{"symbol":"QQQ","url":"https://intraalpha.com/companies/QQQ","capturedAt":"2026-10-16T22:45:48.457Z","state":"ready","quote":{"symbol":"QQQ","last_price":709,"prev_close":728,"regular_close":709.8,"change":-19,"change_pct":-2.6099,"regular_change":-18.2,"regular_change_pct":-2.5,"extended_change":-0.8,"extended_change_pct":-0.1127,"bid":709.01,"ask":709.1,"bid_size":80,"ask_size":360,"volume":67029722,"vwap":714.701141,"open":725.52,"high":725.96,"low":707.23,"close":709.8,"trade_count":1003782,"last_trade_at":"2026-10-16T22:45:42.145080503Z","last_quote_at":"2026-10-16T22:45:46.453625109Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:45:45.107503485-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":498900000000,"net_expense_ratio":0.0018,"portfolio_turnover":null,"dividend_yield":0.0039,"inception_date":"1999-03-10","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:11:55.684Z","bars":[{"c":753.89,"h":754.24,"l":750.91,"n":3520,"o":753.95,"t":"2026-10-09T08:00:00Z","v":200989,"vw":753.246177},{"c":754.18,"h":754.255,"l":751.34,"n":379,"o":753.92,"t":"2026-10-09T08:05:00Z","v":26547,"vw":754.043435},{"c":754.08,"h":754.26,"l":753.87,"n":174,"o":754.22,"t":"2026-10-09T08:10:00Z","v":8413,"vw":753.996015},{"c":754.24,"h":754.38,"l":753.91,"n":181,"o":753.91,"t":"2026-10-09T08:15:00Z","v":11038,"vw":754.24695},{"c":753.98,"h":754.55,"l":753.88,"n":235,"o":754.41,"t":"2026-10-09T08:20:00Z","v":15763,"vw":754.36654},{"c":754.08,"h":754.08,"l":753.91,"n":88,"o":753.96,"t":"2026-10-09T08:25:00Z","v":3065,"vw":754.02052},{"c":754.04,"h":754.08,"l":753.89,"n":101,"o":754.07,"t":"2026-10-09T08:30:00Z","v":5072,"vw":754.010786},{"c":754.35,"h":754.75,"l":754.24,"n":219,"o":754.24,"t":"2026-10-09T08:35:00Z","v":14376,"vw":754.484226},{"c":754.6,"h":754.695,"l":754.23,"n":135,"o":754.35,"t":"2026-10-09T08:40:00Z","v":7267,"vw":754.489239},{"c":754.69,"h":754.95,"l":754.58,"n":167,"o":754.65,"t":"2026-10-09T08:45:00Z","v":11997,"vw":754.780218},{"c":754.6,"h":754.72,"l":754.6,"n":107,"o":754.705,"t":"2026-10-09T08:50:00Z","v":4524,"vw":754.651028},{"c":754.39,"h":754.6,"l":754.37,"n":78,"o":754.6,"t":"2026-10-09T08:55:00Z","v":4582,"vw":754.515034},{"c":754.05,"h":754.33,"l":754.03,"n":115,"o":754.33,"t":"2026-10-09T09:00:00Z","v":5565,"vw":754.188124},{"c":754.21,"h":754.26,"l":754.06,"n":47,"o":754.17,"t":"2026-10-09T09:05:00Z","v":1469,"vw":754.204602},{"c":754.13,"h":754.23,"l":753.99,"n":77,"o":754.09,"t":"2026-10-09T09:10:00Z","v":5081,"vw":754.108772},{"c":754.05,"h":754.13,"l":753.88,"n":99,"o":754.11,"t":"2026-10-09T09:15:00Z","v":6025,"vw":754.031583},{"c":753.99,"h":754.04,"l":753.85,"n":58,"o":754.04,"t":"2026-10-09T09:20:00Z","v":1697,"vw":753.968765},{"c":754.33,"h":754.4,"l":753.91,"n":106,"o":753.93,"t":"2026-10-09T09:25:00Z","v":6213,"vw":754.146823},{"c":754.1,"h":754.31,"l":753.975,"n":75,"o":754.31,"t":"2026-10-09T09:30:00Z","v":2635,"vw":754.151081},{"c":754.13,"h":754.21,"l":754,"n":46,"o":754.18,"t":"2026-10-09T09:35:00Z","v":3427,"vw":754.151538},{"c":753.87,"h":754.25,"l":753.86,"n":63,"o":754.2,"t":"2026-10-09T09:40:00Z","v":3016,"vw":754.099488},{"c":753.8,"h":753.85,"l":753.65,"n":210,"o":753.85,"t":"2026-10-09T09:45:00Z","v":20345,"vw":753.702492},{"c":753.94,"h":753.97,"l":753.79,"n":33,"o":753.93,"t":"2026-10-09T09:50:00Z","v":2025,"vw":753.915404},{"c":753.92,"h":754.1,"l":753.8914,"n":78,"o":753.8914,"t":"2026-10-09T09:55:00Z","v":3800,"vw":754.016664},{"c":754.05,"h":754.05,"l":753.69,"n":96,"o":753.93,"t":"2026-10-09T10:00:00Z","v":4313,"vw":753.919124},{"c":753.92,"h":754.13,"l":753.8,"n":101,"o":754.1,"t":"2026-10-09T10:05:00Z","v":4662,"vw":754.022106},{"c":753.81,"h":753.98,"l":753.67,"n":94,"o":753.98,"t":"2026-10-09T10:10:00Z","v":5317,"vw":753.82047},{"c":753.6,"h":753.73,"l":753.56,"n":170,"o":753.72,"t":"2026-10-09T10:15:00Z","v":12594,"vw":753.610723},{"c":753.68,"h":753.82,"l":753.6,"n":114,"o":753.6416,"t":"2026-10-09T10:20:00Z","v":8657,"vw":753.684941},{"c":753.558,"h":753.8,"l":753.5,"n":152,"o":753.64,"t":"2026-10-09T10:25:00Z","v":8073,"vw":753.655262},{"c":753.2491,"h":753.55,"l":753.2491,"n":225,"o":753.54,"t":"2026-10-09T10:30:00Z","v":15030,"vw":753.343939},{"c":753.42,"h":753.48,"l":753.18,"n":126,"o":753.18,"t":"2026-10-09T10:35:00Z","v":6939,"vw":753.331414},{"c":753.21,"h":753.24,"l":752.83,"n":420,"o":753.24,"t":"2026-10-09T10:40:00Z","v":27974,"vw":753.085022},{"c":753.14,"h":753.3,"l":753.13,"n":73,"o":753.18,"t":"2026-10-09T10:45:00Z","v":3181,"vw":753.176722},{"c":753.31,"h":753.46,"l":752.96,"n":72,"o":752.96,"t":"2026-10-09T10:50:00Z","v":4626,"vw":753.178596},{"c":753.4,"h":753.775,"l":753.2,"n":691,"o":753.27,"t":"2026-10-09T10:55:00Z","v":56925,"vw":753.511813},{"c":753.39,"h":753.75,"l":753.11,"n":553,"o":753.419,"t":"2026-10-09T11:00:00Z","v":33899,"vw":753.372291},{"c":753.3505,"h":753.53,"l":753.12,"n":245,"o":753.34,"t":"2026-10-09T11:05:00Z","v":13195,"vw":753.28691},{"c":753.23,"h":753.46,"l":753.01,"n":380,"o":753.33,"t":"2026-10-09T11:10:00Z","v":35653,"vw":753.248858},{"c":753.6614,"h":753.76,"l":753.21,"n":254,"o":753.21,"t":"2026-10-09T11:15:00Z","v":9241,"vw":753.558937},{"c":753.66,"h":753.7923,"l":753.4,"n":160,"o":753.68,"t":"2026-10-09T11:20:00Z","v":5145,"vw":753.666612},{"c":754.13,"h":754.18,"l":753.56,"n":240,"o":753.61,"t":"2026-10-09T11:25:00Z","v":17066,"vw":753.822129},{"c":754.16,"h":754.3,"l":754.06,"n":247,"o":754.1,"t":"2026-10-09T11:30:00Z","v":14549,"vw":754.23212},{"c":753.91,"h":754.039,"l":753.6,"n":422,"o":754.039,"t":"2026-10-09T11:35:00Z","v":9191,"vw":753.787793},{"c":753.87,"h":754,"l":753.8,"n":203,"o":753.87,"t":"2026-10-09T11:40:00Z","v":7753,"vw":753.912896},{"c":754.03,"h":754.2,"l":753.76,"n":321,"o":754,"t":"2026-10-09T11:45:00Z","v":36685,"vw":754.017093},{"c":754.23,"h":754.3,"l":753.87,"n":201,"o":754.02,"t":"2026-10-09T11:50:00Z","v":10334,"vw":754.124891},{"c":754.17,"h":754.36,"l":754.085,"n":317,"o":754.25,"t":"2026-10-09T11:55:00Z","v":28945,"vw":754.223385},{"c":753.73,"h":754.62,"l":753.73,"n":350,"o":754.17,"t":"2026-10-09T12:00:00Z","v":24542,"vw":754.293735},{"c":753.55,"h":753.74,"l":747.02,"n":322,"o":753.73,"t":"2026-10-09T12:05:00Z","v":21987,"vw":753.503741},{"c":753.32,"h":753.8,"l":753.24,"n":372,"o":753.5354,"t":"2026-10-09T12:10:00Z","v":28050,"vw":753.462749},{"c":753.51,"h":753.62,"l":753.34,"n":233,"o":753.34,"t":"2026-10-09T12:15:00Z","v":13570,"vw":753.509021},{"c":753.47,"h":753.68,"l":753.32,"n":269,"o":753.5,"t":"2026-10-09T12:20:00Z","v":15559,"vw":753.513415},{"c":753.43,"h":753.6212,"l":753.4,"n":181,"o":753.4777,"t":"2026-10-09T12:25:00Z","v":7240,"vw":753.505371},{"c":753.02,"h":753.58,"l":752.99,"n":543,"o":753.54,"t":"2026-10-09T12:30:00Z","v":37380,"vw":753.072364},{"c":752.84,"h":753.15,"l":752.66,"n":387,"o":753.01,"t":"2026-10-09T12:35:00Z","v":35536,"vw":752.87645},{"c":752.4,"h":752.87,"l":752.37,"n":448,"o":752.84,"t":"2026-10-09T12:40:00Z","v":48755,"vw":752.607398},{"c":752.49,"h":752.6,"l":752.32,"n":397,"o":752.39,"t":"2026-10