{"symbol":"META","url":"https://intraalpha.com/companies/META","capturedAt":"2026-10-15T20:32:45.974Z","state":"ready","quote":{"symbol":"META","last_price":733.06,"prev_close":737.54,"regular_close":736.72,"change":-4.48,"change_pct":-0.6074,"regular_change":-0.82,"regular_change_pct":-0.1112,"extended_change":-3.66,"extended_change_pct":-0.4968,"bid":733.12,"ask":734.16,"bid_size":320,"ask_size":40,"volume":13426720,"vwap":733.528523,"open":726.555,"high":741.07,"low":715.58,"close":736.72,"trade_count":303361,"last_trade_at":"2026-10-15T20:32:31.037393338Z","last_quote_at":"2026-10-15T20:32:43.905019302Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"META","fetched_at":"2026-10-15T20:32:44.766990+00:00","name":"Meta Platforms Inc.","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Meta Platforms, Inc. develops products that enable people to connect and share with friends and family through mobile devices, PCs, virtual reality headsets, wearables and home devices around the world. The company is headquartered in Menlo Park, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1878887629000,"ebitda":109654999000,"pe_ratio":27.79,"peg_ratio":0.985,"book_value":102.52,"dividend_per_share":2.1,"dividend_yield":0.0028,"eps":26.54,"revenue_ttm":228246995000,"gross_profit_ttm":186586006000,"profit_margin":0.298,"operating_margin_ttm":0.348,"return_on_assets_ttm":0.146,"return_on_equity_ttm":0.298,"quarterly_earnings_growth":-0.134,"quarterly_revenue_growth":0.28,"analyst_target_price":813.65,"analyst_number":8,"beta":1.185,"fifty_two_week_high":779.82,"fifty_two_week_low":519.37,"fifty_day_ma":646.9,"two_hundred_day_ma":631,"shares_outstanding":2205129000,"forward_pe":22.08,"price_to_sales":8.23,"price_to_book":7.26,"ev_to_revenue":8.4,"ev_to_ebitda":17.08},"bars":[{"c":722.033,"h":723.5,"l":720.01,"n":3015,"o":721.49,"t":"2026-10-08T08:00:00Z","v":36891,"vw":721.873233},{"c":722.1,"h":722.21,"l":721.21,"n":69,"o":722.21,"t":"2026-10-08T08:05:00Z","v":610,"vw":721.929368},{"c":722.09,"h":722.27,"l":722,"n":78,"o":722.01,"t":"2026-10-08T08:10:00Z","v":1509,"vw":722.124665},{"c":722.3,"h":722.32,"l":721.94,"n":35,"o":722.2702,"t":"2026-10-08T08:15:00Z","v":875,"vw":722.230764},{"c":722.45,"h":722.45,"l":722.45,"n":13,"o":722.45,"t":"2026-10-08T08:25:00Z","v":159,"vw":722.45},{"c":722,"h":722.59,"l":721.94,"n":116,"o":722,"t":"2026-10-08T08:30:00Z","v":2238,"vw":722.025788},{"c":722.19,"h":722.19,"l":722,"n":52,"o":722.03,"t":"2026-10-08T08:35:00Z","v":732,"vw":722.039106},{"c":722,"h":722.03,"l":722,"n":51,"o":722,"t":"2026-10-08T08:40:00Z","v":1790,"vw":722.002065},{"c":722,"h":722.1,"l":721.94,"n":49,"o":722.1,"t":"2026-10-08T08:45:00Z","v":911,"vw":722.039394},{"c":721.65,"h":721.91,"l":721.65,"n":59,"o":721.79,"t":"2026-10-08T08:50:00Z","v":597,"vw":721.740594},{"c":721.16,"h":721.49,"l":721.16,"n":33,"o":721.49,"t":"2026-10-08T08:55:00Z","v":640,"vw":721.349573},{"c":721.79,"h":721.79,"l":721.27,"n":24,"o":721.27,"t":"2026-10-08T09:00:00Z","v":163,"vw":721.536341},{"c":722,"h":722,"l":721.94,"n":45,"o":721.94,"t":"2026-10-08T09:05:00Z","v":477,"vw":721.979216},{"c":722.88,"h":722.88,"l":722.05,"n":22,"o":722.05,"t":"2026-10-08T09:10:00Z","v":681,"vw":722.238032},{"c":721.39,"h":722,"l":721.39,"n":59,"o":722,"t":"2026-10-08T09:15:00Z","v":495,"vw":721.835944},{"c":721.86,"h":721.86,"l":721.86,"n":6,"o":721.86,"t":"2026-10-08T09:20:00Z","v":101,"vw":721.86},{"c":721.06,"h":721.26,"l":721.02,"n":85,"o":721.26,"t":"2026-10-08T09:25:00Z","v":1530,"vw":721.212291},{"c":721.39,"h":721.42,"l":721.2,"n":54,"o":721.24,"t":"2026-10-08T09:30:00Z","v":715,"vw":721.304966},{"c":721,"h":721.8,"l":721,"n":109,"o":721.4,"t":"2026-10-08T09:35:00Z","v":2235,"vw":721.219723},{"c":721.38,"h":721.99,"l":721.05,"n":50,"o":721.4,"t":"2026-10-08T09:40:00Z","v":760,"vw":721.396651},{"c":721.08,"h":721.08,"l":721,"n":41,"o":721.03,"t":"2026-10-08T09:45:00Z","v":1024,"vw":721.01533},{"c":721.38,"h":721.38,"l":720.93,"n":48,"o":720.99,"t":"2026-10-08T09:50:00Z","v":898,"vw":721.194942},{"c":721.16,"h":721.16,"l":720.4,"n":81,"o":721.06,"t":"2026-10-08T09:55:00Z","v":1445,"vw":720.866299},{"c":720.75,"h":721.45,"l":720.4,"n":101,"o":720.4,"t":"2026-10-08T10:00:00Z","v":2364,"vw":721.104003},{"c":720.9525,"h":721.3,"l":720.93,"n":11,"o":721.3,"t":"2026-10-08T10:05:00Z","v":164,"vw":721.064569},{"c":721.44,"h":721.44,"l":721.05,"n":38,"o":721.3825,"t":"2026-10-08T10:10:00Z","v":1057,"vw":721.209804},{"c":721.17,"h":721.44,"l":720.9,"n":52,"o":721.44,"t":"2026-10-08T10:15:00Z","v":896,"vw":721.146648},{"c":720.9,"h":721.31,"l":720.9,"n":87,"o":721.31,"t":"2026-10-08T10:20:00Z","v":2848,"vw":721.111458},{"c":719.43,"h":721.0552,"l":719.18,"n":589,"o":720.2312,"t":"2026-10-08T10:25:00Z","v":9662,"vw":719.912238},{"c":717,"h":719.2,"l":717,"n":638,"o":719.2,"t":"2026-10-08T10:30:00Z","v":12820,"vw":717.885655},{"c":718.74,"h":718.74,"l":716.63,"n":371,"o":717.01,"t":"2026-10-08T10:35:00Z","v":5641,"vw":717.414799},{"c":718.222,"h":718.608,"l":718.222,"n":89,"o":718.41,"t":"2026-10-08T10:40:00Z","v":2813,"vw":718.422502},{"c":717.5,"h":718.1,"l":717,"n":156,"o":718.1,"t":"2026-10-08T10:45:00Z","v":2758,"vw":717.450619},{"c":717.5,"h":718.55,"l":717.12,"n":176,"o":717.12,"t":"2026-10-08T10:50:00Z","v":3772,"vw":717.860625},{"c":717.65,"h":717.65,"l":717.5469,"n":50,"o":717.6,"t":"2026-10-08T10:55:00Z","v":726,"vw":717.618139},{"c":716.14,"h":719,"l":715.61,"n":1027,"o":717.9,"t":"2026-10-08T11:00:00Z","v":18160,"vw":717.108847},{"c":716.56,"h":717,"l":716,"n":149,"o":716.034,"t":"2026-10-08T11:05:00Z","v":4934,"vw":716.591126},{"c":716.4159,"h":717.5,"l":716.34,"n":208,"o":716.56,"t":"2026-10-08T11:10:00Z","v":4685,"vw":716.519503},{"c":717.2874,"h":717.2874,"l":716.4,"n":271,"o":716.5,"t":"2026-10-08T11:15:00Z","v":5879,"vw":716.708065},{"c":716.87,"h":717.6756,"l":716.87,"n":204,"o":717.1998,"t":"2026-10-08T11:20:00Z","v":7114,"vw":717.156766},{"c":716.03,"h":717.21,"l":715.83,"n":430,"o":716.64,"t":"2026-10-08T11:25:00Z","v":8623,"vw":716.137807},{"c":715.5,"h":716.09,"l":715.5,"n":162,"o":716,"t":"2026-10-08T11:30:00Z","v":2412,"vw":715.743804},{"c":715.5,"h":716.1,"l":714.7023,"n":692,"o":715.5,"t":"2026-10-08T11:35:00Z","v":14594,"vw":715.621194},{"c":718.2,"h":718.2,"l":715.63,"n":420,"o":715.63,"t":"2026-10-08T11:40:00Z","v":8468,"vw":716.899786},{"c":718.1292,"h":718.8,"l":717.38,"n":100,"o":717.38,"t":"2026-10-08T11:45:00Z","v":3193,"vw":718.568122},{"c":718.461,"h":718.6,"l":718,"n":96,"o":718,"t":"2026-10-08T11:50:00Z","v":883,"vw":718.339219},{"c":717.9445,"h":718.6599,"l":717.38,"n":209,"o":718.3682,"t":"2026-10-08T11:55:00Z","v":6858,"vw":718.187231},{"c":718,"h":718,"l":717.46,"n":163,"o":718,"t":"2026-10-08T12:00:00Z","v":3237,"vw":717.754958},{"c":717,"h":719.507,"l":716,"n":512,"o":718.3,"t":"2026-10-08T12:05:00Z","v":24254,"vw":717.378268},{"c":713.75,"h":716.65,"l":713.35,"n":807,"o":716.5,"t":"2026-10-08T12:10:00Z","v":16721,"vw":714.822135},{"c":712.2,"h":713.74,"l":710,"n":1669,"o":713.65,"t":"2026-10-08T12:15:00Z","v":57877,"vw":711.438354},{"c":717,"h":718.54,"l":712.05,"n":1540,"o":712.29,"t":"2026-10-08T12:20:00Z","v":43475,"vw":715.586719},{"c":724,"h":724.93,"l":716.07,"n":2013,"o":717.4,"t":"2026-10-08T12:25:00Z","v":47839,"vw":720.638747},{"c":719.05,"h":724.3,"l":719.01,"n":1662,"o":723.64,"t":"2026-10-08T12:30:00Z","v":46409,"vw":721.866213},{"c":718.5,"h":720.99,"l":718.5,"n":552,"o":719,"t":"2026-10-08T12:35:00Z","v":12033,"vw":719.431123},{"c":718.555,"h":720,"l":718,"n":343,"o":718.2,"t":"2026-10-08T12:40:00Z","v":8606,"vw":718.895354},{"c":721.91,"h":721.91,"l":718.5,"n":711,"o":718.78,"t":"2026-10-08T12:45:00Z","v":15770,"vw":720.423449},{"c":719.51,"h":721.58,"l":719.51,"n":264,"o":721.58,"t":"2026-10-08T12:50:00Z","v":591299,"vw":721.27686},{"c":722.5,"h":723,"l":720,"n":615,"o":720,"t":"2026-10-08T12:55:00Z","v":24994,"vw":722.261948},{"c":722.33,"h":723,"l":721.31,"n":382,"o":722.11,"t":"2026-10-08T13:00:00Z","v":15940,"vw":722.384709},{"c":722,"h":723.5,"l":721.51,"n":422,"o":722.71,"t":"2026-10-08T13:05:00Z","v":10587,"vw":722.69755},{"c":722.5,"h":723,"l":721.9,"n":361,"o":722.25,"t":"2026-10-08T13:10:00Z","v":11401,"vw":722.527595},{"c":724.0712,"h":724.63,"l":722.25,"n":435,"o":722.5,"t":"2026-10-08T13:15:00Z","v":13725,"vw":723.321943},{"c":727.5,"h":734.41,"l":724.13,"n":5297,"o":724.63,"t":"2026-10-08T13:20:00Z","v":213696,"vw":729.475046},{"c":725.2,"h":728.485,"l":722.99,"n":2546,"o":727,"t":"2026-10-08T13:25:00Z","v":95750,"vw":725.771334},{"c":722.625,"h":724.95,"l":717.89,"n":18224,"o":724.42,"t":"2026-10-08T13:30:00Z","v":882951,"vw":721.766064},{"c":718.84,"h":723.78,"l":718.48,"n":6494,"o":722.44,"t":"2026-10-08T13:35:00Z","v":217256,"vw":720.987642},{"c":721.555,"h":722.56,"l":718,"n":6655,"o":718.8932,"t":"2026-10-08T13:40:00Z","v":220682,"vw":720.502217},{"c":721.02,"h":723,"l":719.32,"n":6249,"o":721.34,"t":"2026-10-08T13:45:00Z","v":203758,"vw":721.032006},{"c":719.7912,"h":721.94,"l":719.6,"n":4487,"o":721.17,"t":"2026-10-08T13:50:00Z","v":160505,"vw":720.928401},{"c":720.69,"h":722.0899,"l":719.24,"n":4048,"o":719.98,"t":"2026-10-08T13:55:00Z","v":155287,"vw":720.780102},{"c":720.89,"h":721.105,"l":719.28,"n":5095,"o":720.5,"t":"2026-10-08T14:00:00Z","v":211181,"vw":719.978889},{"c":722.195,"h":722.665,"l":720.73,"n":4782,"o":720.895,"t":"2026-10-08T14:05:00Z","v":193927,"vw":722.039051},{"c":721.4973,"h":722.3,"l":721.0201,"n":4648,"o":722.21,"t":"2026-10-08T14:10:00Z","v":97933,"vw":721.627676},{"c":721.48,"h":721.75,"l":720.2,"n":4020,"o":721.44,"t":"2026-10-08T14:15:00Z","v":119552,"vw":721.137873},{"c":722.685,"h":722.94,"l":720.945,"n":4462,"o":721.475,"t":"2026-10-08T14:20:00Z","v":178026,"vw":722.090408},{"c":722.655,"h":722.99,"l":721.54,"n":3899,"o":722.79,"t":"2026-10-08T14:25:00Z","v":96330,"vw":722.252153},{"c":723.2264,"h":723.73,"l":722.11,"n":4234,"o":722.67,"t":"2026-10-08T14:30:00Z","v":111184,"vw":723.062057},{"c":722.63,"h":723.8599,"l":722.53,"n":4767,"o":723.32,"t":"2026-10-08T14:35:00Z","v":133858,"vw":723.287728},{"c":723.0389,"h":723.3687,"l":722.1488,"n":3601,"o":722.615,"t":"2026-10-08T14:40:00Z","v":111479,"vw":722.776313},{"c":721.63,"h":723.5,"l":721.6,"n":3800,"o":722.965,"t":"2026-10-08T14:45:00Z","v":112875,"vw":722.617243},{"c":720.93,"h":721.98,"l":720.25,"n":3872,"o":721.695,"t":"2026-10-08T14:50:00Z","v":90282,"vw":721.087117},{"c":720.775,"h":721.4389,"l":720.47,"n":3694,"o":720.85,"t":"2026-10-08T14:55:00Z","v":226428,"vw":720.899187},{"c":721.475,"h":721.7769,"l":719.55,"n":4925,"o":720.85,"t":"2026-10-08T15:00:00Z","v":174616,"vw":720.534401},{"c":722.7,"h":723.3999,"l":721.06,"n":4150,"o":721.41,"t":"2026-10-08T15:05:00Z","v":146762,"vw":722.330547},{"c":721.415,"h":723.31,"l":721.36,"n":3710,"o":722.95,"t":"2026-10-08T15:10:00Z","v":96013,"vw":722.528203},{"c":721.045,"h":721.65,"l":720.85,"n":3171,"o":721.41,"t":"2026-10-08T15:15:00Z","v":74481,"vw":721.250914},{"c":720.6,"h":721.67,"l":720.46,"n":2922,"o":721.05,"t":"2026-10-08T15:20:00Z","v":76612,"vw":721.136858},{"c":721.45,"h":721.94,"l":720.41,"n":2896,"o":720.5,"t":"2026-10-08T15:25:00Z","v":71297,"vw":721.328183},{"c":721.065,"h":721.93,"l":721.01,"n":3658,"o":721.43,"t":"2026-10-08T15:30:00Z","v":80002,"vw":721.400792},{"c":720.53,"h":721.51,"l":720.53,"n":3578,"o":721.065,"t":"2026-10-08T15:35:00Z","v":95820,"vw":721.152733},{"c":720.24,"h":720.59,"l":719.0174,"n":3767,"o":720.59,"t":"2026-10-08T15:40:00Z","v":127317,"vw":719.839093},{"c":719.88,"h":720.318,"l":719.48,"n":3350,"o":720.17,"t":"2026-10-08T15:45:00Z","v":121588,"vw":719.912675},{"c":719.74,"h":720.6999,"l":719.68,"n":2598,"o":719.96,"t":"2026-10-08T15:50:00Z","v":55283,"vw":720.050704},{"c":720.13,"h":720.46,"l":719.73,"n":2469,"o":719.73,"t":"2026-10-08T15:55:00Z","v":55519,"vw":720.071146},{"c":720.13,"h":720.7499,"l":719.8,"n":2365,"o":719.81,"t":"2026-10-08T16:00:00Z","v":54078,"vw":720.230794},{"c":719.635,"h":720.28,"l":719.4,"n":2901,"o":720.13,"t":"2026-10-08T16:05:00Z","v":62862,"vw":719.701586},{"c":719.975,"h":720.39,"l":719.71,"n":1841,"o":719.77,"t":"2026-10-08T16:10:00Z","v":57840,"vw":720.066876},{"c":719.5551,"h":721.56,"l":719.49,"n":3863,"o":719.985,"t":"2026-10-08T16:15:00Z","v":123653,"vw":720.597129},{"c":719.91,"h":720.18,"l":719.37,"n":1945,"o":719.37,"t":"2026-10-08T16:20:00Z","v":51747,"vw":719.749264},{"c":718.69,"h":720.0199,"l":718.54,"n":2746,"o":719.8,"t":"2026-10-08T16:25:00Z","v":77645,"vw":719.294269},{"c":719.47,"h":720.02,"l":718.5,"n":2320,"o":718.815,"t":"2026-10-08T16:30:00Z","v":95711,"vw":719.341547},{"c":718.77,"h":719.755,"l":718.46,"n":2105,"o":719.46,"t":"2026-10-08T16:35:00Z","v":60889,"vw":719.038198},{"c":718.99,"h":719.35,"l":718.22,"n":2735,"o":718.8526,"t":"2026-10-08T16:40:00Z","v":114089,"vw":718.888998},{"c":715.88,"h":718.98,"l":715.86,"n":4789,"o":718.885,"t":"2026-10-08T16:45:00Z","v":133334,"vw":717.473332},{"c":716.1012,"h":716.6,"l":714.1,"n":8122,"o":715.79,"t":"2026-10-08T16:50:00Z","v":307471,"vw":715.210637},{"c":716.73,"h":717.13,"l":715.49,"n":3780,"o":716.1,"t":"2026-10-08T16:55:00Z","v":139453,"vw":716.350394},{"c":715.11,"h":716.76,"l":714.2,"n":5325,"o":716.6,"t":"2026-10-08T17:00:00Z","v":185887,"vw":715.30712},{"c":714.2,"h":715.79,"l":713.715,"n":5644,"o":715.07,"t":"2026-10-08T17:05:00Z","v":210882,"vw":714.72348},{"c":715.99,"h":716.4,"l":713.4193,"n":3468,"o":714.2,"t":"2026-10-08T17:10:00Z","v":112993,"vw":714.82149},{"c":716.17,"h":716.5,"l":715.24,"n":3859,"o":716.09,"t":"2026-10-08T17:15:00Z","v":140117,"vw":715.916111},{"c":714.66,"h":716.34,"l":713.81,"n":3803,"o":716.17,"t":"2026-10-08T17:20:00Z","v":115843,"vw":714.876859},{"c":713.415,"h":714.84,"l":711.6832,"n":8397,"o":714.64,"t":"2026-10-08T17:25:00Z","v":339988,"vw":713.021909},{"c":715.33,"h":715.92,"l":712.54,"n":4191,"o":713.49,"t":"2026-10-08T17:30:00Z","v":148140,"vw":714.508191},{"c":717.1,"h":717.38,"l":715,"n":4315,"o":715.33,"t":"2026-10-08T17:35:00Z","v":175377,"vw":716.511171},{"c":717.26,"h":718.06,"l":716.915,"n":2974,"o":716.98,"t":"2026-10-08T17:40:00Z","v":96158,"vw":717.403101},{"c":715.0491,"h":717.84,"l":714.88,"n":3110,"o":717.07,"t":"2026-10-08T17:45:00Z","v":73842,"vw":716.296559},{"c":716.01,"h":716.1,"l":714.55,"n":4448,"o":715.11,"t":"2026-10-08T17:50:00Z","v":152187,"vw":715.398337},{"c":716.46,"h":716.575,"l":715.75,"n":2828,"o":716.045,"t":"2026-10-08T17:55:00Z","v":79269,"vw":716.146742},{"c":716.94,"h":717.12,"l":715.7,"n":2645,"o":716.45,"t":"2026-10-08T18:00:00Z","v":76292,"vw":716.369565},{"c":717.8,"h":718.3,"l":716.39,"n":2543,"o":716.86,"t":"2026-10-08T18:05:00Z","v":63078,"vw":717.448084},{"c":718.2501,"h":718.6999,"l":717.645,"n":2375,"o":717.75,"t":"2026-10-08T18:10:00Z","v":158374,"vw":718.163521},{"c":718.6401,"h":719.14,"l":718.29,"n":2355,"o":718.345,"t":"2026-10-08T18:15:00Z","v":65829,"vw":718.823274},{"c":719.04,"h":719.18,"l":717.98,"n":2352,"o":718.83,"t":"2026-10-08T18:20:00Z","v":72351,"vw":718.589329},{"c":718.8981,"h":719.89,"l":718.79,"n":2339,"o":719.11,"t":"2026-10-08T18:25:00Z","v":72266,"vw":719.281834},{"c":719.27,"h":719.3467,"l":718.625,"n":2138,"o":718.9399,"t":"2026-10-08T18:30:00Z","v":53517,"vw":719.001997},{"c":719.23,"h":719.38,"l":718.81,"n":1962,"o":719.175,"t":"2026-10-08T18:35:00Z","v":42943,"vw":719.106729},{"c":719.35,"h":719.51,"l":719.05,"n":1846,"o":719.195,"t":"2026-10-08T18:40:00Z","v":37075,"vw":719.223841},{"c":718.78,"h":719.5,"l":718.78,"n":2527,"o":719.33,"t":"2026-10-08T18:45:00Z","v":64290,"vw":719.184158},{"c":718.83,"h":719.06,"l":718.49,"n":2186,"o":718.815,"t":"2026-10-08T18:50:00Z","v":54232,"vw":718.729267},{"c":718.395,"h":719.0469,"l":717.88,"n":2836,"o":718.755,"t":"2026-10-08T18:55:00Z","v":85131,"vw":718.409304},{"c":719.4906,"h":719.55,"l":718.3,"n":2624,"o":718.3509,"t":"2026-10-08T19:00:00Z","v":81794,"vw":719.066199},{"c":719.215,"h":719.915,"l":718.93,"n":2923,"o":719.3758,"t":"2026-10-08T19:05:00Z","v":90631,"vw":719.356104},{"c":719.4325,"h":719.5828,"l":718.69,"n":3101,"o":719.13,"t":"2026-10-08T19:10:00Z","v":100823,"vw":719.18023},{"c":718.845,"h":719.75,"l":718.676,"n":3096,"o":719.33,"t":"2026-10-08T19:15:00Z","v":99121,"vw":719.229685},{"c":719.965,"h":720.3,"l":718.25,"n":3698,"o":718.88,"t":"2026-10-08T19:20:00Z","v":126063,"vw":719.045277},{"c":719.44,"h":720.359,"l":719.2062,"n":2898,"o":720,"t":"2026-10-08T19:25:00Z","v":76991,"vw":719.816529},{"c":719.38,"h":719.94,"l":719.19,"n":3273,"o":719.57,"t":"2026-10-08T19:30:00Z","v":76463,"vw":719.578025},{"c":721,"h":721.1,"l":719.3129,"n":3424,"o":719.39,"t":"2026-10-08T19:35:00Z","v":87474,"vw":720.454033},{"c":720.88,"h":721.87,"l":720.7568,"n":4437,"o":721.1,"t":"2026-10-08T19:40:00Z","v":128462,"vw":721.260882},{"c":721.02,"h":721.25,"l":720.75,"n":3962,"o":720.92,"t":"2026-10-08T19:45:00Z","v":128563,"vw":721.069337},{"c":720.57,"h":721.21,"l":719.91,"n":6113,"o":721.21,"t":"2026-10-08T19:50:00Z","v":177539,"vw":720.546748},{"c":720.84,"h":721.16,"l":720.29,"n":14175,"o":720.62,"t":"2026-10-08T19:55:00Z","v":346333,"vw":720.71883},{"c":722,"h":722,"l":720.79,"n":420,"o":720.89,"t":"2026-10-08T20:00:00Z","v":2704323,"vw":720.89162},{"c":720.64,"h":721.4,"l":720.61,"n":89,"o":721,"t":"2026-10-08T20:05:00Z","v":15550,"vw":721.114413},{"c":721.33,"h":721.39,"l":720.5,"n":131,"o":720.65,"t":"2026-10-08T20:10:00Z","v":432731,"vw":720.896738},{"c":721,"h":721,"l":721,"n":25,"o":721,"t":"2026-10-08T20:15:00Z","v":208,"vw":721},{"c":720.88,"h":720.89,"l":720.62,"n":41,"o":720.62,"t":"2026-10-08T20:20:00Z","v":653,"vw":720.824884},{"c":720.8,"h":721,"l":720.682,"n":100,"o":720.89,"t":"2026-10-08T20:25:00Z","v":3126,"vw":720.952629},{"c":721.29,"h":721.39,"l":721,"n":65,"o":721,"t":"2026-10-08T20:30:00Z","v":4276,"vw":721.038902},{"c":721.157,"h":721.2924,"l":720.8,"n":107,"o":721.2633,"t":"2026-10-08T20:35:00Z","v":66825,"vw":721.069957},{"c":720.67,"h":721,"l":720.65,"n":70,"o":720.9,"t":"2026-10-08T20:40:00Z","v":827,"vw":720.874413},{"c":720.8373,"h":720.9,"l":720.8373,"n":44,"o":720.9,"t":"2026-10-08T20:45:00Z","v":2000,"vw":720.896517},{"c":721,"h":721,"l":720.8373,"n":42,"o":720.8373,"t":"2026-10-08T20:50:00Z","v":1041103,"vw":720.906104},{"c":721,"h":721,"l":720.74,"n":263,"o":720.86,"t":"2026-10-08T20:55:00Z","v":5376,"vw":720.961203},{"c":721.2203,"h":721.2203,"l":720.93,"n":217,"o":720.98,"t":"2026-10-08T21:00:00Z","v":4440,"vw":721.000052},{"c":721.25,"h":721.25,"l":721.0903,"n":33,"o":721.25,"t":"2026-10-08T21:05:00Z","v":69149,"vw":721.164401},{"c":720.9395,"h":721.18,"l":720.9395,"n":45,"o":721.18,"t":"2026-10-08T21:10:00Z","v":1860,"vw":721.01118},{"c":721.1497,"h":721.25,"l":720.93,"n":36,"o":720.93,"t":"2026-10-08T21:15:00Z","v":842,"vw":721.072996},{"c":720.8151,"h":720.99,"l":720.78,"n":68,"o":720.93,"t":"2026-10-08T21:20:00Z","v":1344,"vw":720.872653},{"c":720.55,"h":720.55,"l":720.55,"n":8,"o":720.55,"t":"2026-10-08T21:25:00Z","v":137,"vw":720.55},{"c":720.64,"h":720.974,"l":720.64,"n":20,"o":720.78,"t":"2026-10-08T21:30:00Z","v":247,"vw":720.771},{"c":720.65,"h":720.9744,"l":720.63,"n":49,"o":720.67,"t":"2026-10-08T21:35:00Z","v":2675,"vw":720.87165},{"c":720.68,"h":720.75,"l":720.65,"n":12,"o":720.65,"t":"2026-10-08T21:40:00Z","v":408,"vw":720.671036},{"c":720.58,"h":720.64,"l":720.58,"n":20,"o":720.64,"t":"2026-10-08T21:45:00Z","v":714,"vw":720.588406},{"c":720.6166,"h":720.6166,"l":720.5738,"n":10,"o":720.5738,"t":"2026-10-08T21:50:00Z","v":145,"vw":720.590012},{"c":720.6,"h":720.6,"l":720.55,"n":20,"o":720.55,"t":"2026-10-08T21:55:00Z","v":317,"vw":720.591111},{"c":720.55,"h":720.99,"l":720.54,"n":103,"o":720.8,"t":"2026-10-08T22:00:00Z","v":2819,"vw":720.626139},{"c":721.17,"h":721.17,"l":721.17,"n":13,"o":721.17,"t":"2026-10-08T22:05:00Z","v":176,"vw":721.17},{"c":721.1,"h":721.17,"l":720.7563,"n":47,"o":720.9501,"t":"2026-10-08T22:10:00Z","v":2437,"vw":720.955952},{"c":721.08,"h":721.68,"l":721.02,"n":84,"o":721.2,"t":"2026-10-08T22:15:00Z","v":2883,"vw":721.2048},{"c":721.46,"h":721.5,"l":721.25,"n":48,"o":721.39,"t":"2026-10-08T22:20:00Z","v":713,"vw":721.426853},{"c":721.35,"h":721.6,"l":721.23,"n":22,"o":721.6,"t":"2026-10-08T22:25:00Z","v":1142,"vw":721.293285},{"c":721.5,"h":721.5,"l":721.2323,"n":27,"o":721.2323,"t":"2026-10-08T22:30:00Z","v":1370,"vw":721.452122},{"c":721.5368,"h":721.5368,"l":721.42,"n":20,"o":721.45,"t":"2026-10-08T22:35:00Z","v":351,"vw":721.465125},{"c":721.59,"h":721.59,"l":720.89,"n":98,"o":721.3,"t":"2026-10-08T22:40:00Z","v":2606,"vw":721.071601},{"c":720.9,"h":721,"l":720.73,"n":55,"o":721,"t":"2026-10-08T22:45:00Z","v":1536,"vw":720.853742},{"c":720.85,"h":720.9979,"l":720.85,"n":36,"o":720.93,"t":"2026-10-08T22:50:00Z","v":2323,"vw":720.870882},{"c":720.89,"h":720.89,"l":720.83,"n":23,"o":720.88,"t":"2026-10-08T22:55:00Z","v":741,"vw":720.885076},{"c":721,"h":721,"l":720.9,"n":24,"o":720.9,"t":"2026-10-08T23:00:00Z","v":364,"vw":720.955556},{"c":720.7478,"h":720.7478,"l":720.7478,"n":9,"o":720.7478,"t":"2026-10-08T23:05:00Z","v":213,"vw":720.7478},{"c":720.71,"h":720.71,"l":720.71,"n":7,"o":720.71,"t":"2026-10-08T23:10:00Z","v":75,"vw":720.71},{"c":720.5391,"h":720.89,"l":720.5391,"n":36,"o":720.85,"t":"2026-10-08T23:15:00Z","v":1083,"vw":720.772076},{"c":720.69,"h":720.89,"l":720.58,"n":25,"o":720.89,"t":"2026-10-08T23:20:00Z","v":508,"vw":720.776294},{"c":720,"h":720.56,"l":720,"n":75,"o":720.5,"t":"2026-10-08T23:25:00Z","v":1065,"vw":720.357657},{"c":720.2,"h":720.9,"l":720,"n":44,"o":720,"t":"2026-10-08T23:30:00Z","v":1015,"vw":720.262524},{"c":720.0759,"h":720.21,"l":720,"n":10,"o":720.21,"t":"2026-10-08T23:35:00Z","v":1481,"vw":720.062243},{"c":719,"h":720.08,"l":719,"n":87,"o":720.08,"t":"2026-10-08T23:40:00Z","v":1155,"vw":719.90057},{"c":719.42,"h":719.7,"l":719.3,"n":65,"o":719.7,"t":"2026-10-08T23:45:00Z","v":4740,"vw":719.406887},{"c":719.2,"h":719.4,"l":719.0221,"n":73,"o":719.36,"t":"2026-10-08T23:50:00Z","v":1096,"vw":719.212699},{"c":719.4155,"h":719.5,"l":719.043,"n":81,"o":719.043,"t":"2026-10-08T23:55:00Z","v":2603,"vw":719.442766},{"c":724.5,"h":724.5,"l":720.99,"n":1722,"o":722.52,"t":"2026-10-09T08:00:00Z","v":15406,"vw":722.180338},{"c":724.15,"h":724.6,"l":721.89,"n":222,"o":724.6,"t":"2026-10-09T08:05:00Z","v":2694,"vw":724.05349},{"c":724.15,"h":724.57,"l":724.1,"n":89,"o":724.57,"t":"2026-10-09T08:10:00Z","v":1338,"vw":724.33299},{"c":724.15,"h":724.17,"l":724,"n":83,"o":724.17,"t":"2026-10-09T08:15:00Z","v":2078,"vw":724.060984},{"c":724.06,"h":724.0798,"l":723.98,"n":58,"o":723.98,"t":"2026-10-09T08:20:00Z","v":1040,"vw":724.023135},{"c":723.92,"h":724.17,"l":723.92,"n":29,"o":724.096,"t":"2026-10-09T08:25:00Z","v":649,"vw":724.027818},{"c":723.01,"h":723.8,"l":723,"n":105,"o":723.8,"t":"2026-10-09T08:30:00Z","v":2546,"vw":723.155952},{"c":723.9,"h":724.17,"l":723.3405,"n":22,"o":723.48,"t":"2026-10-09T08:35:00Z","v":930,"vw":723.548633},{"c":723.4,"h":724.11,"l":723.39,"n":108,"o":723.9,"t":"2026-10-09T08:40:00Z","v":6026,"vw":723.439362},{"c":724.22,"h":724.22,"l":723.61,"n":43,"o":723.69,"t":"2026-10-09T08:45:00Z","v":1194,"vw":723.924218},{"c":724.07,"h":724.23,"l":724,"n":28,"o":724.03,"t":"2026-10-09T08:50:00Z","v":974,"vw":724.087758},{"c":724.14,"h":724.14,"l":723.7,"n":38,"o":723.89,"t":"2026-10-09T08:55:00Z","v":1762,"vw":723.809127},{"c":724.14,"h":724.14,"l":724,"n":23,"o":724.08,"t":"2026-10-09T09:00:00Z","v":822,"vw":724.062742},{"c":724.02,"h":724.4141,"l":724.02,"n":49,"o":724.15,"t":"2026-10-09T09:05:00Z","v":1942,"vw":724.144954},{"c":724.44,"h":724.44,"l":723.89,"n":21,"o":723.89,"t":"2026-10-09T09:10:00Z","v":591,"vw":724.069679},{"c":723.99,"h":723.99,"l":723.8,"n":32,"o":723.93,"t":"2026-10-09T09:20:00Z","v":668,"vw":723.847495},{"c":724.3,"h":724.3,"l":724.3,"n":10,"o":724.3,"t":"2026-10-09T09:25:00Z","v":135,"vw":724.3},{"c":724.38,"h":724.38,"l":724.29,"n":16,"o":724.34,"t":"2026-10-09T09:30:00Z","v":225,"vw":724.3475},{"c":723.57,"h":723.988,"l":723.57,"n":34,"o":723.8,"t":"2026-10-09T09:45:00Z","v":2481,"vw":723.803082},{"c":723.55,"h":723.67,"l":723.55,"n":29,"o":723.67,"t":"2026-10-09T09:50:00Z","v":410,"vw":723.582418},{"c":723.71,"h":723.71,"l":723.71,"n":8,"o":723.71,"t":"2026-10-09T09:55:00Z","v":88,"vw":723.71},{"c":723.6,"h":723.6,"l":723.6,"n":5,"o":723.6,"t":"2026-10-09T10:00:00Z","v":77,"vw":723.6},{"c":723.34,"h":724,"l":723.34,"n":11,"o":723.65,"t":"2026-10-09T10:05:00Z","v":567,"vw":723.832143},{"c":723.3601,"h":723.52,"l":723.36,"n":16,"o":723.52,"t":"2026-10-09T10:15:00Z","v":253,"vw":723.440025},{"c":722.8,"h":723.36,"l":722.8,"n":57,"o":723.36,"t":"2026-10-09T10:20:00Z","v":796,"vw":723.102033},{"c":722.5,"h":722.5,"l":722.5,"n":5,"o":722.5,"t":"2026-10-09T10:25:00Z","v":127,"vw":722.5},{"c":722.99,"h":723.15,"l":722.99,"n":7,"o":723.15,"t":"2026-10-09T10:35:00Z","v":181,"vw":723.084675},{"c":722.8,"h":723.085,"l":722.8,"n":42,"o":722.97,"t":"2026-10-09T10:40:00Z","v":1088,"vw":722.987618},{"c":722.5,"h":722.9,"l":722.5,"n":33,"o":722.8,"t":"2026-10-09T10:45:00Z","v":505,"vw":722.658915},{"c":722.33,"h":722.33,"l":722.33,"n":21,"o":722.33,"t":"2026-10-09T10:50:00Z","v":186,"vw":722.33},{"c":723,"h":723.03,"l":722.87,"n":24,"o":722.87,"t":"2026-10-09T10:55:00Z","v":684,"vw":723.007347},{"c":723.1252,"h":724,"l":722.58,"n":240,"o":723.01,"t":"2026-10-09T11:00:00Z","v":5402,"vw":723.416151},{"c":722.9,"h":723.73,"l":722.58,"n":63,"o":723.73,"t":"2026-10-09T11:05:00Z","v":1571,"vw":723.022278},{"c":723.5,"h":723.5,"l":723.01,"n":70,"o":723.166,"t":"2026-10-09T11:10:00Z","v":2447,"vw":723.283984},{"c":723.0255,"h":723.5,"l":723,"n":83,"o":723.4628,"t":"2026-10-09T11:15:00Z","v":2302,"vw":723.434577},{"c":723.17,"h":723.392,"l":723.0689,"n":87,"o":723.0933,"t":"2026-10-09T11:20:00Z","v":1386,"vw":723.147968},{"c":724.5,"h":724.79,"l":723.2631,"n":156,"o":723.2631,"t":"2026-10-09T11:25:00Z","v":4075,"vw":724.137449},{"c":724.53,"h":724.61,"l":724.25,"n":58,"o":724.55,"t":"2026-10-09T11:30:00Z","v":587,"vw":724.447241},{"c":724.05,"h":724.65,"l":724.05,"n":157,"o":724.65,"t":"2026-10-09T11:35:00Z","v":1514,"vw":724.3285},{"c":724.3001,"h":724.56,"l":723.716,"n":70,"o":724,"t":"2026-10-09T11:40:00Z","v":1334,"vw":724.188699},{"c":725.5,"h":725.5,"l":724.49,"n":308,"o":724.56,"t":"2026-10-09T11:45:00Z","v":7600,"vw":725.084425},{"c":725.5,"h":726.18,"l":725,"n":210,"o":725.56,"t":"2026-10-09T11:50:00Z","v":9087,"vw":725.574967},{"c":725.75,"h":726,"l":725.5847,"n":107,"o":725.9,"t":"2026-10-09T11:55:00Z","v":2566,"vw":725.892576},{"c":726.5,"h":726.75,"l":725.6,"n":237,"o":725.9,"t":"2026-10-09T12:00:00Z","v":7101,"vw":726.331532},{"c":726,"h":726.6313,"l":725.99,"n":163,"o":726.5,"t":"2026-10-09T12:05:00Z","v":4202,"vw":726.348898},{"c":725.804,"h":726.5,"l":725.6,"n":148,"o":726,"t":"2026-10-09T12:10:00Z","v":4225,"vw":726.181021},{"c":725.9,"h":726.5,"l":725.9,"n":103,"o":726.17,"t":"2026-10-09T12:15:00Z","v":1808,"vw":726.166129},{"c":726,"h":726.072,"l":725.563,"n":111,"o":725.85,"t":"2026-10-09T12:20:00Z","v":6427,"vw":725.872598},{"c":726.3605,"h":726.5,"l":725.75,"n":73,"o":725.89,"t":"2026-10-09T12:25:00Z","v":2209,"vw":726.001613},{"c":725.155,"h":726,"l":725.155,"n":126,"o":726,"t":"2026-10-09T12:30:00Z","v":3337,"vw":725.492366},{"c":725.16,"h":725.8413,"l":725,"n":68,"o":725,"t":"2026-10-09T12:35:00Z","v":620,"vw":725.372032},{"c":724.9931,"h":725.407,"l":724.9931,"n":137,"o":725.16,"t":"2026-10-09T12:40:00Z","v":3170,"vw":725.170085},{"c":724.9119,"h":725.38,"l":724.9119,"n":74,"o":725.38,"t":"2026-10-09T12:45:00Z","v":1727,"vw":725.010003},{"c":724.22,"h":725.09,"l":724.22,"n":88,"o":725.02,"t":"2026-10-09T12:50:00Z","v":1758,"vw":724.586433},{"c":725.09,"h":725.7116,"l":724.33,"n":173,"o":724.54,"t":"2026-10-09T12:55:00Z","v":2438,"vw":724.837126},{"c":725.3989,"h":726,"l":725,"n":118,"o":725.55,"t":"2026-10-09T13:00:00Z","v":3462,"vw":725.717175},{"c":725.48,"h":726,"l":725.48,"n":127,"o":725.99,"t":"2026-10-09T13:05:00Z","v":2775,"vw":725.707908},{"c":725.99,"h":726,"l":725.76,"n":110,"o":725.97,"t":"2026-10-09T13:10:00Z","v":3846,"vw":725.986382},{"c":726.55,"h":726.79,"l":726,"n":268,"o":726,"t":"2026-10-09T13:15:00Z","v":6873,"vw":726.432607},{"c":725.81,"h":726.5,"l":725.5,"n":189,"o":726.35,"t":"2026-10-09T13:20:00Z","v":7521,"vw":726.125274},{"c":726.66,"h":727.25,"l":726,"n":401,"o":726,"t":"2026-10-09T13:25:00Z","v":12083,"vw":726.541321},{"c":722.49,"h":726.96,"l":719.875,"n":10450,"o":726.01,"t":"2026-10-09T13:30:00Z","v":885064,"vw":723.614595},{"c":719.7,"h":722.775,"l":717.15,"n":6759,"o":722.495,"t":"2026-10-09T13:35:00Z","v":258610,"vw":719.444518},{"c":719,"h":720.7427,"l":716.66,"n":5668,"o":719.7384,"t":"2026-10-09T13:40:00Z","