-09T12:45:00Z","v":25621,"vw":752.449466},{"c":752.15,"h":752.5421,"l":751.85,"n":681,"o":752.52,"t":"2026-10-09T12:50:00Z","v":43917,"vw":752.156},{"c":753.15,"h":753.18,"l":752.19,"n":486,"o":752.23,"t":"2026-10-09T12:55:00Z","v":35218,"vw":752.721485},{"c":753.05,"h":753.3801,"l":753,"n":410,"o":753.1,"t":"2026-10-09T13:00:00Z","v":23718,"vw":753.178969},{"c":753.32,"h":753.76,"l":752.99,"n":536,"o":753.08,"t":"2026-10-09T13:05:00Z","v":51391,"vw":753.42336},{"c":753.43,"h":753.5,"l":753.111,"n":340,"o":753.3343,"t":"2026-10-09T13:10:00Z","v":16803,"vw":753.294317},{"c":753.69,"h":753.89,"l":753.42,"n":597,"o":753.47,"t":"2026-10-09T13:15:00Z","v":30624,"vw":753.712317},{"c":753.05,"h":753.71,"l":753,"n":708,"o":753.66,"t":"2026-10-09T13:20:00Z","v":70124,"vw":753.293905},{"c":752.65,"h":753.25,"l":752.55,"n":1165,"o":753.06,"t":"2026-10-09T13:25:00Z","v":76033,"vw":752.875993},{"c":752.03,"h":752.87,"l":751.26,"n":17598,"o":752.55,"t":"2026-10-09T13:30:00Z","v":791897,"vw":752.044321},{"c":751.5699,"h":752.18,"l":750.2,"n":11119,"o":752.01,"t":"2026-10-09T13:35:00Z","v":725936,"vw":751.031453},{"c":749.41,"h":751.62,"l":749.03,"n":13384,"o":751.56,"t":"2026-10-09T13:40:00Z","v":679828,"vw":750.241576},{"c":749.14,"h":749.69,"l":748.55,"n":11039,"o":749.42,"t":"2026-10-09T13:45:00Z","v":557112,"vw":749.136939},{"c":748.78,"h":749.65,"l":748.59,"n":8491,"o":749.14,"t":"2026-10-09T13:50:00Z","v":432499,"vw":749.102354},{"c":749.4,"h":749.57,"l":748.52,"n":4573,"o":748.765,"t":"2026-10-09T13:55:00Z","v":225478,"vw":749.174215},{"c":749.17,"h":749.66,"l":748.72,"n":5841,"o":749.41,"t":"2026-10-09T14:00:00Z","v":238037,"vw":749.207196},{"c":749.58,"h":750.11,"l":748.95,"n":6492,"o":749.16,"t":"2026-10-09T14:05:00Z","v":284658,"vw":749.55498},{"c":749.22,"h":749.62,"l":748.365,"n":8231,"o":749.57,"t":"2026-10-09T14:10:00Z","v":254654,"vw":748.987217},{"c":749.64,"h":749.8548,"l":748.87,"n":9671,"o":749.205,"t":"2026-10-09T14:15:00Z","v":240661,"vw":749.276557},{"c":749.69,"h":749.8499,"l":749.19,"n":10376,"o":749.65,"t":"2026-10-09T14:20:00Z","v":225598,"vw":749.564478},{"c":749.98,"h":750.04,"l":749.48,"n":9896,"o":749.7,"t":"2026-10-09T14:25:00Z","v":180434,"vw":749.771145},{"c":750.51,"h":750.51,"l":749.895,"n":11093,"o":749.99,"t":"2026-10-09T14:30:00Z","v":286758,"vw":750.172096},{"c":749.82,"h":750.51,"l":749.705,"n":10206,"o":750.5,"t":"2026-10-09T14:35:00Z","v":220229,"vw":750.065045},{"c":749.41,"h":749.8271,"l":748.9202,"n":9765,"o":749.82,"t":"2026-10-09T14:40:00Z","v":294513,"vw":749.356311},{"c":749.64,"h":750.0299,"l":749.2,"n":8705,"o":749.38,"t":"2026-10-09T14:45:00Z","v":117402,"vw":749.603244},{"c":750.5019,"h":750.58,"l":749.5358,"n":9780,"o":749.64,"t":"2026-10-09T14:50:00Z","v":230625,"vw":750.29173},{"c":750.53,"h":750.84,"l":750.33,"n":9333,"o":750.52,"t":"2026-10-09T14:55:00Z","v":231625,"vw":750.656844},{"c":750.775,"h":750.86,"l":750.165,"n":10483,"o":750.54,"t":"2026-10-09T15:00:00Z","v":273727,"vw":750.501409},{"c":749.3,"h":750.81,"l":749.04,"n":9704,"o":750.81,"t":"2026-10-09T15:05:00Z","v":218447,"vw":749.746906},{"c":749.505,"h":749.84,"l":749.3,"n":8979,"o":749.325,"t":"2026-10-09T15:10:00Z","v":135273,"vw":749.591484},{"c":750.1,"h":750.3899,"l":749.42,"n":9097,"o":749.49,"t":"2026-10-09T15:15:00Z","v":179466,"vw":749.967513},{"c":750.26,"h":750.2799,"l":749.77,"n":8406,"o":750.09,"t":"2026-10-09T15:20:00Z","v":188177,"vw":750.011542},{"c":749.42,"h":750.36,"l":749.3532,"n":8268,"o":750.27,"t":"2026-10-09T15:25:00Z","v":114189,"vw":749.995651},{"c":749.439,"h":749.69,"l":749.13,"n":8430,"o":749.38,"t":"2026-10-09T15:30:00Z","v":120469,"vw":749.46974},{"c":750.278,"h":750.278,"l":749.22,"n":8738,"o":749.42,"t":"2026-10-09T15:35:00Z","v":185647,"vw":749.732666},{"c":750.135,"h":750.438,"l":749.94,"n":7976,"o":750.28,"t":"2026-10-09T15:40:00Z","v":117065,"vw":750.166526},{"c":750.1845,"h":750.26,"l":749.78,"n":7603,"o":750.15,"t":"2026-10-09T15:45:00Z","v":121594,"vw":750.04548},{"c":750.46,"h":750.705,"l":750.19,"n":8303,"o":750.19,"t":"2026-10-09T15:50:00Z","v":220822,"vw":750.515161},{"c":750.065,"h":750.76,"l":750.06,"n":7941,"o":750.46,"t":"2026-10-09T15:55:00Z","v":125736,"vw":750.463166},{"c":750.1801,"h":750.1801,"l":749.4,"n":9414,"o":750.06,"t":"2026-10-09T16:00:00Z","v":221936,"vw":749.6772},{"c":750.79,"h":750.94,"l":750.17,"n":9611,"o":750.185,"t":"2026-10-09T16:05:00Z","v":207100,"vw":750.725752},{"c":750.6633,"h":750.8199,"l":750.38,"n":7054,"o":750.79,"t":"2026-10-09T16:10:00Z","v":104268,"vw":750.516193},{"c":750.57,"h":751.09,"l":750.48,"n":2956,"o":750.7,"t":"2026-10-09T16:15:00Z","v":120988,"vw":750.815558},{"c":750.56,"h":750.82,"l":750.315,"n":2378,"o":750.56,"t":"2026-10-09T16:20:00Z","v":128971,"vw":750.595021},{"c":750.74,"h":750.7895,"l":750.3583,"n":1915,"o":750.55,"t":"2026-10-09T16:25:00Z","v":62942,"vw":750.580661},{"c":750.66,"h":751.054,"l":750.66,"n":2682,"o":750.71,"t":"2026-10-09T16:30:00Z","v":194437,"vw":750.867346},{"c":750.46,"h":750.73,"l":750.37,"n":2413,"o":750.64,"t":"2026-10-09T16:35:00Z","v":72824,"vw":750.546151},{"c":750.43,"h":750.49,"l":750.19,"n":2427,"o":750.44,"t":"2026-10-09T16:40:00Z","v":93539,"vw":750.348616},{"c":750.88,"h":750.98,"l":750.43,"n":2625,"o":750.43,"t":"2026-10-09T16:45:00Z","v":78724,"vw":750.732644},{"c":750.86,"h":751.44,"l":750.84,"n":3745,"o":750.9,"t":"2026-10-09T16:50:00Z","v":301853,"vw":751.192587},{"c":750.6,"h":750.93,"l":750.5201,"n":2666,"o":750.85,"t":"2026-10-09T16:55:00Z","v":108357,"vw":750.786045},{"c":750.72,"h":750.83,"l":750.61,"n":1819,"o":750.71,"t":"2026-10-09T17:00:00Z","v":74323,"vw":750.723419},{"c":750.38,"h":750.7342,"l":750.353,"n":1976,"o":750.716,"t":"2026-10-09T17:05:00Z","v":100943,"vw":750.512664},{"c":750.395,"h":750.54,"l":750.17,"n":2108,"o":750.37,"t":"2026-10-09T17:10:00Z","v":86797,"vw":750.330773},{"c":750.32,"h":750.57,"l":750.08,"n":2254,"o":750.38,"t":"2026-10-09T17:15:00Z","v":98806,"vw":750.307797},{"c":750.42,"h":750.63,"l":750.28,"n":1693,"o":750.34,"t":"2026-10-09T17:20:00Z","v":67460,"vw":750.430027},{"c":750.67,"h":750.82,"l":750.35,"n":1697,"o":750.4121,"t":"2026-10-09T17:25:00Z","v":97660,"vw":750.55275},{"c":750.49,"h":750.87,"l":750.3,"n":3133,"o":750.67,"t":"2026-10-09T17:30:00Z","v":103940,"vw":750.553904},{"c":750.63,"h":750.63,"l":750.34,"n":1954,"o":750.48,"t":"2026-10-09T17:35:00Z","v":61661,"vw":750.512582},{"c":750.4393,"h":750.855,"l":750.4,"n":2180,"o":750.64,"t":"2026-10-09T17:40:00Z","v":93955,"vw":750.572639},{"c":750.83,"h":750.87,"l":750.39,"n":1679,"o":750.47,"t":"2026-10-09T17:45:00Z","v":218651,"vw":750.687697},{"c":750.84,"h":750.97,"l":750.6501,"n":9566,"o":750.82,"t":"2026-10-09T17:50:00Z","v":87559,"vw":750.825549},{"c":750.83,"h":750.96,"l":750.72,"n":1828,"o":750.88,"t":"2026-10-09T17:55:00Z","v":60639,"vw":750.86134},{"c":750.5865,"h":750.86,"l":750.53,"n":1908,"o":750.86,"t":"2026-10-09T18:00:00Z","v":102038,"vw":750.678948},{"c":750.97,"h":751.015,"l":750.59,"n":1981,"o":750.59,"t":"2026-10-09T18:05:00Z","v":73273,"vw":750.826769},{"c":751.08,"h":751.19,"l":750.978,"n":2127,"o":750.978,"t":"2026-10-09T18:10:00Z","v":97346,"vw":751.105829},{"c":751.07,"h":751.14,"l":750.93,"n":1831,"o":751.0705,"t":"2026-10-09T18:15:00Z","v":112726,"vw":751.046699},{"c":751.47,"h":751.67,"l":751.06,"n":3897,"o":751.08,"t":"2026-10-09T18:20:00Z","v":216957,"vw":751.336847},{"c":751.26,"h":751.6,"l":751.19,"n":2355,"o":751.47,"t":"2026-10-09T18:25:00Z","v":104712,"vw":751.410994},{"c":750.89,"h":751.32,"l":750.85,"n":2357,"o":751.251,"t":"2026-10-09T18:30:00Z","v":212793,"vw":751.078194},{"c":751.11,"h":751.14,"l":750.87,"n":1702,"o":750.875,"t":"2026-10-09T18:35:00Z","v":58479,"vw":751.028729},{"c":751.03,"h":751.14,"l":750.86,"n":2095,"o":751.12,"t":"2026-10-09T18:40:00Z","v":83413,"vw":750.997443},{"c":751.5,"h":751.62,"l":751,"n":3570,"o":751.01,"t":"2026-10-09T18:45:00Z","v":175330,"vw":751.316527},{"c":751.3,"h":752.02,"l":751.17,"n":5818,"o":751.49,"t":"2026-10-09T18:50:00Z","v":403021,"vw":751.682949},{"c":751.2716,"h":751.34,"l":751.09,"n":2406,"o":751.29,"t":"2026-10-09T18:55:00Z","v":114213,"vw":751.241727},{"c":751.12,"h":751.35,"l":751.04,"n":2462,"o":751.29,"t":"2026-10-09T19:00:00Z","v":813983,"vw":751.217758},{"c":751.22,"h":751.28,"l":750.995,"n":2282,"o":751.14,"t":"2026-10-09T19:05:00Z","v":120531,"vw":751.113237},{"c":751.46,"h":751.47,"l":751.19,"n":2327,"o":751.22,"t":"2026-10-09T19:10:00Z","v":97924,"vw":751.363459},{"c":751.55,"h":751.572,"l":751.38,"n":2042,"o":751.46,"t":"2026-10-09T19:15:00Z","v":481022,"vw":751.467217},{"c":751.7,"h":751.83,"l":751.5614,"n":3067,"o":751.5614,"t":"2026-10-09T19:20:00Z","v":294640,"vw":751.728938},{"c":751.39,"h":751.835,"l":751.34,"n":2241,"o":751.71,"t":"2026-10-09T19:25:00Z","v":94267,"vw":751.604814},{"c":751.39,"h":751.46,"l":751.24,"n":3729,"o":751.38,"t":"2026-10-09T19:30:00Z","v":229801,"vw":751.351526},{"c":750.77,"h":751.3914,"l":750.77,"n":4404,"o":751.3914,"t":"2026-10-09T19:35:00Z","v":214004,"vw":751.01096},{"c":750.72,"h":750.935,"l":750.65,"n":4691,"o":750.78,"t":"2026-10-09T19:40:00Z","v":228494,"vw":750.783135},{"c":750.875,"h":750.99,"l":750.6734,"n":5168,"o":750.71,"t":"2026-10-09T19:45:00Z","v":372433,"vw":750.847779},{"c":751.08,"h":751.24,"l":750.69,"n":8241,"o":750.88,"t":"2026-10-09T19:50:00Z","v":828052,"vw":750.914601},{"c":751.24,"h":751.465,"l":751,"n":13128,"o":751.07,"t":"2026-10-09T19:55:00Z","v":880049,"vw":751.2611},{"c":751.27,"h":751.4,"l":751.11,"n":842,"o":751.24,"t":"2026-10-09T20:00:00Z","v":1004740,"vw":751.266245},{"c":751.21,"h":751.32,"l":751.13,"n":343,"o":751.3,"t":"2026-10-09T20:05:00Z","v":30467,"vw":751.255192},{"c":751.27,"h":751.43,"l":751.13,"n":670,"o":751.2,"t":"2026-10-09T20:10:00Z","v":432681,"vw":751.26244},{"c":751.27,"h":751.31,"l":751.14,"n":223,"o":751.28,"t":"2026-10-09T20:15:00Z","v":558707,"vw":751.23434},{"c":751.34,"h":751.42,"l":751.27,"n":141,"o":751.27,"t":"2026-10-09T20:20:00Z","v":4653,"vw":751.355793},{"c":751.37,"h":751.39,"l":751.32,"n":166,"o":751.3854,"t":"2026-10-09T20:25:00Z","v":12573,"vw":751.339405},{"c":751.27,"h":751.4,"l":751.24,"n":112,"o":751.4,"t":"2026-10-09T20:30:00Z","v":6182,"vw":751.283593},{"c":751.3,"h":751.3,"l":751.23,"n":261,"o":751.29,"t":"2026-10-09T20:35:00Z","v":26772,"vw":751.256843},{"c":751.32,"h":751.42,"l":751.32,"n":229,"o":751.34,"t":"2026-10-09T20:40:00Z","v":22495,"vw":751.389446},{"c":751.69,"h":751.74,"l":751.36,"n":306,"o":751.36,"t":"2026-10-09T20:45:00Z","v":32306,"vw":751.646898},{"c":751.6,"h":751.85,"l":751.6,"n":198,"o":751.72,"t":"2026-10-09T20:50:00Z","v":14050,"vw":751.781183},{"c":751.7,"h":751.7,"l":751.6169,"n":76,"o":751.62,"t":"2026-10-09T20:55:00Z","v":5250,"vw":751.662974},{"c":751.82,"h":751.82,"l":751.62,"n":157,"o":751.62,"t":"2026-10-09T21:00:00Z","v":59959,"vw":751.753542},{"c":751.85,"h":751.89,"l":751.75,"n":208,"o":751.83,"t":"2026-10-09T21:05:00Z","v":10314,"vw":751.849277},{"c":751.71,"h":751.85,"l":751.6077,"n":65,"o":751.85,"t":"2026-10-09T21:10:00Z","v":3473,"vw":751.758949},{"c":751.64,"h":751.64,"l":751.51,"n":73,"o":751.6,"t":"2026-10-09T21:15:00Z","v":2198,"vw":751.555751},{"c":751.34,"h":751.53,"l":751.34,"n":85,"o":751.5,"t":"2026-10-09T21:20:00Z","v":3325,"vw":751.39346},{"c":751.25,"h":751.4,"l":751.25,"n":129,"o":751.3555,"t":"2026-10-09T21:25:00Z","v":5539,"vw":751.340172},{"c":751.21,"h":751.3953,"l":751.2,"n":81,"o":751.24,"t":"2026-10-09T21:30:00Z","v":3261,"vw":751.236195},{"c":751.25,"h":751.3956,"l":751.2267,"n":47,"o":751.3956,"t":"2026-10-09T21:35:00Z","v":524,"vw":751.290585},{"c":751.26,"h":751.38,"l":751.2279,"n":50,"o":751.2279,"t":"2026-10-09T21:40:00Z","v":1423,"vw":751.283851},{"c":751.25,"h":751.3098,"l":751.25,"n":111,"o":751.2742,"t":"2026-10-09T21:45:00Z","v":2109,"vw":751.268063},{"c":751.24,"h":751.31,"l":751.24,"n":62,"o":751.31,"t":"2026-10-09T21:50:00Z","v":1103,"vw":751.25043},{"c":751.31,"h":751.31,"l":751.22,"n":70,"o":751.24,"t":"2026-10-09T21:55:00Z","v":1064,"vw":751.265107},{"c":751.2339,"h":751.2339,"l":751.22,"n":40,"o":751.2339,"t":"2026-10-09T22:00:00Z","v":537,"vw":751.230599},{"c":751.3,"h":751.3,"l":751.27,"n":52,"o":751.27,"t":"2026-10-09T22:05:00Z","v":206984,"vw":751.270063},{"c":751.25,"h":751.32,"l":751.25,"n":42,"o":751.31,"t":"2026-10-09T22:10:00Z","v":1918,"vw":751.316244},{"c":751.28,"h":751.32,"l":751.28,"n":63,"o":751.31,"t":"2026-10-09T22:15:00Z","v":900,"vw":751.305017},{"c":751.1,"h":751.27,"l":751.1,"n":200,"o":751.24,"t":"2026-10-09T22:20:00Z","v":6826,"vw":751.167355},{"c":751.32,"h":751.32,"l":751.21,"n":16,"o":751.21,"t":"2026-10-09T22:25:00Z","v":174,"vw":751.283333},{"c":751.19,"h":751.19,"l":751.19,"n":37,"o":751.19,"t":"2026-10-09T22:30:00Z","v":204,"vw":751.19},{"c":751.28,"h":751.3019,"l":751.24,"n":47,"o":751.24,"t":"2026-10-09T22:35:00Z","v":520,"vw":751.288655},{"c":751.18,"h":751.2,"l":751.14,"n":42,"o":751.2,"t":"2026-10-09T22:40:00Z","v":1039,"vw":751.172027},{"c":751.2,"h":751.2,"l":751.1108,"n":84,"o":751.19,"t":"2026-10-09T22:45:00Z","v":2428,"vw":751.192895},{"c":751.27,"h":751.27,"l":751.27,"n":7,"o":751.27,"t":"2026-10-09T22:50:00Z","v":106,"vw":751.27},{"c":751.295,"h":751.295,"l":751.15,"n":27,"o":751.27,"t":"2026-10-09T22:55:00Z","v":1486,"vw":751.248323},{"c":751.3957,"h":751.4,"l":751.2947,"n":95,"o":751.2947,"t":"2026-10-09T23:00:00Z","v":1663,"vw":751.38031},{"c":751.36,"h":751.36,"l":751.36,"n":6,"o":751.36,"t":"2026-10-09T23:10:00Z","v":115,"vw":751.36},{"c":751.26,"h":751.3614,"l":751.26,"n":9,"o":751.3614,"t":"2026-10-09T23:15:00Z","v":499,"vw":751.301388},{"c":751.35,"h":751.35,"l":751.26,"n":159,"o":751.33,"t":"2026-10-09T23:20:00Z","v":889,"vw":751.326044},{"c":751.33,"h":751.33,"l":751.33,"n":6,"o":751.33,"t":"2026-10-09T23:25:00Z","v":112,"vw":751.33},{"c":751.3145,"h":751.3145,"l":751.3145,"n":3,"o":751.3145,"t":"2026-10-09T23:30:00Z","v":93,"vw":751.3145},{"c":751.43,"h":751.43,"l":751.4281,"n":15,"o":751.43,"t":"2026-10-09T23:35:00Z","v":430,"vw":751.429481},{"c":751.4,"h":751.4101,"l":751.3,"n":58,"o":751.41,