v":165396,"vw":718.756247},{"c":719.03,"h":720.34,"l":717.23,"n":4508,"o":718.915,"t":"2026-10-09T13:45:00Z","v":155564,"vw":718.731783},{"c":719.1799,"h":720.79,"l":718.32,"n":4299,"o":719.03,"t":"2026-10-09T13:50:00Z","v":155031,"vw":719.8348},{"c":718.74,"h":720.26,"l":718.3201,"n":3979,"o":719.18,"t":"2026-10-09T13:55:00Z","v":115744,"vw":719.300209},{"c":718.41,"h":719.86,"l":717.68,"n":4046,"o":718.535,"t":"2026-10-09T14:00:00Z","v":117703,"vw":718.437847},{"c":718.46,"h":719.11,"l":718.1126,"n":3655,"o":718.4,"t":"2026-10-09T14:05:00Z","v":146512,"vw":718.660136},{"c":719.4899,"h":720,"l":717.55,"n":4797,"o":718.495,"t":"2026-10-09T14:10:00Z","v":190324,"vw":718.881518},{"c":719.05,"h":719.76,"l":718.68,"n":3504,"o":719.494,"t":"2026-10-09T14:15:00Z","v":103924,"vw":719.158419},{"c":719.78,"h":721,"l":718.8101,"n":4906,"o":718.9371,"t":"2026-10-09T14:20:00Z","v":167684,"vw":719.937706},{"c":721.495,"h":722.49,"l":719.37,"n":4964,"o":719.67,"t":"2026-10-09T14:25:00Z","v":174192,"vw":721.383893},{"c":720.915,"h":721.555,"l":720.49,"n":4101,"o":721.4,"t":"2026-10-09T14:30:00Z","v":117628,"vw":721.009161},{"c":721.95,"h":722.17,"l":720.5,"n":3653,"o":720.92,"t":"2026-10-09T14:35:00Z","v":148142,"vw":721.379366},{"c":721.16,"h":722.6,"l":720.71,"n":2777,"o":721.945,"t":"2026-10-09T14:40:00Z","v":61366,"vw":721.780841},{"c":722.87,"h":723.07,"l":721.1481,"n":3337,"o":721.235,"t":"2026-10-09T14:45:00Z","v":87039,"vw":722.570063},{"c":722.13,"h":723.24,"l":721.33,"n":3191,"o":722.87,"t":"2026-10-09T14:50:00Z","v":99121,"vw":722.201736},{"c":723.4,"h":723.8141,"l":722.06,"n":3144,"o":722.17,"t":"2026-10-09T14:55:00Z","v":128535,"vw":723.041683},{"c":723.26,"h":723.63,"l":722.65,"n":2994,"o":723.47,"t":"2026-10-09T15:00:00Z","v":71312,"vw":723.116559},{"c":721.105,"h":723.22,"l":720.66,"n":3198,"o":723.22,"t":"2026-10-09T15:05:00Z","v":101213,"vw":721.761014},{"c":721.42,"h":721.86,"l":720.8,"n":2638,"o":721.09,"t":"2026-10-09T15:10:00Z","v":75027,"vw":721.373714},{"c":720.625,"h":721.425,"l":720.4506,"n":2671,"o":721.42,"t":"2026-10-09T15:15:00Z","v":71711,"vw":720.859536},{"c":720.98,"h":721.02,"l":720.07,"n":2772,"o":720.5863,"t":"2026-10-09T15:20:00Z","v":65000,"vw":720.461458},{"c":720.82,"h":721.23,"l":720.1,"n":2946,"o":720.935,"t":"2026-10-09T15:25:00Z","v":83112,"vw":720.683506},{"c":721.01,"h":721.63,"l":720.47,"n":2377,"o":720.91,"t":"2026-10-09T15:30:00Z","v":63767,"vw":721.022166},{"c":723.69,"h":723.9117,"l":720.36,"n":4597,"o":721.05,"t":"2026-10-09T15:35:00Z","v":203354,"vw":722.493564},{"c":723.88,"h":724.77,"l":723.267,"n":4384,"o":723.69,"t":"2026-10-09T15:40:00Z","v":133693,"vw":724.027173},{"c":724.32,"h":724.694,"l":723.19,"n":3768,"o":723.92,"t":"2026-10-09T15:45:00Z","v":125523,"vw":724.083767},{"c":723.63,"h":724.76,"l":723.11,"n":3076,"o":724.37,"t":"2026-10-09T15:50:00Z","v":107311,"vw":723.879041},{"c":723.555,"h":724.765,"l":722.44,"n":3558,"o":723.58,"t":"2026-10-09T15:55:00Z","v":177412,"vw":723.779628},{"c":724.675,"h":724.74,"l":723.24,"n":2831,"o":723.555,"t":"2026-10-09T16:00:00Z","v":121549,"vw":723.972562},{"c":725.9421,"h":726.27,"l":724.5,"n":4972,"o":724.75,"t":"2026-10-09T16:05:00Z","v":222781,"vw":725.526168},{"c":725.03,"h":726.2095,"l":724.0005,"n":3722,"o":725.895,"t":"2026-10-09T16:10:00Z","v":178176,"vw":725.12068},{"c":725.49,"h":725.72,"l":724.77,"n":2201,"o":724.9838,"t":"2026-10-09T16:15:00Z","v":86424,"vw":725.284617},{"c":724.2,"h":725.7632,"l":723.89,"n":2911,"o":725.55,"t":"2026-10-09T16:20:00Z","v":144955,"vw":725.211406},{"c":724.19,"h":724.75,"l":723.5,"n":2113,"o":724.2,"t":"2026-10-09T16:25:00Z","v":70280,"vw":724.037782},{"c":724.63,"h":724.93,"l":724.095,"n":1639,"o":724.27,"t":"2026-10-09T16:30:00Z","v":41385,"vw":724.570157},{"c":724.795,"h":725.38,"l":724.5001,"n":1902,"o":724.625,"t":"2026-10-09T16:35:00Z","v":72074,"vw":724.923799},{"c":726.48,"h":726.5,"l":724.68,"n":2219,"o":724.89,"t":"2026-10-09T16:40:00Z","v":79393,"vw":725.520187},{"c":726.695,"h":726.75,"l":725.82,"n":2445,"o":726.42,"t":"2026-10-09T16:45:00Z","v":85812,"vw":726.346905},{"c":727.71,"h":728.07,"l":726.6,"n":3368,"o":726.6,"t":"2026-10-09T16:50:00Z","v":117677,"vw":727.48769},{"c":727.17,"h":727.82,"l":726.5803,"n":2476,"o":727.77,"t":"2026-10-09T16:55:00Z","v":96677,"vw":727.21384},{"c":726.155,"h":727.7,"l":726.15,"n":2160,"o":727.11,"t":"2026-10-09T17:00:00Z","v":81804,"vw":726.932985},{"c":725.445,"h":726.39,"l":725.09,"n":1953,"o":726.21,"t":"2026-10-09T17:05:00Z","v":65025,"vw":725.713124},{"c":724.855,"h":725.51,"l":724.31,"n":1939,"o":725.43,"t":"2026-10-09T17:10:00Z","v":66666,"vw":724.893362},{"c":724.24,"h":724.8899,"l":723.861,"n":1656,"o":724.75,"t":"2026-10-09T17:15:00Z","v":51724,"vw":724.215704},{"c":724.2475,"h":725.13,"l":724.16,"n":1675,"o":724.16,"t":"2026-10-09T17:20:00Z","v":51279,"vw":724.64032},{"c":724.455,"h":724.78,"l":724.13,"n":1396,"o":724.37,"t":"2026-10-09T17:25:00Z","v":48732,"vw":724.470095},{"c":721.06,"h":724.718,"l":720.17,"n":8166,"o":724.42,"t":"2026-10-09T17:30:00Z","v":466145,"vw":722.143065},{"c":721.37,"h":721.38,"l":718.5,"n":8115,"o":721.06,"t":"2026-10-09T17:35:00Z","v":445136,"vw":719.954057},{"c":717.69,"h":721.48,"l":717.01,"n":5947,"o":721.38,"t":"2026-10-09T17:40:00Z","v":304795,"vw":719.030716},{"c":721.565,"h":721.9299,"l":717.35,"n":4452,"o":717.7888,"t":"2026-10-09T17:45:00Z","v":244287,"vw":719.367591},{"c":720.005,"h":721.52,"l":718.69,"n":4843,"o":721.44,"t":"2026-10-09T17:50:00Z","v":197693,"vw":720.460725},{"c":720.61,"h":721,"l":719.93,"n":1619,"o":720.005,"t":"2026-10-09T17:55:00Z","v":54367,"vw":720.46653},{"c":720.08,"h":720.73,"l":719.26,"n":1989,"o":720.636,"t":"2026-10-09T18:00:00Z","v":63165,"vw":719.967965},{"c":720.855,"h":721.15,"l":719.89,"n":1984,"o":720.005,"t":"2026-10-09T18:05:00Z","v":65795,"vw":720.531943},{"c":719.485,"h":721.01,"l":719.35,"n":1979,"o":720.94,"t":"2026-10-09T18:10:00Z","v":66680,"vw":719.936024},{"c":719.2048,"h":719.7938,"l":719.05,"n":1820,"o":719.468,"t":"2026-10-09T18:15:00Z","v":60429,"vw":719.374412},{"c":718.235,"h":720.04,"l":717.55,"n":3466,"o":719.265,"t":"2026-10-09T18:20:00Z","v":126180,"vw":718.881521},{"c":718.14,"h":719.28,"l":717.72,"n":2428,"o":718.235,"t":"2026-10-09T18:25:00Z","v":57192,"vw":718.481069},{"c":717.42,"h":718.36,"l":717.22,"n":3045,"o":718.065,"t":"2026-10-09T18:30:00Z","v":101938,"vw":717.660299},{"c":718.22,"h":718.3699,"l":716.2,"n":4494,"o":717.53,"t":"2026-10-09T18:35:00Z","v":416294,"vw":717.715381},{"c":718.35,"h":719.1299,"l":717.35,"n":2366,"o":718.28,"t":"2026-10-09T18:40:00Z","v":80396,"vw":718.34146},{"c":718.42,"h":719,"l":717.71,"n":2225,"o":718.28,"t":"2026-10-09T18:45:00Z","v":65159,"vw":718.416944},{"c":718.85,"h":719.3,"l":718.29,"n":2491,"o":718.41,"t":"2026-10-09T18:50:00Z","v":88997,"vw":718.76468},{"c":718.96,"h":719.3,"l":718.61,"n":1899,"o":718.84,"t":"2026-10-09T18:55:00Z","v":51810,"vw":718.95566},{"c":719.29,"h":719.65,"l":718.985,"n":2187,"o":719.06,"t":"2026-10-09T19:00:00Z","v":68791,"vw":719.293192},{"c":719.43,"h":719.65,"l":718.82,"n":2228,"o":719.28,"t":"2026-10-09T19:05:00Z","v":74551,"vw":719.215852},{"c":719.36,"h":719.66,"l":718.73,"n":2609,"o":719.425,"t":"2026-10-09T19:10:00Z","v":100634,"vw":719.259245},{"c":720.54,"h":720.82,"l":719.35,"n":3109,"o":719.36,"t":"2026-10-09T19:15:00Z","v":110606,"vw":720.098872},{"c":720.4167,"h":720.77,"l":720.0201,"n":3204,"o":720.51,"t":"2026-10-09T19:20:00Z","v":151028,"vw":720.386436},{"c":719.8,"h":720.69,"l":719.69,"n":2714,"o":720.44,"t":"2026-10-09T19:25:00Z","v":91448,"vw":720.428314},{"c":719.13,"h":719.87,"l":718.5,"n":3675,"o":719.84,"t":"2026-10-09T19:30:00Z","v":130415,"vw":719.175043},{"c":719.835,"h":719.9232,"l":718.74,"n":3269,"o":719.1451,"t":"2026-10-09T19:35:00Z","v":134802,"vw":719.29467},{"c":719.2699,"h":719.945,"l":719.21,"n":2793,"o":719.92,"t":"2026-10-09T19:40:00Z","v":73128,"vw":719.667051},{"c":719.825,"h":720,"l":719.16,"n":3810,"o":719.16,"t":"2026-10-09T19:45:00Z","v":122961,"vw":719.627364},{"c":718.75,"h":720,"l":718.03,"n":7042,"o":719.64,"t":"2026-10-09T19:50:00Z","v":232618,"vw":719.096085},{"c":718.6,"h":718.88,"l":717.94,"n":14868,"o":718.59,"t":"2026-10-09T19:55:00Z","v":531794,"vw":718.440586},{"c":718.3741,"h":718.82,"l":718,"n":409,"o":718.42,"t":"2026-10-09T20:00:00Z","v":1172211,"vw":718.668783},{"c":718.5202,"h":718.9,"l":718.0879,"n":153,"o":718.45,"t":"2026-10-09T20:05:00Z","v":9102,"vw":718.398638},{"c":718.5876,"h":718.81,"l":718.52,"n":144,"o":718.81,"t":"2026-10-09T20:10:00Z","v":212034,"vw":718.673765},{"c":718.35,"h":718.5182,"l":718.35,"n":116,"o":718.5,"t":"2026-10-09T20:15:00Z","v":2570,"vw":718.423053},{"c":718.3,"h":718.58,"l":718.2,"n":105,"o":718.35,"t":"2026-10-09T20:20:00Z","v":4664,"vw":718.324458},{"c":718.4,"h":718.5,"l":718.11,"n":118,"o":718.11,"t":"2026-10-09T20:25:00Z","v":10567,"vw":718.369258},{"c":718.3,"h":718.39,"l":718.133,"n":104,"o":718.24,"t":"2026-10-09T20:30:00Z","v":2622,"vw":718.299008},{"c":717.9,"h":718.4075,"l":717.9,"n":119,"o":718.2706,"t":"2026-10-09T20:35:00Z","v":13248,"vw":718.187247},{"c":717.88,"h":718.05,"l":717.5099,"n":79,"o":717.5254,"t":"2026-10-09T20:40:00Z","v":1710,"vw":717.854794},{"c":718.33,"h":718.3732,"l":717.72,"n":187,"o":717.82,"t":"2026-10-09T20:45:00Z","v":6459,"vw":717.973331},{"c":718.21,"h":718.43,"l":718.05,"n":108,"o":718.25,"t":"2026-10-09T20:50:00Z","v":1697,"vw":718.247941},{"c":718.25,"h":718.45,"l":718.1,"n":121,"o":718.2,"t":"2026-10-09T20:55:00Z","v":1865,"vw":718.322935},{"c":718.37,"h":718.4966,"l":718.14,"n":43,"o":718.14,"t":"2026-10-09T21:00:00Z","v":4273,"vw":718.406761},{"c":718.19,"h":718.438,"l":718.0747,"n":108,"o":718.0747,"t":"2026-10-09T21:05:00Z","v":1952,"vw":718.237729},{"c":718.1281,"h":718.45,"l":718.1281,"n":54,"o":718.2,"t":"2026-10-09T21:10:00Z","v":1890,"vw":718.271773},{"c":718.28,"h":718.35,"l":718,"n":80,"o":718.35,"t":"2026-10-09T21:15:00Z","v":4280,"vw":718.069571},{"c":718.0481,"h":718.0481,"l":718.0481,"n":4,"o":718.0481,"t":"2026-10-09T21:20:00Z","v":53,"vw":718.0481},{"c":718.08,"h":718.2,"l":718,"n":58,"o":718.2,"t":"2026-10-09T21:25:00Z","v":725,"vw":718.073217},{"c":717.91,"h":717.91,"l":717.91,"n":12,"o":717.91,"t":"2026-10-09T21:30:00Z","v":139,"vw":717.91},{"c":718.06,"h":718.06,"l":717.9,"n":29,"o":717.93,"t":"2026-10-09T21:35:00Z","v":526,"vw":717.969075},{"c":718.03,"h":718.18,"l":718.03,"n":38,"o":718.08,"t":"2026-10-09T21:40:00Z","v":528,"vw":718.079343},{"c":718.1,"h":718.1,"l":718.08,"n":38,"o":718.08,"t":"2026-10-09T21:45:00Z","v":1253,"vw":718.098516},{"c":717.9615,"h":718.15,"l":717.96,"n":30,"o":717.97,"t":"2026-10-09T21:50:00Z","v":439,"vw":718.018661},{"c":717.98,"h":717.98,"l":717.98,"n":14,"o":717.98,"t":"2026-10-09T21:55:00Z","v":190,"vw":717.98},{"c":718.05,"h":718.05,"l":717.95,"n":15,"o":717.95,"t":"2026-10-09T22:00:00Z","v":1146,"vw":718.042963},{"c":718.02,"h":718.02,"l":718.02,"n":12,"o":718.02,"t":"2026-10-09T22:05:00Z","v":254,"vw":718.02},{"c":718,"h":718.06,"l":717.95,"n":59,"o":718,"t":"2026-10-09T22:10:00Z","v":784,"vw":717.998797},{"c":717.98,"h":718,"l":717.98,"n":29,"o":718,"t":"2026-10-09T22:15:00Z","v":456,"vw":717.995135},{"c":717.9268,"h":717.9268,"l":717.73,"n":23,"o":717.73,"t":"2026-10-09T22:25:00Z","v":442,"vw":717.805362},{"c":717.98,"h":718,"l":717.9268,"n":58,"o":717.9268,"t":"2026-10-09T22:30:00Z","v":727,"vw":717.967467},{"c":718,"h":718.09,"l":718,"n":11,"o":718.09,"t":"2026-10-09T22:35:00Z","v":166,"vw":718.03},{"c":717.74,"h":717.85,"l":717.72,"n":104,"o":717.85,"t":"2026-10-09T22:50:00Z","v":1723,"vw":717.748402},{"c":717.7,"h":717.9823,"l":717.7,"n":15,"o":717.9823,"t":"2026-10-09T22:55:00Z","v":475,"vw":717.746938},{"c":717.87,"h":718,"l":717.63,"n":26,"o":717.63,"t":"2026-10-09T23:00:00Z","v":351,"vw":717.871122},{"c":717.8,"h":717.98,"l":717.5182,"n":32,"o":717.88,"t":"2026-10-09T23:05:00Z","v":1219,"vw":717.613319},{"c":717.92,"h":717.92,"l":717.88,"n":23,"o":717.88,"t":"2026-10-09T23:10:00Z","v":345,"vw":717.9},{"c":717.8361,"h":718.0482,"l":717.8361,"n":18,"o":718.0482,"t":"2026-10-09T23:15:00Z","v":414,"vw":717.957857},{"c":717.8304,"h":717.8603,"l":717.8304,"n":17,"o":717.8603,"t":"2026-10-09T23:20:00Z","v":181,"vw":717.838481},{"c":717.71,"h":717.84,"l":717.65,"n":36,"o":717.84,"t":"2026-10-09T23:25:00Z","v":712,"vw":717.698871},{"c":717.73,"h":717.77,"l":717.73,"n":11,"o":717.77,"t":"2026-10-09T23:30:00Z","v":140,"vw":717.747778},{"c":717.9,"h":717.9,"l":717.8,"n":29,"o":717.82,"t":"2026-10-09T23:35:00Z","v":591,"vw":717.829338},{"c":717.75,"h":717.75,"l":717.75,"n":12,"o":717.75,"t":"2026-10-09T23:40:00Z","v":72,"vw":717.75},{"c":717.64,"h":717.95,"l":717.64,"n":59,"o":717.75,"t":"2026-10-09T23:45:00Z","v":1498,"vw":717.792827},{"c":717.67,"h":717.9176,"l":717.55,"n":59,"o":717.6,"t":"2026-10-09T23:50:00Z","v":2490,"vw":717.599426},{"c":717.68,"h":717.85,"l":717.6,"n":37,"o":717.8368,"t":"2026-10-09T23:55:00Z","v":694,"vw":717.670123},{"c":724.61,"h":724.92,"l":720.51,"n":1947,"o":723.6,"t":"2026-10-12T08:00:00Z","v":18534,"vw":722.816163},{"c":725.3,"h":725.5,"l":722.36,"n":294,"o":724.5,"t":"2026-10-12T08:05:00Z","v":5515,"vw":724.890644},{"c":726.6,"h":726.6,"l":725.55,"n":208,"o":725.99,"t":"2026-10-12T08:10:00Z","v":2274,"vw":726.076292},{"c":726.59,"h":726.8,"l":726.3,"n":97,"o":726.8,"t":"2026-10-12T08:15:00Z","v":1581,"vw":726.569725},{"c":726.99,"h":726.99,"l":726.47,"n":216,"o":726.47,"t":"2026-10-12T08:20:00Z","v":4810,"vw":726.773866},{"c":726.77,"h":727,"l":726.671,"n":58,"o":726.99,"t":"2026-10-12T08:25:00Z","v":1638,"vw":726.894386},{"c":726.55,"h":727,"l":726.55,"n":127,"o":726.99,"t":"2026-10-12T08:30:00Z","v":3457,"vw":726.842916},{"c":726,"h":726.62,"l":725.73,"n":127,"o":726.56,"t":"2026-10-12T08:35:00Z","v":2547,"vw":726.059517},{"c":726.1,"h":726.1,"l":725.57,"n":106,"o":725.97,"t":"2026-10-12T08:40:00Z","v":3684,"vw":725.77141},{"c":726.12,"h":726.41,"l":726,"n":87,"o":726.27,"t":"2026-10-12T08:45:00Z","v":2403,"vw":726.141561},{"c":725.54,"h":726.3511,"l":725.54,"n":76,"o":726.3511,"t":"2026-10-12T08:50:00Z","v":2274,"vw":725.899593},{"c":725.22,"h":725.72,"l":725.02,"n":37,"o":725.02,"t":"2026-10-12T08:55:00Z","v":594,"vw":725.419187},{"c":725.08,"h":725.83,"l":725.08,"n":56,"o":725.13,"t":"2026-10-12T09:00:00Z","v":1274,"vw":725.454821},{"c":726.47,"h":726.47,"l":725.4852,"n":93,"o":725.73,"t":"2026-10-12T09:10:00Z","v":2555,"vw":726.053439},{"c":726.92,"h":726.94,"l":726.49,"n":87,"o":726.4968,"t":"2026-10-12T09:15:00Z","v":1677,"vw":726.743547},{"c":728.08,"h":728.08,"l":726.8,"n":257,"o":726.8,"t":"2026-10-12T09:20:00Z","v":3844,"vw":727.618433},{"c":728.29,"h":729,"l":728.27,"n":176,"o":728.76,"t":"2026-10-12T09:25:00Z","v":2656,"vw":728.695105},{"c":730.624,"h":731.83,"l":728.58,"n":751,"o":728.58,"t":"2026-10-12T09:30:00Z","v":17586,"vw":730.437417},{"c":733.12,"h":733.41,"l":730.41,"n":679,"o":730.75,"t":"2026-10-12T09:35:00Z","v":17275,"vw":731.53581},{"c":730.66,"h":732.81,"l":730.66,"n":264,"o":732.81,"t":"2026-10-12T09:40:00Z","v":6805,"vw":731.689747},{"c":731,"h":731.01,"l":730.7,"n":91,"o":730.7,"t":"2026-10-12T09:45:00Z","v":2214,"vw":730.908421},{"c":731.11,"h":731.16,"l":730.75,"n":44,"o":731,"t":"2026-10-12T09:50:00Z","v":4184,"vw":730.977565},{"c":730.6,"h":731.11,"l":730.588,"n":39,"o":731.11,"t":"2026-10-12T09:55:00Z","v":806,"vw":730.925026},{"c":730.96,"h":731,"l":730.74,"n":79,"o":730.9222,"t":"2026-10-12T10:00:00Z","v":1280,"vw":730.870869},{"c":731.07,"h":731.27,"l":730.73,"n":90,"o":731,"t":"2026-10-12T10:05:00Z","v":2247,"vw":731.007416},{"c":730.52,"h":730.97,"l":730.5,"n":152,"o":730.69,"t":"2026-10-12T10:10:00Z","v":4537,"vw":730.561816},{"c":731.5,"h":731.62,"l":730.55,"n":70,"o":730.55,"t":"2026-10-12T10:15:00Z","v":801,"vw":731.185081},{"c":731.5039,"h":731.5039,"l":731.17,"n":36,"o":731.23,"t":"2026-10-12T10:20:00Z","v":723,"vw":731.336582},{"c":730.91,"h":731.2,"l":730.559,"n":139,"o":731.2,"t":"2026-10-12T10:25:00Z","v":3242,"vw":730.98623},{"c":730.52,"h":730.7928,"l":730.52,"n":46,"o":730.73,"t":"2026-10-12T10:30:00Z","v":1730,"vw":730.649041},{"c":730.7,"h":731,"l":730.52,"n":61,"o":730.53,"t":"2026-10-12T10:35:00Z","v":1108,"vw":730.749099},{"c":730.375,"h":730.73,"l":730,"n":135,"o":730.7,"t":"2026-10-12T10:40:00Z","v":7176,"vw":730.251078},{"c":730.18,"h":730.47,"l":730.18,"n":41,"o":730.47,"t":"2026-10-12T10:45:00Z","v":1085,"vw":730.315871},{"c":730.0144,"h":730.375,"l":730,"n":113,"o":730.24,"t":"2026-10-12T10:50:00Z","v":1961,"vw":730.112722},{"c":730.01,"h":730.1391,"l":730,"n":190,"o":730.1,"t":"2026-10-12T10:55:00Z","v":3997,"vw":730.040143},{"c":730,"h":730.57,"l":730,"n":874,"o":730.01,"t":"2026-10-12T11:00:00Z","v":34336,"vw":730.044469},{"c":730.5524,"h":730.56,"l":730,"n":265,"o":730.01,"t":"2026-10-12T11:05:00Z","v":10514,"vw":730.157458},{"c":730.13,"h":730.95,"l":730,"n":218,"o":730.77,"t":"2026-10-12T11:10:00Z","v":6331,"vw":730.217135},{"c":730.0035,"h":730.2551,"l":730,"n":244,"o":730.1,"t":"2026-10-12T11:15:00Z","v":7859,"vw":730.054907},{"c":730.0705,"h":730.42,"l":730,"n":149,"o":730.01,"t":"2026-10-12T11:20:00Z","v":3209,"vw":730.109866},{"c":731.89,"h":731.97,"l":730.22,"n":394,"o":730.22,"t":"2026-10-12T11:25:00Z","v":7733,"vw":730.919887},{"c":731,"h":731.875,"l":730.5,"n":260,"o":731.7756,"t":"2026-10-12T11:30:00Z","v":16188,"vw":731.033268},{"c":731,"h":731,"l":730,"n":192,"o":730.45,"t":"2026-10-12T11:35:00Z","v":5102,"vw":730.432974},{"c":730.09,"h":731.7,"l":730.09,"n":152,"o":731.2,"t":"2026-10-12T11:40:00Z","v":4428,"vw":731.341204},{"c":730.32,"h":730.4531,"l":730.0206,"n":106,"o":730.09,"t":"2026-10-12T11:45:00Z","v":2700,"vw":730.204065},{"c":731.56,"h":731.6,"l":730,"n":206,"o":730.2545,"t":"2026-10-12T11:50:00Z","v":6519,"vw":730.730869},{"c":730.9415,"h":731.7,"l":730.35,"n":176,"o":731.4,"t":"2026-10-12T11:55:00Z","v":2837,"vw":730.961383},{"c":730.7368,"h":731,"l":730.07,"n":209,"o":730.6,"t":"2026-10-12T12:00:00Z","v":4288,"vw":730.393836},{"c":729.75,"h":730.5862,"l":729.75,"n":313,"o":730,"t":"2026-10-12T12:05:00Z","v":6826,"vw":730.091761},{"c":729.32,"h":730,"l":729,"n":177,"o":729.01,"t":"2026-10-12T12:10:00Z","v":3274,"vw":729.393948},{"c":729.45,"h":729.52,"l":729.26,"n":107,"o":729.42,"t":"2026-10-12T12:15:00Z","v":2215,"vw":729.424956},{"c":728.4,"h":729.9056,"l":728.4,"n":337,"o":729.9056,"t":"2026-10-12T12:20:00Z","v":9946,"vw":728.998857},{"c":728,"h":729.54,"l":728,"n":230,"o":728.55,"t":"2026-10-12T12:25:00Z","v":4436,"vw":728.776601},{"c":728.2454,"h":728.56,"l":727.49,"n":274,"o":728,"t":"2026-10-12T12:30:00Z","v":5711,"vw":727.961948},{"c":728,"h":728.55,"l":727.96,"n":219,"o":728.55,"t":"2026-10-12T12:35:00Z","v":4619,"vw":728.137911},{"c":728.93,"h":729,"l":728,"n":164,"o":728.16,"t":"2026-10-12T12:40:00Z","v":5585,"vw":728.349556},{"c":729.93,"h":730,"l":729.02,"n":279,"o":729.39,"t":"2026-10-12T12:45:00Z","v":5974,"vw":729.660561},{"c":730.48,"h":730.48,"l":729.2,"n":188,"o":729.61,"t":"2026-10-12T12:50:00Z","v":3678,"vw":729.612439},{"c":730.03,"h":730.6399,"l":729.922,"n":241,"o":730.1,"t":"2026-10-12T12:55:00Z","v":4748,"vw":730.268248},{"c":730.73,"h":730.91,"l":729.86,"n":248,"o":730.17,"t":"2026-10-12T13:00:00Z","v":7838,"vw":730.619373},{"c":728.97,"h":731.4,"l":728.75,"n":543,"o":730.91,"t":"2026-10-12T13:05:00Z","v":22517,"vw":730.49925},{"c":729.0491,"h":729.08,"l":728.7254,"n":187,"o":728.9582,"t":"2026-10-12T13:10:00Z","v":4346,"vw":728.901724},{"c":729.4489,"h":729.4489,"l":728.702,"n":262,"o":729.24,"t":"2026-10-12T13:15:00Z","v":6679,"vw":729.121851},{"c":728.5601,"h":729.74,"l":728.5601,"n":163,"o":729.31,"t":"2026-10-12T13:20:00Z","v":4123,"vw":729.051306},{"c":728.01,"h":730.18,"l":728.01,"n":710,"o":728.75,"t":"2026-10-12T13:25:00Z","v":26040,"vw":729.418517},{"c":734.08,"h":740.45,"l":727.64,"n":27142,"o":728.495,"t":"2026-10-12T13:30:00Z","v":1208207,"vw":733.24195},{"c":741.9351,"h":743.16,"l":733.775,"n":18217,"o":734.08,"t":"2026-10-12T13:35:00Z","v":828495,"vw":739.804479},{"c":745.205,"h":746.6,"l":741.12,"n":16880,"o":741.99,"t":"2026-10-12T13:40:00Z","v":660702,"vw":743.834236},{"c":745.32,"h":748.1563,"l":744.1,"n":15067,"o":745.0613,"t":"2026-10-12T13:45:00Z","v":589889,"vw":746.085678},{"c":746,"h":748.15,"l":744.233,"n":11060,"o":745.5,"t":"2026-10-12T13:50:00Z","v":419519,"vw":746.172826},{"c":742.29,"h":745.9699,"l":740.28,"n":9736,"o":745.845,"t":"2026-10-12T13:55:00Z","v":407217,"vw":743.160596},{"c":743.68,"h":743.99,"l":739,"n":9644,"o":742.36,"t":"2026-10-12T14:00:00Z","v":369665,"vw":741.63122},{"c":742.62,"h":744.76,"l":742.27,"n":7063,"o":743.68,"t":"2026-10-12T14:05:00Z","v":238273,"vw":743.313839},{"c":742.3,"h":743.497,"l":741.36,"n":5970,"o":742.48,"t":"2026-10-12T14:10:00Z","v":200865,"vw":742.164488},{"c":744.3,"h":744.4499,"l":742.33,"n":6483,"o":742.33,"t":"2026-10-12T14:15:00Z","v":185565,"vw":743.677737},{"c":743.395,"h":744.45,"l":742.89,"n":5447,"o":744.1001,"t":"2026-10-12T14:20:00Z","v":158419,"vw":743.732129},{"c":745.135,"h":745.22,"l":742.9,"n":6197,"o":743.34,"t":"2026-10-12T14:25:00Z","v":191552,"vw":743.903102},{"c":744.46,"h":746.52,"l":743.74,"n":8760,"o":744.9856,"t":"2026-10-12T14:30:00Z","v":312021,"vw":745.291205},{"c":742.84,"h":744.65,"l":741.2601,"n":6285,"o":744.26,"t":"2026-10-12T14:35:00Z","v":226030,"vw":742.830668},{"c":745.01,"h":745.5,"l":742.74,"n":6340,"o":743.2999,"t":"2026-10-12T14:40:00Z","v":201523,"vw":744.717217},{"c":746.455,"h":749.59,"l":743.68,"n":14637,"o":745.05,"t":"2026-10-12T14:45:00Z","v":612365,"vw":747.341014},{"c":744.09,"h":746.92,"l":741.77,"n":8395,"o":746.455,"t":"2026-10-12T14:50:00Z","v":348415,"vw":744.308039},{"c":744.61,"h":746.08,"l":743.8218,"n":5312,"o":744.29,"t":"2026-10-12T14:55:00Z","v":171774,"vw":744.896488},{"c":746.56,"h":748.3,"l":744.1701,"n":7131,"o":744.8,"t":"2026-10-12T15:00:00Z","v":280356,"vw":746.451766},{"c":746.62,"h":747.49,"l":745.7,"n":4940,"o":746.53,"t":"2026-10-12T15:05:00Z","v":150723,"vw":746.52821},{"c":747.51,"h":748.0999,"l":746.1505,"n":6619,"o":746.785,"t":"2026-10-12T15:10:00Z","v":228547,"vw":747.24809},{"c":750.7266,"h":751.58,"l":747.43,"n":12425,"o":747.58,"t":"2026-10-12T15:15:00Z","v":430338,"vw":749.412753},{"c":745.8,"h":751.2525,"l":743.72,"n":9932,"o":750.735,"t":"2026-10-12T15:20:00Z","v":437560,"vw":747.532619},{"c":745.6434,"h":747,"l":745.1825,"n":4970,"o":745.91,"t":"2026-10-12T15:25:00Z","v":186338,"vw":746.299207},{"c":747.48,"h":748.2753,"l":745.45,"n":5068,"o":745.57,"t":"2026-10-12T15:30:00Z","v":158747,"vw":747.204889},{"c":745.43,"h":748.085,"l":745,"n":4037,"o":747.7,"t":"2026-10-12T15:35:00Z","v":121656,"vw":746.407069},{"c":745.105,"h":746.2999,"l":743.29,"n":4770,"o":745.62,"t":"2026-10-12T15:40:00Z","v":165639,"vw":744.62857},{"c":747.46,"h":747.55,"l":744.77,"n":4510,"o":745.105,"t":"2026-10-12T15:45:00Z","v":157151,"vw":746.033101},{"c":745.8806,"h":747.855,"l":745.47,"n":3419,"o":747.455,"t":"2026-10-12T15:50:00Z","v":92853,"vw":746.468134},{"c":746.91,"h":747.36,"l":745.78,"n":2996,"o":746.0476,"t":"2026-10-12T15:55:00Z","v":65229,"vw":746.341036},{"c":746.08,"h":747.01,"l":745.81,"n":2811,"o":746.86,"t":"2026-10-12T16:00:00Z","v":96532,"vw":746.428156},{"c":744.785,"h":746.22,"l":744.3978,"n":3458,"o":746.08,"t":"2026-10-12T16:05:00Z","v":105765,"vw":745.288064},{"c":744.845,"h":745.28,"l":744.43,"n":3000,"o":744.77,"t":"2026-10-12T16:10:00Z","v":82632,"vw":744.864788},{"c":746.245,"h":746.7,"l":744.73,"n":3295,"o":744.895,"t":"2026-10-12T16:15:00Z","v":83341,"vw":745.904993},{"c":744.915,"h":746.9695,"l":744.915,"n":3281,"o":746.32,"t":"2026-10-12T16:20:00Z","v":85246,"vw":745.918431},{"c":744.7201,"h":745.1999,"l":743.83,"n":2406,"o":744.915,"t":"2026-10-12T16:25:00Z","v":89750,"vw":744.594424},{"c":745.6651,"h":745.86,"l":744.82,"n":2466,"o":744.82,"t":"2026-10-12T16:30:00Z","v":82476,"vw":745.311593},{"c":745.5,"h":746,"l":744.555,"n":2774,"o":745.67,"t":"2026-10-12T16:35:00Z","v":118771,"vw":745.167118},{"c":745.32,"h":746.8,"l":745.1,"n":3155,"o":745.375,"t":"2026-10-12T16:40:00Z","v":159378,"vw":745.870521},{"c":747.2901,"h":747.97,"l":745.27,"n":5166,"o":745.41,"t":"2026-10-12T16:45:00Z","v":215979,"vw":746.989576},{"c":746.825,"h":748,"l":745.67,"n":4808,"o":747.4028,"t":"2026-10-12T16:50:00Z","v":189903,"vw":746.896618},{"c":739,"h":749.1591,"l":738.1,"n":12689,"o":747,"t":"2026-10-12T16:55:00Z","v":696243,"vw":743.1014},{"c":748.065,"h":748.5,"l":737.5,"n":12313,"o":739,"t":"2026-10-12T17:00:00Z","v":688271,"vw":742.49996},{"c":743.15,"h":752.24,"l":742.525,"n":14365,"o":747.9479,"t":"2026-10-12T17:05:00Z","v":757185,"vw":748.121758},{"c":744.33,"h":745.61,"l":743,"n":4924,"o":743.15,"t":"2026-10-12T17:10:00Z","v":233264,"vw":744.52402},{"c":747.34,"h":749.29,"l":744.15,"n":6681,"o":744.34,"t":"2026-10-12T17:15:00Z","v":341492,"vw":747.399992},{"c":750.3841,"h":751,"l":746.9,"n":7209,"o":747.375,"t":"2026-10-12T17:20:00Z","v":329170,"vw":748.785639},{"c":748.41,"h":751.3,"l":747.59,"n":6304,"o":750.22,"t":"2026-10-12T17:25:00Z","v":265919,"vw":748.980465},{"c":747.88,"h":750.38,"l":747.67,"n":5173,"o":748.4913,"t":"2026-10-12T17:30:00Z","v":196953,"vw":749.22399},{"c":748.4,"h":748.7,"l":746.16,"n":4940,"o":747.855,"t":"2026-10-12T17:35:00Z","v":181083,"vw":747.560763},{"c":748.34,"h":749.5399,"l":747.77,"n":4556,"o":748.31,"t":"2026-10-12T17:40:00Z","v":172246,"vw":748.663331},{"c":750.865,"h":751.6,"l":748.11,"n":7727,"o":748.4,"t":"2026-10-12T17:45:00Z","v":237766,"vw":750.067417},{"c":747.26,"h":751.0799,"l":747.07,"n":6378,"o":750.81,"t":"2026-10-12T17:50:00Z","v":274552,"vw":749.104469},{"c":747.81,"h":748.995,"l":747.12,"n":4372,"o":747.285,"t":"2026-10-12T17:55:00Z","v":167707,"vw":748.058867},{"c":748.32,"h":749.2,"l":746.6501,"n":4600,"o":747.75,"t":"2026-10-12T18:00:00Z","v":197337,"vw":748.006016},{"c":746.88,"h":748.445,"l":746.31,"n":3711,"o":748.445,"t":"2026-10-12T18:05:00Z","v":121181,"vw":747.403966},{"c":746.67,"h":747.8,"l":746.28,"n":3466,"o":746.99,"t":"2026-10-12T18:10:00Z","v":131649,"vw":747.041825},{"c":750.5,"h":750.69,"l":746.52,"n":5535,"o":746.645,"t":"2026-10-12T18:15:00Z","v":829464,"vw":748.82686},{"c":748.18,"h":751.66,"l":747.3,"n":7676,"o":750.5,"t":"2026-10-12T18:20:00Z","v":352528,"vw":749.59013},{"c":751.2301,"h":751.5,"l":747.7,"n":5362,"o":748.26,"t":"2026-10-12T18:25:00Z","v":337939,"vw":749.421064},{"c":747.7287,"h":751.34,"l":746.18,"n":7541,"o":751.34,"t":"2026-10-12T18:30:00Z","v":401092,"vw":748.76358},{"c":747.75,"h":748.76,"l":746.99,"n":4006,"o":747.66,"t":"2026-10-12T18:35:00Z","v":164844,"vw":748.007747},{"c":746.1976,"h":748.01,"l":745.4,"n":5207,"o":747.605,"t":"2026-10-12T18:40:00Z","v":226137,"vw":746.798654},{"c":745.408,"h":747.34,"l":745.2101,"n":4364,"o":746.16,"t":"2026-10-12T18:45:00Z","v":200201,"vw":746.366204},{"c":744.816,"h":745.7399,"l":742.8806,"n":5549,"o":745.28,"t":"2026-10-12T18:50:00Z","v":246593,"vw":744.445754},{"c":744.715,"h":746.47,"l":744.24,"n":4658,"o":744.72,"t":"2026-10-12T18:55:00Z","v":188543,"vw":745.430941},{"c":742.855,"h":745.69,"l":742.63,"n":5183,"o":744.715,"t":"2026-10-12T19:00:00Z","v":218541,"vw":743.716641},{"c":742.94,"h":743.874,"l":742.8229,"n":4037,"o":742.855,"t":"2026-10-12T19:05:00Z","v":133167,"vw":743.411569},{"c":743.15,"h":743.2282,"l":742.47,"n":4262,"o":742.98,"t":"2026-10-12T19:10:00Z","v":156620,"vw":742.844892},{"c":743.83,"h":744.1,"l":743.04,"n":4191,"o":743.16,"t":"2026-10-12T19:15:00Z","v":168256,"vw":743.528931},{"c":743.035,"h":744.15,"l":742.9606,"n":4780,"o":743.9,"t":"2026-10-12T19:20:00Z","v":182755,"vw":743.543349},{"c":741.85,"h":743.04,"l":740.48,"n":6363,"o":743.04,"t":"2026-10-12T19:25:00Z","v":248102,"vw":741.809979},{"c":742.62,"h":742.82,"l":741.29,"n":5887,"o":741.95,"t":"2026-10-12T19:30:00Z","v":211393,"vw":742.126124},{"c":742.66,"h":743.08,"l":741.73,"n":6172,"o":742.64,"t":"2026-10-12T19:35:00Z","v":198913,"vw":742.443222},{"c":743.9,"h":744.39,"l":742.72,"n":7081,"o":742.77,"t":"2026-10-12T19:40:00Z","v":240347,"vw":743.485929},{"c":742.59,"h":744.59,"l":742,"n":7932,"o":743.91,"t":"2026-10-12T19:45:00Z","v":281908,"vw":743.343537},{"c":742.93,"h":743.4,"l":741.3,"n":10322,"o":742.51,"t":"2026-10-12T19:50:00Z","v":339747,"vw":742.238678},{"c":743.11,"h":743.65,"l":742.47,"n":19397,"o":742.8,"t":"2026-10-12T19:55:00Z","v":608947,"vw":743.065425},{"c":742.7611,"h":743.11,"l":742.3,"n":472,"o":743.1,"t":"2026-10-12T20:00:00Z","v":2327315,"vw":742.959145},{"c":742.96,"h":742.96,"l":742.51,"n":194,"o":742.7145,"t":"2026-10-12T20:05:00Z","v":7878,"vw":742.734999},{"c":742.45,"h":742.96,"l":742,"n":199,"o":742.96,"t":"2026-10-12T20:10:00Z","v":8879,"vw":742.561062},{"c":742.16,"h":742.5,"l":742,"n":117,"o":742,"t":"2026-10-12T20:15:00Z","v":2692,"vw":742.060673},{"c":742.25,"h":742.4,"l":742.25,"n":88,"o":742.2755,"t":"2026-10-12T20:20:00Z","v":3931,"vw":742.320583},{"c":741.7,"h":742.17,"l":741.65,"n":109,"o":742.17,"t":"2026-10-12T20:25:00Z","v":2846,"vw":741.92466},{"c":741.69,"h":742,"l":741.69,"n":99,"o":741.88,"t":"2026-10-12T20:30:00Z","v":2480,"vw":741.858883},{"c":742.09,"h":742.15,"l":741.7475,"n":115,"o":742,"t":"2026-10-12T20:35:00Z","v":1737,"vw":741.990043},{"c":742.3,"h":742.4999,"l":742,"n":100,"o":742,"t":"2026-10-12T20:40:00Z","v":4256,"vw":742.360148},{"c":742.6,"h":742.9181,"l":742.4015,"n":123,"o":742.4015,"t":"2026-10-12T20:45:00Z","v":4165,"vw":742.650854},{"c":742.15,"h":742.58,"l":742.15,"n":86,"o":742.58,"t":"2026-10-12T20:50:00Z","v":2213,"vw":742.259981},{"c":741.95,"h":742.05,"l":741.7738,"n":108,"o":741.8542,"t":"2026-10-12T20:55:00Z","v":5151,"vw":741.989921},{"c":741.97,"h":742.119,"l":741.95,"n":92,"o":742.05,"t":"2026-10-12T21:00:00Z","v":970,"vw":742.014634},{"c":742.41,"h":742.79,"l":741.95,"n":156,"o":741.95,"t":"2026-10-12T21:05:00Z","v":3889,"vw":742.335834},{"c":742.79,"h":742.79,"l":742.41,"n":101,"o":742.4277,"t":"2026-10-12T21:10:00Z","v":4163,"vw":742.679532},{"c":742.67,"h":742.94,"l":742.51,"n":129,"o":742.94,"t":"2026-10-12T21:15:00Z","v":7352,"vw":742.771351},{"c":742.5,"h":742.66,"l":742.5,"n":88,"o":742.64,"t":"2026-10-12T21:20:00Z","v":1667,"vw":742.534973},{"c":742.34,"h":742.5,"l":742.15,"n":54,"o":742.2166,"t":"2026-10-12T21:25:00Z","v":846,"vw":742.268206},{"c":742.0775,"h":742.48,"l":742.0775,"n":77,"o":742.33,"t":"2026-10-12T21:30:00Z","v":2695,"vw":742.19237},{"c":742.3391,"h":742.4999,"l":742.15,"n":46,"o":742.2875,"t":"2026-10-12T21:35:00Z","v":677,"vw":742.386541},{"c":742,"h":742.26,"l":742,"n":54,"o":742.0775,"t":"2026-10-12T21:40:00Z","v":740,"vw":742.090036},{"c":742,"h":742.1463,"l":742,"n":84,"o":742.06,"t":"2026-10-12T21:45:00Z","v":3600,"vw":742.009813},{"c":741.53,"h":741.8,"l":741.53,"n":99,"o":741.8,"t":"2026-10-12T21:50:00Z","v":1806,"vw":741.685665},{"c":741.6345,"h":741.6345,"l":741.46,"n":102,"o":741.52,"t":"2026-10-12T21:55:00Z","v":1566,"vw":741.513592},{"c":742,"h":742.25,"l":741.55,"n":104,"o":741.65,"t":"2026-10-12T22:00:00Z","v":3039,"vw":741.891739},{"c":741.21,"h":742,"l":741.21,"n":144,"o":742,"t":"2026-10-12T22:05:00Z","v":2784,"vw":741.92274},{"c":741.72,"h":741.8,"l":741.4,"n":39,"o":741.62,"t":"2026-10-12T22:15:00Z","v":818,"vw":741.597264},{"c":741.8,"h":741.8753,"l":741.77,"n":27,"o":741.77,"t":"2026-10-12T22:20:00Z","v":444,"vw":741.818321},{"c":741.5845,"h":741.99,"l":741.2,"n":69,"o":741.99,"t":"2026-10-12T22:25:00Z","v":1706,"vw":741.432062},{"c":741.8,"h":741.8,"l":741.58,"n":29,"o":741.6,"t":"2026-10-12T22:30:00Z","v":622,"vw":741.636882},{"c":741.99,"h":741.99,"l":741.64,"n":57,"o":741.64,"t":"2026-10-12T22:35:00Z","v":2293,"vw":741.835472},{"c":742,"h":742,"l":741.6227,"n":33,"o":741.9961,"t":"2026-10-12T22:40:00Z","v":897,"vw":741.858686},{"c":741.99,"h":742,"l":741.9,"n":72,"o":741.9,"t":"2026-10-12T22:45:00Z","v":1399,"vw":741.981081},{"c":741.87,"h":742,"l":741.82,"n":38,"o":742,"t":"2026-10-12T22:50:00Z","v":543,"vw":741.902857},{"c":741.52,"h":741.99,"l":741.52,"n":80,"o":741.88,"t":"2026-10-12T22:55:00Z","v":1765,"vw":741.754827},{"c":740.68,"h":741.6987,"l":740.21,"n":154,"o":741.5676,"t":"2026-10-12T23:00:00Z","v":4597,"vw":741.396162},{"c":740.89,"h":741,"l":740.5,"n":72,"o":741,"t":"2026-10-12T23:05:00Z","v":12495,"vw":740.922701},{"c":740.75,"h":741.3,"l":740.75,"n":123,"o":740.8,"t":"2026-10-12T23:10:00Z","v":3928,"vw":740.797184},{"c":740.55,"h":741.14,"l":740.55,"n":109,"o":740.5637,"t":"2026-10-12T23:15:00Z","v":1144,"vw":740.884353},{"c":741.1718,"h":741.1718,"l":740.5501,"n":108,"o":740.71,"t":"2026-10-12T23:20:00Z","v":2222,"vw":740.681222},{"c":741.6,"h":741.6,"l":741,"n":123,"o":741.01,"t":"2026-10-12T23:25:00Z","v":2169,"vw":741.302802},{"c":741.05,"h":741.99,"l":741.03,"n":30,"o":741.99,"t":"2026-10-12T23:30:00Z","v":626,"vw":741.143178},{"c":741.4,"h":741.8198,"l":741.03,"n":62,"o":741.2398,"t":"2026-10-12T23:35:00Z","v":1408,"vw":741.308184},{"c":741,"h":741.4458,"l":741,"n":81,"o":741.2,"t":"2026-10-12T23:40:00Z","v":2409,"vw":741.246003},{"c":741.39,"h":741.39,"l":740.55,"n":81,"o":740.55,"t":"2026-10-12T23:45:00Z","v":1521,"vw":740.925289},{"c":741.61,"h":741.6816,"l":741.01,"n":83,"o":741.5,"t":"2026-10-12T23:50:00Z","v":2633,"vw":741.414112},{"c":741.5,"h":741.55,"l":741.15,"n":113,"o":741.55,"t":"2026-10-12T23:55:00Z","v":7148,"vw":741.335978},{"c":734.01,"h":738.92,"l":734.01,"n":3994,"o":735.51,"t":"2026-10-13T08:00:00Z","v":58672,"vw":736.785451},{"c":735.5,"h":738.98,"l":734.02,"n":399,"o":734.02,"t":"2026-10-13T08:05:00Z","v":8035,"vw":735.182879},{"c":735.5,"h":736.44,"l":735.44,"n":108,"o":736.44,"t":"2026-10-13T08:10:00Z","v":2201,"vw":735.609036},{"c":735.25,"h":736.47,"l":735.09,"n":78,"o":735.14,"t":"2026-10-13T08:15:00Z","v":2504,"vw":735.916889},{"c":736.02,"h":736.06,"l":735.2,"n":43,"o":736,"t":"2026-10-13T08:20:00Z","v":1366,"vw":735.767595},{"c":736.25,"h":736.5,"l":735.35,"n":92,"o":735.35,"t":"2026-10-13T08:25:00Z","v":2698,"vw":735.949453},{"c":736.22,"h":737.24,"l":736.22,"n":120,"o":736.59,"t":"2026-10-13T08:30:00Z","v":2263,"vw":736.723294},{"c":737.19,"h":737.27,"l":736.22,"n":87,"o":737.05,"t":"2026-10-13T08:35:00Z","v":2076,"vw":737.09943},{"c":736.87,"h":737.41,"l":736.5,"n":60,"o":736.8,"t":"2026-10-13T08:40:00Z","v":1237,"vw":736.996926},{"c":736.01,"h":736.75,"l":736,"n":31,"o":736.5,"t":"2026-10-13T08:45:00Z","v":521,"vw":736.330978},{"c":736.62,"h":737.25,"l":736.01,"n":61,"o":737.1469,"t":"2026-10-13T08:50:00Z","v":1529,"vw":736.426402},{"c":737.28,"h":737.28,"l":736.1,"n":77,"o":736.48,"t":"2026-10-13T08:55:00Z","v":946,"vw":736.74425},{"c":737,"h":739,"l":737,"n":147,"o":738.07,"t":"2026-10-13T09:00:00Z","v":4127,"vw":738.063323},{"c":737.25,"h":737.8,"l":736.05,"n":70,"o":737.42,"t":"2026-10-13T09:05:00Z","v":1728,"vw":737.134059},{"c":737.4,"h":737.4,"l":737.1,"n":10,"o":737.1,"t":"2026-10-13T09:10:00Z","v":174,"vw":737.28},{"c":737.04,"h":737.73,"l":737.04,"n":21,"o":737.5,"t":"2026-10-13T09:15:00Z","v":997,"vw":737.402909},{"c":736.3,"h":737.55,"l":736.3,"n":100,"o":737.55,"t":"2026-10-13T09:20:00Z","v":1444,"vw":736.706809},{"c":737,"h":737,"l":736.31,"n":31,"o":736.31,"t":"2026-10-13T09:25:00Z","v":947,"vw":736.915709},{"c":739.82,"h":740,"l":738.0313,"n":280,"o":738.21,"t":"2026-10-13T09:30:00Z","v":5589,"vw":739.389423},{"c":740.02,"h":743.24,"l":739.86,"n":723,"o":739.86,"t":"2026-10-13T09:35:00Z","v":13041,"vw":741.58684},{"c":739.85,"h":742.49,"l":739.81,"n":144,"o":740.78,"t":"2026-10-13T09:40:00Z","v":2608,"vw":741.704015},{"c":740,"h":740.06,"l":738.908,"n":156,"o":740,"t":"2026-10-13T09:45:00Z","v":3770,"vw":739.725884},{"c":740.2,"h":740.47,"l":740.2,"n":20,"o":740.47,"t":"2026-10-13T09:55:00Z","v":218,"vw":740.296429},{"c":739.87,"h":739.87,"l":739.43,"n":43,"o":739.63,"t":"2026-10-13T10:00:00Z","v":1501,"vw":739.550348},{"c":740,"h":740,"l":739.88,"n":56,"o":739.99,"t":"2026-10-13T10:05:00Z","v":2907,"vw":739.951291},{"c":739.784,"h":740.5,"l":739.6,"n":90,"o":739.98,"t":"2026-10-13T10:10:00Z","v":2327,"vw":740.013754},{"c":738.8,"h":739.85,"l":738.75,"n":147,"o":739.85,"t":"2026-10-13T10:15:00Z","v":1573,"vw":739.031302},{"c":739.45,"h":739.65,"l":738,"n":199,"o":738.7,"t":"2026-10-13T10:20:00Z","v":3048,"vw":738.938176},{"c":739.1064,"h":739.27,"l":738.35,"n":47,"o":739.27,"t":"2026-10-13T10:25:00Z","v":899,"vw":738.978538},{"c":738.04,"h":738.5,"l":738.04,"n":46,"o":738.5,"t":"2026-10-13T10:30:00Z","v":1128,"vw":738.13575},{"c":738.24,"h":738.89,"l":738,"n":59,"o":738.85,"t":"2026-10-13T10:35:00Z","v":1685,"vw":738.325366},{"c":738.34,"h":738.4,"l":738.0046,"n":72,"o":738.0046,"t":"2026-10-13T10:40:00Z","v":2247,"vw":738.170348},{"c":737.59,"h":738,"l":737.06,"n":129,"o":738,"t":"2026-10-13T10:45:00Z","v":2200,"vw":737.813502},{"c":737.5,"h":738,"l":737.48,"n":52,"o":738,"t":"2026-10-13T10:50:00Z","v":615,"vw":737.597725},{"c":737.63,"h":738.19,"l":737.28,"n":209,"o":737.53,"t":"2026-10-13T10:55:00Z","v":3557,"vw":737.638456},{"c":735.2,"h":738.71,"l":735.2,"n":586,"o":738.09,"t":"2026-10-13T11:00:00Z","v":18087,"vw":736.916552},{"c":734.56,"h":736.29,"l":734,"n":491,"o":735.4,"t":"2026-10-13T11:05:00Z","v":9358,"vw":735.100012},{"c":734.01,"h":734.3458,"l":730.2,"n":1006,"o":734.3,"t":"2026-10-13T11:10:00Z","v":25404,"vw":732.750389},{"c":736.5,"h":737,"l":734,"n":679,"o":734.0775,"t":"2026-10-13T11:15:00Z","v":20158,"vw":735.717634},{"c":737.25,"h":737.5,"l":735.7086,"n":287,"o":736.5,"t":"2026-10-13T11:20:00Z","v":8847,"vw":737.04029},{"c":738,"h":738,"l":737.09,"n":224,"o":737.51,"t":"2026-10-13T11:25:00Z","v":4794,"vw":737.477154},{"c":732.75,"h":738,"l":732.75,"n":505,"o":738,"t":"2026-10-13T11:30:00Z","v":10279,"vw":735.747045},{"c":732.75,"h":733.62,"l":732.01,"n":338,"o":733.62,"t":"2026-10-13T11:35:00Z","v":4058,"vw":732.687615},{"c":732.5605,"h":733.36,"l":732.01,"n":361,"o":732.7,"t":"2026-10-13T11:40:00Z","v":10020,"vw":732.72896},{"c":733.5,"h":734.2673,"l":732.2,"n":292,"o":732.2,"t":"2026-10-13T11:45:00Z","v":4786,"vw":733.11233},{"c":733.75,"h":734.62,"l":733.5,"n":276,"o":733.51,"t":"2026-10-13T11:50:00Z","v":6690,"vw":734.049427},{"c":734.17,"h":734.27,"l":733.5,"n":254,"o":733.56,"t":"2026-10-13T11:55:00Z","v":7595,"vw":733.836255},{"c":734,"h":734.74,"l":734,"n":145,"o":734.48,"t":"2026-10-13T12:00:00Z","v":1759,"vw":734.355311},{"c":736.53,"h":736.53,"l":734,"n":202,"o":734.3,"t":"2026-10-13T12:05:00Z","v":9198,"vw":734.996914},{"c":735.324,"h":736.8808,"l":735.0357,"n":270,"o":736.32,"t":"2026-10-13T12:10:00Z","v":6438,"vw":736.057078},{"c":735.71,"h":736,"l":735.23,"n":106,"o":735.23,"t":"2026-10-13T12:15:00Z","v":2705,"vw":735.87288},{"c":735.73,"h":735.9711,"l":735.4,"n":195,"o":735.9711,"t":"2026-10-13T12:20:00Z","v":2065,"vw":735.641101},{"c":735.5,"h":736,"l":735.5,"n":257,"o":735.95,"t":"2026-10-13T12:25:00Z","v":11703,"vw":735.799854},{"c":735.15,"h":735.64,"l":735.15,"n":147,"o":735.5,"t":"2026-10-13T12:30:00Z","v":2359,"vw":735.415594},{"c":733.71,"h":735.77,"l":733.5,"n":433,"o":735.36,"t":"2026-10-13T12:35:00Z","v":11484,"vw":734.922573},{"c":733.5,"h":734.56,"l":732.58,"n":313,"o":733.0987,"t":"2026-10-13T12:40:00Z","v":5408,"vw":733.372536},{"c":735.4,"h":735.4,"l":733.59,"n":470,"o":733.59,"t":"2026-10-13T12:45:00Z","v":417235,"vw":734.764575},{"c":735.5,"h":735.8,"l":734.9,"n":189,"o":735.02,"t":"2026-10-13T12:50:00Z","v":3351,"vw":735.35744},{"c":733.6006,"h":735.5,"l":733.2682,"n":492,"o":735.5,"t":"2026-10-13T12:55:00Z","v":6863,"vw":734.297978},{"c":734,"h":735.05,"l":733.09,"n":534,"o":733.92,"t":"2026-10-13T13:00:00Z","v":24757,"vw":733.936907},{"c":733.5,"h":734.28,"l":732.99,"n":495,"o":733.8298,"t":"2026-10-13T13:05:00Z","v":21233,"vw":733.893105},{"c":735.1631,"h":735.39,"l":733,"n":365,"o":733.29,"t":"2026-10-13T13:10:00Z","v":12005,"vw":734.409011},{"c":734.43,"h":735.41,"l":734,"n":317,"o":735,"t":"2026-10-13T13:15:00Z","v":7341,"vw":734.652749},{"c":734.63,"h":734.99,"l":733.7557,"n":185,"o":733.7557,"t":"2026-10-13T13:20:00Z","v":2730,"vw":734.325598},{"c":736.1,"h":738.9997,"l":734.31,"n":933,"o":735,"t":"2026-10-13T13:25:00Z","v":19509,"vw":736.901644},{"c":738.525,"h":742.88,"l":734.84,"n":20788,"o":735.99,"t":"2026-10-13T13:30:00Z","v":1160278,"vw":739.259196},{"c":747.14,"h":748.53,"l":737.5525,"n":14023,"o":738.5175,"t":"2026-10-13T13:35:00Z","v":673973,"vw":742.248119},{"c":751.135,"h":751.94,"l":744.42,"n":11689,"o":747.0883,"t":"2026-10-13T13:40:00Z","v":515136,"vw":748.089548},{"c":759.27,"h":759.33,"l":750.6505,"n":21280,"o":751.06,"t":"2026-10-13T13:45:00Z","v":933864,"vw":755.677509},{"c":768.99,"h":768.99,"l":758.862,"n":25947,"o":759.27,"t":"2026-10-13T13:50:00Z","v":1070780,"vw":764.324542},{"c":769.385,"h":771.2698,"l":766.86,"n":22232,"o":768.9529,"t":"2026-10-13T13:55:00Z","v":949638,"vw":769.116161},{"c":768.6,"h":770.35,"l":767.5,"n":13808,"o":769.39,"t":"2026-10-13T14:00:00Z","v":549704,"vw":768.878761},{"c":761.89,"h":769.13,"l":761.52,"n":13589,"o":768.65,"t":"2026-10-13T14:05:00Z","v":709729,"vw":765.21566},{"c":762,"h":763.55,"l":760.63,"n":8943,"o":762,"t":"2026-10-13T14:10:00Z","v":347016,"vw":761.88979},{"c":766.835,"h":767.82,"l":761.56,"n":13045,"o":762.035,"t":"2026-10-13T14:15:00Z","v":623036,"vw":764.932222},{"c":768.8058,"h":770.82,"l":765.7307,"n":13318,"o":766.9,"t":"2026-10-13T14:20:00Z","v":580064,"vw":768.330588},{"c":769.465,"h":770.92,"l":768.12,"n":10646,"o":768.905,"t":"2026-10-13T14:25:00Z","v":464343,"vw":769.747716},{"c":767.77,"h":770.6,"l":767.7294,"n":9963,"o":769.465,"t":"2026-10-13T14:30:00Z","v":412462,"vw":769.379788},{"c":767.8,"h":768.99,"l":767.2,"n":6866,"o":767.76,"t":"2026-10-13T14:35:00Z","v":265451,"vw":768.128056},{"c":767.675,"h":770.8,"l":766.1,"n":12852,"o":767.815,"t":"2026-10-13T14:40:00Z","v":594067,"vw":769.193306},{"c":767.805,"h":768.9499,"l":766.7,"n":5913,"o":767.675,"t":"2026-10-13T14:45:00Z","v":349403,"vw":767.637049},{"c":769.0999,"h":769.3099,"l":767.09,"n":5857,"o":767.62,"t":"2026-10-13T14:50:00Z","v":187561,"vw":768.163545},{"c":767.7,"h":769.07,"l":767.5,"n":5334,"o":768.8225,"t":"2026-10-13T14:55:00Z","v":154308,"vw":768.070013},{"c":767.285,"h":769.2595,"l":766.25,"n":7007,"o":767.72,"t":"2026-10-13T15:00:00Z","v":247594,"vw":767.848701},{"c":766.3,"h":767.9,"l":765.0901,"n":6820,"o":767.2091,"t":"2026-10-13T15:05:00Z","v":232994,"vw":766.564765},{"c":766.6,"h":766.879,"l":765.5008,"n":4805,"o":766.17,"t":"2026-10-13T15:10:00Z","v":140173,"vw":766.281701},{"c":766.19,"h":767.15,"l":765.6,"n":5231,"o":766.6,"t":"2026-10-13T15:15:00Z","v":167432,"vw":766.41662},{"c":765.19,"h":766.54,"l":764.82,"n":5108,"o":766.29,"t":"2026-10-13T15:20:00Z","v":158895,"vw":765.585435},{"c":764.68,"h":766.2499,"l":764.1,"n":5297,"o":765.19,"t":"2026-10-13T15:25:00Z","v":159069,"vw":764.929877},{"c":764.18,"h":765.08,"l":763.49,"n":4904,"o":764.6801,"t":"2026-10-13T15:30:00Z","v":148818,"vw":764.278493},{"c":762.5,"h":764.73,"l":762.3201,"n":5285,"o":764.18,"t":"2026-10-13T15:35:00Z","v":181500,"vw":763.499618},{"c":761.45,"h":763.27,"l":761.402,"n":5249,"o":762.5,"t":"2026-10-13T15:40:00Z","v":191961,"vw":762.340909},{"c":762.526,"h":762.8,"l":760.37,"n":5075,"o":761.59,"t":"2026-10-13T15:45:00Z","v":159019,"vw":761.320464},{"c":762.03,"h":762.8899,"l":761.41,"n":4493,"o":762.36,"t":"2026-10-13T15:50:00Z","v":163064,"vw":762.213088},{"c":761.33,"h":762.3,"l":760.54,"n":4720,"o":762.121,"t":"2026-10-13T15:55:00Z","v":169721,"vw":761.394375},{"c":764.1,"h":764.63,"l":760.97,"n":5524,"o":761.33,"t":"2026-10-13T16:00:00Z","v":201419,"vw":762.594402},{"c":761.5903,"h":764.2247,"l":760.81,"n":5190,"o":764.13,"t":"2026-10-13T16:05:00Z","v":180117,"vw":762.709102},{"c":761.38,"h":761.97,"l":760.86,"n":3474,"o":761.475,"t":"2026-10-13T16:10:00Z","v":110714,"vw":761.510605},{"c":761.945,"h":762.97,"l":761.35,"n":2976,"o":761.38,"t":"2026-10-13T16:15:00Z","v":96004,"vw":762.068969},{"c":758.45,"h":762.0281,"l":758.38,"n":5033,"o":761.95,"t":"2026-10-13T16:20:00Z","v":194296,"vw":759.936096},{"c":758.92,"h":759.3299,"l":757.7,"n":4311,"o":758.655,"t":"2026-10-13T16:25:00Z","v":168703,"vw":758.416628},{"c":759.54,"h":760.38,"l":758.56,"n":4386,"o":759.08,"t":"2026-10-13T16:30:00Z","v":160054,"vw":759.363378},{"c":758.99,"h":759.5736,"l":758.08,"n":3098,"o":759.32,"t":"2026-10-13T16:35:00Z","v":116564,"vw":758.976596},{"c":760.93,"h":761.1699,"l":758.5,"n":3991,"o":758.99,"t":"2026-10-13T16:40:00Z","v":134665,"vw":760.157178},{"c":762.35,"h":762.4494,"l":760.65,"n":4596,"o":760.93,"t":"2026-10-13T16:45:00Z","v":171024,"vw":761.48584},{"c":761.485,"h":762.44,"l":760.8901,"n":3427,"o":762.4,"t":"2026-10-13T16:50:00Z","v":99145,"vw":761.337751},{"c":762.205,"h":762.6333,"l":761.35,"n":3709,"o":761.485,"t":"2026-10-13T16:55:00Z","v":118649,"vw":761.974042},{"c":763.15,"h":763.6199,"l":761.96,"n":4131,"o":762.2,"t":"2026-10-13T17:00:00Z","v":135240,"vw":762.821184},{"c":763.09,"h":764.48,"l":763,"n":4212,"o":763.15,"t":"2026-10-13T17:05:00Z","v":144901,"vw":763.7996},{"c":763.295,"h":763.7,"l":762.235,"n":3839,"o":763.17,"t":"2026-10-13T17:10:00Z","v":121972,"vw":763.146495},{"c":761.685,"h":763.45,"l":761.58,"n":3425,"o":763.295,"t":"2026-10-13T17:15:00Z","v":105435,"vw":762.500293},{"c":762.67,"h":763.21,"l":761.37,"n":2808,"o":761.76,"t":"2026-10-13T17:20:00Z","v":73799,"vw":762.077221},{"c":761.16,"h":762.605,"l":760.75,"n":2980,"o":762.59,"t":"2026-10-13T17:25:00Z","v":85228,"vw":761.571131},{"c":760.81,"h":761.24,"l":759.85,"n":3176,"o":761.17,"t":"2026-10-13T17:30:00Z","v":91012,"vw":760.496969},{"c":761.45,"h":761.8799,"l":760.69,"n":2759,"o":760.69,"t":"2026-10-13T17:35:00Z","v":86035,"vw":761.451069},{"c":763.1,"h":763.12,"l":761.21,"n":3558,"o":761.48,"t":"2026-10-13T17:40:00Z","v":115044,"vw":762.315654},{"c":763.635,"h":763.9,"l":762.65,"n":4028,"o":763.015,"t":"2026-10-13T17:45:00Z","v":114200,"vw":763.361886},{"c":763.215,"h":764.36,"l":762.9901,"n":4806,"o":763.67,"t":"2026-10-13T17:50:00Z","v":164776,"vw":763.643759},{"c":761.76,"h":763.676,"l":761.73,"n":3421,"o":763.19,"t":"2026-10-13T17:55:00Z","v":102765,"vw":762.694788},{"c":763.08,"h":763.23,"l":761.3082,"n":3250,"o":761.845,"t":"2026-10-13T18:00:00Z","v":117184,"vw":762.043786},{"c":765.0936,"h":765.25,"l":762.7501,"n":5580,"o":763.17,"t":"2026-10-13T18:05:00Z","v":424518,"vw":764.289481},{"c":764.83,"h":765.46,"l":764.61,"n":3824,"o":765.17,"t":"2026-10-13T18:10:00Z","v":134866,"vw":765.016188},{"c":763.32,"h":765.05,"l":763.22,"n":3686,"o":764.895,"t":"2026-10-13T18:15:00Z","v":159136,"vw":764.413259},{"c":764.325,"h":764.403,"l":762.861,"n":2864,"o":763.41,"t":"2026-10-13T18:20:00Z","v":89824,"vw":763.680259},{"c":764.23,"h":764.45,"l":763.91,"n":2530,"o":764.325,"t":"2026-10-13T18:25:00Z","v":74684,"vw":764.176803},{"c":763.88,"h":765.08,"l":763.8,"n":3201,"o":764.23,"t":"2026-10-13T18:30:00Z","v":90925,"vw":764.416067},{"c":763.005,"h":764.1,"l":762.92,"n":2921,"o":763.95,"t":"2026-10-13T18:35:00Z","v":90115,"vw":763.345994},{"c":762.715,"h":763.1,"l":762.515,"n":2895,"o":763.005,"t":"2026-10-13T18:40:00Z","v":90071,"vw":762.807453},{"c":763.53,"h":763.89,"l":762.57,"n":2820,"o":762.8199,"t":"2026-10-13T18:45:00Z","v":92037,"vw":763.382444},{"c":764.09,"h":764.96,"l":763.53,"n":3244,"o":763.56,"t":"2026-10-13T18:50:00Z","v":110385,"vw":764.22827},{"c":763.505,"h":764.35,"l":762.77,"n":3023,"o":764.05,"t":"2026-10-13T18:55:00Z","v":97334,"vw":763.538716},{"c":765.04,"h":765.3,"l":763.5373,"n":3470,"o":763.59,"t":"2026-10-13T19:00:00Z","v":143500,"vw":764.516046},{"c":766.54,"h":767.96,"l":764.93,"n":6374,"o":765.0949,"t":"2026-10-13T19:05:00Z","v":271413,"vw":766.77924},{"c":766.02,"h":766.715,"l":765.72,"n":4036,"o":766.6899,"t":"2026-10-13T19:10:00Z","v":145285,"vw":766.17169},{"c":764.96,"h":766.27,"l":764.8301,"n":3651,"o":766.02,"t":"2026-10-13T19:15:00Z","v":137218,"vw":765.659977},{"c":765.11,"h":765.66,"l":764.83,"n":3517,"o":764.935,"t":"2026-10-13T19:20:00Z","v":115137,"vw":765.209545},{"c":764.81,"h":766.1,"l":764.55,"n":4022,"o":765.1,"t":"2026-10-13T19:25:00Z","v":141519,"vw":765.426607},{"c":764.615,"h":764.95,"l":763.41,"n":4998,"o":764.94,"t":"2026-10-13T19:30:00Z","v":157163,"vw":764.176251},{"c":765.69,"h":766.28,"l":763.7301,"n":5239,"o":764.575,"t":"2026-10-13T19:35:00Z","v":181082,"vw":765.205007},{"c":765.075,"h":765.85,"l":764.7458,"n":5309,"o":765.74,"t":"2026-10-13T19:40:00Z","v":171362,"vw":765.483327},{"c":763.815,"h":765.23,"l":762.64,"n":6046,"o":765.075,"t":"2026-10-13T19:45:00Z","v":211287,"vw":763.617043},{"c":764.47,"h":765.8586,"l":762.48,"n":10513,"o":763.7,"t":"2026-10-13T19:50:00Z","v":372574,"vw":763.885413},{"c":762.47,"h":764.47,"l":762,"n":20014,"o":764.38,"t":"2026-10-13T19:55:00Z","v":629126,"vw":762.862349},{"c":762.5,"h":764,"l":761.23,"n":1045,"o":762.5,"t":"2026-10-13T20:00:00Z","v":1767010,"vw":762.499555},{"c":763.07,"h":763.2,"l":761.42,"n":261,"o":762.3845,"t":"2026-10-13T20:05:00Z","v":18637,"vw":762.325044},{"c":763.51,"h":763.85,"l":762.7,"n":183,"o":762.7,"t":"2026-10-13T20:10:00Z","v":3132,"vw":763.278649},{"c":763.05,"h":763.2,"l":762.5502,"n":188,"o":763.2,"t":"2026-10-13T20:15:00Z","v":7747,"vw":762.999659},{"c":762.6478,"h":763.32,"l":762.5,"n":88,"o":762.5,"t":"2026-10-13T20:20:00Z","v":2693,"vw":762.544591},{"c":762.82,"h":763,"l":762.51,"n":92,"o":762.9,"t":"2026-10-13T20:25:00Z","v":1775,"vw":762.808567},{"c":762.83,"h":763.34,"l":762.83,"n":65,"o":762.95,"t":"2026-10-13T20:30:00Z","v":848,"vw":762.995628},{"c":762.88,"h":763.25,"l":762.83,"n":73,"o":763.25,"t":"2026-10-13T20:35:00Z","v":993,"vw":762.861858},{"c":762.9042,"h":762.96,"l":762.85,"n":89,"o":762.85,"t":"2026-10-13T20:40:00Z","v":956,"vw":762.864968},{"c":762.75,"h":762.88,"l":762.75,"n":70,"o":762.83,"t":"2026-10-13T20:45:00Z","v":2563,"vw":762.756671},{"c":762.52,"h":762.9,"l":762.5,"n":92,"o":762.796,"t":"2026-10-13T20:50:00Z","v":1957,"vw":762.728589},{"c":762.8,"h":762.8,"l":762.5,"n":123,"o":762.75,"t":"2026-10-13T20:55:00Z","v":19745,"vw":762.688689},{"c":762.9359,"h":762.9359,"l":762.72,"n":24,"o":762.8,"t":"2026-10-13T21:00:00Z","v":506,"vw":762.827893},{"c":762.7,"h":763.2,"l":762.7,"n":184,"o":762.8108,"t":"2026-10-13T21:05:00Z","v":3444,"vw":763.02614},{"c":762.75,"h":763.2,"l":762.75,"n":47,"o":763.2,"t":"2026-10-13T21:10:00Z","v":1231,"vw":762.883899},{"c":763.0758,"h":763.1858,"l":762.89,"n":35,"o":762.89,"t":"2026-10-13T21:15:00Z","v":1280,"vw":763.101946},{"c":763.05,"h":763.18,"l":763.04,"n":81,"o":763.05,"t":"2026-10-13T21:20:00Z","v":33377,"vw":763.075175},{"c":763.06,"h":763.49,"l":762.95,"n":98,"o":763.2,"t":"2026-10-13T21:25:00Z","v":1318,"vw":763.154059},{"c":763.17,"h":763.21,"l":763.06,"n":53,"o":763.06,"t":"2026-10-13T21:30:00Z","v":567,"vw":763.129821},{"c":763.4197,"h":763.8,"l":763,"n":120,"o":763.18,"t":"2026-10-13T21:35:00Z","v":1538,"vw":763.365658},{"c":763.7485,"h":763.82,"l":763.2,"n":60,"o":763.2747,"t":"2026-10-13T21:40:00Z","v":1407,"vw":763.375796},{"c":763.8,"h":763.8,"l":763.47,"n":33,"o":763.7288,"t":"2026-10-13T21:45:00Z","v":1195,"vw":763.760617},{"c":763.63,"h":763.8,"l":763.46,"n":28,"o":763.8,"t":"2026-10-13T21:50:00Z","v":350,"vw":763.584151},{"c":763.35,"h":763.8199,"l":763.35,"n":71,"o":763.8199,"t":"2026-10-13T21:55:00Z","v":1474,"vw":763.768758},{"c":763.349,"h":763.349,"l":763.349,"n":31,"o":763.349,"t":"2026-10-13T22:00:00Z","v":205,"vw":763.349},{"c":763.4,"h":763.7348,"l":763.2,"n":94,"o":763.2,"t":"2026-10-13T22:05:00Z","v":993,"vw":763.388878},{"c":763,"h":763.3,"l":763,"n":91,"o":763.2465,"t":"2026-10-13T22:10:00Z","v":1453,"vw":763.173022},{"c":762.6,"h":762.82,"l":762.54,"n":55,"o":762.6018,"t":"2026-10-13T22:15:00Z","v":988,"vw":762.603206},{"c":763.35,"h":763.35,"l":762.7,"n":45,"o":762.94,"t":"2026-10-13T22:20:00Z","v":666,"vw":763.121496},{"c":763.44,"h":763.55,"l":763.4,"n":38,"o":763.45,"t":"2026-10-13T22:25:00Z","v":605,"vw":763.447059},{"c":763.4,"h":763.7447,"l":763.4,"n":50,"o":763.7447,"t":"2026-10-13T22:30:00Z","v":2311,"vw":763.449919},{"c":763.5,"h":763.5,"l":762.7478,"n":18,"o":762.7478,"t":"2026-10-13T22:35:00Z","v":149,"vw":763.1239},{"c":763.7099,"h":763.71,"l":763.7099,"n":11,"o":763.71,"t":"2026-10-13T22:40:00Z","v":304,"vw":763.709925},{"c":763.39,"h":763.7,"l":763.1085,"n":37,"o":763.7,"t":"2026-10-13T22:45:00Z","v":558,"vw":763.557897},{"c":763.52,"h":763.85,"l":763.1185,"n":86,"o":763.48,"t":"2026-10-13T22:50:00Z","v":1471,"vw":763.514195},{"c":763.96,"h":764,"l":763.7313,"n":81,"o":763.85,"t":"2026-10-13T22:55:00Z","v":1810,"vw":763.862905},{"c":763.52,"h":764.5,"l":763.52,"n":102,"o":764.23,"t":"2026-10-13T23:00:00Z","v":2318,"vw":763.997827},{"c":763.52,"h":763.52,"l":763,"n":118,"o":763.5,"t":"2026-10-13T23:05:00Z","v":1258,"vw":763.341592},{"c":763.88,"h":764.5,"l":763.6,"n":119,"o":763.6,"t":"2026-10-13T23:10:00Z","v":2930,"vw":764.179303},{"c":763.88,"h":764.09,"l":763.88,"n":21,"o":764.09,"t":"2026-10-13T23:15:00Z","v":278,"vw":763.967866},{"c":763.0282,"h":763.0309,"l":763.0282,"n":28,"o":763.03,"t":"2026-10-13T23:20:00Z","v":400,"vw":763.029758},{"c":763.845,"h":763.9,"l":763.0294,"n":22,"o":763.88,"t":"2026-10-13T23:25:00Z","v":387,"vw":763.602565},{"c":763.155,"h":763.34,"l":763,"n":39,"o":763.3,"t":"2026-10-13T23:30:00Z","v":656,"vw":763.228571},{"c":763.7183,"h":763.7183,"l":763.0119,"n":21,"o":763.34,"t":"2026-10-13T23:35:00Z","v":495,"vw":763.26567},{"c":763.12,"h":763.3824,"l":763,"n":44,"o":763.17,"t":"2026-10-13T23:40:00Z","v":3002,"vw":763.015439},{"c":763,"h":763.269,"l":763,"n":42,"o":763.269,"t":"2026-10-13T23:45:00Z","v":945,"vw":763.046453},{"c":762.71,"h":763.048,"l":762.71,"n":43,"o":763.048,"t":"2026-10-13T23:50:00Z","v":960,"vw":762.742663},{"c":762.5504,"h":762.85,"l":762.55,"n":62,"o":762.71,"t":"2026-10-13T23:55:00Z","v":2376,"vw":762.675694},{"c":766.36,"h":769.81,"l":764.61,"n":4629,"o":769.35,"t":"2026-10-14T08:00:00Z","v":46256,"vw":767.989395},{"c":766.53,"h":768.42,"l":766.15,"n":164,"o":766.97,"t":"2026-10-14T08:05:00Z","v":1541,"vw":766.737151},{"c":766.64,"h":766.64,"l":766.2,"n":44,"o":766.2,"t":"2026-10-14T08:10:00Z","v":431,"vw":766.325047},{"c":766,"h":766.6,"l":766,"n":76,"o":766.6,"t":"2026-10-14T08:15:00Z","v":790,"vw":766.361154},{"c":765.16,"h":766.43,"l":765,"n":123,"o":766,"t":"2026-10-14T08:20:00Z","v":2314,"vw":765.277352},{"c":765.99,"h":765.99,"l":765.2946,"n":63,"o":765.2946,"t":"2026-10-14T08:25:00Z","v":704,"vw":765.81019},{"c":766.4,"h":766.48,"l":766.4,"n":33,"o":766.47,"t":"2026-10-14T08:30:00Z","v":612,"vw":766.464852},{"c":765.8,"h":766.69,"l":765.78,"n":101,"o":766.5,"t":"2026-10-14T08:35:00Z","v":1385,"vw":766.120199},{"c":765.54,"h":765.96,"l":765.31,"n":96,"o":765.81,"t":"2026-10-14T08:40:00Z","v":1008,"vw":765.600476},{"c":765.4,"h":765.55,"l":765.4,"n":20,"o":765.55,"t":"2026-10-14T08:50:00Z","v":625,"vw":765.531579},{"c":765.98,"h":765.98,"l":765.7,"n":19,"o":765.7,"t":"2026-10-14T09:00:00Z","v":289,"vw":765.779096},{"c":766.79,"h":766.79,"l":766.1,"n":14,"o":766.1,"t":"2026-10-14T09:05:00Z","v":253,"vw":766.371654},{"c":766.64,"h":766.81,"l":766.59,"n":29,"o":766.81,"t":"2026-10-14T09:10:00Z","v":379,"vw":766.665236},{"c":766.49,"h":766.52,"l":766.13,"n":32,"o":766.13,"t":"2026-10-14T09:15:00Z","v":532,"vw":766.455519},{"c":765.1343,"h":766.5929,"l":765.1343,"n":147,"o":766.46,"t":"2026-10-14T09:20:00Z","v":1586,"vw":766.268998},{"c":763.99,"h":765.83,"l":763.945,"n":271,"o":765.83,"t":"2026-10-14T09:25:00Z","v":3531,"vw":764.699007},{"c":764.62,"h":764.62,"l":764.0129,"n":30,"o":764.0129,"t":"2026-10-14T09:30:00Z","v":343,"vw":764.31645},{"c":765.9193,"h":765.9193,"l":764.62,"n":13,"o":764.62,"t":"2026-10-14T09:35:00Z","v":147,"vw":765.235458},{"c":765.65,"h":766.2248,"l":765.26,"n":109,"o":765.53,"t":"2026-10-14T09:40:00Z","v":1996,"vw":765.762442},{"c":765.95,"h":766.01,"l":765.67,"n":34,"o":766.01,"t":"2026-10-14T09:45:00Z","v":632,"vw":765.870757},{"c":765.11,"h":765.78,"l":765.05,"n":133,"o":765.78,"t":"2026-10-14T09:50:00Z","v":3363,"vw":765.572914},{"c":764.95,"h":766,"l":764.95,"n":120,"o":765.94,"t":"2026-10-14T09:55:00Z","v":2078,"vw":765.466403},{"c":764.56,"h":765.54,"l":764.56,"n":88,"o":764.95,"t":"2026-10-14T10:00:00Z","v":1545,"vw":764.965142},{"c":763.8,"h":764.0745,"l":763.8,"n":55,"o":764.0745,"t":"2026-10-14T10:05:00Z","v":536,"vw":763.96555},{"c":764,"h":764.45,"l":764,"n":77,"o":764.45,"t":"2026-10-14T10:15:00Z","v":772,"vw":764.305262},{"c":763.2,"h":764.7,"l":763.2,"n":55,"o":764.33,"t":"2026-10-14T10:20:00Z","v":854,"vw":763.949452},{"c":763.54,"h":763.54,"l":763.14,"n":75,"o":763.14,"t":"2026-10-14T10:25:00Z","v":899,"vw":763.407961},{"c":764.45,"h":764.45,"l":763.8,"n":39,"o":763.8,"t":"2026-10-14T10:30:00Z","v":735,"vw":764.077375},{"c":763.47,"h":763.8,"l":763.18,"n":109,"o":763.8,"t":"2026-10-14T10:35:00Z","v":3111,"vw":763.500388},{"c":763.7,"h":764.45,"l":763.7,"n":42,"o":763.784,"t":"2026-10-14T10:40:00Z","v":553,"vw":764.074863},{"c":763.5,"h":763.5,"l":763.46,"n":68,"o":763.46,"t":"2026-10-14T10:45:00Z","v":652,"vw":763.488152},{"c":763.52,"h":763.52,"l":763.52,"n":15,"o":763.52,"t":"2026-10-14T10:50:00Z","v":98,"vw":763.52},{"c":763.13,"h":763.65,"l":762.83,"n":238,"o":763.65,"t":"2026-10-14T10:55:00Z","v":2861,"vw":763.052443},{"c":761.58,"h":763.59,"l":761.19,"n":475,"o":763.59,"t":"2026-10-14T11:00:00Z","v":6585,"vw":762.554594},{"c":760.2377,"h":761.5,"l":759.87,"n":479,"o":761.3,"t":"2026-10-14T11:05:00Z","v":9003,"vw":760.71039},{"c":761.0775,"h":761.66,"l":760.3,"n":227,"o":