"t":"2026-10-09T23:40:00Z","v":3901,"vw":751.398291},{"c":751.37,"h":751.3809,"l":751.3331,"n":92,"o":751.35,"t":"2026-10-09T23:45:00Z","v":1260,"vw":751.359425},{"c":751.3001,"h":751.4207,"l":751.3,"n":78,"o":751.4207,"t":"2026-10-09T23:50:00Z","v":1223,"vw":751.364508},{"c":751.38,"h":751.38,"l":751.3,"n":116,"o":751.3,"t":"2026-10-09T23:55:00Z","v":13563,"vw":751.365609},{"c":752.7,"h":754.67,"l":752.3,"n":3736,"o":752.58,"t":"2026-10-12T08:00:00Z","v":152925,"vw":753.165808},{"c":752.52,"h":753.0114,"l":752.46,"n":115,"o":752.6,"t":"2026-10-12T08:05:00Z","v":15548,"vw":752.768317},{"c":752.63,"h":753,"l":752.47,"n":96,"o":752.54,"t":"2026-10-12T08:10:00Z","v":4689,"vw":752.646941},{"c":752.1905,"h":752.52,"l":752.07,"n":161,"o":752.52,"t":"2026-10-12T08:15:00Z","v":8312,"vw":752.288477},{"c":752.33,"h":752.33,"l":751.94,"n":117,"o":752.16,"t":"2026-10-12T08:20:00Z","v":5393,"vw":752.09102},{"c":752.15,"h":752.47,"l":752.15,"n":73,"o":752.37,"t":"2026-10-12T08:25:00Z","v":4338,"vw":752.312272},{"c":752,"h":752.35,"l":751.83,"n":124,"o":751.95,"t":"2026-10-12T08:30:00Z","v":8727,"vw":752.09556},{"c":751.35,"h":751.87,"l":751.23,"n":422,"o":751.87,"t":"2026-10-12T08:35:00Z","v":5662,"vw":751.393466},{"c":751.04,"h":751.32,"l":750.93,"n":172,"o":751.17,"t":"2026-10-12T08:40:00Z","v":6036,"vw":751.097006},{"c":751.01,"h":751.1,"l":750.82,"n":84,"o":750.95,"t":"2026-10-12T08:45:00Z","v":1930,"vw":750.958709},{"c":750.27,"h":750.75,"l":750.19,"n":295,"o":750.75,"t":"2026-10-12T08:50:00Z","v":12535,"vw":750.412378},{"c":750.18,"h":750.25,"l":749.96,"n":265,"o":750.21,"t":"2026-10-12T08:55:00Z","v":8562,"vw":750.097027},{"c":750.45,"h":750.64,"l":750.03,"n":152,"o":750.16,"t":"2026-10-12T09:00:00Z","v":3847,"vw":750.281545},{"c":750.53,"h":750.77,"l":750.53,"n":87,"o":750.63,"t":"2026-10-12T09:05:00Z","v":15640,"vw":750.658873},{"c":750.74,"h":750.82,"l":750.45,"n":80,"o":750.48,"t":"2026-10-12T09:10:00Z","v":4842,"vw":750.603838},{"c":750.9,"h":751.0748,"l":750.75,"n":67,"o":750.75,"t":"2026-10-12T09:15:00Z","v":2253,"vw":750.944081},{"c":750.99,"h":751.26,"l":750.99,"n":102,"o":751.03,"t":"2026-10-12T09:20:00Z","v":3417,"vw":751.134488},{"c":751.08,"h":751.2,"l":750.96,"n":78,"o":751.01,"t":"2026-10-12T09:25:00Z","v":4792,"vw":751.074514},{"c":750.695,"h":751.11,"l":750.6726,"n":151,"o":751.07,"t":"2026-10-12T09:30:00Z","v":8268,"vw":750.997241},{"c":750.75,"h":750.9,"l":750.7,"n":43,"o":750.7,"t":"2026-10-12T09:35:00Z","v":1369,"vw":750.794784},{"c":750.6,"h":750.735,"l":750.44,"n":136,"o":750.63,"t":"2026-10-12T09:40:00Z","v":6554,"vw":750.582995},{"c":750.72,"h":750.81,"l":750.5,"n":115,"o":750.66,"t":"2026-10-12T09:45:00Z","v":3691,"vw":750.707412},{"c":750.55,"h":750.83,"l":750.5,"n":79,"o":750.83,"t":"2026-10-12T09:50:00Z","v":3788,"vw":750.553651},{"c":750.5474,"h":750.55,"l":750.21,"n":105,"o":750.4504,"t":"2026-10-12T09:55:00Z","v":3431,"vw":750.3854},{"c":750.72,"h":750.79,"l":750.64,"n":77,"o":750.64,"t":"2026-10-12T10:00:00Z","v":1836,"vw":750.721763},{"c":750.58,"h":750.65,"l":750.47,"n":53,"o":750.65,"t":"2026-10-12T10:05:00Z","v":2643,"vw":750.55941},{"c":750.38,"h":750.48,"l":750.35,"n":63,"o":750.44,"t":"2026-10-12T10:10:00Z","v":1668,"vw":750.392374},{"c":750.27,"h":750.37,"l":750.2301,"n":97,"o":750.37,"t":"2026-10-12T10:15:00Z","v":4788,"vw":750.304234},{"c":750.68,"h":750.69,"l":750.19,"n":90,"o":750.25,"t":"2026-10-12T10:20:00Z","v":2124,"vw":750.429997},{"c":750.01,"h":750.38,"l":749.87,"n":190,"o":750.38,"t":"2026-10-12T10:25:00Z","v":7308,"vw":750.047722},{"c":750.04,"h":750.04,"l":749.48,"n":210,"o":749.97,"t":"2026-10-12T10:30:00Z","v":6861,"vw":749.72452},{"c":750.41,"h":750.41,"l":750.16,"n":118,"o":750.16,"t":"2026-10-12T10:35:00Z","v":12008,"vw":750.249397},{"c":750.37,"h":750.49,"l":750.31,"n":55,"o":750.32,"t":"2026-10-12T10:40:00Z","v":3066,"vw":750.361382},{"c":750.37,"h":750.66,"l":750.37,"n":135,"o":750.45,"t":"2026-10-12T10:45:00Z","v":7403,"vw":750.526884},{"c":750.24,"h":750.36,"l":750.23,"n":51,"o":750.33,"t":"2026-10-12T10:50:00Z","v":2079,"vw":750.306},{"c":750.32,"h":750.37,"l":750.18,"n":56,"o":750.34,"t":"2026-10-12T10:55:00Z","v":1580,"vw":750.282325},{"c":749.7,"h":750.42,"l":749.65,"n":393,"o":750.37,"t":"2026-10-12T11:00:00Z","v":17821,"vw":749.978565},{"c":749.625,"h":749.76,"l":749.28,"n":317,"o":749.66,"t":"2026-10-12T11:05:00Z","v":34710,"vw":749.384792},{"c":749.35,"h":749.66,"l":749.3,"n":157,"o":749.6499,"t":"2026-10-12T11:10:00Z","v":5290,"vw":749.410008},{"c":749.88,"h":750.18,"l":749.38,"n":176,"o":749.38,"t":"2026-10-12T11:15:00Z","v":9395,"vw":749.880596},{"c":749.98,"h":750.07,"l":749.88,"n":214,"o":749.94,"t":"2026-10-12T11:20:00Z","v":13253,"vw":749.960374},{"c":750.051,"h":750.25,"l":749.98,"n":179,"o":749.98,"t":"2026-10-12T11:25:00Z","v":7023,"vw":750.136654},{"c":750.09,"h":750.12,"l":749.75,"n":206,"o":750.05,"t":"2026-10-12T11:30:00Z","v":8789,"vw":749.926957},{"c":750.04,"h":750.25,"l":749.82,"n":191,"o":750.13,"t":"2026-10-12T11:35:00Z","v":6542,"vw":750.112821},{"c":749.79,"h":750.22,"l":749.77,"n":184,"o":750.22,"t":"2026-10-12T11:40:00Z","v":4111,"vw":749.881121},{"c":750.22,"h":750.22,"l":749.76,"n":168,"o":749.881,"t":"2026-10-12T11:45:00Z","v":6387,"vw":749.958856},{"c":750.2322,"h":750.43,"l":750.16,"n":201,"o":750.16,"t":"2026-10-12T11:50:00Z","v":9504,"vw":750.363287},{"c":749.97,"h":750.36,"l":749.95,"n":212,"o":750.29,"t":"2026-10-12T11:55:00Z","v":9355,"vw":750.213972},{"c":749.7946,"h":750.0445,"l":749.72,"n":223,"o":749.985,"t":"2026-10-12T12:00:00Z","v":7243,"vw":749.874504},{"c":750,"h":750.07,"l":749.6,"n":256,"o":749.815,"t":"2026-10-12T12:05:00Z","v":14104,"vw":749.815865},{"c":750.63,"h":750.69,"l":749.99,"n":297,"o":749.99,"t":"2026-10-12T12:10:00Z","v":17202,"vw":750.434173},{"c":750.34,"h":750.58,"l":750.29,"n":158,"o":750.56,"t":"2026-10-12T12:15:00Z","v":9822,"vw":750.360558},{"c":750.031,"h":750.59,"l":750,"n":314,"o":750.4,"t":"2026-10-12T12:20:00Z","v":29350,"vw":750.117139},{"c":749.44,"h":750.12,"l":749.44,"n":313,"o":750.1,"t":"2026-10-12T12:25:00Z","v":14239,"vw":749.653331},{"c":749.31,"h":749.54,"l":749.115,"n":300,"o":749.4089,"t":"2026-10-12T12:30:00Z","v":9115,"vw":749.310211},{"c":749.66,"h":749.66,"l":749.01,"n":251,"o":749.25,"t":"2026-10-12T12:35:00Z","v":11565,"vw":749.336858},{"c":749.96,"h":750.08,"l":749.5,"n":363,"o":749.5,"t":"2026-10-12T12:40:00Z","v":26505,"vw":749.743539},{"c":750.05,"h":750.09,"l":749.6,"n":228,"o":749.9353,"t":"2026-10-12T12:45:00Z","v":9922,"vw":749.892077},{"c":750.01,"h":750.17,"l":749.95,"n":168,"o":750.07,"t":"2026-10-12T12:50:00Z","v":5917,"vw":750.019625},{"c":750.202,"h":750.21,"l":749.9,"n":171,"o":749.93,"t":"2026-10-12T12:55:00Z","v":5297,"vw":750.05655},{"c":750.6,"h":750.62,"l":750.1,"n":301,"o":750.24,"t":"2026-10-12T13:00:00Z","v":15336,"vw":750.281563},{"c":750.44,"h":750.65,"l":750.34,"n":183,"o":750.65,"t":"2026-10-12T13:05:00Z","v":4279,"vw":750.53973},{"c":750.3225,"h":750.5,"l":750.3,"n":204,"o":750.45,"t":"2026-10-12T13:10:00Z","