760.54,"t":"2026-10-14T11:10:00Z","v":4192,"vw":760.956942},{"c":761.6,"h":762.9899,"l":761.32,"n":214,"o":761.32,"t":"2026-10-14T11:15:00Z","v":5063,"vw":762.323371},{"c":760.41,"h":761.89,"l":760.17,"n":120,"o":761.6251,"t":"2026-10-14T11:20:00Z","v":3617,"vw":761.106571},{"c":761,"h":761.06,"l":760.36,"n":178,"o":760.86,"t":"2026-10-14T11:25:00Z","v":3588,"vw":760.869576},{"c":761.205,"h":761.75,"l":760.86,"n":151,"o":760.97,"t":"2026-10-14T11:30:00Z","v":3203,"vw":761.106311},{"c":760.69,"h":761.5,"l":760.24,"n":283,"o":761.21,"t":"2026-10-14T11:35:00Z","v":6403,"vw":760.957493},{"c":760.025,"h":760.68,"l":759.2,"n":271,"o":760.68,"t":"2026-10-14T11:40:00Z","v":10978,"vw":759.869554},{"c":760.01,"h":760.34,"l":759.95,"n":150,"o":759.95,"t":"2026-10-14T11:45:00Z","v":3725,"vw":760.1264},{"c":760,"h":760.01,"l":759.8,"n":155,"o":760,"t":"2026-10-14T11:50:00Z","v":4777,"vw":759.989927},{"c":759.75,"h":760.6,"l":758,"n":520,"o":760.5,"t":"2026-10-14T11:55:00Z","v":13042,"vw":759.10602},{"c":758.99,"h":759.6359,"l":758.26,"n":296,"o":759.0075,"t":"2026-10-14T12:00:00Z","v":12694,"vw":758.839862},{"c":759.5474,"h":759.5474,"l":757.805,"n":400,"o":758.41,"t":"2026-10-14T12:05:00Z","v":7360,"vw":758.279253},{"c":758.5,"h":759.5782,"l":757.85,"n":232,"o":759.45,"t":"2026-10-14T12:10:00Z","v":4025,"vw":758.306938},{"c":758.17,"h":758.5,"l":758,"n":177,"o":758.5,"t":"2026-10-14T12:15:00Z","v":2666,"vw":758.174456},{"c":758.54,"h":758.54,"l":757.765,"n":254,"o":758.13,"t":"2026-10-14T12:20:00Z","v":3918,"vw":758.084728},{"c":758.4,"h":758.6,"l":757.9,"n":349,"o":758.6,"t":"2026-10-14T12:25:00Z","v":8588,"vw":758.454245},{"c":756.05,"h":757.5,"l":755.12,"n":856,"o":757.5,"t":"2026-10-14T12:30:00Z","v":18977,"vw":755.926049},{"c":756.52,"h":756.8,"l":755.51,"n":587,"o":756.19,"t":"2026-10-14T12:35:00Z","v":33087,"vw":756.050287},{"c":754,"h":756.5791,"l":753.1401,"n":918,"o":756.5791,"t":"2026-10-14T12:40:00Z","v":32171,"vw":754.302224},{"c":756.31,"h":756.82,"l":753.86,"n":533,"o":754.0633,"t":"2026-10-14T12:45:00Z","v":16926,"vw":755.338389},{"c":756.8,"h":757.7535,"l":756.3016,"n":433,"o":756.82,"t":"2026-10-14T12:50:00Z","v":12780,"vw":756.923581},{"c":755.5898,"h":756.89,"l":755.4841,"n":389,"o":756.65,"t":"2026-10-14T12:55:00Z","v":10240,"vw":756.411922},{"c":755.5,"h":756.74,"l":755.47,"n":484,"o":755.77,"t":"2026-10-14T13:00:00Z","v":12785,"vw":756.082828},{"c":757.13,"h":757.99,"l":755.5,"n":384,"o":756.18,"t":"2026-10-14T13:05:00Z","v":20424,"vw":756.962942},{"c":757.82,"h":758.31,"l":757.34,"n":468,"o":757.42,"t":"2026-10-14T13:10:00Z","v":20713,"vw":757.849875},{"c":758.2445,"h":758.88,"l":757.8027,"n":532,"o":757.9865,"t":"2026-10-14T13:15:00Z","v":13700,"vw":758.262784},{"c":757.7,"h":758.5,"l":757.59,"n":612,"o":757.8,"t":"2026-10-14T13:20:00Z","v":16099,"vw":758.023523},{"c":760,"h":761.99,"l":758.5,"n":1326,"o":758.51,"t":"2026-10-14T13:25:00Z","v":42980,"vw":760.680164},{"c":753.32,"h":761.5,"l":751.7,"n":18031,"o":760,"t":"2026-10-14T13:30:00Z","v":887594,"vw":756.234194},{"c":748.8,"h":753.85,"l":747.38,"n":13183,"o":753.06,"t":"2026-10-14T13:35:00Z","v":472419,"vw":749.682781},{"c":750.495,"h":752.1099,"l":748.14,"n":9097,"o":748.845,"t":"2026-10-14T13:40:00Z","v":316876,"vw":750.439755},{"c":751.75,"h":752.5,"l":750.031,"n":7336,"o":750.5,"t":"2026-10-14T13:45:00Z","v":243386,"vw":751.29211},{"c":752.1521,"h":753.34,"l":749.5,"n":6907,"o":751.69,"t":"2026-10-14T13:50:00Z","v":364741,"vw":751.623241},{"c":751.3,"h":752.51,"l":749.81,"n":6361,"o":752.265,"t":"2026-10-14T13:55:00Z","v":266314,"vw":750.864061},{"c":750,"h":752.8,"l":749.5,"n":6664,"o":751.415,"t":"2026-10-14T14:00:00Z","v":226129,"vw":751.06607},{"c":745.86,"h":750.22,"l":745.69,"n":9438,"o":749.91,"t":"2026-10-14T14:05:00Z","v":393418,"vw":747.891194},{"c":747.19,"h":747.3114,"l":744.61,"n":8330,"o":745.9898,"t":"2026-10-14T14:10:00Z","v":318872,"vw":745.946622},{"c":745.16,"h":747.4999,"l":745.04,"n":6028,"o":747.1901,"t":"2026-10-14T14:15:00Z","v":208344,"vw":746.310372},{"c":745.19,"h":746.0999,"l":744.5,"n":4654,"o":745.2,"t":"2026-10-14T14:20:00Z","v":143909,"vw":745.209889},{"c":744.75,"h":745.63,"l":743.8,"n":6105,"o":745.3,"t":"2026-10-14T14:25:00Z","v":138894,"vw":744.838581},{"c":746.12,"h":746.13,"l":743.91,"n":5456,"o":744.74,"t":"2026-10-14T14:30:00Z","v":153731,"vw":745.037767},{"c":744.505,"h":747.06,"l":744.3,"n":5433,"o":746.19,"t":"2026-10-14T14:35:00Z","v":175795,"vw":745.83047},{"c":745.6,"h":746.9,"l":744.2,"n":5045,"o":744.505,"t":"2026-10-14T14:40:00Z","v":187185,"vw":746.048552},{"c":744.655,"h":747.1899,"l":744.2536,"n":4586,"o":745.6,"t":"2026-10-14T14:45:00Z","v":147748,"vw":745.965577},{"c":745.67,"h":745.84,"l":744.29,"n":4047,"o":744.8,"t":"2026-10-14T14:50:00Z","v":126612,"vw":745.135263},{"c":746.4,"h":746.79,"l":745.38,"n":3886,"o":745.6,"t":"2026-10-14T14:55:00Z","v":117262,"vw":746.078506},{"c":743.9,"h":746.9303,"l":743.55,"n":4651,"o":746.4,"t":"2026-10-14T15:00:00Z","v":186858,"vw":745.23791},{"c":743.185,"h":744.25,"l":743.02,"n":5255,"o":744.0716,"t":"2026-10-14T15:05:00Z","v":190222,"vw":743.543683},{"c":742.55,"h":743.4698,"l":741.34,"n":7108,"o":743.31,"t":"2026-10-14T15:10:00Z","v":268284,"vw":742.191234},{"c":743.19,"h":743.97,"l":742.43,"n":4474,"o":742.43,"t":"2026-10-14T15:15:00Z","v":166018,"vw":743.282074},{"c":743.07,"h":743.2906,"l":742.22,"n":3690,"o":743.2906,"t":"2026-10-14T15:20:00Z","v":101329,"vw":742.645721},{"c":742.66,"h":743.24,"l":742.077,"n":3558,"o":742.86,"t":"2026-10-14T15:25:00Z","v":133134,"vw":742.743519},{"c":741.54,"h":742.98,"l":741.2,"n":4028,"o":742.8,"t":"2026-10-14T15:30:00Z","v":110823,"vw":741.911188},{"c":739.94,"h":741.72,"l":739.03,"n":6652,"o":741.52,"t":"2026-10-14T15:35:00Z","v":216260,"vw":740.26902},{"c":739.77,"h":740.6565,"l":739.03,"n":4615,"o":739.99,"t":"2026-10-14T15:40:00Z","v":156141,"vw":739.721},{"c":739.3854,"h":740.38,"l":738.88,"n":4140,"o":739.89,"t":"2026-10-14T15:45:00Z","v":139530,"vw":739.627079},{"c":738.59,"h":739.6499,"l":738.01,"n":4331,"o":739.2518,"t":"2026-10-14T15:50:00Z","v":142278,"vw":738.845181},{"c":738.87,"h":739.4299,"l":738.0201,"n":3860,"o":738.53,"t":"2026-10-14T15:55:00Z","v":104936,"vw":738.666493},{"c":737.74,"h":739.23,"l":737.53,"n":3978,"o":738.85,"t":"2026-10-14T16:00:00Z","v":116631,"vw":738.397521},{"c":737.47,"h":738.41,"l":737.2764,"n":3821,"o":737.74,"t":"2026-10-14T16:05:00Z","v":99437,"vw":737.863999},{"c":735.635,"h":737.6099,"l":734.34,"n":8628,"o":737.505,"t":"2026-10-14T16:10:00Z","v":415434,"vw":735.800187},{"c":735.5,"h":735.79,"l":734.2865,"n":5063,"o":735.525,"t":"2026-10-14T16:15:00Z","v":185647,"vw":734.975161},{"c":734.53,"h":735.97,"l":734.34,"n":3645,"o":735.59,"t":"2026-10-14T16:20:00Z","v":127722,"vw":735.180109},{"c":736.0899,"h":736.42,"l":734.445,"n":3856,"o":734.5,"t":"2026-10-14T16:25:00Z","v":102100,"vw":735.389669},{"c":736.96,"h":737.26,"l":735.04,"n":4270,"o":735.87,"t":"2026-10-14T16:30:00Z","v":145740,"vw":736.219799},{"c":737.585,"h":738.05,"l":736.77,"n":4085,"o":737.03,"t":"2026-10-14T16:35:00Z","v":128288,"vw":737.447985},{"c":739.025,"h":739.875,"l":737.33,"n":3936,"o":737.5,"t":"2026-10-14T16:40:00Z","v":121473,"vw":738.679778},{"c":737.905,"h":739.33,"l":737.905,"n":2846,"o":739.02,"t":"2026-10-14T16:45:00Z","v":109602,"vw":738.761804},{"c":736.96,"h":738.2,"l":736.5,"n":2885,"o":737.8101,"t":"2026-10-14T16:50:00Z","v":84511,"vw":737.357233},{"c":737.598,"h":737.64,"l":736.14,"n":3004,"o":736.89,"t":"2026-10-14T16:55:00Z","v":95193,"vw":736.747479},{"c":737.15,"h":738.1,"l":736.98,"n":3471,"o":737.6899,"t":"2026-10-14T17:00:00Z","v":128493,"vw":737.631808},{"c":737.725,"h":737.84,"l":736.59,"n":2834,"o":737.17,"t":"2026-10-14T17:05:00Z","v":81349,"vw":737.105469},{"c":736.475,"h":737.99,"l":736.35,"n":2678,"o":737.725,"t":"2026-10-14T17:10:00Z","v":73787,"vw":737.122849},{"c":736.98,"h":737.69,"l":736.14,"n":2706,"o":736.43,"t":"2026-10-14T17:15:00Z","v":71181,"vw":736.816137},{"c":736.435,"h":737.17,"l":736.0709,"n":3037,"o":736.935,"t":"2026-10-14T17:20:00Z","v":88169,"vw":736.544964},{"c":734.985,"h":736.5899,"l":734.5,"n":4358,"o":736.53,"t":"2026-10-14T17:25:00Z","v":152361,"vw":735.313572},{"c":736.075,"h":736.4494,"l":734.73,"n":3873,"o":734.93,"t":"2026-10-14T17:30:00Z","v":143892,"vw":735.415553},{"c":736.105,"h":736.6499,"l":735.8028,"n":3119,"o":736.1722,"t":"2026-10-14T17:35:00Z","v":79702,"vw":736.282299},{"c":735.92,"h":736.35,"l":735.7128,"n":2732,"o":735.99,"t":"2026-10-14T17:40:00Z","v":71993,"vw":736.037573},{"c":737.2675,"h":737.485,"l":735.82,"n":3676,"o":735.92,"t":"2026-10-14T17:45:00Z","v":111244,"vw":736.554398},{"c":736.49,"h":737.4496,"l":735,"n":5101,"o":737.4496,"t":"2026-10-14T17:50:00Z","v":124188,"vw":736.431031},{"c":735.71,"h":736.63,"l":735.64,"n":3500,"o":736.49,"t":"2026-10-14T17:55:00Z","v":77755,"vw":736.133577},{"c":735.42,"h":735.94,"l":734.35,"n":3860,"o":735.775,"t":"2026-10-14T18:00:00Z","v":98466,"vw":734.96768},{"c":735.949,"h":736.55,"l":735.26,"n":2894,"o":735.49,"t":"2026-10-14T18:05:00Z","v":83046,"vw":736.009133},{"c":737.155,"h":737.33,"l":735.5,"n":3000,"o":735.83,"t":"2026-10-14T18:10:00Z","v":84400,"vw":736.454593},{"c":737.775,"h":737.775,"l":736.53,"n":2861,"o":737.155,"t":"2026-10-14T18:15:00Z","v":85335,"vw":737.088446},{"c":736.8799,"h":737.75,"l":736.57,"n":2805,"o":737.71,"t":"2026-10-14T18:20:00Z","v":67790,"vw":737.181838},{"c":737.055,"h":737.33,"l":736.22,"n":2966,"o":736.79,"t":"2026-10-14T18:25:00Z","v":62435,"vw":736.797019},{"c":736,"h":737.02,"l":735.84,"n":3084,"o":736.94,"t":"2026-10-14T18:30:00Z","v":88391,"vw":736.22803},{"c":735.76,"h":736.59,"l":735.6502,"n":2878,"o":735.96,"t":"2026-10-14T18:35:00Z","v":79059,"vw":736.021531},{"c":735.495,"h":736.07,"l":734.82,"n":3283,"o":735.755,"t":"2026-10-14T18:40:00Z","v":73079,"vw":735.462822},{"c":736.73,"h":736.73,"l":735.39,"n":3254,"o":735.59,"t":"2026-10-14T18:45:00Z","v":96533,"vw":736.361165},{"c":737.1,"h":737.3376,"l":736.08,"n":3200,"o":736.66,"t":"2026-10-14T18:50:00Z","v":95008,"vw":736.662792},{"c":736.15,"h":737.38,"l":735.73,"n":3222,"o":737.1,"t":"2026-10-14T18:55:00Z","v":111872,"vw":736.638666},{"c":735.98,"h":736.47,"l":735.3,"n":3211,"o":736.13,"t":"2026-10-14T19:00:00Z","v":124452,"vw":735.845183},{"c":736.335,"h":737.13,"l":735.51,"n":3545,"o":735.91,"t":"2026-10-14T19:05:00Z","v":117148,"vw":736.376546},{"c":736.92,"h":737.2499,"l":736.21,"n":3104,"o":736.34,"t":"2026-10-14T19:10:00Z","v":80112,"vw":736.767786},{"c":737.9917,"h":738.25,"l":736.33,"n":3993,"o":737,"t":"2026-10-14T19:15:00Z","v":116536,"vw":737.218974},{"c":738.47,"h":738.7811,"l":737.565,"n":4387,"o":738.07,"t":"2026-10-14T19:20:00Z","v":191907,"vw":738.275283},{"c":738.57,"h":739.109,"l":738.14,"n":4337,"o":738.47,"t":"2026-10-14T19:25:00Z","v":143665,"vw":738.672452},{"c":738.4,"h":738.815,"l":737.665,"n":4601,"o":738.505,"t":"2026-10-14T19:30:00Z","v":125282,"vw":738.118993},{"c":736.88,"h":738.43,"l":736.78,"n":4671,"o":738.3201,"t":"2026-10-14T19:35:00Z","v":132052,"vw":737.433489},{"c":737.29,"h":737.4899,"l":736.25,"n":5118,"o":736.94,"t":"2026-10-14T19:40:00Z","v":128122,"vw":736.985134},{"c":738.33,"h":738.44,"l":736.36,"n":5986,"o":737.35,"t":"2026-10-14T19:45:00Z","v":166287,"vw":737.244134},{"c":739.115,"h":739.2,"l":737.46,"n":8733,"o":738.44,"t":"2026-10-14T19:50:00Z","v":254319,"vw":738.610913},{"c":738.14,"h":739.04,"l":736.6,"n":26111,"o":739.03,"t":"2026-10-14T19:55:00Z","v":888430,"vw":737.458059},{"c":737.08,"h":738.727,"l":736.6,"n":634,"o":738.25,"t":"2026-10-14T20:00:00Z","v":2165454,"vw":737.54018},{"c":737.3,"h":737.49,"l":736.12,"n":200,"o":737.49,"t":"2026-10-14T20:05:00Z","v":5550,"vw":736.835936},{"c":737.4332,"h":737.7086,"l":736.81,"n":144,"o":737.4,"t":"2026-10-14T20:10:00Z","v":9356,"vw":737.166406},{"c":737.0945,"h":737.7916,"l":737.0945,"n":140,"o":737.4,"t":"2026-10-14T20:15:00Z","v":31717,"vw":737.531425},{"c":738.4266,"h":738.4266,"l":737.16,"n":362,"o":737.16,"t":"2026-10-14T20:20:00Z","v":6250,"vw":737.770409},{"c":737.5,"h":738.54,"l":737.5,"n":164,"o":738,"t":"2026-10-14T20:25:00Z","v":6457,"vw":737.941114},{"c":738.51,"h":738.92,"l":737.6534,"n":128,"o":737.6534,"t":"2026-10-14T20:30:00Z","v":1290,"vw":738.200836},{"c":737.65,"h":738.02,"l":737.65,"n":95,"o":738.02,"t":"2026-10-14T20:35:00Z","v":2621,"vw":737.685219},{"c":737.79,"h":737.79,"l":737.71,"n":64,"o":737.71,"t":"2026-10-14T20:40:00Z","v":756,"vw":737.779915},{"c":737.9,"h":737.9,"l":737.0673,"n":167,"o":737.79,"t":"2026-10-14T20:45:00Z","v":3231,"vw":737.665056},{"c":737.6,"h":737.88,"l":737.6,"n":103,"o":737.65,"t":"2026-10-14T20:50:00Z","v":24841,"vw":737.757182},{"c":737.6,"h":737.69,"l":737.48,"n":59,"o":737.49,"t":"2026-10-14T20:55:00Z","v":653,"vw":737.608429},{"c":737.91,"h":737.91,"l":737.5351,"n":75,"o":737.73,"t":"2026-10-14T21:00:00Z","v":1863,"vw":737.691374},{"c":737.75,"h":738.07,"l":737.51,"n":120,"o":737.51,"t":"2026-10-14T21:05:00Z","v":2947,"vw":737.822528},{"c":737.51,"h":737.7,"l":737.51,"n":49,"o":737.6,"t":"2026-10-14T21:10:00Z","v":521,"vw":737.598319},{"c":737.7743,"h":738,"l":737.7743,"n":98,"o":737.87,"t":"2026-10-14T21:15:00Z","v":1263,"vw":737.899541},{"c":737.83,"h":737.91,"l":737.6,"n":89,"o":737.8,"t":"2026-10-14T21:20:00Z","v":191001,"vw":737.696479},{"c":737.6,"h":738.01,"l":737.6,"n":163,"o":737.86,"t":"2026-10-14T21:25:00Z","v":5428,"vw":737.769345},{"c":737.18,"h":738,"l":737.18,"n":87,"o":737.5,"t":"2026-10-14T21:30:00Z","v":983,"vw":737.550787},{"c":737.64,"h":737.64,"l":737.0596,"n":91,"o":737.5,"t":"2026-10-14T21:35:00Z","v":3618,"vw":737.417616},{"c":737.0835,"h":737.46,"l":737.0835,"n":68,"o":737.3816,"t":"2026-10-14T21:45:00Z","v":1126,"vw":737.316},{"c":737,"h":737.1577,"l":737,"n":104,"o":737.0821,"t":"2026-10-14T21:50:00Z","v":1251,"vw":737.035658},{"c":736.97,"h":737.15,"l":736.78,"n":111,"o":736.99,"t":"2026-10-14T21:55:00Z","v":1733,"vw":737.033517},{"c":737.11,"h":738,"l":736.67,"n":120,"o":736.965,"t":"2026-10-14T22:00:00Z","v":1666,"vw":737.390032},{"c":736,"h":736.68,"l":736,"n":97,"o":736.67,"t":"2026-10-14T22:05:00Z","v":909,"vw":736.512332},{"c":736,"h":736,"l":735.3,"n":212,"o":736,"t":"2026-10-14T22:10:00Z","v":7834,"vw":735.880012},{"c":734.75,"h":736.9999,"l":734.75,"n":248,"o":735.9899,"t":"2026-10-14T22:15:00Z","v":6262,"vw":735.506757},{"c":733.18,"h":734.8,"l":733.18,"n":365,"o":734.8,"t":"2026-10-14T22:20:00Z","v":4471,"vw":733.95848},{"c":733.15,"h":734.44,"l":733.15,"n":228,"o":733.74,"t":"2026-10-14T22:25:00Z","v":4255,"vw":733.650649},{"c":732.39,"h":733.824,"l":732.38,"n":259,"o":733.824,"t":"2026-10-14T22:30:00Z","v":4029,"vw":732.955341},{"c":732.25,"h":733.09,"l":731.5,"n":340,"o":732.8011,"t":"2026-10-14T22:35:00Z","v":10539,"vw":732.173544},{"c":732.06,"h":732.99,"l":731.5,"n":240,"o":732,"t":"2026-10-14T22:40:00Z","v":3672,"vw":732.063259},{"c":731.83,"h":732.93,"l":731.5,"n":149,"o":732,"t":"2026-10-14T22:45:00Z","v":3272,"vw":732.086572},{"c":733.42,"h":733.5,"l":732.87,"n":151,"o":733,"t":"2026-10-14T22:50:00Z","v":2884,"vw":733.123702},{"c":733,"h":733.39,"l":733,"n":190,"o":733.3849,"t":"2026-10-14T22:55:00Z","v":3078,"vw":733.020177},{"c":734.0775,"h":735,"l":733.4,"n":229,"o":733.4,"t":"2026-10-14T23:00:00Z","v":4689,"vw":733.985756},{"c":732,"h":734.03,"l":732,"n":114,"o":734.03,"t":"2026-10-14T23:05:00Z","v":2003,"vw":733.274584},{"c":732.8,"h":732.9879,"l":732.16,"n":143,"o":732.31,"t":"2026-10-14T23:10:00Z","v":1982,"vw":732.583137},{"c":732.4,"h":733.4433,"l":732,"n":206,"o":732.7001,"t":"2026-10-14T23:15:00Z","v":4321,"vw":732.82157},{"c":733.23,"h":733.7799,"l":732,"n":156,"o":732.5,"t":"2026-10-14T23:20:00Z","v":3970,"vw":732.844396},{"c":733.2,"h":733.73,"l":732.51,"n":196,"o":733.73,"t":"2026-10-14T23:25:00Z","v":5213,"vw":733.080902},{"c":732.22,"h":733.5727,"l":731.78,"n":199,"o":733,"t":"2026-10-14T23:30:00Z","v":3359,"vw":732.29303},{"c":731.65,"h":732.37,"l":731.06,"n":329,"o":732.27,"t":"2026-10-14T23:35:00Z","v":6991,"vw":731.666922},{"c":731.5,"h":733,"l":730.97,"n":324,"o":731.65,"t":"2026-10-14T23:40:00Z","v":9034,"vw":731.566012},{"c":730.93,"h":731.99,"l":730.4,"n":209,"o":731.5,"t":"2026-10-14T23:45:00Z","v":3952,"vw":731.085152},{"c":730.69,"h":732,"l":730.3302,"n":184,"o":730.3302,"t":"2026-10-14T23:50:00Z","v":2542,"vw":730.759624},{"c":730.16,"h":730.88,"l":730,"n":387,"o":730.88,"t":"2026-10-14T23:55:00Z","v":15839,"vw":730.244865},{"c":726.88,"h":731.93,"l":725,"n":4801,"o":726,"t":"2026-10-15T08:00:00Z","v":54617,"vw":727.632534},{"c":724.07,"h":731.62,"l":724.07,"n":478,"o":725,"t":"2026-10-15T08:05:00Z","v":5271,"vw":725.694231},{"c":725.51,"h":725.51,"l":723.88,"n":352,"o":724.07,"t":"2026-10-15T08:10:00Z","v":6845,"vw":724.317396},{"c":726,"h":726.1,"l":724,"n":149,"o":725.78,"t":"2026-10-15T08:15:00Z","v":4379,"vw":725.48721},{"c":726.37,"h":726.37,"l":724.69,"n":150,"o":724.84,"t":"2026-10-15T08:20:00Z","v":1985,"vw":725.493447},{"c":727.19,"h":728,"l":725.6,"n":235,"o":726.72,"t":"2026-10-15T08:25:00Z","v":2404,"vw":727.091865},{"c":727.09,"h":728.09,"l":726.55,"n":180,"o":726.55,"t":"2026-10-15T08:30:00Z","v":2743,"vw":727.603889},{"c":726.61,"h":727.26,"l":726.12,"n":100,"o":726.61,"t":"2026-10-15T08:35:00Z","v":1693,"vw":726.810975},{"c":726.26,"h":726.68,"l":725.5,"n":108,"o":726,"t":"2026-10-15T08:40:00Z","v":4377,"vw":726.09702},{"c":726.8053,"h":727.36,"l":726.5,"n":46,"o":726.76,"t":"2026-10-15T08:45:00Z","v":919,"vw":726.764644},{"c":726.6,"h":728,"l":725.5,"n":201,"o":727.63,"t":"2026-10-15T08:50:00Z","v":3735,"vw":726.629353},{"c":726.25,"h":726.25,"l":726.16,"n":28,"o":726.16,"t":"2026-10-15T08:55:00Z","v":568,"vw":726.213892},{"c":726.5,"h":726.5,"l":726.48,"n":47,"o":726.48,"t":"2026-10-15T09:00:00Z","v":1216,"vw":726.4981},{"c":726.15,"h":727.25,"l":726,"n":161,"o":726,"t":"2026-10-15T09:05:00Z","v":3428,"vw":726.873385},{"c":726.49,"h":727.83,"l":726.49,"n":62,"o":727,"t":"2026-10-15T09:10:00Z","v":1108,"vw":727.134103},{"c":727.06,"h":727.06,"l":727.06,"n":12,"o":727.06,"t":"2026-10-15T09:15:00Z","v":150,"vw":727.06},{"c":726.7,"h":727,"l":726.4432,"n":28,"o":727,"t":"2026-10-15T09:20:00Z","v":276,"vw":726.727278},{"c":727,"h":727.23,"l":727,"n":18,"o":727.23,"t":"2026-10-15T09:25:00Z","v":302,"vw":727.039316},{"c":726.7,"h":726.7,"l":726.16,"n":102,"o":726.5,"t":"2026-10-15T09:30:00Z","v":1142,"vw":726.350013},{"c":726.99,"h":726.99,"l":726.51,"n":14,"o":726.51,"t":"2026-10-15T09:35:00Z","v":281,"vw":726.600811},{"c":727.24,"h":727.24,"l":726.51,"n":83,"o":726.59,"t":"2026-10-15T09:40:00Z","v":1341,"vw":726.822287},{"c":727,"h":727,"l":726.5,"n":18,"o":726.5,"t":"2026-10-15T09:45:00Z","v":367,"vw":726.666667},{"c":727.8801,"h":727.8801,"l":726.79,"n":47,"o":726.79,"t":"2026-10-15T09:50:00Z","v":1026,"vw":727.159703},{"c":727.9855,"h":727.99,"l":726.9,"n":23,"o":726.9,"t":"2026-10-15T09:55:00Z","v":2670,"vw":727.891822},{"c":727.22,"h":727.33,"l":727.22,"n":35,"o":727.33,"t":"2026-10-15T10:00:00Z","v":1268,"vw":727.254672},{"c":727,"h":727.4,"l":726.71,"n":73,"o":726.99,"t":"2026-10-15T10:05:00Z","v":1615,"vw":726.818219},{"c":727.78,"h":728,"l":727.5,"n":61,"o":727.53,"t":"2026-10-15T10:10:00Z","v":747,"vw":727.593483},{"c":727.45,"h":727.78,"l":727.45,"n":24,"o":727.5,"t":"2026-10-15T10:15:00Z","v":603,"vw":727.608803},{"c":727.74,"h":727.74,"l":727.74,"n":7,"o":727.74,"t":"2026-10-15T10:20:00Z","v":120,"vw":727.74},{"c":728.35,"h":728.38,"l":727.752,"n":86,"o":727.752,"t":"2026-10-15T10:25:00Z","v":1566,"vw":728.012359},{"c":728.5,"h":728.64,"l":728.25,"n":104,"o":728.25,"t":"2026-10-15T10:30:00Z","v":2211,"vw":728.410921},{"c":729,"h":729.2,"l":728.44,"n":231,"o":728.44,"t":"2026-10-15T10:35:00Z","v":2639,"vw":728.81893},{"c":728.99,"h":729,"l":728.99,"n":48,"o":729,"t":"2026-10-15T10:40:00Z","v":613,"vw":728.998373},{"c":728.25,"h":729.2,"l":728.25,"n":101,"o":728.83,"t":"2026-10-15T10:45:00Z","v":1815,"vw":728.96244},{"c":729.23,"h":729.23,"l":728.5,"n":51,"o":728.52,"t":"2026-10-15T10:50:00Z","v":1049,"vw":728.946603},{"c":729,"h":729.45,"l":728.4,"n":106,"o":729,"t":"2026-10-15T10:55:00Z","v":1490,"vw":728.724385},{"c":730.5,"h":730.99,"l":728.5479,"n":306,"o":728.985,"t":"2026-10-15T11:00:00Z","v":7424,"vw":729.589572},{"c":729,"h":730,"l":728.4,"n":205,"o":729.8683,"t":"2026-10-15T11:05:00Z","v":2644,"vw":729.231027},{"c":729.5,"h":730,"l":728.5,"n":189,"o":728.56,"t":"2026-10-15T11:10:00Z","v":4895,"vw":729.51355},{"c":729.72,"h":729.8142,"l":728.4,"n":209,"o":729.8142,"t":"2026-10-15T11:15:00Z","v":3564,"vw":729.249026},{"c":729.8,"h":729.85,"l":728.64,"n":186,"o":729.72,"t":"2026-10-15T11:20:00Z","v":7566,"vw":729.639732},{"c":729.95,"h":730,"l":729.1448,"n":139,"o":729.68,"t":"2026-10-15T11:25:00Z","v":2987,"vw":729.849198},{"c":731.54,"h":732,"l":728.42,"n":533,"o":730.6,"t":"2026-10-15T11:30:00Z","v":9329,"vw":730.377277},{"c":731.45,"h":731.61,"l":731,"n":212,"o":731.4,"t":"2026-10-15T11:35:00Z","v":2354,"vw":731.317148},{"c":731.75,"h":732.3,"l":730.52,"n":255,"o":731.3,"t":"2026-10-15T11:40:00Z","v":8368,"vw":731.668117},{"c":732.11,"h":732.5,"l":731.23,"n":167,"o":731.2672,"t":"2026-10-15T11:45:00Z","v":3237,"vw":731.928921},{"c":729.38,"h":732.23,"l":728.06,"n":420,"o":732.23,"t":"2026-10-15T11:50:00Z","v":6864,"vw":730.818527},{"c":729.73,"h":730.38,"l":729.29,"n":145,"o":729.9,"t":"2026-10-15T11:55:00Z","v":3476,"vw":729.743048},{"c":729.63,"h":729.97,"l":727.57,"n":517,"o":729.73,"t":"2026-10-15T12:00:00Z","v":9611,"vw":729.113699},{"c":728.72,"h":730,"l":728,"n":165,"o":729.97,"t":"2026-10-15T12:05:00Z","v":4375,"vw":729.258605},{"c":729.51,"h":730,"l":728.14,"n":256,"o":729.44,"t":"2026-10-15T12:10:00Z","v":4390,"vw":728.940912},{"c":729.89,"h":729.89,"l":729,"n":171,"o":729.53,"t":"2026-10-15T12:15:00Z","v":2958,"vw":729.566675},{"c":730.6,"h":730.6,"l":729.04,"n":262,"o":729.71,"t":"2026-10-15T12:20:00Z","v":4214,"vw":730.046705},{"c":729.4511,"h":731.36,"l":729.21,"n":184,"o":731.36,"t":"2026-10-15T12:25:00Z","v":1805,"vw":730.205424},{"c":728.6,"h":730,"l":727,"n":599,"o":729.21,"t":"2026-10-15T12:30:00Z","v":11565,"vw":728.335195},{"c":728.5,"h":730.34,"l":728.5,"n":397,"o":728.96,"t":"2026-10-15T12:35:00Z","v":10226,"vw":729.264029},{"c":728.47,"h":729.4,"l":727.9358,"n":215,"o":729.3,"t":"2026-10-15T12:40:00Z","v":3045,"vw":728.505855},{"c":728.12,"h":729.5224,"l":727,"n":260,"o":728.74,"t":"2026-10-15T12:45:00Z","v":4591,"vw":727.97981},{"c":727.88,"h":728.6962,"l":727,"n":393,"o":728.06,"t":"2026-10-15T12:50:00Z","v":14026,"vw":727.658194},{"c":728.5,"h":728.5,"l":727.5874,"n":187,"o":727.71,"t":"2026-10-15T12:55:00Z","v":4380,"vw":727.928723},{"c":728.64,"h":728.65,"l":727,"n":293,"o":728.41,"t":"2026-10-15T13:00:00Z","v":8441,"vw":727.983019},{"c":729.03,"h":729.98,"l":727.58,"n":556,"o":727.58,"t":"2026-10-15T13:05:00Z","v":9863,"vw":728.701189},{"c":728.82,"h":729.2571,"l":728.2,"n":323,"o":729.2571,"t":"2026-10-15T13:10:00Z","v":3728,"vw":728.675516},{"c":728.3,"h":730,"l":728,"n":314,"o":728.9,"t":"2026-10-15T13:15:00Z","v":6096,"vw":728.859566},{"c":727,"h":728,"l":727,"n":332,"o":728,"t":"2026-10-15T13:20:00Z","v":4385,"vw":727.494998},{"c":725.84,"h":728.74,"l":725,"n":921,"o":727.33,"t":"2026-10-15T13:25:00Z","v":16548,"vw":726.180246},{"c":726.565,"h":729.46,"l":715.58,"n":24890,"o":725.86,"t":"2026-10-15T13:30:00Z","v":1123694,"vw":722.730427},{"c":732.125,"h":733.0889,"l":725.54,"n":12120,"o":726.07,"t":"2026-10-15T13:35:00Z","v":498101,"vw":730.318429},{"c":730.3494,"h":732.72,"l":728.61,"n":8071,"o":732.115,"t":"2026-10-15T13:40:00Z","v":288208,"vw":730.683686},{"c":732.28,"h":733.9999,"l":728.5047,"n":7524,"o":729.72,"t":"2026-10-15T13:45:00Z","v":254479,"vw":731.655185},{"c":730.44,"h":735.6999,"l":730.25,"n":8829,"o":732.41,"t":"2026-10-15T13:50:00Z","v":510252,"vw":733.223468},{"c":733.835,"h":733.97,"l":729.4,"n":8246,"o":730.215,"t":"2026-10-15T13:55:00Z","v":325778,"vw":731.649774},{"c":733.98,"h":735.4,"l":732.0258,"n":7951,"o":733.69,"t":"2026-10-15T14:00:00Z","v":313809,"vw":733.959824},{"c":732.68,"h":734.23,"l":731.02,"n":5848,"o":733.77,"t":"2026-10-15T14:05:00Z","v":225674,"vw":732.485676},{"c":733.245,"h":734.355,"l":732.35,"n":5081,"o":732.73,"t":"2026-10-15T14:10:00Z","v":163653,"vw":733.520487},{"c":733.5887,"h":733.905,"l":731.8501,"n":4035,"o":733.355,"t":"2026-10-15T14:15:00Z","v":109208,"vw":732.755857},{"c":731.6,"h":733.5573,"l":730.43,"n":4811,"o":733.235,"t":"2026-10-15T14:20:00Z","v":151028,"vw":731.407371},{"c":731.04,"h":732.1493,"l":730.301,"n":4233,"o":731.74,"t":"2026-10-15T14:25:00Z","v":100983,"vw":731.244798},{"c":731.785,"h":732.71,"l":730.455,"n":4820,"o":731.105,"t":"2026-10-15T14:30:00Z","v":154685,"vw":731.299269},{"c":731.0001,"h":731.8099,"l":729.22,"n":4412,"o":731.585,"t":"2026-10-15T14:35:00Z","v":119364,"vw":730.129087},{"c":731.635,"h":733.09,"l":730.51,"n":4210,"o":731.11,"t":"2026-10-15T14:40:00Z","v":137306,"vw":731.866403},{"c":731.05,"h":731.66,"l":729.95,"n":4377,"o":731.55,"t":"2026-10-15T14:45:00Z","v":115947,"vw":730.639658},{"c":732.64,"h":732.8,"l":730.5,"n":3964,"o":731.055,"t":"2026-10-15T14:50:00Z","v":111679,"vw":731.748024},{"c":732.055,"h":732.8588,"l":731.72,"n":3281,"o":732.655,"t":"2026-10-15T14:55:00Z","v":73507,"vw":732.329747},{"c":733.46,"h":733.4999,"l":730.89,"n":4051,"o":732,"t":"2026-10-15T15:00:00Z","v":123125,"vw":732.081918},{"c":733.31,"h":734.85,"l":732.81,"n":4061,"o":733.34,"t":"2026-10-15T15:05:00Z","v":152233,"vw":733.865644},{"c":733.78,"h":734,"l":733.0201,"n":3265,"o":733.3,"t":"2026-10-15T15:10:00Z","v":97584,"vw":733.568799},{"c":734.16,"h":734.7321,"l":732.93,"n":4192,"o":733.9,"t":"2026-10-15T15:15:00Z","v":153756,"vw":734.014527},{"c":735.7399,"h":736,"l":733.77,"n":4893,"o":734.12,"t":"2026-10-15T15:20:00Z","v":201374,"vw":735.082039},{"c":734.575,"h":735.8499,"l":734.03,"n":3409,"o":735.62,"t":"2026-10-15T15:25:00Z","v":82080,"vw":734.733031},{"c":734.63,"h":735,"l":733.4501,"n":3117,"o":734.63,"t":"2026-10-15T15:30:00Z","v":92623,"vw":734.208583},{"c":735.405,"h":736.18,"l":734.45,"n":3806,"o":734.61,"t":"2026-10-15T15:35:00Z","v":156905,"vw":735.331652},{"c":734.22,"h":736.26,"l":733.871,"n":3293,"o":735.405,"t":"2026-10-15T15:40:00Z","v":98790,"vw":735.232134},{"c":734.155,"h":735.44,"l":733.89,"n":2708,"o":734.3291,"t":"2026-10-15T15:45:00Z","v":70270,"vw":734.655087},{"c":734.035,"h":734.82,"l":733.81,"n":3073,"o":734.145,"t":"2026-10-15T15:50:00Z","v":86840,"vw":734.248227},{"c":734.895,"h":735.2,"l":733.03,"n":2801,"o":734.06,"t":"2026-10-15T15:55:00Z","v":61663,"vw":734.060915},{"c":733.28,"h":735.01,"l":732.91,"n":2530,"o":734.92,"t":"2026-10-15T16:00:00Z","v":54783,"vw":734.077734},{"c":733.56,"h":733.88,"l":732.5,"n":3124,"o":733.2975,"t":"2026-10-15T16:05:00Z","v":117110,"vw":733.246403},{"c":733.6,"h":734.35,"l":732.939,"n":2376,"o":733.5,"t":"2026-10-15T16:10:00Z","v":79324,"vw":733.564984},{"c":734.32,"h":735,"l":733.55,"n":2434,"o":733.6865,"t":"2026-10-15T16:15:00Z","v":74055,"vw":734.240039},{"c":733.195,"h":734.67,"l":733.095,"n":2107,"o":734.27,"t":"2026-10-15T16:20:00Z","v":74991,"vw":733.710863},{"c":733.945,"h":734.12,"l":733.1,"n":2208,"o":733.15,"t":"2026-10-15T16:25:00Z","v":93134,"vw":733.519325},{"c":732.23,"h":735,"l":732.1001,"n":2538,"o":734.1,"t":"2026-10-15T16:30:00Z","v":86840,"vw":733.655249},{"c":732.19,"h":733.56,"l":732.18,"n":1837,"o":732.23,"t":"2026-10-15T16:35:00Z","v":48765,"vw":732.70441},{"c":732.8,"h":732.89,"l":731.7613,"n":2088,"o":732.35,"t":"2026-10-15T16:40:00Z","v":56218,"vw":732.053069},{"c":732.32,"h":732.99,"l":732.02,"n":1792,"o":732.785,"t":"2026-10-15T16:45:00Z","v":42692,"vw":732.508564},{"c":733.72,"h":734.88,"l":731.63,"n":3324,"o":732.32,"t":"2026-10-15T16:50:00Z","v":116683,"vw":733.417013},{"c":733.01,"h":734.07,"l":733.01,"n":812,"o":733.655,"t":"2026-10-15T16:55:00Z","v":30870,"vw":733.671345},{"c":737.62,"h":738.32,"l":737.02,"n":1704,"o":737.255,"t":"2026-10-15T18:10:00Z","v":74904,"vw":737.700044},{"c":737.7,"h":738.48,"l":737.48,"n":2260,"o":737.62,"t":"2026-10-15T18:15:00Z","v":61577,"vw":737.910833},{"c":738.1751,"h":738.58,"l":737.7,"n":1866,"o":737.7,"t":"2026-10-15T18:20:00Z","v":58195,"vw":738.200262},{"c":738.3994,"h":738.4999,"l":737.776,"n":2182,"o":738.175,"t":"2026-10-15T18:25:00Z","v":72211,"vw":738.194743},{"c":739.44,"h":739.85,"l":737.34,"n":2950,"o":738.33,"t":"2026-10-15T18:30:00Z","v":90621,"vw":738.84601},{"c":739.81,"h":740.23,"l":739.05,"n":2387,"o":739.46,"t":"2026-10-15T18:35:00Z","v":100649,"vw":739.688738},{"c":739.65,"h":740.1699,"l":739.05,"n":2151,"o":739.8,"t":"2026-10-15T18:40:00Z","v":76846,"vw":739.55737},{"c":739.76,"h":739.84,"l":739.27,"n":1886,"o":