v":6183,"vw":750.38491},{"c":750.09,"h":750.3,"l":749.91,"n":264,"o":750.3,"t":"2026-10-12T13:15:00Z","v":7292,"vw":750.045102},{"c":750,"h":750.18,"l":749.8,"n":326,"o":750.14,"t":"2026-10-12T13:20:00Z","v":18094,"vw":749.999772},{"c":749.68,"h":750.4,"l":749.59,"n":665,"o":750.02,"t":"2026-10-12T13:25:00Z","v":40320,"vw":749.978057},{"c":747.47,"h":749.79,"l":747.1,"n":24672,"o":749.689,"t":"2026-10-12T13:30:00Z","v":867220,"vw":748.301903},{"c":749.35,"h":749.45,"l":747.325,"n":10014,"o":747.46,"t":"2026-10-12T13:35:00Z","v":528372,"vw":748.433523},{"c":748.02,"h":749.39,"l":747.51,"n":7980,"o":749.37,"t":"2026-10-12T13:40:00Z","v":454697,"vw":748.436577},{"c":747.86,"h":748.76,"l":747.52,"n":8849,"o":748.05,"t":"2026-10-12T13:45:00Z","v":553952,"vw":748.101326},{"c":747.81,"h":748.215,"l":747.4,"n":6627,"o":747.91,"t":"2026-10-12T13:50:00Z","v":320526,"vw":747.750641},{"c":747.68,"h":748.59,"l":747.625,"n":4493,"o":747.81,"t":"2026-10-12T13:55:00Z","v":190179,"vw":748.167822},{"c":747.33,"h":747.97,"l":747.3007,"n":5384,"o":747.6902,"t":"2026-10-12T14:00:00Z","v":204533,"vw":747.595315},{"c":745.735,"h":747.43,"l":745.735,"n":9362,"o":747.32,"t":"2026-10-12T14:05:00Z","v":479297,"vw":746.623219},{"c":745.91,"h":746.26,"l":745.42,"n":12965,"o":745.76,"t":"2026-10-12T14:10:00Z","v":606328,"vw":745.77563},{"c":746.76,"h":746.785,"l":745.91,"n":14673,"o":745.92,"t":"2026-10-12T14:15:00Z","v":581005,"vw":746.40567},{"c":745.62,"h":746.96,"l":745.53,"n":14146,"o":746.765,"t":"2026-10-12T14:20:00Z","v":453207,"vw":746.152861},{"c":746.15,"h":746.31,"l":745.186,"n":13211,"o":745.62,"t":"2026-10-12T14:25:00Z","v":342888,"vw":745.795569},{"c":745.86,"h":746.28,"l":745.623,"n":11768,"o":746.1,"t":"2026-10-12T14:30:00Z","v":233285,"vw":745.862667},{"c":745.99,"h":746.3399,"l":745.5,"n":11231,"o":745.85,"t":"2026-10-12T14:35:00Z","v":276324,"vw":745.942529},{"c":746.08,"h":746.5,"l":745.865,"n":13948,"o":746,"t":"2026-10-12T14:40:00Z","v":367153,"vw":746.213908},{"c":746.08,"h":746.68,"l":745.995,"n":12545,"o":746.11,"t":"2026-10-12T14:45:00Z","v":318271,"vw":746.415002},{"c":746.56,"h":746.6,"l":746.04,"n":10344,"o":746.11,"t":"2026-10-12T14:50:00Z","v":226077,"vw":746.284153},{"c":746.595,"h":746.81,"l":746.03,"n":9727,"o":746.555,"t":"2026-10-12T14:55:00Z","v":229569,"vw":746.350047},{"c":746.54,"h":746.83,"l":746.39,"n":8962,"o":746.595,"t":"2026-10-12T15:00:00Z","v":123610,"vw":746.574713},{"c":746.36,"h":746.74,"l":746.32,"n":10361,"o":746.545,"t":"2026-10-12T15:05:00Z","v":200522,"vw":746.545245},{"c":746.26,"h":746.51,"l":745.96,"n":12514,"o":746.385,"t":"2026-10-12T15:10:00Z","v":358584,"vw":746.256856},{"c":746.375,"h":746.67,"l":746.28,"n":10140,"o":746.28,"t":"2026-10-12T15:15:00Z","v":187043,"vw":746.505725},{"c":745.985,"h":746.47,"l":745.84,"n":12467,"o":746.37,"t":"2026-10-12T15:20:00Z","v":418308,"vw":746.028583},{"c":745.84,"h":746.2987,"l":745.8201,"n":9936,"o":746,"t":"2026-10-12T15:25:00Z","v":158664,"vw":746.087499},{"c":746.15,"h":746.181,"l":745.65,"n":9045,"o":745.83,"t":"2026-10-12T15:30:00Z","v":148678,"vw":745.906872},{"c":746.515,"h":746.58,"l":746.04,"n":8664,"o":746.18,"t":"2026-10-12T15:35:00Z","v":139780,"vw":746.334195},{"c":747.05,"h":747.15,"l":746.37,"n":9628,"o":746.535,"t":"2026-10-12T15:40:00Z","v":314116,"vw":746.714701},{"c":747.33,"h":747.66,"l":746.95,"n":9626,"o":747.05,"t":"2026-10-12T15:45:00Z","v":220210,"vw":747.266668},{"c":747.64,"h":747.7,"l":747.27,"n":11118,"o":747.35,"t":"2026-10-12T15:50:00Z","v":297359,"vw":747.502588},{"c":747.54,"h":747.95,"l":747.54,"n":11029,"o":747.66,"t":"2026-10-12T15:55:00Z","v":315299,"vw":747.717991},{"c":747.74,"h":747.74,"l":747.28,"n":9561,"o":747.55,"t":"2026-10-12T16:00:00Z","v":201058,"vw":747.524769},{"c":747.51,"h":748.0899,"l":747.49,"n":9076,"o":747.72,"t":"2026-10-12T16:05:00Z","v":154208,"vw":747.811699},{"c":747.46,"h":747.62,"l":747.35,"n":8473,"o":747.515,"t":"2026-10-12T16:10:00Z","v":124781,"vw":747.503697},{"c":747.52,"h":747.565,"l":747.32,"n":8824,"o":747.45,"t":"2026-10-12T16:15:00Z","v":142516,"vw":747.448038},{"c":746.8,"h":747.68,"l":746.79,"n":8190,"o":747.52,"t":"2026-10-12T16:20:00Z","v":219687,"vw":747.31632},{"c":746.78,"h":747,"l":746.61,"n":3395,"o":746.81,"t":"2026-10-12T16:25:00Z","v":149957,"vw":746.828444},{"c":747.05,"h":747.2218,"l":746.76,"n":3146,"o":746.77,"t":"2026-10-12T16:30:00Z","v":104359,"vw":747.082197},{"c":747.16,"h":747.21,"l":747.01,"n":2885,"o":747.05,"t":"2026-10-12T16:35:00Z","v":73009,"vw":747.103498},{"c":746.735,"h":747.27,"l":746.6,"n":3417,"o":747.155,"t":"2026-10-12T16:40:00Z","v":118384,"vw":746.874172},{"c":746.38,"h":746.78,"l":746.34,"n":3458,"o":746.73,"t":"2026-10-12T16:45:00Z","v":138384,"vw":746.611869},{"c":746.23,"h":746.3995,"l":745.665,"n":5672,"o":746.39,"t":"2026-10-12T16:50:00Z","v":304598,"vw":746.017809},{"c":745.71,"h":746.26,"l":745.66,"n":5629,"o":746.22,"t":"2026-10-12T16:55:00Z","v":275322,"vw":745.940202},{"c":745.98,"h":746.14,"l":745.66,"n":5112,"o":745.72,"t":"2026-10-12T17:00:00Z","v":217538,"vw":745.898505},{"c":746.08,"h":746.25,"l":745.9,"n":4221,"o":745.97,"t":"2026-10-12T17:05:00Z","v":170309,"vw":746.105061},{"c":746.04,"h":746.28,"l":745.9918,"n":3750,"o":746.08,"t":"2026-10-12T17:10:00Z","v":182546,"vw":746.137347},{"c":746.11,"h":746.18,"l":745.89,"n":3533,"o":746.035,"t":"2026-10-12T17:15:00Z","v":156774,"vw":746.071155},{"c":745.76,"h":746.24,"l":745.72,"n":3605,"o":746.12,"t":"2026-10-12T17:20:00Z","v":188226,"vw":746.00509},{"c":745.72,"h":745.99,"l":745.6601,"n":3244,"o":745.7623,"t":"2026-10-12T17:25:00Z","v":163978,"vw":745.820555},{"c":745.62,"h":745.91,"l":745.5,"n":3065,"o":745.74,"t":"2026-10-12T17:30:00Z","v":154841,"vw":745.691959},{"c":745.862,"h":745.87,"l":745.5,"n":4230,"o":745.61,"t":"2026-10-12T17:35:00Z","v":188387,"vw":745.670465},{"c":745.79,"h":745.9,"l":745.67,"n":4411,"o":745.86,"t":"2026-10-12T17:40:00Z","v":274554,"vw":745.83222},{"c":746,"h":746.04,"l":745.74,"n":2829,"o":745.795,"t":"2026-10-12T17:45:00Z","v":111271,"vw":745.910881},{"c":745.925,"h":746.06,"l":745.845,"n":5644,"o":746,"t":"2026-10-12T17:50:00Z","v":155914,"vw":745.973633},{"c":745.64,"h":745.98,"l":745.62,"n":9625,"o":745.92,"t":"2026-10-12T17:55:00Z","v":129984,"vw":745.818676},{"c":745.625,"h":745.73,"l":745.41,"n":3695,"o":745.64,"t":"2026-10-12T18:00:00Z","v":185896,"vw":745.599438},{"c":745.66,"h":745.83,"l":745.51,"n":3042,"o":745.63,"t":"2026-10-12T18:05:00Z","v":135821,"vw":745.677902},{"c":745.84,"h":745.96,"l":745.64,"n":3172,"o":745.6595,"t":"2026-10-12T18:10:00Z","v":152805,"vw":745.861858},{"c":745.535,"h":745.85,"l":745.49,"n":3581,"o":745.84,"t":"2026-10-12T18:15:00Z","v":173693,"vw":745.62576},{"c":745.525,"h":745.655,"l":745.435,"n":3959,"o":745.54,"t":"2026-10-12T18:20:00Z","v":289680,"vw":745.516877},{"c":745.64,"h":745.79,"l":745.47,"n":4311,"o":745.54,"t":"2026-10-12T18:25:00Z","v":206830,"vw":745.632665},{"c":745.53,"h":745.69,"l":745.345,"n":4652,"o":745.639,"t":"2026-10-12T18:30:00Z","v":306861,"vw":745.505692},{"c":745.5499,"h":745.655,"l":745.43,"n":4292,"o":745.5399,"t":"2026-10-12T18:35:00Z","v":265686,"vw":745.547276},{"c":745.77,"h":745.79,"l":745.51,"n":4099,"o":745.55,"t":"2026-10-12T18:40:00Z","v":227404,"vw":745.651613},{"c":745.36,"h":745.8,"l":745.31,"n":3615,"o":745.77,"t":"2026-10-12T18:45:00Z","v":299319,"vw":745.561573},{"c":745.17,"h":745.35,"l":744.845,"n":6694,"o":745.35,"t":"2026-10-12T18:50:00Z","v":355709,"vw":745.06073},{"c":744.97,"h":745.21,"l":744.91,"n":3793,"o":745.16,"t":"2026-10-12T18:55:00Z","v":168439,"vw":745.079354},{"c":745.21,"h":745.28,"l":744.9,"n":3923,"o":744.96,"t":"2026-10-12T19:00:00Z","v":172649,"vw":745.119958},{"c":744.96,"h":745.28,"l":744.9401,"n":3727,"o":745.21,"t":"2026-10-12T19:05:00Z","v":175812,"vw":745.190532},{"c":745.14,"h":745.225,"l":744.92,"n":3444,"o":744.965,"t":"2026-10-12T19:10:00Z","v":262931,"vw":745.07072},{"c":745.32,"h":745.35,"l":744.97,"n":4097,"o":745.1499,"t":"2026-10-12T19:15:00Z","v":243692,"vw":745.16495},{"c":745.37,"h":745.4,"l":745.265,"n":4819,"o":745.325,"t":"2026-10-12T19:20:00Z","v":409435,"vw":745.335766},{"c":745.54,"h":745.54,"l":745.32,"n":3566,"o":745.37,"t":"2026-10-12T19:25:00Z","v":171009,"vw":745.418694},{"c":746.02,"h":746.04,"l":745.42,"n":5151,"o":745.53,"t":"2026-10-12T19:30:00Z","v":409419,"vw":745.679151},{"c":746.05,"h":746.3794,"l":746.01,"n":6681,"o":746.03,"t":"2026-10-12T19:35:00Z","v":733307,"vw":746.201161},{"c":745.93,"h":746.135,"l":745.82,"n":4388,"o":746.05,"t":"2026-10-12T19:40:00Z","v":293619,"vw":745.96185},{"c":746.035,"h":746.06,"l":745.78,"n":5527,"o":745.94,"t":"2026-10-12T19:45:00Z","v":397464,"vw":745.900923},{"c":745.88,"h":746.35,"l":745.68,"n":7768,"o":746.02,"t":"2026-10-12T19:50:00Z","v":568708,"vw":746.014149},{"c":745.98,"h":746.15,"l":745.7,"n":10840,"o":745.87,"t":"2026-10-12T19:55:00Z","v":954397,"vw":745.986137},{"c":745.77,"h":746.08,"l":745.73,"n":1429,"o":745.99,"t":"2026-10-12T20:00:00Z","v":657060,"vw":745.976502},{"c":745.902,"h":745.92,"l":745.73,"n":1409,"o":745.73,"t":"2026-10-12T20:05:00Z","v":200736,"vw":745.806477},{"c":745.61,"h":745.9254,"l":745.61,"n":443,"o":745.91,"t":"2026-10-12T20:10:00Z","v":1449723,"vw":745.773509},{"c":745.56,"h":745.67,"l":745.52,"n":224,"o":745.66,"t":"2026-10-12T20:15:00Z","v":21342,"vw":745.581571},{"c":745.65,"h":745.7,"l":745.57,"n":150,"o":745.57,"t":"2026-10-12T20:20:00Z","v":10745,"vw":745.651664},{"c":745.75,"h":745.75,"l":745.52,"n":106,"o":745.56,"t":"2026-10-12T20:25:00Z","v":8516,"vw":745.672453},{"c":745.5735,"h":745.7,"l":745.5,"n":114,"o":745.7,"t":"2026-10-12T20:30:00Z","v":2138,"vw":745.568715},{"c":745.57,"h":745.63,"l":745.53,"n":146,"o":745.54,"t":"2026-10-12T20:35:00Z","v":8449,"vw":745.591419},{"c":745.6,"h":745.62,"l":745.54,"n":140,"o":745.54,"t":"2026-10-12T20:40:00Z","v":11008,"vw":745.595233},{"c":745.74,"h":745.78,"l":745.59,"n":190,"o":745.6,"t":"2026-10-12T20:45:00Z","v":18033,"vw":745.733938},{"c":745.81,"h":745.99,"l":745.68,"n":208,"o":745.72,"t":"2026-10-12T20:50:00Z","v":23640,"vw":745.811735},{"c":745.68,"h":745.81,"l":745.53,"n":153,"o":745.81,"t":"2026-10-12T20:55:00Z","v":6245,"vw":745.691596},{"c":745.86,"h":745.87,"l":745.72,"n":54,"o":745.72,"t":"2026-10-12T21:00:00Z","v":699,"vw":745.834308},{"c":745.86,"h":745.86,"l":745.85,"n":29,"o":745.85,"t":"2026-10-12T21:05:00Z","v":832,"vw":745.858824},{"c":745.8599,"h":745.88,"l":745.79,"n":56,"o":745.88,"t":"2026-10-12T21:10:00Z","v":24171,"vw":745.831142},{"c":745.7,"h":745.85,"l":745.68,"n":109,"o":745.81,"t":"2026-10-12T21:15:00Z","v":4388,"vw":745.728506},{"c":745.57,"h":745.7659,"l":745.57,"n":74,"o":745.7659,"t":"2026-10-12T21:20:00Z","v":3154,"vw":745.655087},{"c":745.51,"h":745.58,"l":745.51,"n":93,"o":745.57,"t":"2026-10-12T21:25:00Z","v":2319,"vw":745.564384},{"c":745.57,"h":745.58,"l":745.5,"n":90,"o":745.57,"t":"2026-10-12T21:30:00Z","v":1869,"vw":745.537012},{"c":745.51,"h":745.51,"l":745.45,"n":38,"o":745.45,"t":"2026-10-12T21:35:00Z","v":572,"vw":745.477609},{"c":745.44,"h":745.58,"l":745.44,"n":152,"o":745.57,"t":"2026-10-12T21:40:00Z","v":1963,"vw":745.521127},{"c":745.41,"h":745.48,"l":745.41,"n":35,"o":745.48,"t":"2026-10-12T21:45:00Z","v":580,"vw":745.45625},{"c":745.2501,"h":745.45,"l":745.25,"n":208,"o":745.45,"t":"2026-10-12T21:50:00Z","v":6815,"vw":745.328909},{"c":745.31,"h":745.4,"l":745.25,"n":174,"o":745.31,"t":"2026-10-12T21:55:00Z","v":68817,"vw":745.280095},{"c":745.9825,"h":746.09,"l":745.41,"n":383,"o":745.41,"t":"2026-10-12T22:00:00Z","v":27752,"vw":745.785458},{"c":745.9465,"h":746.1,"l":745.85,"n":116,"o":745.95,"t":"2026-10-12T22:05:00Z","v":6614,"vw":746.056001},{"c":745.92,"h":746.02,"l":745.89,"n":48,"o":745.92,"t":"2026-10-12T22:10:00Z","v":3233,"vw":745.922314},{"c":745.9109,"h":745.9501,"l":745.91,"n":55,"o":745.91,"t":"2026-10-12T22:15:00Z","v":3543,"vw":745.919689},{"c":746.1225,"h":746.21,"l":745.98,"n":169,"o":746.05,"t":"2026-10-12T22:20:00Z","v":8936,"vw":746.153207},{"c":746.113,"h":746.18,"l":746.02,"n":53,"o":746.18,"t":"2026-10-12T22:25:00Z","v":2198,"vw":746.084523},{"c":746,"h":746.1,"l":746,"n":97,"o":746.1,"t":"2026-10-12T22:30:00Z","v":4677,"vw":746.03857},{"c":745.94,"h":746.05,"l":745.94,"n":102,"o":745.99,"t":"2026-10-12T22:35:00Z","v":11205,"vw":745.994363},{"c":745.9831,"h":746,"l":745.94,"n":119,"o":745.943,"t":"2026-10-12T22:40:00Z","v":19394,"vw":745.994101},{"c":745.8,"h":746,"l":745.8,"n":93,"o":746,"t":"2026-10-12T22:45:00Z","v":7446,"vw":745.970116},{"c":745.65,"h":745.8,"l":745.631,"n":119,"o":745.74,"t":"2026-10-12T22:50:00Z","v":2879,"vw":745.721896},{"c":745.52,"h":745.61,"l":745.52,"n":59,"o":745.61,"t":"2026-10-12T22:55:00Z","v":3928,"vw":745.554176},{"c":745.25,"h":745.57,"l":745.25,"n":223,"o":745.52,"t":"2026-10-12T23:00:00Z","v":12672,"vw":745.397642},{"c":744.88,"h":745.25,"l":744.63,"n":311,"o":745.25,"t":"2026-10-12T23:05:00Z","v":19565,"vw":744.931562},{"c":744.73,"h":744.83,"l":744.67,"n":126,"o":744.82,"t":"2026-10-12T23:10:00Z","v":4573,"vw":744.753239},{"c":744.77,"h":744.878,"l":744.64,"n":88,"o":744.69,"t":"2026-10-12T23:15:00Z","v":2855,"vw":744.755423},{"c":744.83,"h":744.86,"l":744.77,"n":46,"o":744.77,"t":"2026-10-12T23:20:00Z","v":1236,"vw":744.826915},{"c":744.63,"h":744.8799,"l":744.63,"n":132,"o":744.8799,"t":"2026-10-12T23:25:00Z","v":9876,"vw":744.719689},{"c":744.3,"h":744.62,"l":744.21,"n":224,"o":744.62,"t":"2026-10-12T23:30:00Z","v":11015,"vw":744.353511},{"c":744.4,"h":744.42,"l":744.3,"n":84,"o":744.31,"t":"2026-10-12T23:35:00Z","v":3678,"vw":744.352716},{"c":744.24,"h":744.41,"l":744.24,"n":95,"o":744.35,"t":"2026-10-12T23:40:00Z","v":5362,"vw":744.324331},{"c":744.2,"h":744.2731,"l":744.09,"n":225,"o":744.2731,"t":"2026-10-12T23:45:00Z","v":15307,"vw":744.111975},{"c":744.04,"h":744.22,"l":743.9413,"n":297,"o":744.12,"t":"2026-10-12T23:50:00Z","v":48269,"vw":744.070391},{"c":743.9,"h":743.99,"l":743.81,"n":197,"o":743.99,"t":"2026-10-12T23:55:00Z","v":12769,"vw":743.891559},{"c":741.88,"h":742.41,"l":739.78,"n":5672,"o":741.