739.68,"t":"2026-10-15T18:45:00Z","v":46149,"vw":739.567623},{"c":740.13,"h":740.4769,"l":739.43,"n":2768,"o":739.755,"t":"2026-10-15T18:50:00Z","v":88549,"vw":739.998344},{"c":740.525,"h":740.8899,"l":739.44,"n":2734,"o":740.13,"t":"2026-10-15T18:55:00Z","v":78033,"vw":740.265598},{"c":740.72,"h":741.07,"l":740.39,"n":2453,"o":740.53,"t":"2026-10-15T19:00:00Z","v":71801,"vw":740.724208},{"c":739.42,"h":741,"l":738.6301,"n":3063,"o":740.68,"t":"2026-10-15T19:05:00Z","v":109842,"vw":739.89087},{"c":739.125,"h":740.11,"l":738.09,"n":3127,"o":739.49,"t":"2026-10-15T19:10:00Z","v":138814,"vw":738.780824},{"c":737.13,"h":739.2321,"l":736.41,"n":3810,"o":739.125,"t":"2026-10-15T19:15:00Z","v":149769,"vw":737.838556},{"c":735.465,"h":737.26,"l":735.18,"n":5203,"o":737.03,"t":"2026-10-15T19:20:00Z","v":215038,"vw":735.910141},{"c":735.15,"h":735.875,"l":734.7354,"n":4996,"o":735.465,"t":"2026-10-15T19:25:00Z","v":200268,"vw":735.239177},{"c":736.22,"h":736.41,"l":734.3,"n":5567,"o":735.145,"t":"2026-10-15T19:30:00Z","v":237327,"vw":734.967506},{"c":737.335,"h":737.82,"l":735.58,"n":4460,"o":736.21,"t":"2026-10-15T19:35:00Z","v":166929,"vw":736.729403},{"c":738.6899,"h":738.74,"l":737.24,"n":4130,"o":737.33,"t":"2026-10-15T19:40:00Z","v":461738,"vw":737.903863},{"c":737.915,"h":739.2,"l":737.71,"n":5007,"o":738.65,"t":"2026-10-15T19:45:00Z","v":176308,"vw":738.448783},{"c":737.44,"h":737.85,"l":736.28,"n":7740,"o":737.85,"t":"2026-10-15T19:50:00Z","v":281174,"vw":736.852419},{"c":736.49,"h":737.69,"l":736.09,"n":13947,"o":737.26,"t":"2026-10-15T19:55:00Z","v":522151,"vw":736.679193},{"c":734.85,"h":736.8,"l":733.0294,"n":660,"o":736.42,"t":"2026-10-15T20:00:00Z","v":2567811,"vw":736.707771},{"c":736.1357,"h":737,"l":734.43,"n":370,"o":734.5001,"t":"2026-10-15T20:05:00Z","v":12075,"vw":735.494472},{"c":735.6909,"h":735.9,"l":735.4,"n":117,"o":735.6001,"t":"2026-10-15T20:10:00Z","v":12364,"vw":735.687194},{"c":734.97,"h":735.65,"l":734.75,"n":181,"o":735.41,"t":"2026-10-15T20:15:00Z","v":3713,"vw":734.985067},{"c":735.66,"h":735.66,"l":734.3,"n":175,"o":734.4881,"t":"2026-10-15T20:20:00Z","v":2596,"vw":735.16641},{"c":733.02,"h":735.84,"l":732.5,"n":284,"o":735.84,"t":"2026-10-15T20:25:00Z","v":7798,"vw":733.644177},{"c":733.73,"h":734.85,"l":732.3,"n":79,"o":732.6611,"t":"2026-10-15T20:30:00Z","v":1036,"vw":733.740487}],"history":[{"c":590.42,"h":600.1,"l":589.96,"n":190703,"o":594.22,"t":"2024-10-14T04:00:00Z","v":8251971,"vw":593.786951},{"c":586.27,"h":590.61,"l":580.143,"n":215267,"o":590.16,"t":"2024-10-15T04:00:00Z","v":9564236,"vw":585.210052},{"c":576.79,"h":582.08,"l":574.03,"n":233780,"o":581.395,"t":"2024-10-16T04:00:00Z","v":11268384,"vw":576.761019},{"c":576.93,"h":584.97,"l":575.2,"n":173524,"o":583.33,"t":"2024-10-17T04:00:00Z","v":8701158,"vw":578.46022},{"c":576.47,"h":583.9675,"l":575.25,"n":153979,"o":581.1,"t":"2024-10-18T04:00:00Z","v":7694274,"vw":579.280152},{"c":575.16,"h":577.2399,"l":569.11,"n":180549,"o":576.03,"t":"2024-10-21T04:00:00Z","v":8171879,"vw":573.318448},{"c":582.01,"h":583.53,"l":572.12,"n":169579,"o":574.29,"t":"2024-10-22T04:00:00Z","v":8544463,"vw":579.435339},{"c":563.69,"h":585,"l":562.5,"n":276890,"o":579.97,"t":"2024-10-23T04:00:00Z","v":14248419,"vw":569.431518},{"c":567.78,"h":568.8799,"l":561.52,"n":163321,"o":567.125,"t":"2024-10-24T04:00:00Z","v":7184651,"vw":566.540002},{"c":573.25,"h":581.29,"l":571.72,"n":211240,"o":573.935,"t":"2024-10-25T04:00:00Z","v":11337874,"vw":575.638823},{"c":578.16,"h":583.7499,"l":574.12,"n":205653,"o":582,"t":"2024-10-28T04:00:00Z","v":10925131,"vw":577.932283},{"c":593.28,"h":593.67,"l":575.398,"n":260631,"o":580.145,"t":"2024-10-29T04:00:00Z","v":13019092,"vw":588.057594},{"c":591.8,"h":601.2,"l":589.38,"n":549276,"o":600.98,"t":"2024-10-30T04:00:00Z","v":26864925,"vw":595.07717},{"c":567.58,"h":589.9,"l":563.01,"n":516258,"o":585,"t":"2024-10-31T04:00:00Z","v":26838395,"vw":572.58367},{"c":567.16,"h":573.67,"l":562.56,"n":288091,"o":567.605,"t":"2024-11-01T04:00:00Z","v":15303235,"vw":568.879567},{"c":560.68,"h":568.69,"l":557.89,"n":244774,"o":564.1,"t":"2024-11-04T05:00:00Z","v":12064601,"vw":562.545104},{"c":572.43,"h":573.48,"l":566.67,"n":187604,"o":567.305,"t":"2024-11-05T05:00:00Z","v":9775379,"vw":570.897915},{"c":572.05,"h":573,"l":555.1679,"n":386439,"o":562.75,"t":"2024-11-06T05:00:00Z","v":18305429,"vw":566.17595},{"c":591.7,"h":594.7999,"l":575.21,"n":311945,"o":576.89,"t":"2024-11-07T05:00:00Z","v":14653708,"vw":589.370414},{"c":589.34,"h":593.1,"l":584.52,"n":206210,"o":591.54,"t":"2024-11-08T05:00:00Z","v":9415699,"vw":588.271017},{"c":583.17,"h":587,"l":576.51,"n":218814,"o":586.36,"t":"2024-11-11T05:00:00Z","v":10209051,"vw":581.746893},{"c":584.82,"h":599.66,"l":580.38,"n":317132,"o":588.545,"t":"2024-11-12T05:00:00Z","v":16287724,"vw":587.673883},{"c":580,"h":585.64,"l":575.17,"n":207528,"o":582.605,"t":"2024-11-13T05:00:00Z","v":10757583,"vw":580.635007},{"c":577.16,"h":580.76,"l":573.01,"n":189141,"o":577,"t":"2024-11-14T05:00:00Z","v":11053743,"vw":576.619312},{"c":554.08,"h":572.57,"l":551.5,"n":339379,"o":571.22,"t":"2024-11-15T05:00:00Z","v":17712864,"vw":558.283141},{"c":554.4,"h":559.9,"l":550.09,"n":247327,"o":557.04,"t":"2024-11-18T05:00:00Z","v":14349882,"vw":554.921523},{"c":561.09,"h":561.43,"l":550.6,"n":166827,"o":551.86,"t":"2024-11-19T05:00:00Z","v":9522445,"vw":557.087547},{"c":565.52,"h":566.3499,"l":554.2001,"n":183935,"o":562.93,"t":"2024-11-20T05:00:00Z","v":9777015,"vw":562.735889},{"c":563.09,"h":570,"l":549.05,"n":228107,"o":569.52,"t":"2024-11-21T05:00:00Z","v":11154749,"vw":559.426818},{"c":559.14,"h":563.8273,"l":554.59,"n":194672,"o":563.55,"t":"2024-11-22T05:00:00Z","v":9164004,"vw":558.738589},{"c":565.11,"h":572.5915,"l":556.39,"n":212359,"o":562.1,"t":"2024-11-25T05:00:00Z","v":13599830,"vw":564.460056},{"c":573.54,"h":577.5,"l":565.2,"n":191661,"o":566,"t":"2024-11-26T05:00:00Z","v":10356550,"vw":573.045025},{"c":569.2,"h":574.98,"l":564.1001,"n":143981,"o":574.89,"t":"2024-11-27T05:00:00Z","v":7200228,"vw":568.596955},{"c":574.32,"h":578.46,"l":566.9,"n":130043,"o":569,"t":"2024-11-29T05:00:00Z","v":7130519,"vw":574.09979},{"c":592.83,"h":594.5,"l":575.57,"n":245023,"o":577.5,"t":"2024-12-02T05:00:00Z","v":12522371,"vw":589.841875},{"c":613.65,"h":614.2,"l":591.2501,"n":295852,"o":595,"t":"2024-12-03T05:00:00Z","v":14907164,"vw":605.948233},{"c":613.78,"h":617.78,"l":605.1,"n":271514,"o":612.96,"t":"2024-12-04T05:00:00Z","v":14697006,"vw":611.983757},{"c":608.93,"h":619.9,"l":607.05,"n":184364,"o":617.075,"t":"2024-12-05T05:00:00Z","v":8081212,"vw":611.060997},{"c":623.77,"h":629.7899,"l":608.53,"n":279559,"o":610.1,"t":"2024-12-06T05:00:00Z","v":16943420,"vw":622.628633},{"c":613.57,"h":626.4,"l":606.1701,"n":257040,"o":623.925,"t":"2024-12-09T05:00:00Z","v":11426015,"vw":614.25293},{"c":619.32,"h":625.59,"l":612.74,"n":211246,"o":617.56,"t":"2024-12-10T05:00:00Z","v":10938854,"vw":619.488103},{"c":632.68,"h":638.4,"l":621.5349,"n":241989,"o":623.37,"t":"2024-12-11T05:00:00Z","v":10837228,"vw":633.125655},{"c":630.79,"h":636.6599,"l":627.2094,"n":189687,"o":631.5,"t":"2024-12-12T05:00:00Z","v":7474717,"vw":631.875488},{"c":620.35,"h":631.08,"l":616.886,"n":205799,"o":627.22,"t":"2024-12-13T05:00:00Z","v":8453349,"vw":621.627736},{"c":624.24,"h":631.15,"l":618.58,"n":242913,"o":629.975,"t":"2024-12-16T05:00:00Z","v":10885625,"vw":624.850961},{"c":619.44,"h":632.37,"l":616.54,"n":249660,"o":626.17,"t":"2024-12-17T05:00:00Z","v":12897842,"vw":621.54325},{"c":597.19,"h":627.36,"l":596.32,"n":318022,"o":621,"t":"2024-12-18T05:00:00Z","v":17075480,"vw":610.94533},{"c":595.57,"h":611.52,"l":595,"n":284487,"o":610.39,"t":"2024-12-19T05:00:00Z","v":14958082,"vw":601.381205},{"c":585.25,"h":603.11,"l":580,"n":317394,"o":590.58,"t":"2024-12-20T05:00:00Z","v":48989390,"vw":587.995318},{"c":599.85,"h":601.09,"l":586.25,"n":232826,"o":589.6,"t":"2024-12-23T05:00:00Z","v":10205750,"vw":595.791232},{"c":607.75,"h":607.99,"l":599.2849,"n":121225,"o":602.715,"t":"2024-12-24T05:00:00Z","v":4726056,"vw":605.084714},{"c":603.35,"h":606.3,"l":598.94,"n":168513,"o":605.48,"t":"2024-12-26T05:00:00Z","v":6091239,"vw":603.074926},{"c":599.81,"h":601.85,"l":589.8,"n":202554,"o":599.41,"t":"2024-12-27T05:00:00Z","v":8084229,"vw":596.003144},{"c":591.24,"h":596.9399,"l":585.58,"n":190972,"o":588.75,"t":"2024-12-30T05:00:00Z","v":7025864,"vw":591.517815},{"c":585.51,"h":593.97,"l":583.85,"n":151474,"o":592.265,"t":"2024-12-31T05:00:00Z","v":6019520,"vw":587.789949},{"c":599.24,"h":604.91,"l":587.82,"n":248322,"o":589.72,"t":"2025-01-02T05:00:00Z","v":12682269,"vw":596.904149},{"c":604.63,"h":609.5,"l":596.4136,"n":220346,"o":604.76,"t":"2025-01-03T05:00:00Z","v":11436784,"vw":603.230194},{"c":630.2,"h":630.99,"l":605.62,"n":301412,"o":611.825,"t":"2025-01-06T05:00:00Z","v":14560754,"vw":622.11867},{"c":617.89,"h":632.1011,"l":608.23,"n":283114,"o":631.7,"t":"2025-01-07T05:00:00Z","v":12071479,"vw":618.729172},{"c":610.72,"h":616.4397,"l":602.79,"n":226180,"o":613.395,"t":"2025-01-08T05:00:00Z","v":10085846,"vw":610.917623},{"c":615.86,"h":629.91,"l":597.34,"n":394275,"o":610.03,"t":"2025-01-10T05:00:00Z","v":19256564,"vw":616.862344},{"c":608.33,"h":608.97,"l":598.445,"n":251995,"o":607.1,"t":"2025-01-13T05:00:00Z","v":10785031,"vw":604.965757},{"c":594.25,"h":605.49,"l":588.55,"n":318112,"o":605.065,"t":"2025-01-14T05:00:00Z","v":13598342,"vw":595.44357},{"c":617.12,"h":622.46,"l":606.5,"n":295460,"o":610.21,"t":"2025-01-15T05:00:00Z","v":15524302,"vw":615.927168},{"c":611.3,"h":616.25,"l":609.71,"n":193828,"o":611.5,"t":"2025-01-16T05:00:00Z","v":8355349,"vw":612.598726},{"c":612.77,"h":624.97,"l":603.67,"n":283468,"o":624.05,"t":"2025-01-17T05:00:00Z","v":17280600,"vw":615.312767},{"c":616.46,"h":621.5,"l":609.0082,"n":271033,"o":617.825,"t":"2025-01-21T05:00:00Z","v":11674016,"vw":616.269775},{"c":623.5,"h":633.7,"l":619.435,"n":264124,"o":623.3,"t":"2025-01-22T05:00:00Z","v":12274011,"vw":626.17797},{"c":636.45,"h":636.6,"l":621.15,"n":225153,"o":627.36,"t":"2025-01-23T05:00:00Z","v":9910163,"vw":631.100117},{"c":647.49,"h":652,"l":634.2,"n":423876,"o":636.4,"t":"2025-01-24T05:00:00Z","v":19065329,"vw":645.257486},{"c":659.88,"h":663.87,"l":625.1,"n":620713,"o":626.61,"t":"2025-01-27T05:00:00Z","v":28399190,"vw":650.979746},{"c":674.33,"h":682.58,"l":659.465,"n":470037,"o":666,"t":"2025-01-28T05:00:00Z","v":20950107,"vw":673.570106},{"c":676.49,"h":681.0459,"l":665.67,"n":503477,"o":675,"t":"2025-01-29T05:00:00Z","v":21377820,"vw":673.917489},{"c":687,"h":710.79,"l":676.1,"n":580180,"o":696.82,"t":"2025-01-30T05:00:00Z","v":29322898,"vw":693.664519},{"c":689.18,"h":705.2999,"l":685.58,"n":390412,"o":691,"t":"2025-01-31T05:00:00Z","v":19331660,"vw":695.744037},{"c":697.46,"h":704,"l":675.25,"n":425091,"o":675.91,"t":"2025-02-03T05:00:00Z","v":21407254,"vw":695.459039},{"c":704.19,"h":707.71,"l":691.61,"n":307800,"o":702.5,"t":"2025-02-04T05:00:00Z","v":13780701,"vw":702.446192},{"c":704.87,"h":718.14,"l":699.01,"n":339273,"o":703.55,"t":"2025-02-05T05:00:00Z","v":17793766,"vw":706.570381},{"c":711.99,"h":718.9,"l":703.5,"n":290274,"o":705.88,"t":"2025-02-06T05:00:00Z","v":13080690,"vw":711.680497},{"c":714.52,"h":725.01,"l":711.75,"n":331129,"o":716.795,"t":"2025-02-07T05:00:00Z","v":16351458,"vw":717.849065},{"c":717.4,"h":721.2,"l":711.33,"n":279128,"o":718.56,"t":"2025-02-10T05:00:00Z","v":12901224,"vw":716.201375},{"c":719.8,"h":723.66,"l":710.04,"n":258899,"o":713.32,"t":"2025-02-11T05:00:00Z","v":12997959,"vw":717.906286},{"c":725.38,"h":727.1,"l":712.6,"n":259828,"o":715.3,"t":"2025-02-12T05:00:00Z","v":12016517,"vw":721.948656},{"c":728.56,"h":729,"l":718.04,"n":273427,"o":721.5197,"t":"2025-02-13T05:00:00Z","v":12569064,"vw":724.267545},{"c":736.67,"h":740.91,"l":725.62,"n":321136,"o":726.14,"t":"2025-02-14T05:00:00Z","v":16901249,"vw":734.723768},{"c":716.37,"h":737,"l":706.44,"n":483676,"o":736,"t":"2025-02-18T05:00:00Z","v":21938703,"vw":717.175546},{"c":703.77,"h":707,"l":695.39,"n":398537,"o":704.095,"t":"2025-02-19T05:00:00Z","v":17517397,"vw":701.994378},{"c":694.84,"h":705.63,"l":693.64,"n":273924,"o":697.275,"t":"2025-02-20T05:00:00Z","v":12587408,"vw":697.3564},{"c":683.55,"h":703.87,"l":682.36,"n":324895,"o":696.58,"t":"2025-02-21T05:00:00Z","v":15660355,"vw":690.017797},{"c":668.13,"h":687.27,"l":662.45,"n":363259,"o":686.28,"t":"2025-02-24T05:00:00Z","v":15676994,"vw":670.691578},{"c":657.5,"h":668,"l":641.86,"n":426919,"o":665.972,"t":"2025-02-25T05:00:00Z","v":20579662,"vw":655.370718},{"c":673.7,"h":683.0078,"l":658,"n":332634,"o":659.65,"t":"2025-02-26T05:00:00Z","v":14488705,"vw":673.972799},{"c":658.24,"h":688.6469,"l":657.57,"n":288475,"o":682.45,"t":"2025-02-27T05:00:00Z","v":12500013,"vw":668.36171},{"c":668.2,"h":669.63,"l":642.6017,"n":316028,"o":658.04,"t":"2025-02-28T05:00:00Z","v":17534168,"vw":661.364329},{"c":655.05,"h":681.25,"l":650.8439,"n":278828,"o":673.675,"t":"2025-03-03T05:00:00Z","v":10843763,"vw":663.506106},{"c":640,"h":649.75,"l":623.65,"n":496156,"o":645.51,"t":"2025-03-04T05:00:00Z","v":21495208,"vw":635.606659},{"c":656.47,"h":659.5,"l":637.66,"n":298281,"o":641,"t":"2025-03-05T05:00:00Z","v":13770026,"vw":649.721311},{"c":627.93,"h":650.5625,"l":624.11,"n":335006,"o":648,"t":"2025-03-06T05:00:00Z","v":13446454,"vw":635.077933},{"c":625.66,"h":634.79,"l":600.61,"n":421322,"o":625.37,"t":"2025-03-07T05:00:00Z","v":21375671,"vw":617.160003},{"c":597.99,"h":610.1059,"l":586.8701,"n":518102,"o":608.07,"t":"2025-03-10T04:00:00Z","v":21999943,"vw":596.461726},{"c":605.71,"h":614.934,"l":593.33,"n":355019,"o":595.055,"t":"2025-03-11T04:00:00Z","v":17401469,"vw":605.678578},{"c":619.56,"h":633.33,"l":609.35,"n":341531,"o":629.9,"t":"2025-03-12T04:00:00Z","v":15746966,"vw":621.843686},{"c":590.64,"h":620.5,"l":586.51,"n":378837,"o":620.245,"t":"2025-03-13T04:00:00Z","v":16480324,"vw":596.297556},{"c":607.6,"h":608.86,"l":594.78,"n":284749,"o":602.805,"t":"2025-03-14T04:00:00Z","v":12364505,"vw":604.344467},{"c":604.9,"h":613.1,"l":598,"n":313855,"o":607.46,"t":"2025-03-17T04:00:00Z","v":15473909,"vw":603.715714},{"c":582.36,"h":600.25,"l":574.66,"n":426608,"o":600.05,"t":"2025-03-18T04:00:00Z","v":20297708,"vw":581.41941},{"c":584.06,"h":592.3223,"l":574.77,"n":354108,"o":584.28,"t":"2025-03-19T04:00:00Z","v":20537498,"vw":583.151368},{"c":586,"h":610.2,"l":579.51,"n":420212,"o":582.755,"t":"2025-03-20T04:00:00Z","v":24336505,"vw":595.625607},{"c":596.25,"h":597.545,"l":580.95,"n":313359,"o":583.425,"t":"2025-03-21T04:00:00Z","v":25015864,"vw":592.352574},{"c":618.85,"h":622.54,"l":612.2001,"n":335865,"o":614.97,"t":"2025-03-24T04:00:00Z","v":15741274,"vw":617.086381},{"c":626.31,"h":633.88,"l":621.18,"n":302695,"o":626.76,"t":"2025-03-25T04:00:00Z","v":15312540,"vw":627.150651},{"c":610.98,"h":626.7499,"l":606.61,"n":279796,"o":624.89,"t":"2025-03-26T04:00:00Z","v":12661891,"vw":614.63144},{"c":602.58,"h":614.25,"l":600.1,"n":225982,"o":602,"t":"2025-03-27T04:00:00Z","v":10436524,"vw":606.376248},{"c":576.74,"h":601.75,"l":573.92,"n":432473,"o":600.31,"t":"2025-03-28T04:00:00Z","v":17602823,"vw":582.707261},{"c":576.36,"h":578.7,"l":553.3,"n":454176,"o":563.5,"t":"2025-03-31T04:00:00Z","v":21124677,"vw":568.648503},{"c":586,"h":589.91,"l":570,"n":304759,"o":570.84,"t":"2025-04-01T04:00:00Z","v":12836574,"vw":582.64427},{"c":583.93,"h":592.66,"l":573.36,"n":331894,"o":574.91,"t":"2025-04-02T04:00:00Z","v":13470778,"vw":584.761067},{"c":531.62,"h":552.5596,"l":530.3,"n":765100,"o":546.22,"t":"2025-04-03T04:00:00Z","v":34777460,"vw":540.136655},{"c":504.73,"h":518,"l":494.2,"n":832647,"o":506.62,"t":"2025-04-04T04:00:00Z","v":38589124,"vw":508.890027},{"c":516.25,"h":539.37,"l":481.9,"n":780914,"o":485.1,"t":"2025-04-07T04:00:00Z","v":36606136,"vw":509.659707},{"c":510.45,"h":547.43,"l":502.86,"n":585493,"o":543.25,"t":"2025-04-08T04:00:00Z","v":28031766,"vw":525.378042},{"c":585.77,"h":587.89,"l":502.11,"n":719900,"o":509.265,"t":"2025-04-09T04:00:00Z","v":39212535,"vw":552.135375},{"c":546.29,"h":581.3,"l":535.3,"n":556140,"o":575.49,"t":"2025-04-10T04:00:00Z","v":28173491,"vw":552.157065},{"c":543.57,"h":547.4,"l":528.5901,"n":363736,"o":535.505,"t":"2025-04-11T04:00:00Z","v":17642327,"vw":539.732056},{"c":531.48,"h":557.77,"l":528.28,"n":328116,"o":556.175,"t":"2025-04-14T04:00:00Z","v":14130928,"vw":537.596018},{"c":521.52,"h":537.94,"l":517.5,"n":328134,"o":532.105,"t":"2025-04-15T04:00:00Z","v":15558659,"vw":526.127886},{"c":502.31,"h":513.37,"l":495.63,"n":400442,"o":508.51,"t":"2025-04-16T04:00:00Z","v":18735075,"vw":505.057448},{"c":501.48,"h":507.3,"l":498.0133,"n":269932,"o":505.25,"t":"2025-04-17T04:00:00Z","v":14593474,"vw":502.719032},{"c":484.66,"h":493.5,"l":479.8,"n":356162,"o":491.325,"t":"2025-04-21T04:00:00Z","v":16165982,"vw":484.850751},{"c":500.28,"h":506.88,"l":486.36,"n":312574,"o":491.87,"t":"2025-04-22T04:00:00Z","v":17399336,"vw":496.898234},{"c":520.27,"h":535.3376,"l":516.52,"n":355210,"o":528.525,"t":"2025-04-23T04:00:00Z","v":18173910,"vw":525.145188},{"c":533.15,"h":533.9,"l":517.5,"n":275198,"o":518.73,"t":"2025-04-24T04:00:00Z","v":13910011,"vw":529.540269},{"c":547.27,"h":549.86,"l":536.25,"n":350569,"o":546.8,"t":"2025-04-25T04:00:00Z","v":17098921,"vw":544.300956},{"c":549.74,"h":558.4899,"l":540.59,"n":324107,"o":555.64,"t":"2025-04-28T04:00:00Z","v":15178995,"vw":548.634232},{"c":554.44,"h":556.5699,"l":544.12,"n":258932,"o":546,"t":"2025-04-29T04:00:00Z","v":11835036,"vw":552.268747},{"c":549,"h":549.1,"l":529.5,"n":544432,"o":538.4,"t":"2025-04-30T04:00:00Z","v":29243971,"vw":541.561355},{"c":572.21,"h":592.95,"l":570.5,"n":586632,"o":592.075,"t":"2025-05-01T04:00:00Z","v":31159033,"vw":578.219591},{"c":597.02,"h":604.34,"l":578.33,"n":501388,"o":583.455,"t":"2025-05-02T04:00:00Z","v":24739260,"vw":595.292391},{"c":599.27,"h":603.21,"l":588.05,"n":288512,"o":591.22,"t":"2025-05-05T04:00:00Z","v":13887724,"vw":598.747038},{"c":587.31,"h":596.03,"l":586.58,"n":260380,"o":592.525,"t":"2025-05-06T04:00:00Z","v":10600650,"vw":590.285802},{"c":596.81,"h":603.075,"l":586.67,"n":284729,"o":590.36,"t":"2025-05-07T04:00:00Z","v":13160976,"vw":594.704728},{"c":598.01,"h":611.2959,"l":596.62,"n":320621,"o":606.285,"t":"2025-05-08T04:00:00Z","v":14622805,"vw":603.606279},{"c":592.49,"h":606.97,"l":591.7062,"n":240478,"o":603.72,"t":"2025-05-09T04:00:00Z","v":10427286,"vw":596.466011},{"c":639.43,"h":640.3896,"l":621.03,"n":494060,"o":630.92,"t":"2025-05-12T04:00:00Z","v":21965085,"vw":633.378386},{"c":656.03,"h":660.92,"l":642.83,"n":447725,"o":645.545,"t":"2025-05-13T04:00:00Z","v":18570821,"vw":655.47038},{"c":659.36,"h":662.67,"l":654.31,"n":287491,"o":661.21,"t":"2025-05-14T04:00:00Z","v":12348179,"vw":658.31866},{"c":643.88,"h":657.31,"l":638.58,"n":337695,"o":654.275,"t":"2025-05-15T04:00:00Z","v":14341835,"vw":648.13411},{"c":640.34,"h":640.44,"l":626.15,"n":423112,"o":637.955,"t":"2025-05-16T04:00:00Z","v":18518972,"vw":635.813353},{"c":640.43,"h":643,"l":627.8,"n":255663,"o":628.25,"t":"2025-05-19T04:00:00Z","v":9592374,"vw":638.470183},{"c":637.1,"h":639.3536,"l":632.26,"n":196423,"o":636.01,"t":"2025-05-20T04:00:00Z","v":6743473,"vw":636.700987},{"c":635.5,"h":646.61,"l":630.17,"n":274064,"o":631.79,"t":"2025-05-21T04:00:00Z","v":11464569,"vw":637.919051},{"c":636.57,"h":643.25,"l":630.71,"n":223816,"o":634.05,"t":"2025-05-22T04:00:00Z","v":8228443,"vw":637.82147},{"c":627.06,"h":632.445,"l":622.65,"n":231964,"o":624,"t":"2025-05-23T04:00:00Z","v":8454067,"vw":628.193219},{"c":642.32,"h":643.08,"l":632.75,"n":262958,"o":635.41,"t":"2025-05-27T04:00:00Z","v":9508367,"vw":639.440125},{"c":643.58,"h":650.88,"l":642.5472,"n":222725,"o":642.6,"t":"2025-05-28T04:00:00Z","v":9042874,"vw":645.711841},{"c":645.05,"h":653.32,"l":639.5,"n":235301,"o":651.645,"t":"2025-05-29T04:00:00Z","v":8883436,"vw":645.761709},{"c":647.49,"h":649.4099,"l":632.78,"n":269942,"o":642.5,"t":"2025-05-30T04:00:00Z","v":16240951,"vw":644.007036},{"c":670.9,"h":673.26,"l":644.2616,"n":385679,"o":644.39,"t":"2025-06-02T04:00:00Z","v":15766258,"vw":663.728869},{"c":666.85,"h":675.58,"l":665.03,"n":297095,"o":671.445,"t":"2025-06-03T04:00:00Z","v":11585031,"vw":668.360792},{"c":687.95,"h":689,"l":668.57,"n":340336,"o":669.32,"t":"2025-06-04T04:00:00Z","v":14031931,"vw":682.988308},{"c":684.62,"h":694.38,"l":682.25,"n":305274,"o":691.66,"t":"2025-06-05T04:00:00Z","v":13120335,"vw":687.507944},{"c":697.71,"h":702.806,"l":691.87,"n":297292,"o":696.17,"t":"2025-06-06T04:00:00Z","v":11727961,"vw":697.845642},{"c":694.06,"h":705.19,"l":693.94,"n":268355,"o":698.46,"t":"2025-06-09T04:00:00Z","v":12773221,"vw":698.556447},{"c":702.4,"h":703.23,"l":691.56,"n":256057,"o":701.345,"t":"2025-06-10T04:00:00Z","v":10850146,"vw":699.924354},{"c":694.14,"h":708.8707,"l":691.99,"n":264427,"o":703.705,"t":"2025-06-11T04:00:00Z","v":9582508,"vw":698.946411},{"c":693.36,"h":695.38,"l":687,"n":197319,"o":693.3,"t":"2025-06-12T04:00:00Z","v":7322730,"vw":692.1331},{"c":682.87,"h":694.57,"l":681.01,"n":271642,"o":687.95,"t":"2025-06-13T04:00:00Z","v":9274441,"vw":687.610168},{"c":702.12,"h":707.15,"l":693.5103,"n":350279,"o":699.33,"t":"2025-06-16T04:00:00Z","v":13720288,"vw":701.357929},{"c":697.23,"h":705.97,"l":696.06,"n":243286,"o":702,"t":"2025-06-17T04:00:00Z","v":10066110,"vw":700.235931},{"c":695.77,"h":701.59,"l":694.9,"n":203883,"o":698.18,"t":"2025-06-18T04:00:00Z","v":10068255,"vw":697.853868},{"c":682.35,"h":701.8197,"l":678.67,"n":341428,"o":700.75,"t":"2025-06-20T04:00:00Z","v":22538640,"vw":687.321821},{"c":698.53,"h":699.05,"l":678.75,"n":308041,"o":683.69,"t":"2025-06-23T04:00:00Z","v":11080055,"vw":691.819715},{"c":712.2,"h":713.19,"l":702.11,"n":335879,"o":704.885,"t":"2025-06-24T04:00:00Z","v":13823180,"vw":709.393198},{"c":708.68,"h":716.58,"l":705.38,"n":249464,"o":713.315,"t":"2025-06-25T04:00:00Z","v":9320436,"vw":710.60615},{"c":726.09,"h":728.22,"l":711.05,"n":353991,"o":714.355,"t":"2025-06-26T04:00:00Z","v":13964793,"vw":722.487864},{"c":733.63,"h":735.43,"l":725.86,"n":337548,"o":726.515,"t":"2025-06-27T04:00:00Z","v":18775735,"vw":731.776687},{"c":738.09,"h":747.9,"l":734.25,"n":360300,"o":744.55,"t":"2025-06-30T04:00:00Z","v":15402105,"vw":740.163773},{"c":719.22,"h":737.7499,"l":715.37,"n":382373,"o":736.875,"t":"2025-07-01T04:00:00Z","v":13431248,"vw":723.098168},{"c":713.57,"h":720.3,"l":712.8,"n":268191,"o":715.325,"t":"2025-07-02T04:00:00Z","v":9336740,"vw":716.041245},{"c":719.01,"h":729.03,"l":714.42,"n":233087,"o":726.61,"t":"2025-07-03T04:00:00Z","v":8601653,"vw":720.532184},{"c":718.35,"h":727,"l":713.51,"n":272034,"o":717.6,"t":"2025-07-07T04:00:00Z","v":9457080,"vw":721.152377},{"c":720.67,"h":722.9099,"l":714.81,"n":224415,"o":721.57,"t":"2025-07-08T04:00:00Z","v":7770693,"vw":719.501824},{"c":732.78,"h":737.53,"l":722.715,"n":313513,"o":722.715,"t":"2025-07-09T04:00:00Z","v":11417963,"vw":732.895776},{"c":727.24,"h":735.7999,"l":719.6,"n":274433,"o":731.55,"t":"2025-07-10T04:00:00Z","v":9922249,"vw":725.979169},{"c":717.51,"h":725.16,"l":709.7,"n":318779,"o":722.495,"t":"2025-07-11T04:00:00Z","v":10873880,"vw":716.855431},{"c":720.92,"h":728,"l":716.547,"n":257330,"o":717.6,"t":"2025-07-14T04:00:00Z","v":8939399,"vw":722.028257},{"c":710.39,"h":724.4716,"l":709.82,"n":336224,"o":723.9,"t":"2025-07-15T04:00:00Z","v":11529511,"vw":715.535141},{"c":702.91,"h":713.97,"l":699.2701,"n":375384,"o":713.37,"t":"2025-07-16T04:00:00Z","v":13066181,"vw":704.416834},{"c":701.41,"h":705.9,"l":697.105,"n":354631,"o":704.39,"t":"2025-07-17T04:00:00Z","v":11802964,"vw":701.586885},{"c":704.28,"h":704.71,"l":691.65,"n":325657,"o":702.19,"t":"2025-07-18T04:00:00Z","v":12779416,"vw":699.889887},{"c":712.965,"h":717,"l":705.76,"n":276432,"o":706.8,"t":"2025-07-21T04:00:00Z","v":9404391,"vw":713.336954},{"c":704.81,"h":716.6,"l":701.41,"n":263679,"o":716.19,"t":"2025-07-22T04:00:00Z","v":8921064,"vw":705.868854},{"c":713.58,"h":714.6285,"l":704.93,"n":232623,"o":706.365,"t":"2025-07-23T04:00:00Z","v":8771615,"vw":711.248479},{"c":714.8,"h":723.6239,"l":714,"n":284679,"o":717.05,"t":"2025-07-24T04:00:00Z","v":10920836,"vw":717.172354},{"c":712.68,"h":720.6499,"l":711.9,"n":231627,"o":716.915,"t":"2025-07-25T04:00:00Z","v":8271698,"vw":715.944966},{"c":717.63,"h":724.7352,"l":712.68,"n":274235,"o":715.2,"t":"2025-07-28T04:00:00Z","v":8715743,"vw":718.175027},{"c":700,"h":724.47,"l":699.91,"n":352080,"o":720,"t":"2025-07-29T04:00:00Z","v":13267032,"vw":707.956643},{"c":695.21,"h":708.5,"l":691.2001,"n":663925,"o":708.09,"t":"2025-07-30T04:00:00Z","v":27076604,"vw":698.430436},{"c":773.44,"h":784.75,"l":765.51,"n":851534,"o":775.2,"t":"2025-07-31T04:00:00Z","v":38831098,"vw":777.31957},{"c":750.01,"h":765.9999,"l":745.31,"n":519642,"o":760.73,"t":"2025-08-01T04:00:00Z","v":19028710,"vw":753.001959},{"c":776.37,"h":776.85,"l":758.41,"n":397872,"o":760,"t":"2025-08-04T04:00:00Z","v":15801727,"vw":769.576486},{"c":763.46,"h":783.1299,"l":763,"n":309607,"o":776.445,"t":"2025-08-05T04:00:00Z","v":11640294,"vw":769.71608},{"c":771.99,"h":773.64,"l":760.4601,"n":271545,"o":770,"t":"2025-08-06T04:00:00Z","v":9733910,"vw":769.360407},{"c":761.83,"h":775,"l":759.55,"n":262586,"o":773.49,"t":"2025-08-07T04:00:00Z","v":9019691,"vw":766.351125},{"c":769.3,"h":769.9,"l":758.58,"n":216093,"o":762.75,"t":"2025-08-08T04:00:00Z","v":7320755,"vw":766.13902},{"c":765.87,"h":773.4584,"l":764.67,"n":228648,"o":770.075,"t":"2025-08-11T04:00:00Z","v":7611964,"vw":768.815159},{"c":790,"h":793.67,"l":772.43,"n":364124,"o":773,"t":"2025-08-12T04:00:00Z","v":14579765,"vw":786.950086},{"c":780.08,"h":795.4561,"l":778.23,"n":274046,"o":791.15,"t":"2025-08-13T04:00:00Z","v":8811750,"vw":784.450045},{"c":782.13,"h":787.81,"l":772.51,"n":229314,"o":777.88,"t":"2025-08-14T04:00:00Z","v":8116193,"vw":782.90222},{"c":785.23,"h":796.25,"l":780.82,"n":285478,"o":784.15,"t":"2025-08-15T04:00:00Z","v":13375361,"vw":788.243749},{"c":767.37,"h":775.81,"l":756.5601,"n":442658,"o":775.085,"t":"2025-08-18T04:00:00Z","v":16513737,"vw":765.713786},{"c":751.48,"h":767.17,"l":749.36,"n":355458,"o":767.12,"t":"2025-08-19T04:00:00Z","v":12286690,"vw":754.662972},{"c":747.72,"h":750.1999,"l":731,"n":368162,"o":747.57,"t":"2025-08-20T04:00:00Z","v":11898190,"vw":741.416617},{"c":739.1,"h":745.5,"l":733.1101,"n":264629,"o":744.705,"t":"2025-08-21T04:00:00Z","v":8876307,"vw":738.844137},{"c":754.79,"h":756.9,"l":734.39,"n":286292,"o":739.23,"t":"2025-08-22T04:00:00Z","v":10612667,"vw":751.053485},{"c":753.3,"h":758.88,"l":750.13,"n":197853,"o":754.82,"t":"2025-08-25T04:00:00Z","v":6861158,"vw":754.069477},{"c":754.1,"h":754.87,"l":747.94,"n":180580,"o":750.8,"t":"2025-08-26T04:00:00Z","v":7601800,"vw":752.967651},{"c":747.38,"h":754.1499,"l":742.84,"n":226923,"o":752.3,"t":"2025-08-27T04:00:00Z","v":8315435,"vw":747.890285},{"c":751.11,"h":753.0548,"l":740.795,"n":187441,"o":744,"t":"2025-08-28T04:00:00Z","v":7467955,"vw":750.042356},{"c":738.7,"h":747.14,"l":735.3466,"n":268395,"o":745.28,"t":"2025-08-29T04:00:00Z","v":9068273,"vw":739.392338},{"c":735.11,"h":736,"l":721.7306,"n":286226,"o":726.04,"t":"2025-09-02T04:00:00Z","v":9350857,"vw":731.127372},{"c":737.05,"h":740.25,"l":733.9893,"n":232884,"o":736,"t":"2025-09-03T04:00:00Z","v":7699332,"vw":736.720649},{"c":748.65,"h":761.16,"l":745.82,"n":290257,"o":748.57,"t":"2025-09-04T04:00:00Z","v":11439078,"vw":750.939969},{"c":752.45,"h":757.95,"l":745.03,"n":256933,"o":752.615,"t":"2025-09-05T04:00:00Z","v":9654264,"vw":752.290574},{"c":752.3,"h":766.51,"l":752.02,"n":264894,"o":755.995,"t":"2025-09-08T04:00:00Z","v":13087816,"vw":757.880768},{"c":765.7,"h":766.3,"l":753.43,"n":264822,"o":757.49,"t":"2025-09-09T04:00:00Z","v":10999026,"vw":762.778903},{"c":751.98,"h":765.7,"l":751,"n":306974,"o":765.13,"t":"2025-09-10T04:00:00Z","v":12478276,"vw":754.684257},{"c":750.9,"h":757.1,"l":748.37,"n":237353,"o":754.65,"t":"2025-09-11T04:00:00Z","v":7914682,"vw":752.109778},{"c":755.59,"h":757.5703,"l":743.76,"n":227345,"o":748.725,"t":"2025-09-12T04:00:00Z","v":8248557,"vw":753.181114},{"c":764.7,"h":774.07,"l":751.985,"n":313403,"o":757.47,"t":"2025-09-15T04:00:00Z","v":10533780,"vw":763.812808},{"c":779,"h":781.36,"l":765.1,"n":318140,"o":767,"t":"2025-09-16T04:00:00Z","v":11782482,"vw":773.671533},{"c":775.715,"h":783.29,"l":766.31,"n":278158,"o":779.99,"t":"2025-09-17T04:00:00Z","v":9400867,"vw":774.069508},{"c":780.25,"h":788.78,"l":773.36,"n":307055,"o":780.75,"t":"2025-09-18T04:00:00Z","v":10954949,"vw":782.840589},{"c":778.38,"h":790.8,"l":769.1901,"n":345193,"o":786.42,"t":"2025-09-19T04:00:00Z","v":23696824,"vw":778.455121},{"c