5,"t":"2026-10-13T08:00:00Z","v":252727,"vw":741.112725},{"c":741.93,"h":742,"l":739.78,"n":410,"o":741.89,"t":"2026-10-13T08:05:00Z","v":25930,"vw":741.533149},{"c":742.25,"h":742.25,"l":741.94,"n":201,"o":741.95,"t":"2026-10-13T08:10:00Z","v":12582,"vw":742.091674},{"c":742.24,"h":742.29,"l":741.92,"n":295,"o":742.21,"t":"2026-10-13T08:15:00Z","v":23964,"vw":742.08548},{"c":742.48,"h":742.48,"l":742.09,"n":247,"o":742.17,"t":"2026-10-13T08:20:00Z","v":15748,"vw":742.262544},{"c":742.87,"h":742.87,"l":742.45,"n":240,"o":742.5,"t":"2026-10-13T08:25:00Z","v":15773,"vw":742.626688},{"c":742.7,"h":742.98,"l":742.69,"n":136,"o":742.89,"t":"2026-10-13T08:30:00Z","v":16232,"vw":742.875734},{"c":742.75,"h":742.94,"l":742.67,"n":154,"o":742.67,"t":"2026-10-13T08:35:00Z","v":11450,"vw":742.815648},{"c":742.92,"h":743.11,"l":742.73,"n":215,"o":742.78,"t":"2026-10-13T08:40:00Z","v":11996,"vw":742.953883},{"c":742.95,"h":743.02,"l":742.78,"n":176,"o":742.99,"t":"2026-10-13T08:45:00Z","v":13019,"vw":742.874137},{"c":742.72,"h":742.91,"l":742.47,"n":194,"o":742.91,"t":"2026-10-13T08:50:00Z","v":14447,"vw":742.596555},{"c":742.67,"h":742.74,"l":742.55,"n":91,"o":742.66,"t":"2026-10-13T08:55:00Z","v":3428,"vw":742.613515},{"c":742.62,"h":742.79,"l":742.51,"n":126,"o":742.67,"t":"2026-10-13T09:00:00Z","v":8384,"vw":742.683969},{"c":743.02,"h":743.03,"l":742.28,"n":79,"o":742.52,"t":"2026-10-13T09:05:00Z","v":2189,"vw":742.778732},{"c":743,"h":743.12,"l":742.85,"n":129,"o":743.12,"t":"2026-10-13T09:10:00Z","v":11314,"vw":742.930849},{"c":742.93,"h":743.14,"l":742.84,"n":81,"o":743.02,"t":"2026-10-13T09:15:00Z","v":2927,"vw":743.034946},{"c":742.75,"h":743.03,"l":742.69,"n":64,"o":743.03,"t":"2026-10-13T09:20:00Z","v":2175,"vw":742.824486},{"c":743.05,"h":743.18,"l":742.93,"n":176,"o":742.93,"t":"2026-10-13T09:25:00Z","v":26418,"vw":743.039581},{"c":742.9,"h":743.12,"l":742.9,"n":68,"o":743.11,"t":"2026-10-13T09:30:00Z","v":2562,"vw":743.050613},{"c":742.99,"h":742.99,"l":742.74,"n":95,"o":742.88,"t":"2026-10-13T09:35:00Z","v":5470,"vw":742.842272},{"c":742.65,"h":743.09,"l":742.65,"n":93,"o":743.09,"t":"2026-10-13T09:40:00Z","v":3592,"vw":742.837903},{"c":742.42,"h":742.6,"l":742.375,"n":80,"o":742.56,"t":"2026-10-13T09:45:00Z","v":4983,"vw":742.433977},{"c":742.63,"h":742.64,"l":742.3,"n":128,"o":742.41,"t":"2026-10-13T09:50:00Z","v":6632,"vw":742.360487},{"c":742.93,"h":742.9689,"l":742.66,"n":271,"o":742.66,"t":"2026-10-13T09:55:00Z","v":31410,"vw":742.828294},{"c":742.86,"h":742.97,"l":742.64,"n":70,"o":742.97,"t":"2026-10-13T10:00:00Z","v":5640,"vw":742.827592},{"c":742.66,"h":742.96,"l":742.62,"n":83,"o":742.8,"t":"2026-10-13T10:05:00Z","v":3527,"vw":742.808706},{"c":742.62,"h":742.67,"l":742.58,"n":46,"o":742.67,"t":"2026-10-13T10:10:00Z","v":1689,"vw":742.630306},{"c":742.53,"h":742.58,"l":742.24,"n":110,"o":742.57,"t":"2026-10-13T10:15:00Z","v":8276,"vw":742.420851},{"c":742.68,"h":742.72,"l":742.47,"n":63,"o":742.54,"t":"2026-10-13T10:20:00Z","v":2497,"vw":742.564152},{"c":742.22,"h":742.41,"l":742.16,"n":208,"o":742.38,"t":"2026-10-13T10:25:00Z","v":34330,"vw":742.257011},{"c":742.49,"h":742.67,"l":742.03,"n":140,"o":742.16,"t":"2026-10-13T10:30:00Z","v":10033,"vw":742.380506},{"c":742.22,"h":742.56,"l":741.97,"n":179,"o":742.51,"t":"2026-10-13T10:35:00Z","v":7083,"vw":742.110959},{"c":741.9193,"h":742.46,"l":741.9,"n":103,"o":742.16,"t":"2026-10-13T10:40:00Z","v":5467,"vw":742.079691},{"c":742,"h":742.08,"l":741.88,"n":129,"o":741.92,"t":"2026-10-13T10:45:00Z","v":5719,"vw":741.990937},{"c":741.8,"h":742.06,"l":741.77,"n":65,"o":742.02,"t":"2026-10-13T10:50:00Z","v":2746,"vw":741.837067},{"c":741.92,"h":741.93,"l":741.76,"n":123,"o":741.829,"t":"2026-10-13T10:55:00Z","v":16636,"vw":741.846467},{"c":741.26,"h":741.95,"l":741.26,"n":614,"o":741.93,"t":"2026-10-13T11:00:00Z","v":43063,"vw":741.585094},{"c":741.2209,"h":741.6,"l":741.2,"n":247,"o":741.2602,"t":"2026-10-13T11:05:00Z","v":13819,"vw":741.468407},{"c":741.05,"h":741.3376,"l":740.92,"n":331,"o":741.27,"t":"2026-10-13T11:10:00Z","v":41685,"vw":741.129569},{"c":740.4,"h":741.11,"l":740.3966,"n":738,"o":741.09,"t":"2026-10-13T11:15:00Z","v":76819,"vw":740.889934},{"c":741.04,"h":741.07,"l":740.35,"n":309,"o":740.4,"t":"2026-10-13T11:20:00Z","v":18643,"vw":740.678191},{"c":741,"h":741.09,"l":740.64,"n":273,"o":740.87,"t":"2026-10-13T11:25:00Z","v":28729,"vw":740.872958},{"c":740.88,"h":741.37,"l":740.86,"n":361,"o":740.95,"t":"2026-10-13T11:30:00Z","v":28060,"vw":741.094904},{"c":741,"h":741.0862,"l":740.75,"n":302,"o":740.79,"t":"2026-10-13T11:35:00Z","v":5647,"vw":740.901043},{"c":741.01,"h":741.04,"l":740.62,"n":362,"o":740.95,"t":"2026-10-13T11:40:00Z","v":10938,"vw":740.834625},{"c":740.9,"h":741.25,"l":740.89,"n":156,"o":741.04,"t":"2026-10-13T11:45:00Z","v":13560,"vw":741.081252},{"c":740.85,"h":740.96,"l":740.71,"n":217,"o":740.838,"t":"2026-10-13T11:50:00Z","v":10466,"vw":740.818638},{"c":740.54,"h":740.82,"l":740.53,"n":308,"o":740.79,"t":"2026-10-13T11:55:00Z","v":19166,"vw":740.70516},{"c":740.73,"h":740.73,"l":740.27,"n":302,"o":740.53,"t":"2026-10-13T12:00:00Z","v":12396,"vw":740.419259},{"c":740.59,"h":740.95,"l":740.59,"n":263,"o":740.75,"t":"2026-10-13T12:05:00Z","v":12296,"vw":740.776111},{"c":740.75,"h":740.81,"l":740.62,"n":151,"o":740.7897,"t":"2026-10-13T12:10:00Z","v":5905,"vw":740.777599},{"c":740.6,"h":745.481,"l":740.6,"n":235,"o":740.7292,"t":"2026-10-13T12:15:00Z","v":9862,"vw":741.072427},{"c":740.76,"h":740.85,"l":740.64,"n":136,"o":740.7,"t":"2026-10-13T12:20:00Z","v":4007,"vw":740.754899},{"c":740.92,"h":741.12,"l":740.745,"n":660,"o":740.75,"t":"2026-10-13T12:25:00Z","v":45470,"vw":740.963452},{"c":740.46,"h":740.98,"l":740.45,"n":388,"o":740.84,"t":"2026-10-13T12:30:00Z","v":19096,"vw":740.636314},{"c":740.57,"h":741.08,"l":740.48,"n":778,"o":740.4805,"t":"2026-10-13T12:35:00Z","v":32995,"vw":740.896969},{"c":740.69,"h":741.06,"l":740.49,"n":409,"o":740.56,"t":"2026-10-13T12:40:00Z","v":14231,"vw":740.734707},{"c":740.6,"h":740.77,"l":740.01,"n":2248,"o":740.68,"t":"2026-10-13T12:45:00Z","v":125524,"vw":740.384371},{"c":740.55,"h":740.76,"l":740.41,"n":477,"o":740.6,"t":"2026-10-13T12:50:00Z","v":31827,"vw":740.540784},{"c":740.4,"h":740.61,"l":740.37,"n":291,"o":740.48,"t":"2026-10-13T12:55:00Z","v":10590,"vw":740.48542},{"c":740.15,"h":740.55,"l":740.1101,"n":484,"o":740.46,"t":"2026-10-13T13:00:00Z","v":25110,"vw":740.314152},{"c":740.25,"h":740.4,"l":739.86,"n":899,"o":740.19,"t":"2026-10-13T13:05:00Z","v":33691,"vw":740.102202},{"c":740.32,"h":740.47,"l":740.21,"n":368,"o":740.24,"t":"2026-10-13T13:10:00Z","v":17117,"vw":740.365604},{"c":740.02,"h":740.32,"l":739.9,"n":766,"o":740.32,"t":"2026-10-13T13:15:00Z","v":41719,"vw":740.016959},{"c":740.2009,"h":740.22,"l":739.999,"n":647,"o":739.999,"t":"2026-10-13T13:20:00Z","v":49952,"vw":740.111157},{"c":739.58,"h":740.345,"l":739.56,"n":1059,"o":740.1,"t":"2026-10-13T13:25:00Z","v":64183,"vw":739.945656},{"c":740.2,"h":740.59,"l":738.83,"n":19949,"o":739