":765.16,"h":785.73,"l":764.47,"n":340365,"o":781.845,"t":"2025-09-22T04:00:00Z","v":11706946,"vw":772.493073},{"c":755.4,"h":770.6,"l":751.07,"n":343630,"o":769.25,"t":"2025-09-23T04:00:00Z","v":10872592,"vw":759.651572},{"c":760.66,"h":761.11,"l":752.5251,"n":247332,"o":757.5,"t":"2025-09-24T04:00:00Z","v":8828227,"vw":758.003372},{"c":748.91,"h":756.765,"l":744.55,"n":307749,"o":753.45,"t":"2025-09-25T04:00:00Z","v":10591065,"vw":749.770677},{"c":743.75,"h":751.9299,"l":737.3532,"n":300808,"o":750,"t":"2025-09-26T04:00:00Z","v":9696338,"vw":743.410922},{"c":743.4,"h":750.78,"l":739.15,"n":283429,"o":748.72,"t":"2025-09-29T04:00:00Z","v":9246768,"vw":745.07755},{"c":734.38,"h":742.97,"l":726.3,"n":460560,"o":742.25,"t":"2025-09-30T04:00:00Z","v":16226750,"vw":733.005446},{"c":717.34,"h":721.8499,"l":710.2,"n":663764,"o":721.49,"t":"2025-10-01T04:00:00Z","v":20419633,"vw":716.927078},{"c":727.05,"h":727.77,"l":718.14,"n":374285,"o":722.58,"t":"2025-10-02T04:00:00Z","v":11415271,"vw":723.951662},{"c":710.56,"h":731,"l":710.18,"n":543115,"o":729.625,"t":"2025-10-03T04:00:00Z","v":16154305,"vw":716.109205},{"c":715.66,"h":716.88,"l":690.51,"n":667615,"o":705.185,"t":"2025-10-06T04:00:00Z","v":21654738,"vw":705.738219},{"c":713.08,"h":718.4999,"l":705.75,"n":388866,"o":717.72,"t":"2025-10-07T04:00:00Z","v":12062928,"vw":711.510821},{"c":717.84,"h":719.65,"l":707.81,"n":312238,"o":713.45,"t":"2025-10-08T04:00:00Z","v":10790571,"vw":715.995949},{"c":733.51,"h":733.51,"l":712.44,"n":394189,"o":718.275,"t":"2025-10-09T04:00:00Z","v":12717172,"vw":726.118811},{"c":705.3,"h":735.27,"l":704.51,"n":582127,"o":730.92,"t":"2025-10-10T04:00:00Z","v":16980091,"vw":714.615484},{"c":715.7,"h":719.94,"l":707.6413,"n":339062,"o":713.01,"t":"2025-10-13T04:00:00Z","v":9251796,"vw":714.382611},{"c":708.65,"h":715.55,"l":699.33,"n":315138,"o":707.78,"t":"2025-10-14T04:00:00Z","v":8829757,"vw":708.810864},{"c":717.55,"h":723.9,"l":709.51,"n":286355,"o":717.06,"t":"2025-10-15T04:00:00Z","v":10246766,"vw":717.691945},{"c":712.07,"h":725.49,"l":703.88,"n":296431,"o":717.55,"t":"2025-10-16T04:00:00Z","v":9017010,"vw":714.195021},{"c":716.915,"h":718.54,"l":706.12,"n":292413,"o":707.075,"t":"2025-10-17T04:00:00Z","v":12232441,"vw":713.431971},{"c":732.17,"h":733.77,"l":720.18,"n":295009,"o":721.19,"t":"2025-10-20T04:00:00Z","v":9036204,"vw":730.511675},{"c":733.27,"h":738.5,"l":728.75,"n":252618,"o":736.015,"t":"2025-10-21T04:00:00Z","v":7647163,"vw":732.987769},{"c":733.41,"h":740.6,"l":724.03,"n":272202,"o":733.83,"t":"2025-10-22T04:00:00Z","v":8734491,"vw":732.429827},{"c":734,"h":742.41,"l":733.1,"n":256811,"o":734.7,"t":"2025-10-23T04:00:00Z","v":9855974,"vw":737.199134},{"c":738.36,"h":741.21,"l":731.15,"n":262833,"o":736.79,"t":"2025-10-24T04:00:00Z","v":9151267,"vw":736.589249},{"c":750.82,"h":755.75,"l":748.01,"n":337400,"o":749.73,"t":"2025-10-27T04:00:00Z","v":11321080,"vw":751.513784},{"c":751.44,"h":758.4,"l":745.5201,"n":360282,"o":752.63,"t":"2025-10-28T04:00:00Z","v":12193818,"vw":752.565024},{"c":751.67,"h":759.155,"l":742.51,"n":866156,"o":754.75,"t":"2025-10-29T04:00:00Z","v":26818592,"vw":749.655532},{"c":666.47,"h":680.9599,"l":650.17,"n":2697062,"o":669.15,"t":"2025-10-30T04:00:00Z","v":88439991,"vw":666.017889},{"c":648.35,"h":674.89,"l":645.57,"n":1581282,"o":674.51,"t":"2025-10-31T04:00:00Z","v":56953101,"vw":654.323523},{"c":637.71,"h":659.3299,"l":636.18,"n":1138020,"o":656,"t":"2025-11-03T05:00:00Z","v":33003599,"vw":647.171061},{"c":627.32,"h":641.7399,"l":626.01,"n":934014,"o":628.035,"t":"2025-11-04T05:00:00Z","v":27356553,"vw":631.343561},{"c":635.95,"h":642.23,"l":626.5375,"n":650301,"o":632.31,"t":"2025-11-05T05:00:00Z","v":20219855,"vw":636.001254},{"c":618.94,"h":636,"l":618,"n":795339,"o":635.85,"t":"2025-11-06T05:00:00Z","v":23628750,"vw":623.249512},{"c":621.71,"h":622.1348,"l":601.2,"n":954856,"o":616.485,"t":"2025-11-07T05:00:00Z","v":29946826,"vw":610.914409},{"c":631.76,"h":635,"l":618.105,"n":601728,"o":631.09,"t":"2025-11-10T05:00:00Z","v":19245000,"vw":631.56408},{"c":627.08,"h":629.56,"l":619.39,"n":456938,"o":628,"t":"2025-11-11T05:00:00Z","v":13302187,"vw":624.884053},{"c":609.01,"h":628.99,"l":607.77,"n":815196,"o":628.13,"t":"2025-11-12T05:00:00Z","v":24493272,"vw":613.067009},{"c":609.89,"h":617.65,"l":603,"n":637543,"o":613.07,"t":"2025-11-13T05:00:00Z","v":20973845,"vw":609.449992},{"c":609.46,"h":613.68,"l":595.2,"n":648308,"o":601.79,"t":"2025-11-14T05:00:00Z","v":20724146,"vw":607.714102},{"c":602.01,"h":611.69,"l":595.4,"n":559202,"o":609.035,"t":"2025-11-17T05:00:00Z","v":16501331,"vw":603.158293},{"c":597.69,"h":603.66,"l":583.78,"n":744934,"o":591.6,"t":"2025-11-18T05:00:00Z","v":25500647,"vw":594.002124},{"c":590.32,"h":595.33,"l":581.25,"n":670865,"o":593.715,"t":"2025-11-19T05:00:00Z","v":24744703,"vw":587.860039},{"c":589.15,"h":606.72,"l":583.35,"n":629682,"o":603.5,"t":"2025-11-20T05:00:00Z","v":20603024,"vw":593.461379},{"c":594.25,"h":598.12,"l":581.86,"n":545654,"o":588.5,"t":"2025-11-21T05:00:00Z","v":21052624,"vw":591.312339},{"c":613.05,"h":616.7,"l":597.6301,"n":556228,"o":598.72,"t":"2025-11-24T05:00:00Z","v":23554932,"vw":611.712934},{"c":636.22,"h":637.045,"l":618.3,"n":633481,"o":624,"t":"2025-11-25T05:00:00Z","v":25212978,"vw":629.394956},{"c":633.61,"h":638.36,"l":631.63,"n":404133,"o":637.69,"t":"2025-11-26T05:00:00Z","v":15209481,"vw":635.011829},{"c":647.95,"h":648.05,"l":635.5,"n":322040,"o":636.075,"t":"2025-11-28T05:00:00Z","v":11033198,"vw":643.615222},{"c":640.87,"h":645.32,"l":637.76,"n":370963,"o":639.55,"t":"2025-12-01T05:00:00Z","v":13029922,"vw":641.389255},{"c":647.1,"h":647.87,"l":638.07,"n":348758,"o":642.34,"t":"2025-12-02T05:00:00Z","v":11640869,"vw":644.566122},{"c":639.6,"h":648.8499,"l":637.55,"n":332859,"o":644.41,"t":"2025-12-03T05:00:00Z","v":11134305,"vw":642.856338},{"c":661.53,"h":676.1,"l":660.05,"n":764515,"o":676,"t":"2025-12-04T05:00:00Z","v":29874622,"vw":664.915941},{"c":673.42,"h":674.69,"l":662.3947,"n":456879,"o":664,"t":"2025-12-05T05:00:00Z","v":21207861,"vw":671.015395},{"c":666.8,"h":676.71,"l":665.07,"n":368326,"o":669.34,"t":"2025-12-08T05:00:00Z","v":13160976,"vw":668.561931},{"c":656.96,"h":664.48,"l":653.34,"n":372121,"o":663.765,"t":"2025-12-09T05:00:00Z","v":12997116,"vw":656.874309},{"c":650.13,"h":654.51,"l":643.3976,"n":404461,"o":649.95,"t":"2025-12-10T05:00:00Z","v":16910883,"vw":649.091536},{"c":652.71,"h":655.28,"l":640.795,"n":357456,"o":643.29,"t":"2025-12-11T05:00:00Z","v":13056726,"vw":650.46465},{"c":644.23,"h":711,"l":638.61,"n":382274,"o":649.8,"t":"2025-12-12T05:00:00Z","v":14016915,"vw":645.045091},{"c":647.51,"h":653,"l":638.7001,"n":379764,"o":645.7,"t":"2025-12-15T05:00:00Z","v":15549088,"vw":647.594492},{"c":657.15,"h":662.54,"l":643.2,"n":355532,"o":643.5,"t":"2025-12-16T05:00:00Z","v":14309136,"vw":654.809126},{"c":649.5,"h":661.23,"l":649.2,"n":364077,"o":655.61,"t":"2025-12-17T05:00:00Z","v":15598548,"vw":653.923783},{"c":664.45,"h":670.56,"l":656.46,"n":401717,"o":657.025,"t":"2025-12-18T05:00:00Z","v":20260295,"vw":664.610118},{"c":658.77,"h":671,"l":658.18,"n":428849,"o":666.42,"t":"2025-12-19T05:00:00Z","v":49977051,"vw":661.741404},{"c":661.5,"h":673.58,"l":656.65,"n":401648,"o":661.645,"t":"2025-12-22T05:00:00Z","v":15659385,"vw":662.162136},{"c":664.94,"h":666,"l":658.25,"n":252127,"o":660.05,"t":"2025-12-23T05:00:00Z","v":8486847,"vw":664.115076},{"c":667.55,"h":668.18,"l":662.2,"n":154871,"o":662.53,"t":"2025-12-24T05:00:00Z","v":5627512,"vw":666.508453},{"c":663.29,"h":668.9499,"l":661.3201,"n":223945,"o":668.06,"t":"2025-12-26T05:00:00Z","v":7133813,"vw":663.96499},{"c":658.69,"h":660.25,"l":654.39,"n":280472,"o":658.01,"t":"2025-12-29T05:00:00Z","v":8506477,"vw":657.77353},{"c":665.95,"h":672.22,"l":657.84,"n":282242,"o":658.69,"t":"2025-12-30T05:00:00Z","v":9187483,"vw":666.713081},{"c":660.09,"h":665,"l":659.44,"n":232248,"o":664.75,"t":"2025-12-31T05:00:00Z","v":7940359,"vw":661.612139},{"c":650.41,"h":664.39,"l":643.5,"n":423541,"o":662.725,"t":"2026-01-02T05:00:00Z","v":13726517,"vw":651.850793},{"c":658.79,"h":664.54,"l":647.7512,"n":398070,"o":651.01,"t":"2026-01-05T05:00:00Z","v":12198536,"vw":659.867994},{"c":660.62,"h":665.52,"l":651.9,"n":326878,"o":659.57,"t":"2026-01-06T05:00:00Z","v":11074419,"vw":658.205973},{"c":648.69,"h":659.15,"l":644.81,"n":399478,"o":655.64,"t":"2026-01-07T05:00:00Z","v":12846273,"vw":650.360885},{"c":646.06,"h":647.102,"l":635.72,"n":352788,"o":645.88,"t":"2026-01-08T05:00:00Z","v":11921708,"vw":642.716768},{"c":653.06,"h":654.95,"l":642.85,"n":344709,"o":645.435,"t":"2026-01-09T05:00:00Z","v":11634944,"vw":651.017144},{"c":641.97,"h":653.97,"l":641.225,"n":384314,"o":652.525,"t":"2026-01-12T05:00:00Z","v":14797197,"vw":646.224722},{"c":631.09,"h":642.27,"l":624.1,"n":578909,"o":642.27,"t":"2026-01-13T05:00:00Z","v":18030395,"vw":629.69082},{"c":615.52,"h":628.45,"l":614.815,"n":498941,"o":626.5,"t":"2026-01-14T05:00:00Z","v":15527875,"vw":618.316512},{"c":620.8,"h":624.17,"l":614.23,"n":392851,"o":618.48,"t":"2026-01-15T05:00:00Z","v":13076058,"vw":620.133784},{"c":620.25,"h":629.08,"l":620.08,"n":348422,"o":624.1762,"t":"2026-01-16T05:00:00Z","v":17012516,"vw":623.405587},{"c":604.12,"h":611.4,"l":600,"n":515188,"o":607.88,"t":"2026-01-20T05:00:00Z","v":15169565,"vw":605.856982},{"c":612.96,"h":618.27,"l":600.08,"n":404207,"o":606.74,"t":"2026-01-21T05:00:00Z","v":14494655,"vw":610.329053},{"c":647.63,"h":660.57,"l":626.55,"n":572885,"o":629.35,"t":"2026-01-22T05:00:00Z","v":21394669,"vw":640.96612},{"c":658.76,"h":666.4899,"l":644.445,"n":543892,"o":644.77,"t":"2026-01-23T05:00:00Z","v":22797723,"vw":659.345988},{"c":672.36,"h":675.28,"l":661.2855,"n":451494,"o":665.125,"t":"2026-01-26T05:00:00Z","v":16327378,"vw":671.372135},{"c":672.97,"h":676.815,"l":664.66,"n":402759,"o":674.59,"t":"2026-01-27T05:00:00Z","v":13297350,"vw":671.195127},{"c":668.73,"h":677.6775,"l":666.1,"n":740468,"o":674.5,"t":"2026-01-28T05:00:00Z","v":25709600,"vw":671.487653},{"c":738.31,"h":744,"l":712.55,"n":1420875,"o":737.43,"t":"2026-01-29T05:00:00Z","v":59852903,"vw":729.145277},{"c":716.5,"h":732.17,"l":713.59,"n":535662,"o":727.5,"t":"2026-01-30T05:00:00Z","v":23744573,"vw":719.449476},{"c":706.41,"h":721.3,"l":703.5201,"n":405833,"o":714.6,"t":"2026-02-02T05:00:00Z","v":14365224,"vw":709.133047},{"c":691.7,"h":717,"l":686.41,"n":415772,"o":707.37,"t":"2026-02-03T05:00:00Z","v":13760663,"vw":696.298324},{"c":668.99,"h":688.83,"l":667.46,"n":489677,"o":687.73,"t":"2026-02-04T05:00:00Z","v":16882761,"vw":673.179566},{"c":670.21,"h":681.5,"l":653.5,"n":477668,"o":663.58,"t":"2026-02-05T05:00:00Z","v":17131791,"vw":670.938851},{"c":661.46,"h":671.9899,"l":646.5001,"n":490473,"o":665.49,"t":"2026-02-06T05:00:00Z","v":18159253,"vw":658.777443},{"c":677.22,"h":683.3099,"l":658.78,"n":415105,"o":663.18,"t":"2026-02-09T05:00:00Z","v":14837529,"vw":674.685535},{"c":670.72,"h":680.65,"l":669.79,"n":267710,"o":677.6,"t":"2026-02-10T05:00:00Z","v":10455816,"vw":672.826913},{"c":668.69,"h":679.2675,"l":657.1,"n":365076,"o":674,"t":"2026-02-11T05:00:00Z","v":14323818,"vw":667.815375},{"c":649.81,"h":676,"l":645.28,"n":413259,"o":669.97,"t":"2026-02-12T05:00:00Z","v":14960108,"vw":654.111475},{"c":639.77,"h":651.4299,"l":634.57,"n":334501,"o":645.1,"t":"2026-02-13T05:00:00Z","v":12336363,"vw":643.517053},{"c":639.29,"h":642.6,"l":628.8,"n":336371,"o":639.495,"t":"2026-02-17T05:00:00Z","v":12674739,"vw":637.365636},{"c":643.22,"h":645,"l":628.145,"n":371231,"o":633.8,"t":"2026-02-18T05:00:00Z","v":14649196,"vw":638.764203},{"c":644.78,"h":647.19,"l":636.72,"n":248265,"o":638.57,"t":"2026-02-19T05:00:00Z","v":10035698,"vw":643.603769},{"c":655.66,"h":663.3499,"l":638.78,"n":331088,"o":639.685,"t":"2026-02-20T05:00:00Z","v":14183512,"vw":654.658019},{"c":637.25,"h":657.7,"l":636,"n":295137,"o":652.54,"t":"2026-02-23T05:00:00Z","v":8664743,"vw":642.824052},{"c":639.3,"h":641.11,"l":628.98,"n":282593,"o":633.08,"t":"2026-02-24T05:00:00Z","v":10187366,"vw":637.215416},{"c":653.69,"h":653.88,"l":642.14,"n":294391,"o":642.53,"t":"2026-02-25T05:00:00Z","v":11377695,"vw":651.100266},{"c":657.01,"h":661,"l":647.5,"n":280797,"o":650.55,"t":"2026-02-26T05:00:00Z","v":10684837,"vw":655.489},{"c":648.18,"h":649.44,"l":638.12,"n":328929,"o":643.45,"t":"2026-02-27T05:00:00Z","v":15756425,"vw":645.638825},{"c":653.56,"h":659.94,"l":634.5,"n":310365,"o":637.16,"t":"2026-03-02T05:00:00Z","v":9877126,"vw":652.290093},{"c":655.08,"h":659.04,"l":638.84,"n":307523,"o":648.29,"t":"2026-03-03T05:00:00Z","v":12313257,"vw":651.700897},{"c":667.73,"h":672.77,"l":657.6711,"n":321715,"o":657.96,"t":"2026-03-04T05:00:00Z","v":10858260,"vw":667.383127},{"c":660.57,"h":670.7,"l":650.31,"n":323669,"o":661.93,"t":"2026-03-05T05:00:00Z","v":13391845,"vw":659.748011},{"c":644.86,"h":649.47,"l":636.11,"n":329096,"o":647.9,"t":"2026-03-06T05:00:00Z","v":13209000,"vw":644.095853},{"c":647.39,"h":647.75,"l":626.78,"n":361902,"o":634.78,"t":"2026-03-09T04:00:00Z","v":13552917,"vw":637.754811},{"c":654.07,"h":660.3,"l":649,"n":289320,"o":653.56,"t":"2026-03-10T04:00:00Z","v":9909930,"vw":655.436729},{"c":654.86,"h":659.12,"l":648.36,"n":241947,"o":654.76,"t":"2026-03-11T04:00:00Z","v":9022933,"vw":653.888362},{"c":638.18,"h":653.5,"l":636.9,"n":302507,"o":648.75,"t":"2026-03-12T04:00:00Z","v":11668599,"vw":640.83941},{"c":613.71,"h":629.1699,"l":609.55,"n":584293,"o":623.89,"t":"2026-03-13T04:00:00Z","v":19036838,"vw":617.564407},{"c":627.45,"h":634.75,"l":623.1004,"n":436479,"o":632,"t":"2026-03-16T04:00:00Z","v":15206094,"vw":628.195044},{"c":622.66,"h":636.55,"l":621.7,"n":309786,"o":627.985,"t":"2026-03-17T04:00:00Z","v":10397516,"vw":627.055818},{"c":615.68,"h":622.65,"l":614.61,"n":327723,"o":616.34,"t":"2026-03-18T04:00:00Z","v":11779216,"vw":618.074965},{"c":606.7,"h":613,"l":602.26,"n":385984,"o":612.15,"t":"2026-03-19T04:00:00Z","v":13310781,"vw":607.033748},{"c":593.66,"h":603.955,"l":587.25,"n":490120,"o":603.53,"t":"2026-03-20T04:00:00Z","v":21286423,"vw":594.961321},{"c":604.06,"h":608.64,"l":599.01,"n":398962,"o":605.787,"t":"2026-03-23T04:00:00Z","v":13708822,"vw":604.357824},{"c":592.92,"h":601,"l":591,"n":321243,"o":599.1,"t":"2026-03-24T04:00:00Z","v":10799492,"vw":594.559651},{"c":594.89,"h":603.67,"l":593.4,"n":359667,"o":598.74,"t":"2026-03-25T04:00:00Z","v":12640131,"vw":597.571401},{"c":547.54,"h":583,"l":543.35,"n":1034435,"o":582.49,"t":"2026-03-26T04:00:00Z","v":35889010,"vw":557.509865},{"c":525.72,"h":543.5999,"l":520.26,"n":818812,"o":540.1,"t":"2026-03-27T04:00:00Z","v":30231617,"vw":528.690011},{"c":536.38,"h":539.55,"l":528.54,"n":604140,"o":536.38,"t":"2026-03-30T04:00:00Z","v":22876236,"vw":535.272954},{"c":572.13,"h":573.69,"l":546.77,"n":672284,"o":549.98,"t":"2026-03-31T04:00:00Z","v":32969663,"vw":565.146694},{"c":579.23,"h":592.5465,"l":573.82,"n":568367,"o":580.13,"t":"2026-04-01T04:00:00Z","v":23674252,"vw":581.965906},{"c":574.46,"h":578.5,"l":559.7,"n":346464,"o":566.035,"t":"2026-04-02T04:00:00Z","v":13579945,"vw":570.699681},{"c":573.02,"h":582.79,"l":572,"n":283200,"o":577.69,"t":"2026-04-06T04:00:00Z","v":9580374,"vw":575.948957},{"c":575.05,"h":575.225,"l":564.76,"n":300038,"o":572.48,"t":"2026-04-07T04:00:00Z","v":9640784,"vw":570.065428},{"c":612.42,"h":629.95,"l":591.83,"n":739621,"o":606,"t":"2026-04-08T04:00:00Z","v":32116998,"vw":612.481122},{"c":628.39,"h":637.5,"l":623,"n":488280,"o":626.97,"t":"2026-04-09T04:00:00Z","v":19078592,"vw":629.30634},{"c":629.86,"h":638.58,"l":624.33,"n":377832,"o":634.47,"t":"2026-04-10T04:00:00Z","v":13347958,"vw":630.164257},{"c":634.53,"h":635,"l":624.4,"n":311642,"o":629.5,"t":"2026-04-13T04:00:00Z","v":9597036,"vw":630.449242},{"c":662.49,"h":666.26,"l":639.3705,"n":483084,"o":643.22,"t":"2026-04-14T04:00:00Z","v":17876642,"vw":658.116816},{"c":671.58,"h":678.5,"l":664.22,"n":420706,"o":667,"t":"2026-04-15T04:00:00Z","v":15004980,"vw":672.315853},{"c":676.87,"h":677.58,"l":667.75,"n":304530,"o":675.99,"t":"2026-04-16T04:00:00Z","v":9593722,"vw":674.520536},{"c":688.55,"h":691.52,"l":675.13,"n":388250,"o":678.6,"t":"2026-04-17T04:00:00Z","v":16336947,"vw":685.275546},{"c":670.91,"h":683.38,"l":668,"n":358479,"o":681.36,"t":"2026-04-20T04:00:00Z","v":12580100,"vw":673.188331},{"c":668.84,"h":676.2,"l":667.33,"n":271349,"o":671,"t":"2026-04-21T04:00:00Z","v":8704625,"vw":671.293874},{"c":674.72,"h":678.38,"l":669.75,"n":276840,"o":674.355,"t":"2026-04-22T04:00:00Z","v":9256284,"vw":674.976886},{"c":659.15,"h":669.56,"l":653.05,"n":362722,"o":663.7,"t":"2026-04-23T04:00:00Z","v":11725662,"vw":661.117859},{"c":675.03,"h":680.67,"l":653.8401,"n":368026,"o":660.32,"t":"2026-04-24T04:00:00Z","v":13402532,"vw":672.392291},{"c":678.62,"h":682.5,"l":670.84,"n":341580,"o":670.995,"t":"2026-04-27T04:00:00Z","v":12852283,"vw":677.411513},{"c":671.34,"h":678.18,"l":665.625,"n":323441,"o":674.24,"t":"2026-04-28T04:00:00Z","v":10655834,"vw":670.939587},{"c":669.12,"h":674.25,"l":663.8084,"n":570554,"o":668.91,"t":"2026-04-29T04:00:00Z","v":19015131,"vw":670.380187},{"c":611.91,"h":620.85,"l":600,"n":1505189,"o":619.32,"t":"2026-04-30T04:00:00Z","v":52926537,"vw":609.158842},{"c":608.745,"h":618.88,"l":606.11,"n":589201,"o":614.69,"t":"2026-05-01T04:00:00Z","v":21481724,"vw":611.515981},{"c":610.41,"h":614,"l":602.7501,"n":481104,"o":607.935,"t":"2026-05-04T04:00:00Z","v":16288176,"vw":609.374575},{"c":604.96,"h":614.35,"l":600.36,"n":521610,"o":613.31,"t":"2026-05-05T04:00:00Z","v":17250129,"vw":604.518943},{"c":612.88,"h":619.95,"l":598.1,"n":535184,"o":601.05,"t":"2026-05-06T04:00:00Z","v":19986214,"vw":611.260891},{"c":616.81,"h":624.98,"l":613.5401,"n":358408,"o":614.72,"t":"2026-05-07T04:00:00Z","v":12358206,"vw":618.963678},{"c":609.63,"h":616.77,"l":606.0601,"n":401970,"o":615.2,"t":"2026-05-08T04:00:00Z","v":13625240,"vw":610.671845},{"c":598.86,"h":604.9069,"l":598.0801,"n":530961,"o":604.57,"t":"2026-05-11T04:00:00Z","v":16031053,"vw":600.945309},{"c":603,"h":603.745,"l":592.6,"n":372094,"o":594.815,"t":"2026-05-12T04:00:00Z","v":11408166,"vw":600.274684},{"c":616.63,"h":619.9,"l":596.6601,"n":409515,"o":598.83,"t":"2026-05-13T04:00:00Z","v":14684405,"vw":611.406161},{"c":618.43,"h":623.73,"l":615,"n":320527,"o":616,"t":"2026-05-14T04:00:00Z","v":10699053,"vw":619.267162},{"c":614.23,"h":621.1999,"l":609.31,"n":309867,"o":613.99,"t":"2026-05-15T04:00:00Z","v":13320681,"vw":614.823919},{"c":611.21,"h":615.59,"l":603.69,"n":376501,"o":609.105,"t":"2026-05-18T04:00:00Z","v":13829081,"vw":609.92331},{"c":602.61,"h":613.93,"l":600.55,"n":322823,"o":608.92,"t":"2026-05-19T04:00:00Z","v":11799740,"vw":604.813572},{"c":605.06,"h":608,"l":597.81,"n":309901,"o":600.755,"t":"2026-05-20T04:00:00Z","v":11375610,"vw":603.809406},{"c":607.38,"h":609.6,"l":594.8083,"n":358945,"o":600,"t":"2026-05-21T04:00:00Z","v":13528321,"vw":603.228514},{"c":610.26,"h":614.81,"l":606.95,"n":277269,"o":607.88,"t":"2026-05-22T04:00:00Z","v":11732317,"vw":609.962678},{"c":612.34,"h":614.47,"l":605.3001,"n":327159,"o":608.89,"t":"2026-05-26T04:00:00Z","v":12294889,"vw":609.770505},{"c":635.255,"h":638.4999,"l":609,"n":547030,"o":609.395,"t":"2026-05-27T04:00:00Z","v":23192548,"vw":624.79019},{"c":635.29,"h":643,"l":629.31,"n":422540,"o":639.495,"t":"2026-05-28T04:00:00Z","v":16824489,"vw":634.597087},{"c":632.51,"h":634.5,"l":623.35,"n":405678,"o":633.5,"t":"2026-05-29T04:00:00Z","v":19862316,"vw":629.651635},{"c":600.47,"h":635.7499,"l":599.53,"n":805362,"o":630.4,"t":"2026-06-01T04:00:00Z","v":29236934,"vw":609.58456},{"c":597.63,"h":608.88,"l":596.68,"n":476993,"o":603.24,"t":"2026-06-02T04:00:00Z","v":18314032,"vw":602.028022},{"c":622.98,"h":624.15,"l":600.27,"n":538447,"o":603,"t":"2026-06-03T04:00:00Z","v":23077203,"vw":617.398112},{"c":627.57,"h":642.4,"l":622.43,"n":474224,"o":623.67,"t":"2026-06-04T04:00:00Z","v":21519983,"vw":632.604048},{"c":593,"h":629.145,"l":582.91,"n":700242,"o":623.46,"t":"2026-06-05T04:00:00Z","v":30165101,"vw":599.009143},{"c":585.39,"h":592,"l":579.22,"n":450409,"o":592,"t":"2026-06-08T04:00:00Z","v":19590876,"vw":586.926155},{"c":584.59,"h":597.63,"l":581.01,"n":402612,"o":591,"t":"2026-06-09T04:00:00Z","v":17023970,"vw":588.590939},{"c":570.98,"h":591.32,"l":570.6,"n":435921,"o":580.73,"t":"2026-06-10T04:00:00Z","v":17127228,"vw":576.589535},{"c":568.43,"h":572.17,"l":557.01,"n":517615,"o":565.83,"t":"2026-06-11T04:00:00Z","v":17696750,"vw":565.204227},{"c":566.98,"h":576.07,"l":560.9,"n":396202,"o":572.95,"t":"2026-06-12T04:00:00Z","v":14408377,"vw":567.81796},{"c":593.48,"h":601.27,"l":579.2975,"n":446547,"o":579.9,"t":"2026-06-15T04:00:00Z","v":17715392,"vw":593.062519},{"c":600.21,"h":605.81,"l":592,"n":343737,"o":593.65,"t":"2026-06-16T04:00:00Z","v":11394920,"vw":598.570736},{"c":567.58,"h":593.81,"l":566.19,"n":549456,"o":592.002,"t":"2026-06-17T04:00:00Z","v":20551498,"vw":575.972596},{"c":577.22,"h":580.215,"l":563.1,"n":412168,"o":572.82,"t":"2026-06-18T04:00:00Z","v":28877898,"vw":575.040722},{"c":563.85,"h":575.81,"l":559.81,"n":470884,"o":572.02,"t":"2026-06-22T04:00:00Z","v":15483958,"vw":565.22262},{"c":562.2,"h":572.2,"l":561.02,"n":359740,"o":562.245,"t":"2026-06-23T04:00:00Z","v":13149174,"vw":564.398515},{"c":557.67,"h":569.04,"l":555.55,"n":364567,"o":561.89,"t":"2026-06-24T04:00:00Z","v":14015412,"vw":560.261352},{"c":542.87,"h":556.34,"l":540.18,"n":464267,"o":555.553,"t":"2026-06-25T04:00:00Z","v":17031545,"vw":546.544257},{"c":550.25,"h":556.85,"l":540.4,"n":372371,"o":543.34,"t":"2026-06-26T04:00:00Z","v":18914057,"vw":550.3977},{"c":562.6,"h":570.9,"l":558,"n":354744,"o":560,"t":"2026-06-29T04:00:00Z","v":15060731,"vw":564.763048},{"c":563.29,"h":565.535,"l":551.43,"n":359955,"o":560.94,"t":"2026-06-30T04:00:00Z","v":18162140,"vw":560.066958},{"c":612.91,"h":628.28,"l":595.1,"n":1030680,"o":607.91,"t":"2026-07-01T04:00:00Z","v":45610127,"vw":615.133342},{"c":582.9,"h":610,"l":580.42,"n":563847,"o":607.895,"t":"2026-07-02T04:00:00Z","v":21816746,"vw":588.860118},{"c":600.29,"h":603.58,"l":581.76,"n":418816,"o":594.84,"t":"2026-07-06T04:00:00Z","v":17733415,"vw":595.84231},{"c":615.58,"h":625.37,"l":603.66,"n":462516,"o":607.59,"t":"2026-07-07T04:00:00Z","v":18606087,"vw":614.040491},{"c":603.12,"h":616,"l":598.0105,"n":309463,"o":614.385,"t":"2026-07-08T04:00:00Z","v":13647332,"vw":603.588921},{"c":631.48,"h":633.27,"l":577.07,"n":611717,"o":583.99,"t":"2026-07-09T04:00:00Z","v":26627785,"vw":611.805535},{"c":669.21,"h":677.86,"l":658.01,"n":931006,"o":660.335,"t":"2026-07-10T04:00:00Z","v":40680999,"vw":668.986135},{"c":656.73,"h":676.62,"l":654.2,"n":477255,"o":661.38,"t":"2026-07-13T04:00:00Z","v":19893457,"vw":660.729979},{"c":661.04,"h":666.5,"l":649.05,"n":323431,"o":652,"t":"2026-07-14T04:00:00Z","v":16784053,"vw":660.041814},{"c":681.31,"h":686.08,"l":656.6601,"n":458553,"o":663.6,"t":"2026-07-15T04:00:00Z","v":19046772,"vw":676.359304},{"c":664.54,"h":681.9,"l":660.16,"n":380174,"o":677.275,"t":"2026-07-16T04:00:00Z","v":15854034,"vw":669.523843},{"c":646.01,"h":652.2,"l":626,"n":521250,"o":647.7,"t":"2026-07-17T04:00:00Z","v":22318610,"vw":642.333184},{"c":645.85,"h":653.3,"l":636.0105,"n":281100,"o":646.7,"t":"2026-07-20T04:00:00Z","v":10267147,"vw":646.197427},{"c":643.81,"h":655.88,"l":643.2,"n":240543,"o":654.18,"t":"2026-07-21T04:00:00Z","v":9174837,"vw":646.507586},{"c":627.17,"h":648.998,"l":624,"n":318749,"o":647.7,"t":"2026-07-22T04:00:00Z","v":11061896,"vw":629.430214},{"c":606.1,"h":614.65,"l":597.22,"n":394296,"o":608.41,"t":"2026-07-23T04:00:00Z","v":15543745,"vw":605.233679},{"c":595.19,"h":609.98,"l":594.45,"n":301355,"o":605.3,"t":"2026-07-24T04:00:00Z","v":11543707,"vw":600.783865},{"c":593.87,"h":611.26,"l":593.13,"n":311008,"o":607.22,"t":"2026-07-27T04:00:00Z","v":11242604,"vw":599.373391},{"c":593.41,"h":601,"l":587,"n":286693,"o":596.82,"t":"2026-07-28T04:00:00Z","v":12050227,"vw":593.758735},{"c":585.61,"h":599.97,"l":582.22,"n":591928,"o":593.25,"t":"2026-07-29T04:00:00Z","v":22421272,"vw":589.587225},{"c":539.03,"h":539.88,"l":524.49,"n":1214366,"o":526,"t":"2026-07-30T04:00:00Z","v":42387237,"vw":533.465805},{"c":556.71,"h":558.33,"l":540.22,"n":626313,"o":543.6,"t":"2026-07-31T04:00:00Z","v":24325425,"vw":550.639211},{"c":590.24,"h":597.52,"l":559.36,"n":622372,"o":562.24,"t":"2026-08-03T04:00:00Z","v":26008954,"vw":588.745629},{"c":587.94,"h":592.787,"l":578.25,"n":468505,"o":581.5,"t":"2026-08-04T04:00:00Z","v":18014981,"vw":585.343074},{"c":588.77,"h":601,"l":580.12,"n":382908,"o":600.455,"t":"2026-08-05T04:00:00Z","v":14941981,"vw":588.316664},{"c":589.9,"h":595.31,"l":585.995,"n":287683,"o":586.95,"t":"2026-08-06T04:00:00Z","v":11849892,"vw":590.053914},{"c":592.1,"h":598.7399,"l":585.62,"n":268473,"o":585.64,"t":"2026-08-07T04:00:00Z","v":11290667,"vw":592.884868},{"c":594.92,"h":608.21,"l":592.0301,"n":363845,"o":599.13,"t":"2026-08-10T04:00:00Z","v":15018528,"vw":597.593457},{"c":599.12,"h":612.43,"l":593.4,"n":318744,"o":598,"t":"2026-08-11T04:00:00Z","v":13184344,"vw":604.056359},{"c":578.85,"h":604.499,"l":578.21,"n":462556,"o":601.065,"t":"2026-08-12T04:00:00Z","v":16243495,"vw":583.40514},{"c":594.97,"h":595.85,"l":579.39,"n":313279,"o":580.71,"t":"2026-08-13T04:00:00Z","v":11202731,"vw":590.487708},{"c":589.85,"h":601.86,"l":589.29,"n":251439,"o":596.98,"t":"2026-08-14T04:00:00Z","v":8800012,"vw":593.353532},{"c":568.97,"h":590.24,"l":564.75,"n":542257,"o":589.75,"t":"2026-08-17T04:00:00Z","v":17310370,"vw":571.662463},{"c":543.67,"h":560.66,"l":543.21,"n":776945,"o":557.48,"t":"2026-08-18T04:00:00Z","v":27191926,"vw":548.592071},{"c":546.03,"h":554.07,"l":537.27,"n":468948,"o":541.34,"t":"2026-08-19T04:00:00Z","v":17028496,"vw":547.558119},{"c":545.83,"h":549.988,"l":539.31,"n":378656,"o":546.95,"t":"2026-08-20T04:00:00Z","v":13924935,"vw":544.411886},{"c":549.9,"h":553.8733,"l":543.23,"n":311555,"o":546.885,"t":"2026-08-21T04:00:00Z","v":13892224,"vw":549.884956},{"c":559.02,"h":561.42,"l":546.3,"n":364258,"o":550.2,"t":"2026-08-24T04:00:00Z","v":13057697,"vw":556.199401},{"c":570.05,"h":570.8,"l":561.4001,"n":277783,"o":563.88,"t":"2026-08-25T04:00:00Z","v":9808534,"vw":566.885329},{"c":576.14,"h":593.34,"l":561.88,"n":748050,"o":590.31,"t":"2026-08-26T04:00:00Z","v":31455956,"vw":577.129281},{"c":571.1,"h":588.39,"l":567.62,"n":395227,"o":576.48,"t":"2026-08-27T04:00:00Z","v":15264023,"vw":573.901181},{"c":578.02,"h":589.19,"l":571,"n":360065,"o":571.55,"t":"2026-08-28T04:00:00Z","v":16080243,"vw":579.29216},{"c":572.34,"h":578.675,"l":569.1386,"n":313835,"o":577.63,"t":"2026-08-31T04:00:00Z","v":13437655,"vw":572.385548},{"c":578.54,"h":584.95,"l":556.1,"n":382226,"o":558.345,"t":"2026-09-01T04:00:00Z","v":15842964,"vw":576.079212},{"c":592.85,"h":600.38,"l":577,"n":411376,"o":578.785,"t":"2026-09-02T04:00:00Z","v":16587136,"vw":593.434241},{"c":610.68,"h":619.46,"l":604.35,"n":452495,"o":604.49,"t":"2026-09-03T04:00:00Z","v":19777877,"vw":613.531915},{"c":616.77,"h":617.46,"l":605.27,"n":353295,"o":612.35,"t":"2026-09-04T04:00:00Z","v":15997345,"vw":612.705469},{"c":613.48,"h":624.8,"l":609.74,"n":405351,"o":616.205,"t":"2026-09-08T04:00:00Z","v":18960568,"vw":616.330584},{"c":653.69,"h":657.86,"l":638.56,"n":827655,"o":648.64,"t":"2026-09-09T04:00:00Z","v":35951549,"vw":650.630794},{"c":644.38,"h":663.5,"l":642.14,"n":451943,"o":653.705,"t":"2026-09-10T04:00:00Z","v":21562629,"vw":649.761124},{"c":648.03,"h":664.24,"l":646.2,"n":328253,"o":653.51,"t":"2026-09-11T04:00:00Z","v":16957444,"vw":651.86752},{"c":665.6,"h":668.6,"l":649.22,"n":458437,"o":657.83,"t":"2026-09-14T04:00:00Z","v":19373121,"vw":661.522619},{"c":670.24,"h":678.87,"l":656.2,"n":413989,"o":659.3,"t":"2026-09-15T04:00:00Z","v":19551275,"vw":669.331259},{"c":673.31,"h":685.31,"l":671.9142,"n":396587,"o":679.905,"t":"2026-09-16T04:00:00Z","v":17252682,"vw":677.549152},{"c":682.31,"h":683.2,"l":667.05,"n":364576,"o":682.44,"t":"2026-09-17T04:00:00Z","v":15964849,"vw":677.762675},{"c":665.75,"h":690.15,"l":660.8,"n":420759,"o":688.62,"t":"2026-09-18T04:00:00Z","v":27627478,"vw":672.216906},{"c":741.245,"h":753,"l":679.6,"n":1132294,"o":680.295,"t":"2026-09-21T04:00:00Z","v":48777679,"vw":727.109355},{"c":736.595,"h":757.27,"l":730,"n":684409,"o":731.4,"t":"2026-09-22T04:00:00Z","v":28168357,"vw":745.034212},{"c":744.1,"h":763.9,"l":739.51,"n":653240,"o":747.6,"t":"2026-09-23T04:00:00Z","v":30867886,"vw":750.495316},{"c":777.59,"h":779.8192,"l":743.006,"n":817746,"o":744.355,"t":"2026-09-24T04:00:00Z","v":34856584,"vw":767.725939},{"c":751.66,"h":769.57,"l":746.5405,"n":590650,"o":768.845,"t":"2026-09-25T04:00:00Z","v":25868950,"vw":752.774865},{"c":715.62,"h":750.576,"l":713.19,"n":659643,"o":750.04,"t":"2026-09-28T04:00:00Z","v":27991821,"vw":721.677822},{"c":738.79,"h":740.45,"l":715.1,"n":515704,"o":725,"t":"2026-09-29T04:00:00Z","v":23639105,"vw":727.900432},{"c":725.18,"h":738.25,"l":721.3,"n":413306,"o":730.265,"t":"2026-09-30T04:00:00Z","v":19335922,"vw":729.474087},{"c":725.93,"h":735.88,"l":721.51,"n":341621,"o":728.525,"t":"2026-10-01T04:00:00Z","v":12448568,"vw":727.49457},{"c":728.08,"h":741.58,"l":726.2,"n":291961,"o":733.25,"t":"2026-10-02T04:00:00Z","v":13007905,"vw":730.31968},{"c":741.9,"h":746.7,"l":727.12,"n":343614,"o":727.71,"t":"2026-10-05T04:00:00Z","v":15267819,"vw":741.912073},{"c":738.88,"h":747.6,"l":736.69,"n":274519,"o":746.73,"t":"2026-10-06T04:00:00Z","v":12603389,"vw":741.025521},{"c":721.31,"h":738.29,"l":720.1503,"n":379407,"o":738.29,"t":"2026-10-07T04:00:00Z","v":13273894,"vw":723.988225},{"c":720.89,"h":724.95,"l":711.6832,"n":347363,"o":724.535,"t":"2026-10-08T04:00:00Z","v":16084129,"vw":719.598648},{"c":718.67,"h":728.07,"l":716.2,"n":291026,"o":726.505,"t":"2026-10-09T04:00:00Z","v":12659162,"vw":720.885512},{"c":742.96,"h":752.24,"l":727.64,"n":561983,"o":728.495,"t":"2026-10-12T04:00:00Z","v":24935384,"vw":744.510554},{"c":762.5,"h":771.2698,"l":734.84,"n":535449,"o":735.99,"t":"2026-10-13T04:00:00Z","v":22757026,"vw":761.762368},{"c":737.54,"h":761.5,"l":734.2865,"n":423170,"o":760.75,"t":"2026-10-14T04:00:00Z","v":16282951,"vw":741.801492},{"c":736.72,"h":741.07,"l":715.58,"n":303361,"o":726.555,"t":"2026-10-15T04:00:00Z","v":13426720,"vw":733.528523}],"volatilityBars":[{"c":722.09,"h":723.5,"l":720.01,"n":3162,"o":721.49,"t":"2026-10-08T08:00:00Z","v":39010,"vw":721.886596},{"c":722.45,"h":722.45,"l":721.94,"n":48,"o":722.2702,"t":"2026-10-08T08:15:00Z","v":1034,"vw":722.257626},{"c":722,"h":722.59,"l":721.94,"n":219,"o":722,"t":"2026-10-08T08:30:00Z","v":4760,"vw":722.016634},{"c":721.16,"h":722.1,"l":721.16,"n":141,"o":722.1,"t":"2026-10-08T08:45:00Z","v":2148,"vw":721.712655},{"c":722.88,"h":722.88,"l":721.27,"n":91,"o":721.27,"t":"2026-10-08T09:00:00Z","v":1321,"vw":722.100156},{"c":721.06,"h":722,"l":721.02,"n":150,"o":722,"t":"2026-10-08T09:15:00Z","v":2126,"vw":721.367245},{"c":721.38,"h":721.99,"l":721,"n":213,"o":721.24,"t":"2026-10-08T09:30:00Z","v":3710,"vw":721.262911},{"c":721.16,"h":721.38,"l":720.4,"n":170,"o":721.03,"t":"2026-10-08T09:45:00Z","v":3367,"vw":720.978594},{"c":721.44,"h":721.45,"l":720.4,"n":150,"o":720.4,"t":"2026-10-08T10:00:00Z","v":3585,"vw":721.139295},{"c":719.43,"h":721.44,"l":719.18,"n":728,"o":721.44,"t":"2026-10-08T10:15:00Z","v":13406,"vw":720.27595},{"c":718.222,"h":719.2,"l":716.63,"n":1098,"o":719.2,"t":"2026-10-08T10:30:00Z","v":21274,"vw":717.861782},{"c":717.65,"h":718.55,"l":717,"n":382,"o":718.1,"t":"2026-10-08T10:45:00Z","v":7256,"vw":717.694765},{"c":716.4159,"h":719,"l":715.61,"n":1384,"o":717.9,"t":"2026-10-08T11:00:00Z","v":27779,"vw":716.90469},{"c":716.03,"h":717.6756,"l":715.83,"n":905,"o":716.5,"t":"2026-10-08T11:15:00Z","v":21616,"vw":716.633549},{"c":718.2,"h":718.2,"l":714.7023,"n":1274,"o":716,"t":"2026-10-08T11:30:00Z","v":25474,"vw":715.994533},{"c":717.9445,"h":718.8,"l":717.38,"n":405,"o":717.38,"t":"2026-10-08T11:45:00Z","v":10934,"vw":718.313501},{"c":713.75,"h":719.507,"l":713.35,"n":1482,"o":718,"t":"2026-10-08T12:00:00Z","v":44212,"vw":716.318744},{"c":724,"h":724.93,"l":710,"n":5222,"o":713.65,"t":"2026-10-08T12:15:00Z","v":149191,"vw":715.409665},{"c":718.555,"h":724.3,"l":718,"n":2557,"o":723.64,"t":"2026-10-08T12:30:00Z","v":67048,"vw":721.06369},{"c":722.5,"h":723,"l":718.5,"n":1590,"o":718.78,"t":"2026-10-08T12:45:00Z","v":632063,"vw":721.542197},{"c":722.5,"h":723.5,"l":721.31,"n":1165,"o":722.11,"t":"2026-10-08T13:00:00Z","v":37928,"vw":722.510538},{"c":725.2,"h":734.41,"l":722.25,"n":8278,"o":722.5,"t":"2026-10-08T13:15:00Z","v":323171,"vw":728.08812},{"c":721.555,"h":724.95,"l":717.89,"n":31373,"o":724.42,"t":"2026-10-08T13:30:00Z","v":1320889,"vw":721.44437},{"c":720.69,"h":723,"l":719.24,"n":14784,"o":721.34,"t":"2026-10-08T13:45:00Z","v":519550,"vw":720.923997},{"c":721.4973,"h":722.665,"l":719.28,"n":14525,"o":720.5,"t":"2026-10-08T14:00:00Z","v":503041,"vw":721.07727},{"c":722.655,"h":722.99,"l":720.2,"n":12381,"o":721.44,"t":"2026-10-08T14:15:00Z","v":393908,"vw":721.843684},{"c":723.0389,"h":723.8599,"l":722.11,"n":12602,"o":722.67,"t":"2026-10-08T14:30:00Z","v":356521,"vw":723.057782},{"c":720.775,"h":723.5,"l":720.25,"n":11366,"o":722.965,"t":"2026-10-08T14:45:00Z","v":429585,"vw":721.608262},{"c":721.415,"h":723.3999,"l":719.55,"n":12785,"o":720.85,"t":"2026-10-08T15:00:00Z","v":417391,"vw":721.613308},{"c":721.45,"h":721.94,"l":720.41,"n":8989,"o":721.41,"t":"2026-10-08T15:15:00Z","v":222390,"vw":721.236822},{"c":720.24,"h":721.93,"l":719.0174,"n":11003,"o":721.43,"t":"2026-10-08T15:30:00Z","v":303139,"vw":720.655682},{"c":720.13,"h":720.6999,"l":719.48,"n":8417,"o":720.17,"t":"2026-10-08T15:45:00Z","v":232390,"vw":719.984125},{"c":719.975,"h":720.7499,"l":719.4,"n":7107,"o":719.81,"t":"2026-10-08T16:00:00Z","v":174780,"vw":719.988924},{"c":718.69,"h":721.56,"l":718.54,"n":8554,"o":719.985,"t":"2026-10-08T16:15:00Z","v":253045,"vw":720.034366},{"c":718.99,"h":720.02,"l":718.22,"n":7160,"o":718.815,"t":"2026-10-08T16:30:00Z","v":270689,"vw":719.085512},{"c":716.73,"h":718.98,"l":714.1,"n":16691,"o":718.885,"t":"2026-10-08T16:45:00Z","v":580258,"vw":715.984922},{"c":715.99,"h":716.76,"l":713.4193,"n":14437,"o":716.6,"t":"2026-10-08T17:00:00Z","v":509762,"vw":714.952348},{"c":713.415,"h":716.5,"l":711.6832,"n":16059,"o":716.09,"t":"2026-10-08T17:15:00Z","v":595948,"vw":714.035852},{"c":717.26,"h":718.06,"l":712.54,"n":11480,"o":713.49,"t":"2026-10-08T17:30:00Z","v":419675,"vw":716.002124},{"c":716.46,"h":717.84,"l":714.55,"n":10386,"o":717.07,"t":"2026-10-08T17:45:00Z","v":305298,"vw":715.787698},{"c":718.2501,"h":718.6999,"l":715.7,"n":7563,"o":716.45,"t":"2026-10-08T18:00:00Z","v":297744,"vw":717.225777},{"c":718.8981,"h":719.89,"l":717.98,"n":7046,"o":718.345,"t":"2026-10-08T18:15:00Z","v":210446,"vw":718.898434},{"c":719.35,"h":719.51,"l":718.625,"n":5946,"o":718.9399,"t":"2026-10-08T18:30:00Z","v":133535,"vw":719.090282},{"c":718.395,"h":719.5,"l":717.88,"n":7549,"o":719.33,"t":"2026-10-08T18:45:00Z","v":203653,"vw":718.731247},{"c":719.4325,"h":719.915,"l":718.3,"n":8648,"o":718.3509,"t":"2026-10-08T19:00:00Z","v":273248,"vw":719.205001},{"c":719.44,"h":720.359,"l":718.25,"n":9692,"o":719.33,"t":"2026-10-08T19:15:00Z","v":302175,"vw":719.29183},{"c":720.88,"h":721.87,"l":719.19,"n":11134,"o":719.57,"t":"2026-10-08T19:30:00Z","v":292399,"vw":720.59917},{"c":720.84,"h":721.25,"l":719.91,"n":24250,"o":720.92,"t":"2026-10-08T19:45:00Z","v":652435,"vw":720.745507},{"c":721.33,"h":722,"l":720.5,"n":640,"o":720.89,"t":"2026-10-08T20:00:00Z","v":3152604,"vw":720.891943},{"c":720.8,"h":721,"l":720.62,"n":166,"o":721,"t":"2026-10-08T20:15:00Z","v":3987,"vw":720.935429},{"c":720.67,"h":721.39,"l":720.65,"n":242,"o":721,"t":"2026-10-08T20:30:00Z","v":71928,"vw":721.041692},{"c":721,"h":721,"l":720.74,"n":349,"o":720.9,"t":"2026-10-08T20:45:00Z","v":1048479,"vw":720.934894},{"c":720.9395,"h":721.25,"l":720.93,"n":295,"o":720.98,"t":"2026-10-08T21:00:00Z","v":75449,"vw":721.018321},{"c":720.55,"h":721.25,"l":720.55,"n":112,"o":720.93,"t":"2026-10-08T21:15:00Z","v":2323,"vw":720.933095},{"c":720.68,"h":720.9744,"l":720.63,"n":81,"o":720.78,"t":"2026-10-08T21:30:00Z","v":3330,"vw":720.843642},{"c":720.6,"h":720.64,"l":720.55,"n":50,"o":720.64,"t":"2026-10-08T21:45:00Z","v":1176,"vw":720.58929},{"c":721.1,"h":721.17,"l":720.54,"n":163,"o":720.8,"t":"2026-10-08T22:00:00Z","v":5432,"vw":720.801232},{"c":721.35,"h":721.68,"l":721.02,"n":154,"o":721.2,"t":"2026-10-08T22:15:00Z","v":4738,"vw":721.255036},{"c":721.59,"h":721.59,"l":720.89,"n":145,"o":721.2323,"t":"2026-10-08T22:30:00Z","v":4327,"vw":721.236124},{"c":720.89,"h":721,"l":720.73,"n":114,"o":721,"t":"2026-10-08T22:45:00Z","v":4600,"vw":720.86788},{"c":720.71,"h":721,"l":720.71,"n":40,"o":720.9,"t":"2026-10-08T23:00:00Z","v":652,"vw":720.82684},{"c":720,"h":720.89,"l":720,"n":136,"o":720.85,"t":"2026-10-08T23:15:00Z","v":2656,"vw":720.640999},{"c":719,"h":720.9,"l":719,"n":141,"o":720,"t":"2026-10-08T23:30:00Z","v":3651,"vw":720.068703},{"c":719.4155,"h":719.7,"l":719.0221,"n":219,"o":719.7,"t":"2026-10-08T23:45:00Z","v":8439,"vw":719.39715},{"c":724.15,"h":724.6,"l":720.99,"n":2033,"o":722.52,"t":"2026-10-09T08:00:00Z","v":19438,"vw":722.701339},{"c":723.92,"h":724.17,"l":723.92,"n":170,"o":724.17,"t":"2026-10-09T08:15:00Z","v":3767,"vw":724.044541},{"c":723.4,"h":724.17,"l":723,"n":235,"o":723.8,"t":"2026-10-09T08:30:00Z","v":9502,"vw":723.378965},{"c":724.14,"h":724.23,"l":723.61,"n":109,"o":723.69,"t":"2026-10-09T08:45:00Z","v":3930,"vw":723.913371},{"c":724.44,"h":724.44,"l":723.89,"n":93,"o":724.08,"t":"2026-10-09T09:00:00Z","v":3355,"vw":724.113192},{"c":724.3,"h":724.3,"l":723.8,"n":42,"o":723.93,"t":"2026-10-09T09:15:00Z","v":803,"vw":723.927869},{"c":724.38,"h":724.38,"l":724.29,"n":16,"o":724.34,"t":"2026-10-09T09:30:00Z","v":225,"vw":724.3475},{"c":723.71,"h":723.988,"l":723.55,"n":71,"o":723.8,"t":"2026-10-09T09:45:00Z","v":2979,"vw":723.775701},{"c":723.34,"h":724,"l":723.34,"n":16,"o":723.6,"t":"2026-10-09T10:00:00Z","v":644,"vw":723.810648},{"c":722.5,"h":723.52,"l":722.5,"n":78,"o":723.52,"t":"2026-10-09T10:15:00Z","v":1176,"vw":723.110826},{"c":722.8,"h":723.15,"l":722.8,"n":49,"o":723.15,"t":"2026-10-09T10:30:00Z","v":1269,"vw":723.004407},{"c":723,"h":723.03,"l":722.33,"n":78,"o":722.8,"t":"2026-10-09T10:45:00Z","v":1375,"vw":722.829663},{"c":723.5,"h":724,"l":722.58,"n":373,"o":723.01,"t":"2026-10-09T11:00:00Z","v":9420,"vw":723.316696},{"c":724.5,"h":724.79,"l":723,"n":326,"o":723.4628,"t":"2026-10-09T11:15:00Z","v":7763,"vw":723.757343},{"c":724.3001,"h":724.65,"l":723.716,"n":285,"o":724.55,"t":"2026-10-09T11:30:00Z","v":3435,"vw":724.279028},{"c":725.75,"h":726.18,"l":724.49,"n":625,"o":724.56,"t":"2026-10-09T11:45:00Z","v":19253,"vw":725.436005},{"c":725.804,"h":726.75,"l":725.6,"n":548,"o":725.9,"t":"2026-10-09T12:00:00Z","v":15528,"vw":726.296794},{"c":726.3605,"h":726.5,"l":725.563,"n":287,"o":726.17,"t":"2026-10-09T12:15:00Z","v":10444,"vw":725.941909},{"c":724.9931,"h":726,"l":724.9931,"n":331,"o":726,"t":"2026-10-09T12:30:00Z","v":7127,"vw":725.343372},{"c":725.09,"h":725.7116,"l":724.22,"n":335,"o":725.38,"t":"2026-10-09T12:45:00Z","v":5923,"vw":724.809681},{"c":725.99,"h":726,"l":725,"n":355,"o":725.55,"t":"2026-10-09T13:00:00Z","v":10083,"vw":725.816698},{"c":726.66,"h":727.25,"l":725.5,"n":858,"o":726,"t":"2026-10-09T13:15:00Z","v":26477,"vw":726.387347},{"c":719,"h":726.96,"l":716.66,"n":22877,"o":726.01,"t":"2026-10-09T13:30:00Z","v":1309070,"vw":721.344798},{"c":718.74,"h":720.79,"l":717.23,"n":12786,"o":718.915,"t":"2026-10-09T13:45:00Z","v":426339,"vw":719.284398},{"c":719.4899,"h":720,"l":717.55,"n":12498,"o":718.535,"t":"2026-10-09T14:00:00Z","v":454539,"vw":718.701216},{"c":721.495,"h":722.49,"l":718.68,"n":13374,"o":719.494,"t":"2026-10-09T14:15:00Z","v":445800,"vw":720.338569},{"c":721.16,"h":722.6,"l":720.49,"n":10531,"o":721.4,"t":"2026-10-09T14:30:00Z","v":327136,"vw":721.315445},{"c":723.4,"h":723.8141,"l":721.1481,"n":9672,"o":721.235,"t":"2026-10-09T14:45:00Z","v":314695,"vw":722.606066},{"c":721.42,"h":723.63,"l":720.66,"n":8830,"o":723.47,"t":"2026-10-09T15:00:00Z","v":247552,"vw":722.039582},{"c":720.82,"h":721.425,"l":720.07,"n":8389,"o":721.42,"t":"2026-10-09T15:15:00Z","v":219823,"vw":720.675217},{"c":723.88,"h":724.77,"l":720.36,"n":11358,"o":720.91,"t":"2026-10-09T15:30:00Z","v":400814,"vw":722.760914},{"c":723.555,"h":724.765,"l":722.44,"n":10402,"o":723.92,"t":"2026-10-09T15:45:00Z","v":410246,"vw":723.894236},{"c":725.03,"h":726.27,"l":723.24,"n":11525,"o":723.555,"t":"2026-10-09T16:00:00Z","v":522506,"vw":725.026745},{"c":724.19,"h":725.7632,"l":723.5,"n":7225,"o":724.9838,"t":"2026-10-09T16:15:00Z","v":301659,"vw":724.973131},{"c":726.48,"h":726.5,"l":724.095,"n":5760,"o":724.27,"t":"2026-10-09T16:30:00Z","v":192852,"vw":725.104869},{"c":727.17,"h":728.07,"l":725.82,"n":8289,"o":726.42,"t":"2026-10-09T16:45:00Z","v":300166,"vw":727.087062},{"c":724.855,"h":727.7,"l":724.31,"n":6052,"o":727.11,"t":"2026-10-09T17:00:00Z","v":213495,"vw":725.930526},{"c":724.455,"h":725.13,"l":723.861,"n":4727,"o":724.75,"t":"2026-10-09T17:15:00Z","v":151735,"vw":724.427126},{"c":717.69,"h":724.718,"l":717.01,"n":22228,"o":724.42,"t":"2026-10-09T17:30:00Z","v":1216076,"vw":720.562449},{"c":720.61,"h":721.9299,"l":717.35,"n":10914,"o":717.7888,"t":"2026-10-09T17:45:00Z","v":496347,"vw":719.832204},{"c":719.485,"h":721.15,"l":719.26,"n":5952,"o":720.636,"t":"2026-10-09T18:00:00Z","v":195640,"vw":720.143544},{"c":718.14,"h":720.04,"l":717.55,"n":7714,"o":719.468,"t":"2026-10-09T18:15:00Z","v":243801,"vw":718.921723},{"c":718.35,"h":719.1299,"l":716.2,"n":9905,"o":718.065,"t":"2026-10-09T18:30:00Z","v":598628,"vw":717.78262},{"c":718.96,"h":719.3,"l":717.71,"n":6615,"o":718.28,"t":"2026-10-09T18:45:00Z","v":205966,"vw":718.703905},{"c":719.36,"h":719.66,"l":718.73,"n":7024,"o":719.06,"t":"2026-10-09T19:00:00Z","v":243976,"vw":719.255355},{"c":719.8,"h":720.82,"l":719.35,"n":9027,"o":719.36,"t":"2026-10-09T19:15:00Z","v":353082,"vw":720.308052},{"c":719.2699,"h":719.945,"l":718.5,"n":9737,"o":719.84,"t":"2026-10-09T19:30:00Z","v":338345,"vw":719.321616},{"c":718.6,"h":720,"l":717.94,"n":25720,"o":719.16,"t":"2026-10-09T19:45:00Z","v":887373,"vw":718.764545},{"c":718.5876,"h":718.9,"l":718,"n":706,"o":718.42,"t":"2026-10-09T20:00:00Z","v":1393347,"vw":718.668057},{"c":718.4,"h":718.58,"l":718.11,"n":339,"o":718.5,"t":"2026-10-09T20:15:00Z","v":17801,"vw":718.364726},{"c":717.88,"h":718.4075,"l":717.5099,"n":302,"o":718.24,"t":"2026-10-09T20:30:00Z","v":17580,"vw":718.163918},{"c":718.25,"h":718.45,"l":717.72,"n":416,"o":717.82,"t":"2026-10-09T20:45:00Z","v":10021,"vw":718.070421},{"c":718.1281,"h":718.4966,"l":718.0747,"n":205,"o":718.14,"t":"2026-10-09T21:00:00Z","v":8115,"vw":718.340782},{"c":718.08,"h":718.35,"l":718,"n":142,"o":718.35,"t":"2026-10-09T21:15:00Z","v":5058,"vw":718.069665},{"c":718.03,"h":718.18,"l":717.9,"n":79,"o":717.91,"t":"2026-10-09T21:30:00Z","v":1193,"vw":718.01371},{"c":717.98,"h":718.15,"l":717.96,"n":82,"o":718.08,"t":"2026-10-09T21:45:00Z","v":1882,"vw":718.068219},{"c":718,"h":718.06,"l":717.95,"n":86,"o":717.95,"t":"2026-10-09T22:00:00Z","v":2184,"vw":718.026411},{"c":717.9268,"h":718,"l":717.73,"n":52,"o":718,"t":"2026-10-09T22:15:00Z","v":898,"vw":717.897874},{"c":718,"h":718.09,"l":717.9268,"n":69,"o":717.9268,"t":"2026-10-09T22:30:00Z","v":893,"vw":717.979512},{"c":717.7,"h":717.9823,"l":717.7,"n":119,"o":717.85,"t":"2026-10-09T22:45:00Z","v":2198,"vw":717.748081},{"c":717.92,"h":718,"l":717.5182,"n":81,"o":717.63,"t":"2026-10-09T23:00:00Z","v":1915,"vw":717.693044},{"c":717.71,"h":718.0482,"l":717.65,"n":71,"o":718.0482,"t":"2026-10-09T23:15:00Z","v":1307,"vw":717.808805},{"c":717.75,"h":717.9,"l":717.73,"n":52,"o":717.77,"t":"2026-10-09T23:30:00Z","v":803,"vw":717.809466},{"c":717.68,"h":717.95,"l":717.55,"n":155,"o":717.75,"t":"2026-10-09T23:45:00Z","v":4682,"vw":717.666971},{"c":726.6,"h":726.6,"l":720.51,"n":2449,"o":723.6,"t":"2026-10-12T08:00:00Z","v":26323,"vw":723.717897},{"c":726.77,"h":727,"l":726.3,"n":371,"o":726.8,"t":"2026-10-12T08:15:00Z","v":8029,"vw":726.757949},{"c":726.1,"h":727,"l":725.57,"n":360,"o":726.99,"t":"2026-10-12T08:30:00Z","v":9688,"vw":726.231449},{"c":725.22,"h":726.41,"l":725.02,"n":200,"o":726.27,"t":"2026-10-12T08:45:00Z","v":5271,"vw":725.969418},{"c":726.47,"h":726.47,"l":725.08,"n":149,"o":725.13,"t":"2026-10-12T09:00:00Z","v":3829,"vw":725.852669},{"c":728.29,"h":729,"l":726.49,"n":520,"o":726.4968,"t":"2026-10-12T09:15:00Z","v":8177,"vw":727.797041},{"c":730.66,"h":733.41,"l":728.58,"n":1694,"o":728.58,"t":"2026-10-12T09:30:00Z","v":41666,"vw":731.101458},{"c":730.6,"h":731.16,"l":730.588,"n":174,"o":730.7,"t":"2026-10-12T09:45:00Z","v":7204,"vw":730.953888},{"c":730.52,"h":731.27,"l":730.5,"n":321,"o":730.9222,"t":"2026-10-12T10:00:00Z","v":8064,"vw":730.725403},{"c":730.91,"h":731.62,"l":730.55,"n":245,"o":730.55,"t":"2026-10-12T10:15:00Z","v":4766,"vw":731.063464},{"c":730.375,"h":731,"l":730,"n":242,"o":730.73,"t":"2026-10-12T10:30:00Z","v":10014,"vw":730.363932},{"c":730.01,"h":730.47,"l":730,"n":344,"o":730.47,"t":"2026-10-12T10:45:00Z","v":7043,"vw":730.110623},{"c":730.13,"h":730.95,"l":730,"n":1357,"o":730.01,"t":"2026-10-12T11:00:00Z","v":51181,"vw":730.09199},{"c":731.89,"h":731.97,"l":730,"n":787,"o":730.1,"t":"2026-10-12T11:15:00Z","v":18801,"vw":730.431661},{"c":730.09,"h":731.875,"l":730,"n":604,"o":731.7756,"t":"2026-10-12T11:30:00Z","v":25718,"vw":730.96856},{"c":730.9415,"h":731.7,"l":730,"n":488,"o":730.09,"t":"2026-10-12T11:45:00Z","v":12056,"vw":730.646379},{"c":729.32,"h":731,"l":729,"n":699,"o":730.6,"t":"2026-10-12T12:00:00Z","v":14388,"vw":730.003187},{"c":728,"h":729.9056,"l":728,"n":674,"o":729.42,"t":"2026-10-12T12:15:00Z","v":16597,"vw":729.001337},{"c":728.93,"h":729,"l":727.49,"n":657,"o":728,"t":"2026-10-12T12:30:00Z","v":15915,"vw":728.16615},{"c":730.03,"h":730.6399,"l":729.02,"n":708,"o":729.39,"t":"2026-10-12T12:45:00Z","v":14400,"vw":729.859173},{"c":729.0491,"h":731.4,"l":728.7254,"n":978,"o":730.17,"t":"2026-10-12T13:00:00Z","v":34701,"vw":730.341417},{"c":728.01,"h":730.18,"l":728.01,"n":1135,"o":729.24,"t":"2026-10-12T13:15:00Z","v":36842,"vw":729.331142},{"c":745.205,"h":746.6,"l":727.64,"n":62239,"o":728.495,"t":"2026-10-12T13:30:00Z","v":2697404,"vw":737.795338},{"c":742.29,"h":748.1563,"l":740.28,"n":35863,"o":745.0613,"t":"2026-10-12T13:45:00Z","v":1416625,"vw":745.216861},{"c":742.3,"h":744.76,"l":739,"n":22677,"o":742.36,"t":"2026-10-12T14:00:00Z","v":808803,"vw":742.269116},{"c":745.135,"h":745.22,"l":742.33,"n":18127,"o":742.33,"t":"2026-10-12T14:15:00Z","v":535536,"vw":743.775692},{"c":745.01,"h":746.52,"l":741.2601,"n":21385,"o":744.9856,"t":"2026-10-12T14:30:00Z","v":739574,"vw":744.392244},{"c":744.61,"h":749.59,"l":741.77,"n":28344,"o":745.05,"t":"2026-10-12T14:45:00Z","v":1132554,"vw":746.051212},{"c":747.51,"h":748.3,"l":744.1701,"n":18690,"o":744.8,"t":"2026-10-12T15:00:00Z","v":659626,"vw":746.741508},{"c":745.6434,"h":751.58,"l":743.72,"n":27327,"o":747.58,"t":"2026-10-12T15:15:00Z","v":1054236,"vw":748.070838},{"c":745.105,"h":748.2753,"l":743.29,"n":13875,"o":745.57,"t":"2026-10-12T15:30:00Z","v":446042,"vw":745.996986},{"c":746.91,"h":747.855,"l":744.77,"n":10925,"o":745.105,"t":"2026-10-12T15:45:00Z","v":315233,"vw":746.214597},{"c":744.845,"h":747.01,"l":744.3978,"n":9269,"o":746.86,"t":"2026-10-12T16:00:00Z","v":284929,"vw":745.413223},{"c":744.7201,"h":746.9695,"l":743.83,"n":8982,"o":744.895,"t":"2026-10-12T16:15:00Z","v":258337,"vw":745.446892},{"c":745.32,"h":746.8,"l":744.555,"n":8395,"o":744.82,"t":"2026-10-12T16:30:00Z","v":360625,"vw":745.499195},{"c":739,"h":749.1591,"l":738.1,"n":22663,"o":745.41,"t":"2026-10-12T16:45:00Z","v":1102125,"vw":744.468678},{"c":744.33,"h":752.24,"l":737.5,"n":31602,"o":739,"t":"2026-10-12T17:00:00Z","v":1678720,"vw":745.296374},{"c":748.41,"h":751.3,"l":744.15,"n":20194,"o":744.34,"t":"2026-10-12T17:15:00Z","v":936581,"vw":748.319625},{"c":748.34,"h":750.38,"l":746.16,"n":14669,"o":748.4913,"t":"2026-10-12T17:30:00Z","v":550282,"vw":748.500224},{"c":747.81,"h":751.6,"l":747.07,"n":18477,"o":748.4,"t":"2026-10-12T17:45:00Z","v":680025,"vw":749.189033},{"c":746.67,"h":749.2,"l":746.28,"n":11777,"o":747.75,"t":"2026-10-12T18:00:00Z","v":450167,"vw":747.549334},{"c":751.2301,"h":751.66,"l":746.52,"n":18573,"o":746.645,"t":"2026-10-12T18:15:00Z","v":1519931,"vw":749.336326},{"c":746.1976,"h":751.34,"l":745.4,"n":16754,"o":751.34,"t":"2026-10-12T18:30:00Z","v":792073,"vw":748.036845},{"c":744.715,"h":747.34,"l":742.8806,"n":14571,"o":746.16,"t":"2026-10-12T18:45:00Z","v":635337,"vw":745.345809},{"c":743.15,"h":745.69,"l":742.47,"n":13482,"o":744.715,"t":"2026-10-12T19:00:00Z","v":508328,"vw":743.377074},{"c":741.85,"h":744.15,"l":740.48,"n":15334,"o":743.16,"t":"2026-10-12T19:15:00Z","v":599113,"vw":742.820392},{"c":743.9,"h":744.39,"l":741.29,"n":19140,"o":741.95,"t":"2026-10-12T19:30:00Z","v":650653,"vw":742.735534},{"c":743.11,"h":744.59,"l":741.3,"n":37651,"o":743.91,"t":"2026-10-12T19:45:00Z","v":1230602,"vw":742.908402},{"c":742.45,"h":743.11,"l":742,"n":865,"o":743.1,"t":"2026-10-12T20:00:00Z","v":2344072,"vw":742.957087},{"c":741.7,"h":742.5,"l":741.65,"n":314,"o":742,"t":"2026-10-12T20:15:00Z","v":9469,"vw":742.059061},{"c":742.3,"h":742.4999,"l":741.69,"n":314,"o":741.88,"t":"2026-10-12T20:30:00Z","v":8473,"vw":742.152218},{"c":741.95,"h":742.9181,"l":741.7738,"n":317,"o":742.4015,"t":"2026-10-12T20:45:00Z","v":11529,"vw":742.268532},{"c":742.79,"h":742.79,"l":741.95,"n":349,"o":742.05,"t":"2026-10-12T21:00:00Z","v":9022,"vw":742.398254},{"c":742.34,"h":742.94,"l":742.15,"n":271,"o":742.94,"t":"2026-10-12T21:15:00Z","v":9865,"vw":742.704668},{"c":742,"h":742.4999,"l":742,"n":177,"o":742.33,"t":"2026-10-12T21:30:00Z","v":4112,"vw":742.204086},{"c":741.6345,"h":742.1463,"l":741.46,"n":285,"o":742.06,"t":"2026-10-12T21:45:00Z","v":6972,"vw":741.846111},{"c":741.21,"h":742.25,"l":741.21,"n":248,"o":741.65,"t":"2026-10-12T22:00:00Z","v":5823,"vw":741.904836},{"c":741.5845,"h":741.99,"l":741.2,"n":135,"o":741.62,"t":"2026-10-12T22:15:00Z","v":2968,"vw":741.523011},{"c":742,"h":742,"l":741.58,"n":119,"o":741.6,"t":"2026-10-12T22:30:00Z","v":3812,"vw":741.808771},{"c":741.52,"h":742,"l":741.52,"n":190,"o":741.9,"t":"2026-10-12T22:45:00Z","v":3707,"vw":741.852212},{"c":740.75,"h":741.6987,"l":740.21,"n":349,"o":741.5676,"t":"2026-10-12T23:00:00Z","v":21020,"vw":740.995342},{"c":741.6,"h":741.6,"l":740.55,"n":340,"o":740.5637,"t":"2026-10-12T23:15:00Z","v":5535,"vw":740.992044},{"c":741,"h":741.99,"l":741,"n":173,"o":741.99,"t":"2026-10-12T23:30:00Z","v":4443,"vw":741.251382},{"c":741.5,"h":741.6816,"l":740.55,"n":277,"o":740.55,"t":"2026-10-12T23:45:00Z","v":11302,"vw":741.312443},{"c":735.5,"h":738.98,"l":734.01,"n":4501,"o":735.51,"t":"2026-10-13T08:00:00Z","v":68908,"vw":736.527867},{"c":736.25,"h":736.5,"l":735.09,"n":213,"o":735.14,"t":"2026-10-13T08:15:00Z","v":6568,"vw":735.900315},{"c":736.87,"h":737.41,"l":736.22,"n":267,"o":736.59,"t":"2026-10-13T08:30:00Z","v":5576,"vw":736.937111},{"c":737.28,"h":737.28,"l":736,"n":169,"o":736.5,"t":"2026-10-13T08:45:00Z","v":2996,"vw":736.477429},{"c":737.4,"h":739,"l":736.05,"n":227,"o":738.07,"t":"2026-10-13T09:00:00Z","v":6029,"vw":737.787667},{"c":737,"h":737.73,"l":736.3,"n":152,"o":737.5,"t":"2026-10-13T09:15:00Z","v":3388,"vw":737.027371},{"c":739.85,"h":743.24,"l":738.0313,"n":1147,"o":738.21,"t":"2026-10-13T09:30:00Z","v":21238,"vw":740.996483},{"c":740.2,"h":740.47,"l":738.908,"n":176,"o":740,"t":"2026-10-13T09:45:00Z","v":3988,"vw":739.747335},{"c":739.784,"h":740.5,"l":739.43,"n":189,"o":739.63,"t":"2026-10-13T10:00:00Z","v":6735,"vw":739.884923},{"c":739.1064,"h":739.85,"l":738,"n":393,"o":739.85,"t":"2026-10-13T10:15:00Z","v":5520,"vw":738.966156},{"c":738.34,"h":738.89,"l":738,"n":177,"o":738.5,"t":"2026-10-13T10:30:00Z","v":5060,"vw":738.219546},{"c":737.63,"h":738.19,"l":737.06,"n":390,"o":738,"t":"2026-10-13T10:45:00Z","v":6372,"vw":737.702885},{"c":734.01,"h":738.71,"l":730.2,"n":2083,"o":738.09,"t":"2026-10-13T11:00:00Z","v":52849,"vw":734.655865},{"c":738,"h":738,"l":734,"n":1190,"o":734.0775,"t":"2026-10-13T11:15:00Z","v":33799,"vw":736.381393},{"c":732.5605,"h":738,"l":732.01,"n":1204,"o":738,"t":"2026-10-13T11:30:00Z","v":24357,"vw":734.035223},{"c":734.17,"h":734.62,"l":732.2,"n":822,"o":732.2,"t":"2026-10-13T11:45:00Z","v":19071,"vw":733.768429},{"c":735.324,"h":736.8808,"l":734,"n":617,"o":734.48,"t":"2026-10-13T12:00:00Z","v":17395,"vw":735.300776},{"c":735.5,"h":736,"l":735.23,"n":558,"o":735.23,"t":"2026-10-13T12:15:00Z","v":16473,"vw":735.796432},{"c":733.5,"h":735.77,"l":732.58,"n":893,"o":735.5,"t":"2026-10-13T12:30:00Z","v":19251,"vw":734.589721},{"c":733.6006,"h":735.8,"l":733.2682,"n":1151,"o":733.59,"t":"2026-10-13T12:45:00Z","v":427449,"vw":734.74091},{"c":735.1631,"h":735.39,"l":732.99,"n":1394,"o":733.92,"t":"2026-10-13T13:00:00Z","v":57995,"vw":734.01652},{"c":736.1,"h":738.9997,"l":733.7557,"n":1435,"o":735,"t":"2026-10-13T13:15:00Z","v":29580,"vw":736.126717},{"c":751.135,"h":751.94,"l":734.84,"n":46500,"o":735.99,"t":"2026-10-13T13:30:00Z","v":2349387,"vw":742.000177},{"c":769.385,"h":771.2698,"l":750.6505,"n":69459,"o":751.06,"t":"2026-10-13T13:45:00Z","v":2954282,"vw":763.17329},{"c":762,"h":770.35,"l":760.63,"n":36340,"o":769.39,"t":"2026-10-13T14:00:00Z","v":1606449,"vw":765.774518},{"c":769.465,"h":770.92,"l":761.56,"n":37009,"o":762.035,"t":"2026-10-13T14:15:00Z","v":1667443,"vw":767.44345},{"c":767.675,"h":770.8,"l":766.1,"n":29681,"o":769.465,"t":"2026-10-13T14:30:00Z","v":1271980,"vw":769.030065},{"c":767.7,"h":769.3099,"l":766.7,"n":17104,"o":767.675,"t":"2026-10-13T14:45:00Z","v":691272,"vw":767.952262},{"c":766.6,"h":769.2595,"l":765.0901,"n":18632,"o":767.72,"t":"2026-10-13T15:00:00Z","v":620761,"vw":767.050097},{"c":764.68,"h":767.15,"l":764.1,"n":15636,"o":766.6,"t":"2026-10-13T15:15:00Z","v":485396,"vw":765.663437},{"c":761.45,"h":765.08,"l":761.402,"n":15438,"o":764.6801,"t":"2026-10-13T15:30:00Z","v":522279,"vw":763.280192},{"c":761.33,"h":762.8899,"l":760.37,"n":14288,"o":761.59,"t":"2026-10-13T15:45:00Z","v":491804,"vw":761.607649},{"c":761.38,"h":764.63,"l":760.81,"n":14188,"o":761.33,"t":"2026-10-13T16:00:00Z","v":492250,"vw":762.399421},{"c":758.92,"h":762.97,"l":757.7,"n":12320,"o":761.38,"t":"2026-10-13T16:15:00Z","v":459003,"vw":759.800825},{"c":760.93,"h":761.1699,"l":758.08,"n":11475,"o":759.08,"t":"2026-10-13T16:30:00Z","v":411283,"vw":759.524042},{"c":762.205,"h":762.6333,"l":760.65,"n":11732,"o":760.93,"t":"2026-10-13T16:45:00Z","v":388818,"vw":761.593865},{"c":763.295,"h":764.48,"l":761.96,"n":12182,"o":762.2,"t":"2026-10-13T17:00:00Z","v":402113,"vw":763.274955},{"c":761.16,"h":763.45,"l":760.75,"n":9213,"o":763.295,"t":"2026-10-13T17:15:00Z","v":264462,"vw":762.086235},{"c":763.1,"h":763.12,"l":759.85,"n":9493,"o":761.17,"t":"2026-10-13T17:30:00Z","v":292091,"vw":761.508649},{"c":761.76,"h":764.36,"l":761.73,"n":12255,"o":763.015,"t":"2026-10-13T17:45:00Z","v":381741,"vw":763.309087},{"c":764.83,"h":765.46,"l":761.3082,"n":12654,"o":761.845,"t":"2026-10-13T18:00:00Z","v":676568,"vw":763.939472},{"c":764.23,"h":765.05,"l":762.861,"n":9080,"o":764.895,"t":"2026-10-13T18:15:00Z","v":323644,"vw":764.145287},{"c":762.715,"h":765.08,"l":762.515,"n":9017,"o":764.23,"t":"2026-10-13T18:30:00Z","v":271111,"vw":763.529127},{"c":763.505,"h":764.96,"l":762.57,"n":9087,"o":762.8199,"t":"2026-10-13T18:45:00Z","v":299756,"vw":763.747702},{"c":766.02,"h":767.96,"l":763.5373,"n":13880,"o":763.59,"t":"2026-10-13T19:00:00Z","v":560198,"vw":766.040667},{"c":764.81,"h":766.27,"l":764.55,"n":11190,"o":766.02,"t":"2026-10-13T19:15:00Z","v":393874,"vw":765.450419},{"c":765.075,"h":766.28,"l":763.41,"n":15546,"o":764.94,"t":"2026-10-13T19:30:00Z","v":509607,"vw":764.98331},{"c":762.47,"h":765.8586,"l":762,"n":36573,"o":765.075,"t":"2026-10-13T19:45:00Z","v":1212987,"vw":763.322476},{"c":763.51,"h":764,"l":761.23,"n":1489,"o":762.5,"t":"2026-10-13T20:00:00Z","v":1788779,"vw":762.500027},{"c":762.82,"h":763.32,"l":762.5,"n":368,"o":763.2,"t":"2026-10-13T20:15:00Z","v":12215,"vw":762.812389},{"c":762.9042,"h":763.34,"l":762.83,"n":227,"o":762.95,"t":"2026-10-13T20:30:00Z","v":2797,"vw":762.895269},{"c":762.8,"h":762.9,"l":762.5,"n":285,"o":762.83,"t":"2026-10-13T20:45:00Z","v":24265,"vw":762.73159},{"c":762.75,"h":763.2,"l":762.7,"n":255,"o":762.8,"t":"2026-10-13T21:00:00Z","v":5181,"vw":762.969889},{"c":763.06,"h":763.49,"l":762.89,"n":214,"o":762.89,"t":"2026-10-13T21:15:00Z","v":35975,"vw":763.107912},{"c":763.7485,"h":763.82,"l":763,"n":233,"o":763.06,"t":"2026-10-13T21:30:00Z","v":3512,"vw":763.349739},{"c":763.35,"h":763.8199,"l":763.35,"n":132,"o":763.7288,"t":"2026-10-13T21:45:00Z","v":3019,"vw":763.746014},{"c":763,"h":763.7348,"l":763,"n":216,"o":763.349,"t":"2026-10-13T22:00:00Z","v":2651,"vw":763.247683},{"c":763.44,"h":763.55,"l":762.54,"n":138,"o":762.6018,"t":"2026-10-13T22:15:00Z","v":2259,"vw":762.990829},{"c":763.7099,"h":763.7447,"l":762.7478,"n":79,"o":763.7447,"t":"2026-10-13T22:30:00Z","v":2764,"vw":763.453774},{"c":763.96,"h":764,"l":763.1085,"n":204,"o":763.7,"t":"2026-10-13T22:45:00Z","v":3839,"vw":763.69832},{"c":763.88,"h":764.5,"l":763,"n":339,"o":764.23,"t":"2026-10-13T23:00:00Z","v":6506,"vw":764.003168},{"c":763.845,"h":764.09,"l":763.0282,"n":71,"o":764.09,"t":"2026-10-13T23:15:00Z","v":1065,"vw":763.526204},{"c":763.12,"h":763.7183,"l":763,"n":104,"o":763.3,"t":"2026-10-13T23:30:00Z","v":4153,"vw":763.063552},{"c":762.5504,"h":763.269,"l":762.55,"n":147,"o":763.269,"t":"2026-10-13T23:45:00Z","v":4281,"vw":762.744154},{"c":766.64,"h":769.81,"l":764.61,"n":4837,"o":769.35,"t":"2026-10-14T08:00:00Z","v":48228,"vw":767.950048},{"c":765.99,"h":766.6,"l":765,"n":262,"o":766.6,"t":"2026-10-14T08:15:00Z","v":3808,"vw":765.575614},{"c":765.54,"h":766.69,"l":765.31,"n":230,"o":766.47,"t":"2026-10-14T08:30:00Z","v":3005,"vw":766.078648},{"c":765.4,"h":765.55,"l":765.4,"n":20,"o":765.55,"t":"2026-10-14T08:45:00Z","v":625,"vw":765.531579},{"c":766.64,"h":766.81,"l":765.7,"n":62,"o":765.7,"t":"2026-10-14T09:00:00Z","v":921,"vw":766.303724},{"c":763.99,"h":766.5929,"l":763.945,"n":450,"o":766.13,"t":"2026-10-14T09:15:00Z","v":5649,"vw":765.334672},{"c":765.65,"h":766.2248,"l":764.0129,"n":152,"o":764.0129,"t":"2026-10-14T09:30:00Z","v":2486,"vw":765.636306},{"c":764.95,"h":766.01,"l":764.95,"n":287,"o":766.01,"t":"2026-10-14T09:45:00Z","v":6073,"vw":765.55709},{"c":763.8,"h":765.54,"l":763.8,"n":143,"o":764.95,"t":"2026-10-14T10:00:00Z","v":2081,"vw":764.721417},{"c":763.54,"h":764.7,"l":763.14,"n":207,"o":764.45,"t":"2026-10-14T10:15:00Z","v":2525,"vw":763.969933},{"c":763.7,"h":764.45,"l":763.18,"n":190,"o":763.8,"t":"2026-10-14T10:30:00Z","v":4399,"vw":763.663692},{"c":763.13,"h":763.65,"l":762.83,"n":321,"o":763.46,"t":"2026-10-14T10:45:00Z","v":3611,"vw":763.139932},{"c":761.0775,"h":763.59,"l":759.87,"n":1181,"o":763.59,"t":"2026-10-14T11:00:00Z","v":19780,"vw":761.363618},{"c":761,"h":762.9899,"l":760.17,"n":512,"o":761.32,"t":"2026-10-14T11:15:00Z","v":12268,"vw":761.616144},{"c":760.025,"h":761.75,"l":759.2,"n":705,"o":760.97,"t":"2026-10-14T11:30:00Z","v":20584,"vw":760.372163},{"c":759.75,"h":760.6,"l":758,"n":825,"o":759.95,"t":"2026-10-14T11:45:00Z","v":21544,"vw":759.496598},{"c":758.5,"h":759.6359,"l":757.805,"n":928,"o":759.0075,"t":"2026-10-14T12:00:00Z","v":24079,"vw":758.607011},{"c":758.4,"h":758.6,"l":757.765,"n":780,"o":758.5,"t":"2026-10-14T12:15:00Z","v":15172,"vw":758.331444},{"c":754,"h":757.5,"l":753.1401,"n":2361,"o":757.5,"t":"2026-10-14T12:30:00Z","v":84235,"vw":755.354346},{"c":755.5898,"h":757.7535,"l":753.86,"n":1355,"o":754.0633,"t":"2026-10-14T12:45:00Z","v":39946,"vw":756.11185},{"c":757.82,"h":758.31,"l":755.47,"n":1336,"o":755.77,"t":"2026-10-14T13:00:00Z","v":53922,"vw":757.187094},{"c":760,"h":761.99,"l":757.59,"n":2470,"o":757.9865,"t":"2026-10-14T13:15:00Z","v":72779,"vw":759.646057},{"c":750.495,"h":761.5,"l":747.38,"n":40311,"o":760,"t":"2026-10-14T13:30:00Z","v":1676889,"vw":753.417076},{"c":751.3,"h":753.34,"l":749.5,"n":20604,"o":750.5,"t":"2026-10-14T13:45:00Z","v":874441,"vw":751.252974},{"c":747.19,"h":752.8,"l":744.61,"n":24432,"o":751.415,"t":"2026-10-14T14:00:00Z","v":938419,"vw":747.971405},{"c":744.75,"h":747.4999,"l":743.8,"n":16787,"o":747.1901,"t":"2026-10-14T14:15:00Z","v":491147,"vw":745.588853},{"c":745.6,"h":747.06,"l":743.91,"n":15934,"o":744.74,"t":"2026-10-14T14:30:00Z","v":516711,"vw":745.683419},{"c":746.4,"h":747.1899,"l":744.2536,"n":12519,"o":745.6,"t":"2026-10-14T14:45:00Z","v":391622,"vw":745.730103},{"c":742.55,"h":746.9303,"l":741.34,"n":17014,"o":746.4,"t":"2026-10-14T15:00:00Z","v":645364,"vw":743.486422},{"c":742.66,"h":743.97,"l":742.077,"n":11722,"o":742.43,"t":"2026-10-14T15:15:00Z","v":400481,"vw":742.97393},{"c":739.77,"h":742.98,"l":739.03,"n":15295,"o":742.8,"t":"2026-10-14T15:30:00Z","v":483224,"vw":740.45953},{"c":738.87,"h":740.38,"l":738.01,"n":12331,"o":739.89,"t":"2026-10-14T15:45:00Z","v":386744,"vw":739.083394},{"c":735.635,"h":739.23,"l":734.34,"n":16427,"o":738.85,"t":"2026-10-14T16:00:00Z","v":631502,"vw":736.562411},{"c":736.0899,"h":736.42,"l":734.2865,"n":12564,"o":735.525,"t":"2026-10-14T16:15:00Z","v":415469,"vw":735.136871},{"c":739.025,"h":739.875,"l":735.04,"n":12291,"o":735.87,"t":"2026-10-14T16:30:00Z","v":395501,"vw":737.37434},{"c":737.598,"h":739.33,"l":736.14,"n":8735,"o":739.02,"t":"2026-10-14T16:45:00Z","v":289306,"vw":737.569027},{"c":736.475,"h":738.1,"l":736.35,"n":8983,"o":737.6899,"t":"2026-10-14T17:00:00Z","v":283629,"vw":737.35828},{"c":734.985,"h":737.69,"l":734.5,"n":10101,"o":736.43,"t":"2026-10-14T17:15:00Z","v":311711,"vw":735.982709},{"c":735.92,"h":736.6499,"l":734.73,"n":9724,"o":734.93,"t":"2026-10-14T17:30:00Z","v":295587,"vw":735.779337},{"c":735.71,"h":737.485,"l":735,"n":12277,"o":735.92,"t":"2026-10-14T17:45:00Z","v":313187,"vw":736.407013},{"c":737.155,"h":737.33,"l":734.35,"n":9754,"o":735.775,"t":"2026-10-14T18:00:00Z","v":265912,"vw":735.77424},{"c":737.055,"h":737.775,"l":736.22,"n":8632,"o":737.155,"t":"2026-10-14T18:15:00Z","v":215560,"vw":737.036787},{"c":735.495,"h":737.02,"l":734.82,"n":9245,"o":736.94,"t":"2026-10-14T18:30:00Z","v":240529,"vw":735.945413},{"c":736.15,"h":737.38,"l":735.39,"n":9676,"o":735.59,"t":"2026-10-14T18:45:00Z","v":303413,"vw":736.564846},{"c":736.92,"h":737.2499,"l":735.3,"n":9860,"o":736.13,"t":"2026-10-14T19:00:00Z","v":321712,"vw":736.28731},{"c":738.57,"h":739.109,"l":736.33,"n":12717,"o":737,"t":"2026-10-14T19:15:00Z","v":452108,"vw":738.128666},{"c":737.29,"h":738.815,"l":736.25,"n":14390,"o":738.505,"t":"2026-10-14T19:30:00Z","v":385456,"vw":737.51954},{"c":738.14,"h":739.2,"l":736.36,"n":40830,"o":737.35,"t":"2026-10-14T19:45:00Z","v":1309036,"vw":737.643231},{"c":737.4332,"h":738.727,"l":736.12,"n":978,"o":738.25,"t":"2026-10-14T20:00:00Z","v":2180360,"vw":737.538392},{"c":737.5,"h":738.54,"l":737.0945,"n":666,"o":737.4,"t":"2026-10-14T20:15:00Z","v":44424,"vw":737.743993},{"c":737.79,"h":738.92,"l":737.65,"n":287,"o":737.6534,"t":"2026-10-14T20:30:00Z","v":4667,"vw":737.798698},{"c":737.6,"h":737.9,"l":737.0673,"n":329,"o":737.79,"t":"2026-10-14T20:45:00Z","v":28725,"vw":737.674231},{"c":737.51,"h":738.07,"l":737.51,"n":244,"o":737.73,"t":"2026-10-14T21:00:00Z","v":5331,"vw":737.762078},{"c":737.6,"h":738.01,"l":737.6,"n":350,"o":737.87,"t":"2026-10-14T21:15:00Z","v":197692,"vw":737.778526},{"c":737.64,"h":738,"l":737.0596,"n":178,"o":737.5,"t":"2026-10-14T21:30:00Z","v":4601,"vw":737.486088},{"c":736.97,"h":737.46,"l":736.78,"n":283,"o":737.3816,"t":"2026-10-14T21:45:00Z","v":4110,"vw":737.127773},{"c":736,"h":738,"l":735.3,"n":429,"o":736.965,"t":"2026-10-14T22:00:00Z","v":10409,"vw":736.093913},{"c":733.15,"h":736.9999,"l":733.15,"n":841,"o":735.9899,"t":"2026-10-14T22:15:00Z","v":14988,"vw":734.545819},{"c":732.06,"h":733.824,"l":731.5,"n":839,"o":733.824,"t":"2026-10-14T22:30:00Z","v":18240,"vw":732.308874},{"c":733,"h":733.5,"l":731.5,"n":490,"o":732,"t":"2026-10-14T22:45:00Z","v":9234,"vw":732.753646},{"c":732.8,"h":735,"l":732,"n":486,"o":733.4,"t":"2026-10-14T23:00:00Z","v":8674,"vw":733.530591},{"c":733.2,"h":733.7799,"l":732,"n":558,"o":732.7001,"t":"2026-10-14T23:15:00Z","v":13504,"vw":732.931277},{"c":731.5,"h":733.5727,"l":730.97,"n":852,"o":733,"t":"2026-10-14T23:30:00Z","v":19384,"vw":731.719378},{"c":730.16,"h":732,"l":730,"n":780,"o":731.5,"t":"2026-10-14T23:45:00Z","v":22333,"vw":730.415389},{"c":725.51,"h":731.93,"l":723.88,"n":5631,"o":726,"t":"2026-10-15T08:00:00Z","v":66733,"vw":726.954068},{"c":727.19,"h":728,"l":724,"n":534,"o":725.78,"t":"2026-10-15T08:15:00Z","v":8768,"vw":725.805956},{"c":726.26,"h":728.09,"l":725.5,"n":388,"o":726.55,"t":"2026-10-15T08:30:00Z","v":8813,"vw":726.607798},{"c":726.25,"h":728,"l":725.5,"n":275,"o":726.76,"t":"2026-10-15T08:45:00Z","v":5222,"vw":726.617231},{"c":726.49,"h":727.83,"l":726,"n":270,"o":726.48,"t":"2026-10-15T09:00:00Z","v":5752,"vw":726.831502},{"c":727,"h":727.23,"l":726.4432,"n":58,"o":727.06,"t":"2026-10-15T09:15:00Z","v":728,"vw":726.942639},{"c":727.24,"h":727.24,"l":726.16,"n":199,"o":726.5,"t":"2026-10-15T09:30:00Z","v":2764,"vw":726.603163},{"c":727.9855,"h":727.99,"l":726.5,"n":88,"o":726.5,"t":"2026-10-15T09:45:00Z","v":4063,"vw":727.643291},{"c":727.78,"h":728,"l":726.71,"n":169,"o":727.33,"t":"2026-10-15T10:00:00Z","v":3630,"vw":727.109049},{"c":728.35,"h":728.38,"l":727.45,"n":117,"o":727.5,"t":"2026-10-15T10:15:00Z","v":2289,"vw":727.897199},{"c":728.99,"h":729.2,"l":728.25,"n":383,"o":728.25,"t":"2026-10-15T10:30:00Z","v":5463,"vw":728.654515},{"c":729,"h":729.45,"l":728.25,"n":258,"o":728.83,"t":"2026-10-15T10:45:00Z","v":4354,"vw":728.884388},{"c":729.5,"h":730.99,"l":728.4,"n":700,"o":728.985,"t":"2026-10-15T11:00:00Z","v":14963,"vw":729.516319},{"c":729.95,"h":730,"l":728.4,"n":534,"o":729.8142,"t":"2026-10-15T11:15:00Z","v":14117,"vw":729.616512},{"c":731.75,"h":732.3,"l":728.42,"n":1000,"o":730.6,"t":"2026-10-15T11:30:00Z","v":20051,"vw":731.101782},{"c":729.73,"h":732.5,"l":728.06,"n":732,"o":731.2672,"t":"2026-10-15T11:45:00Z","v":13577,"vw":730.786517},{"c":729.51,"h":730,"l":727.57,"n":938,"o":729.73,"t":"2026-10-15T12:00:00Z","v":18376,"vw":729.112162},{"c":729.4511,"h":731.36,"l":729,"n":617,"o":729.53,"t":"2026-10-15T12:15:00Z","v":8977,"vw":729.877012},{"c":728.47,"h":730.34,"l":727,"n":1211,"o":729.21,"t":"2026-10-15T12:30:00Z","v":24836,"vw":728.700451},{"c":728.5,"h":729.5224,"l":727,"n":840,"o":728.74,"t":"2026-10-15T12:45:00Z","v":22997,"vw":727.775633},{"c":728.82,"h":729.98,"l":727,"n":1172,"o":728.41,"t":"2026-10-15T13:00:00Z","v":22032,"vw":728.374397},{"c":725.84,"h":730,"l":725,"n":1567,"o":728.9,"t":"2026-10-15T13:15:00Z","v":27029,"vw":726.982492},{"c":730.3494,"h":733.0889,"l":715.58,"n":45081,"o":725.86,"t":"2026-10-15T13:30:00Z","v":1910003,"vw":725.81704},{"c":733.835,"h":735.6999,"l":728.5047,"n":24599,"o":729.72,"t":"2026-10-15T13:45:00Z","v":1090509,"vw":732.262117},{"c":733.245,"h":735.4,"l":731.02,"n":18880,"o":733.69,"t":"2026-10-15T14:00:00Z","v":703136,"vw":733.392827},{"c":731.04,"h":733.905,"l":730.301,"n":13079,"o":733.355,"t":"2026-10-15T14:15:00Z","v":361219,"vw":731.757375},{"c":731.635,"h":733.09,"l":729.22,"n":13442,"o":731.105,"t":"2026-10-15T14:30:00Z","v":411355,"vw":731.130149},{"c":732.055,"h":732.8588,"l":729.95,"n":11622,"o":731.55,"t":"2026-10-15T14:45:00Z","v":301133,"vw":731.456043},{"c":733.78,"h":734.85,"l":730.89,"n":11377,"o":732,"t":"2026-10-15T15:00:00Z","v":372942,"vw":733.171964},{"c":734.575,"h":736,"l":732.93,"n":12494,"o":733.9,"t":"2026-10-15T15:15:00Z","v":437210,"vw":734.649018},{"c":734.22,"h":736.26,"l":733.4501,"n":10216,"o":734.63,"t":"2026-10-15T15:30:00Z","v":348318,"vw":735.010647},{"c":734.895,"h":735.44,"l":733.03,"n":8582,"o":734.3291,"t":"2026-10-15T15:45:00Z","v":218773,"vw":734.329507},{"c":733.6,"h":735.01,"l":732.5,"n":8030,"o":734.92,"t":"2026-10-15T16:00:00Z","v":251217,"vw":733.515441},{"c":733.945,"h":735,"l":733.095,"n":6749,"o":733.6865,"t":"2026-10-15T16:15:00Z","v":242180,"vw":733.806823},{"c":732.8,"h":735,"l":731.7613,"n":6463,"o":734.1,"t":"2026-10-15T16:30:00Z","v":191823,"vw":732.959552},{"c":733.01,"h":734.88,"l":731.63,"n":5928,"o":732.785,"t":"2026-10-15T16:45:00Z","v":190245,"vw":733.275238},{"c":737.62,"h":738.32,"l":737.02,"n":1704,"o":737.255,"t":"2026-10-15T18:00:00Z","v":74904,"vw":737.700044},{"c":738.3994,"h":738.58,"l":737.48,"n":6308,"o":737.62,"t":"2026-10-15T18:15:00Z","v":191983,"vw":738.108071},{"c":739.65,"h":740.23,"l":737.34,"n":7488,"o":738.33,"t":"2026-10-15T18:30:00Z","v":268116,"vw":739.379747},{"c":740.525,"h":740.8899,"l":739.27,"n":7388,"o":739.68,"t":"2026-10-15T18:45:00Z","v":212731,"vw":740.010796},{"c":739.125,"h":741.07,"l":738.09,"n":8643,"o":740.53,"t":"2026-10-15T19:00:00Z","v":320457,"vw":739.559925},{"c":735.15,"h":739.2321,"l":734.7354,"n":14009,"o":739.125,"t":"2026-10-15T19:15:00Z","v":565075,"vw":736.155292},{"c":738.6899,"h":738.74,"l":734.3,"n":14157,"o":735.145,"t":"2026-10-15T19:30:00Z","v":865994,"vw":736.292142},{"c":736.49,"h":739.2,"l":736.09,"n":26694,"o":738.65,"t":"2026-10-15T19:45:00Z","v":979633,"vw":737.058611},{"c":735.6909,"h":737,"l":733.0294,"n":1147,"o":736.42,"t":"2026-10-15T20:00:00Z","v":2592250,"vw":736.703265},{"c":733.02,"h":735.84,"l":732.5,"n":640,"o":735.41,"t":"2026-10-15T20:15:00Z","v":14107,"vw":734.140298},{"c":733.73,"h":734.85,"l":732.3,"n":79,"o":732.6611,"t":"2026-10-15T20:30:00Z","v":1036,"vw":733.740487}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","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":0.846747572815534,"strike":756.9781553398059,"iv":0.46876504854368933,"gamma":0.009733980582524272,"theta":-1.5731876213592233,"vega":0.06687087378640777,"rho":0.001872992163967988,"breakevenPct":3.378291396696235},{"delta":0.15,"premium":1.3691616766467067,"strike":752.0508982035929,"iv":0.46348203592814374,"gamma":0.013123353293413175,"theta":-2.081991616766467,"vega":0.0893814371257485,"rho":0.0028306390248541936,"breakevenPct":2.777407017193617},{"delta":0.2,"premium":1.9667585301837274,"strike":748.5170603674541,"iv":0.46345931758530184,"gamma":0.01572703412073491,"theta":-2.4989971128608923,"vega":0.10721469816272966,"rho":0.0037918046186114656,"breakevenPct":2.376861225225467},{"delta":0.25,"premium":2.6365410958904114,"strike":745.5308219178082,"iv":0.4655479452054795,"gamma":0.01776027397260274,"theta":-2.8532047945205483,"vega":0.12175205479452055,"rho":0.004755549804576627,"breakevenPct":2.060863096294801},{"delta":0.3,"premium":3.400154004106776,"strike":742.9106776180698,"iv":0.47078008213552364,"gamma":0.019186447638603697,"theta":-3.159529979466119,"vega":0.1332422997946612,"rho":0.005721402932566147,"breakevenPct":1.807605328646581},{"delta":0.35,"premium":4.258980582524272,"strike":740.4611650485436,"iv":0.4769194174757282,"gamma":0.020215533980582526,"theta":-3.4111019417475728,"vega":0.14193203883495145,"rho":0.006687459676954579,"breakevenPct":1.5906127235244012},{"delta":0.4,"premium":5.238785046728973,"strike":738.107476635514,"iv":0.484988785046729,"gamma":0.020702803738317756,"theta":-3.6192757009345797,"vega":0.1479663551401869,"rho":0.007651388097587052,"breakevenPct":1.4031950566451632},{"delta":0.45,"premium":6.364485981308411,"strike":735.7710280373832,"iv":0.4952224299065421,"gamma":0.0208,"theta":-3.7879018691588784,"vega":0.15154392523364485,"rho":0.008613062910140894,"breakevenPct":1.238031541577994},{"delta":0.5,"premium":7.67157335907336,"strike":733.3832046332046,"iv":0.5081127413127413,"gamma":0.02041196911196911,"theta":-3.9197050193050194,"vega":0.15275868725868727,"rho":0.00957094027199497,"breakevenPct":1.090603496613922},{"delta":0.55,"premium":9.260165975103735,"strike":730.8558091286307,"iv":0.5270112033195021,"gamma":0.01954232365145228,"theta":-4.037025518672199,"vega":0.15158464730290458,"rho":0.010521947151987536,"breakevenPct":0.9625371870971692},{"delta":0.6,"premium":11.132409502262442,"strike":728.1052036199095,"iv":0.5485246606334842,"gamma":0.018366289592760182,"theta":-4.1057925339366514,"vega":0.14801990950226246,"rho":0.011466086254831814,"breakevenPct":0.8427158925834145},{"delta":0.65,"premium":13.51941896024465,"strike":724.9464831804281,"iv":0.5797721712538226,"gamma":0.016667889908256878,"theta":-4.169018654434251,"vega":0.14208654434250764,"rho":0.0123962351554962,"breakevenPct":0.7374433389726432},{"delta":0.7,"premium":17.011254612546125,"strike":720.8394833948339,"iv":0.6347435424354243,"gamma":0.014270110701107012,"theta":-4.2819051660516605,"vega":0.13331328413284133,"rho":0.013297413310949148,"breakevenPct":0.6535260425313226},{"delta":0.75,"premium":22.01132596685083,"strike":715.3038674033149,"iv":0.7169276243093924,"gamma":0.01154585635359116,"theta":-4.4250734806629834,"vega":0.12194696132596684,"rho":0.014155761141813251,"breakevenPct":0.5804699983856376},{"delta":0.8,"premium":31.161086956521757,"strike":705.8478260869565,"iv":0.8849652173913046,"gamma":0.008237391304347821,"theta":-4.809826956521739,"vega":0.10742086956521736,"rho":0.014901003377525084,"breakevenPct":0.5386889263468674},{"delta":0.85,"premium":53.67857142857144,"strike":683.5714285714286,"iv":1.3362285714285718,"gamma":0.004528571428571428,"theta":-6.041271428571431,"vega":0.08945714285714286,"rho":0.015286049399859598,"breakevenPct":0.5715766785802102},{"delta":0.9,"premium":106.51109396290192,"strike":631.1139060370981,"iv":2.3734528340425003,"gamma":0.0019501726494977935,"theta":-8.150314147893612,"vega":0.06656651108072785,"rho":0.014802797207301493,"breakevenPct":0.6227321092407245}],"put":[{"delta":0.1,"premium":0.63,"strike":716.4583333333334,"iv":0.3442,"gamma":0.013250000000000001,"theta":-1.1458583333333334,"vega":0.06714166666666667,"rho":-0.0019465898611436942,"breakevenPct":2.3506488782182395},{"delta":0.15,"premium":0.9910810810810811,"strike":720.2252252252252,"iv":0.3297162162162162,"gamma":0.018451351351351352,"theta":-1.460309009009009,"vega":0.08928648648648649,"rho":-0.0029406017144086648,"breakevenPct":1.8860469614841664},{"delta":0.2,"premium":1.383819188191882,"strike":722.9428044280443,"iv":0.3200819188191882,"gamma":0.02274391143911439,"theta":-1.6976472324723249,"vega":0.10716937269372694,"rho":-0.003942012862581172,"breakevenPct":1.568904968235548},{"delta":0.25,"premium":1.797353846153846,"strike":725.2076923076924,"iv":0.3112276923076923,"gamma":0.02655723076923077,"theta":-1.8742603076923077,"vega":0.12172953846153846,"rho":-0.0049441981407125505,"breakevenPct":1.3163535779419815},{"delta":0.3,"premium":2.235815384615385,"strike":727.1307692307693,"iv":0.3031507692307692,"gamma":0.029864923076923077,"theta":-1.9933372307692308,"vega":0.13311415384615385,"rho":-0.0059491019104592445,"breakevenPct":1.1138305396347015},{"delta":0.35,"premium":2.7151036269430056,"strike":728.8082901554404,"iv":0.2968901554404145,"gamma":0.0323839378238342,"theta":-2.0696305699481865,"vega":0.14137046632124353,"rho":-0.006955528137586056,"breakevenPct":0.9503742492432521},{"delta":0.4,"premium":3.208526011560694,"strike":730.3815028901735,"iv":0.290448323699422,"gamma":0.034573063583815025,"theta":-2.1139050867052025,"vega":0.14778508670520232,"rho":-0.007962779400263853,"breakevenPct":0.8030752082213289},{"delta":0.45,"premium":3.7143063583815032,"strike":731.8265895953757,"iv":0.2822980346820809,"gamma":0.03636497109826589,"theta":-2.097257687861272,"vega":0.15113768786127169,"rho":-0.008971322185427236,"breakevenPct":0.6749402181275437},{"delta":0.5,"premium":4.228975535168196,"strike":733.1804281345566,"iv":0.2733015290519878,"gamma":0.037798776758409786,"theta":-2.0400737003058107,"vega":0.15212844036697248,"rho":-0.0099798784428514,"breakevenPct":0.5604653644465127},{"delta":0.55,"premium":4.751401630988787,"strike":734.4546381243629,"iv":0.2635665647298675,"gamma":0.03892008154943934,"theta":-1.9475150866462791,"vega":0.15105810397553518,"rho":-0.01098844645696756,"breakevenPct":0.45791115415189276},{"delta":0.6,"premium":5.309848484848484,"strike":735.6565656565657,"iv":0.25393737373737374,"gamma":0.039294949494949494,"theta":-1.8224676767676768,"vega":0.1470808080808081,"rho":-0.011996007320661294,"breakevenPct":0.37013107089225866},{"delta":0.65,"premium":5.895247933884297,"strike":736.8044077134987,"iv":0.24438732782369146,"gamma":0.03911129476584022,"theta":-1.6731104683195592,"vega":0.14092837465564736,"rho":-0.013002814582290703,"breakevenPct":0.2934057540154458},{"delta":0.7,"premium":6.477066772655007,"strike":737.8914944356121,"iv":0.23330699523052467,"gamma":0.03837360890302067,"theta":-1.4938247217806044,"vega":0.1322201907790143,"rho":-0.014006774900489509,"breakevenPct":0.22447989755857345},{"delta":0.75,"premium":7.053378378378378,"strike":738.8851351351351,"iv":0.21987297297297298,"gamma":0.03678378378378379,"theta":-1.268506756756757,"vega":0.11958108108108108,"rho":-0.015006356417371199,"breakevenPct":0.16755016550394433},{"delta":0.8,"premium":7.629689984101749,"strike":739.8787758346582,"iv":0.20643895071542132,"gamma":0.0351939586645469,"theta":-1.0431887917329092,"vega":0.10694197138314784,"rho":-0.016005937934252888,"breakevenPct":0.11062043344931521},{"delta":0.85,"premium":8.206001589825119,"strike":740.8724165341812,"iv":0.19300492845786965,"gamma":0.03360413354531002,"theta":-0.8178708267090624,"vega":0.09430286168521465,"rho":-0.017005519451134574,"breakevenPct":0.053690701394686235},{"delta":0.9,"premium":8.78231319554849,"strike":741.8660572337043,"iv":0.179570906200318,"gamma":0.03201430842607314,"theta":-0.5925528616852148,"vega":0.0816637519872814,"rho":-0.018005100968016264,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.846747572815534,"strike":756.9781553398059,"iv":0.46876504854368933,"gamma":0.009733980582524272,"theta":-1.5731876213592233,"vega":0.06687087378640777,"rho":0.001872992163967988,"breakevenPct":3.378291396696235},{"delta":0.15,"premium":1.3691616766467067,"strike":752.0508982035929,"iv":0.46348203592814374,"gamma":0.013123353293413175,"theta":-2.081991616766467,"vega":0.0893814371257485,"rho":0.0028306390248541936,"breakevenPct":2.777407017193617},{"delta":0.2,"premium":1.9667585301837274,"strike":748.5170603674541,"iv":0.46345931758530184,"gamma":0.01572703412073491,"theta":-2.4989971128608923,"vega":0.10721469816272966,"rho":0.0037918046186114656,"breakevenPct":2.376861225225467},{"delta":0.25,"premium":2.6365410958904114,"strike":745.5308219178082,"iv":0.4655479452054795,"gamma":0.01776027397260274,"theta":-2.8532047945205483,"vega":0.12175205479452055,"rho":0.004755549804576627,"breakevenPct":2.060863096294801},{"delta":0.3,"premium":3.400154004106776,"strike":742.9106776180698,"iv":0.47078008213552364,"gamma":0.019186447638603697,"theta":-3.159529979466119,"vega":0.1332422997946612,"rho":0.005721402932566147,"breakevenPct":1.807605328646581},{"delta":0.35,"premium":4.258980582524272,"strike":740.4611650485436,"iv":0.4769194174757282,"gamma":0.020215533980582526,"theta":-3.4111019417475728,"vega":0.14193203883495145,"rho":0.006687459676954579,"breakevenPct":1.5906127235244012},{"delta":0.4,"premium":5.238785046728973,"strike":738.107476635514,"iv":0.484988785046729,"gamma":0.020702803738317756,"theta":-3.6192757009345797,"vega":0.1479663551401869,"rho":0.007651388097587052,"breakevenPct":1.4031950566451632},{"delta":0.45,"premium":6.364485981308411,"strike":735.7710280373832,"iv":0.4952224299065421,"gamma":0.0208,"theta":-3.7879018691588784,"vega":0.15154392523364485,"rho":0.008613062910140894,"breakevenPct":1.238031541577994},{"delta":0.5,"premium":7.67157335907336,"strike":733.3832046332046,"iv":0.5081127413127413,"gamma":0.02041196911196911,"theta":-3.9197050193050194,"vega":0.15275868725868727,"rho":0.00957094027199497,"breakevenPct":1.090603496613922},{"delta":0.55,"premium":9.260165975103735,"strike":730.8558091286307,"iv":0.5270112033195021,"gamma":0.01954232365145228,"theta":-4.037025518672199,"vega":0.15158464730290458,"rho":0.010521947151987536,"breakevenPct":0.9625371870971692},{"delta":0.6,"premium":11.132409502262442,"strike":728.1052036199095,"iv":0.5485246606334842,"gamma":0.018366289592760182,"theta":-4.1057925339366514,"vega":0.14801990950226246,"rho":0.011466086254831814,"breakevenPct":0.8427158925834145},{"delta":0.65,"premium":13.51941896024465,"strike":724.9464831804281,"iv":0.5797721712538226,"gamma":0.016667889908256878,"theta":-4.169018654434251,"vega":0.14208654434250764,"rho":0.0123962351554962,"breakevenPct":0.7374433389726432},{"delta":0.7,"premium":17.011254612546125,"strike":720.8394833948339,"iv":0.6347435424354243,"gamma":0.014270110701107012,"theta":-4.2819051660516605,"vega":0.13331328413284133,"rho":0.013297413310949148,"breakevenPct":0.6535260425313226},{"delta":0.75,"premium":22.01132596685083,"strike":715.3038674033149,"iv":0.7169276243093924,"gamma":0.01154585635359116,"theta":-4.4250734806629834,"vega":0.12194696132596684,"rho":0.014155761141813251,"breakevenPct":0.5804699983856376},{"delta":0.8,"premium":31.161086956521757,"strike":705.8478260869565,"iv":0.8849652173913046,"gamma":0.008237391304347821,"theta":-4.809826956521739,"vega":0.10742086956521736,"rho":0.014901003377525084,"breakevenPct":0.5386889263468674},{"delta":0.85,"premium":53.67857142857144,"strike":683.5714285714286,"iv":1.3362285714285718,"gamma":0.004528571428571428,"theta":-6.041271428571431,"vega":0.08945714285714286,"rho":0.015286049399859598,"breakevenPct":0.5715766785802102},{"delta":0.9,"premium":106.51109396290192,"strike":631.1139060370981,"iv":2.3734528340425003,"gamma":0.0019501726494977935,"theta":-8.150314147893612,"vega":0.06656651108072785,"rho":0.014802797207301493,"breakevenPct":0.6227321092407245}],"put":[{"delta":0.1,"premium":0.63,"strike":716.4583333333334,"iv":0.3442,"gamma":0.013250000000000001,"theta":-1.1458583333333334,"vega":0.06714166666666667,"rho":-0.0019465898611436942,"breakevenPct":2.3506488782182395},{"delta":0.15,"premium":0.9910810810810811,"strike":720.2252252252252,"iv":0.3297162162162162,"gamma":0.018451351351351352,"theta":-1.460309009009009,"vega":0.08928648648648649,"rho":-0.0029406017144086648,"breakevenPct":1.8860469614841664},{"delta":0.2,"premium":1.383819188191882,"strike":722.9428044280443,"iv":0.3200819188191882,"gamma":0.02274391143911439,"theta":-1.6976472324723249,"vega":0.10716937269372694,"rho":-0.003942012862581172,"breakevenPct":1.568904968235548},{"delta":0.25,"premium":1.797353846153846,"strike":725.2076923076924,"iv":0.3112276923076923,"gamma":0.02655723076923077,"theta":-1.8742603076923077,"vega":0.12172953846153846,"rho":-0.0049441981407125505,"breakevenPct":1.3163535779419815},{"delta":0.3,"premium":2.235815384615385,"strike":727.1307692307693,"iv":0.3031507692307692,"gamma":0.029864923076923077,"theta":-1.9933372307692308,"vega":0.13311415384615385,"rho":-0.0059491019104592445,"breakevenPct":1.1138305396347015},{"delta":0.35,"premium":2.7151036269430056,"strike":728.8082901554404,"iv":0.2968901554404145,"gamma":0.0323839378238342,"theta":-2.0696305699481865,"vega":0.14137046632124353,"rho":-0.006955528137586056,"breakevenPct":0.9503742492432521},{"delta":0.4,"premium":3.208526011560694,"strike":730.3815028901735,"iv":0.290448323699422,"gamma":0.034573063583815025,"theta":-2.1139050867052025,"vega":0.14778508670520232,"rho":-0.007962779400263853,"breakevenPct":0.8030752082213289},{"delta":0.45,"premium":3.7143063583815032,"strike":731.8265895953757,"iv":0.2822980346820809,"gamma":0.03636497109826589,"theta":-2.097257687861272,"vega":0.15113768786127169,"rho":-0.008971322185427236,"breakevenPct":0.6749402181275437},{"delta":0.5,"premium":4.228975535168196,"strike":733.1804281345566,"iv":0.2733015290519878,"gamma":0.037798776758409786,"theta":-2.0400737003058107,"vega":0.15212844036697248,"rho":-0.0099798784428514,"breakevenPct":0.5604653644465127},{"delta":0.55,"premium":4.751401630988787,"strike":734.4546381243629,"iv":0.2635665647298675,"gamma":0.03892008154943934,"theta":-1.9475150866462791,"vega":0.15105810397553518,"rho":-0.01098844645696756,"breakevenPct":0.45791115415189276},{"delta":0.6,"premium":5.309848484848484,"strike":735.6565656565657,"iv":0.25393737373737374,"gamma":0.039294949494949494,"theta":-1.8224676767676768,"vega":0.1470808080808081,"rho":-0.011996007320661294,"breakevenPct":0.37013107089225866},{"delta":0.65,"premium":5.895247933884297,"strike":736.8044077134987,"iv":0.24438732782369146,"gamma":0.03911129476584022,"theta":-1.6731104683195592,"vega":0.14092837465564736,"rho":-0.013002814582290703,"breakevenPct":0.2934057540154458},{"delta":0.7,"premium":6.477066772655007,"strike":737.8914944356121,"iv":0.23330699523052467,"gamma":0.03837360890302067,"theta":-1.4938247217806044,"vega":0.1322201907790143,"rho":-0.014006774900489509,"breakevenPct":0.22447989755857345},{"delta":0.75,"premium":7.053378378378378,"strike":738.8851351351351,"iv":0.21987297297297298,"gamma":0.03678378378378379,"theta":-1.268506756756757,"vega":0.11958108108108108,"rho":-0.015006356417371199,"breakevenPct":0.16755016550394433},{"delta":0.8,"premium":7.629689984101749,"strike":739.8787758346582,"iv":0.20643895071542132,"gamma":0.0351939586645469,"theta":-1.0431887917329092,"vega":0.10694197138314784,"rho":-0.016005937934252888,"breakevenPct":0.11062043344931521},{"delta":0.85,"premium":8.206001589825119,"strike":740.8724165341812,"iv":0.19300492845786965,"gamma":0.03360413354531002,"theta":-0.8178708267090624,"vega":0.09430286168521465,"rho":-0.017005519451134574,"breakevenPct":0.053690701394686235},{"delta":0.9,"premium":8.78231319554849,"strike":741.8660572337043,"iv":0.179570906200318,"gamma":0.03201430842607314,"theta":-0.5925528616852148,"vega":0.0816637519872814,"rho":-0.018005100968016264,"breakevenPct":0}]}},"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"}}