.53,"t":"2026-10-13T13:30:00Z","v":1165851,"vw":739.683335},{"c":742.82,"h":742.84,"l":739.7,"n":12741,"o":740.2,"t":"2026-10-13T13:35:00Z","v":998875,"vw":741.264486},{"c":743.24,"h":743.62,"l":742.54,"n":10745,"o":742.8275,"t":"2026-10-13T13:40:00Z","v":701138,"vw":743.052455},{"c":743.6331,"h":743.85,"l":742.96,"n":7902,"o":743.23,"t":"2026-10-13T13:45:00Z","v":713214,"vw":743.271744},{"c":743.66,"h":743.97,"l":742.62,"n":7457,"o":743.635,"t":"2026-10-13T13:50:00Z","v":464967,"vw":743.28177},{"c":743.7,"h":743.74,"l":743.085,"n":5005,"o":743.68,"t":"2026-10-13T13:55:00Z","v":289925,"vw":743.410634},{"c":743.94,"h":744.2,"l":743.14,"n":7818,"o":743.66,"t":"2026-10-13T14:00:00Z","v":461044,"vw":743.778335},{"c":743.79,"h":744.1,"l":743.17,"n":5549,"o":743.96,"t":"2026-10-13T14:05:00Z","v":887980,"vw":743.686775},{"c":743.29,"h":743.8799,"l":743.11,"n":8313,"o":743.8,"t":"2026-10-13T14:10:00Z","v":310315,"vw":743.463199},{"c":742.79,"h":743.86,"l":742.7044,"n":10931,"o":743.28,"t":"2026-10-13T14:15:00Z","v":934661,"vw":743.395741},{"c":743.48,"h":743.68,"l":742.5232,"n":11384,"o":742.8,"t":"2026-10-13T14:20:00Z","v":315262,"vw":742.94283},{"c":742.68,"h":743.55,"l":742.57,"n":10064,"o":743.49,"t":"2026-10-13T14:25:00Z","v":180480,"vw":742.966674},{"c":742.49,"h":742.83,"l":742.23,"n":11092,"o":742.69,"t":"2026-10-13T14:30:00Z","v":331333,"vw":742.546068},{"c":742.9,"h":743.15,"l":742.1,"n":10673,"o":742.4,"t":"2026-10-13T14:35:00Z","v":294826,"vw":742.628185},{"c":743.07,"h":743.636,"l":742.86,"n":9456,"o":742.86,"t":"2026-10-13T14:40:00Z","v":198603,"vw":743.298445},{"c":742.32,"h":743.1,"l":742.32,"n":9278,"o":743.08,"t":"2026-10-13T14:45:00Z","v":167715,"vw":742.70427},{"c":741.305,"h":742.41,"l":741.23,"n":11298,"o":742.32,"t":"2026-10-13T14:50:00Z","v":316819,"vw":741.825054},{"c":741.52,"h":741.87,"l":741.22,"n":12898,"o":741.35,"t":"2026-10-13T14:55:00Z","v":447581,"vw":741.495709},{"c":741.585,"h":741.79,"l":741.35,"n":9326,"o":741.525,"t":"2026-10-13T15:00:00Z","v":176328,"vw":741.562582},{"c":741.48,"h":741.81,"l":741.33,"n":8968,"o":741.585,"t":"2026-10-13T15:05:00Z","v":187860,"vw":741.625726},{"c":741.947,"h":742.05,"l":741.17,"n":9550,"o":741.47,"t":"2026-10-13T15:10:00Z","v":187072,"vw":741.62224},{"c":741.615,"h":742.12,"l":741.59,"n":9484,"o":741.93,"t":"2026-10-13T15:15:00Z","v":357983,"vw":741.787283},{"c":741.1,"h":741.69,"l":741.1,"n":8945,"o":741.61,"t":"2026-10-13T15:20:00Z","v":189286,"vw":741.437826},{"c":740.41,"h":741.17,"l":740.33,"n":10575,"o":741.111,"t":"2026-10-13T15:25:00Z","v":260738,"vw":740.715881},{"c":740.17,"h":740.56,"l":740.07,"n":10064,"o":740.4,"t":"2026-10-13T15:30:00Z","v":292657,"vw":740.315583},{"c":740.13,"h":740.5,"l":739.83,"n":10808,"o":740.17,"t":"2026-10-13T15:35:00Z","v":245939,"vw":740.104198},{"c":740.47,"h":740.56,"l":740.075,"n":8829,"o":740.14,"t":"2026-10-13T15:40:00Z","v":231572,"vw":740.307272},{"c":740.55,"h":740.6,"l":740.01,"n":8453,"o":740.4687,"t":"2026-10-13T15:45:00Z","v":199061,"vw":740.359901},{"c":741.2,"h":741.29,"l":740.435,"n":8818,"o":740.53,"t":"2026-10-13T15:50:00Z","v":228585,"vw":740.736079},{"c":741.52,"h":741.55,"l":741.01,"n":8896,"o":741.19,"t":"2026-10-13T15:55:00Z","v":320346,"vw":741.285421},{"c":742.1899,"h":742.47,"l":741.43,"n":11537,"o":741.52,"t":"2026-10-13T16:00:00Z","v":425168,"vw":741.975206},{"c":742.25,"h":742.39,"l":742.03,"n":8224,"o":742.19,"t":"2026-10-13T16:05:00Z","v":166638,"vw":742.175804},{"c":742.35,"h":742.47,"l":742.1604,"n":4962,"o":742.28,"t":"2026-10-13T16:10:00Z","v":260328,"vw":742.291479},{"c":742.87,"h":742.89,"l":742.31,"n":3144,"o":742.33,"t":"2026-10-13T16:15:00Z","v":152438,"vw":742.670252},{"c":743.025,"h":743.03,"l":742.69,"n":3217,"o":742.9,"t":"2026-10-13T16:20:00Z","v":229321,"vw":742.892901},{"c":743.17,"h":743.1899,"l":742.84,"n":3474,"o":743.02,"t":"2026-10-13T16:25:00Z","v":248895,"vw":743.050017},{"c":743.74,"h":744.01,"l":743.16,"n":5752,"o":743.16,"t":"2026-10-13T16:30:00Z","v":337682,"vw":743.738396},{"c":743.45,"h":743.87,"l":743.36,"n":3613,"o":743.72,"t":"2026-10-13T16:35:00Z","v":257718,"vw":743.635166},{"c":743.31,"h":743.55,"l":743.2104,"n":3426,"o":743.455,"t":"2026-10-13T16:40:00Z","v":194160,"vw":743.398097},{"c":743.26,"h":743.55,"l":743.13,"n":2793,"o":743.36,"t":"2026-10-13T16:45:00Z","v":116284,"vw":743.328174},{"c":743.085,"h":743.28,"l":742.95,"n":2516,"o":743.26,"t":"2026-10-13T16:50:00Z","v":125106,"vw":743.115943},{"c":742.3901,"h":743.22,"l":742.38,"n":4043,"o":743.1,"t":"2026-10-13T16:55:00Z","v":802983,"vw":742.93315},{"c":742.2,"h":742.48,"l":742.02,"n":4274,"o":742.4,"t":"2026-10-13T17:00:00Z","v":262341,"vw":742.290989},{"c":742.26,"h":742.49,"l":742.15,"n":2542,"o":742.2,"t":"2026-10-13T17:05:00Z","v":149641,"vw":742.329667},{"c":742.145,"h":742.345,"l":742.04,"n":2313,"o":742.27,"t":"2026-10-13T17:10:00Z","v":144911,"vw":742.181522},{"c":742.02,"h":742.2,"l":742.01,"n":2116,"o":742.16,"t":"2026-10-13T17:15:00Z","v":146609,"vw":742.101405},{"c":741.83,"h":742.19,"l":741.77,"n":2587,"o":742.01,"t":"2026-10-13T17:20:00Z","v":132299,"vw":742.004065},{"c":741.5,"h":741.85,"l":741.49,"n":3476,"o":741.85,"t":"2026-10-13T17:25:00Z","v":224916,"vw":741.646658},{"c":741.59,"h":741.65,"l":741.32,"n":3245,"o":741.49,"t":"2026-10-13T17:30:00Z","v":148085,"vw":741.498777},{"c":742.37,"h":742.37,"l":741.54,"n":3511,"o":741.56,"t":"2026-10-13T17:35:00Z","v":198477,"vw":742.074298},{"c":742.47,"h":742.62,"l":742.26,"n":2671,"o":742.33,"t":"2026-10-13T17:40:00Z","v":140740,"vw":742.436676},{"c":742.02,"h":742.53,"l":741.94,"n":3187,"o":742.44,"t":"2026-10-13T17:45:00Z","v":155325,"vw":742.210278},{"c":741.5901,"h":742.0899,"l":741.1578,"n":8267,"o":742.02,"t":"2026-10-13T17:50:00Z","v":265070,"vw":741.537365},{"c":741.87,"h":741.89,"l":741.51,"n":2022,"o":741.59,"t":"2026-10-13T17:55:00Z","v":144349,"vw":741.652242},{"c":741.88,"h":741.97,"l":741.65,"n":2372,"o":741.87,"t":"2026-10-13T18:00:00Z","v":233890,"vw":741.853525},{"c":743.11,"h":743.34,"l":741.89,"n":6916,"o":741.89,"t":"2026-10-13T18:05:00Z","v":460224,"vw":742.812529},{"c":743.225,"h":743.31,"l":742.88,"n":2735,"o":743.1,"t":"2026-10-13T18:10:00Z","v":198724,"vw":743.093367},{"c":742.68,"h":743.25,"l":742.6,"n":2534,"o":743.25,"t":"2026-10-13T18:15:00Z","v":111915,"vw":742.818384},{"c":742.83,"h":743.04,"l":742.5901,"n":2004,"o":742.67,"t":"2026-10-13T18:20:00Z","v":79020,"vw":742.81946},{"c":743,"h":743.25,"l":742.79,"n":1913,"o":742.849,"t":"2026-10-13T18:25:00Z","v":73178,"vw":743.050503},{"c":742.77,"h":743.025,"l":742.73,"n":1983,"o":742.98,"t":"2026-10-13T18:30:00Z","v":158504,"vw":742.884455},{"c":742.28,"h":742.81,"l":742.19,"n":2900,"o":742.76,"t":"2026-10-13T18:35:00Z","v":336429,"vw":742.572963},{"c":742.15,"h":742.44,"l":742.12,"n":2362,"o":742.27,"t":"2026-10-13T18:40:00Z","v":131314,"vw":742.305855},{"c":741.9,"h":742.28,"l":741.71,"n":3415,"o":742.16,"t":"2026-10-13T18:45:00Z","v":185341,"vw":741.961581},{"c":742.38,"h":742.38,"l":741.915,"n":2362,"o":741.92,"t":"2026-10-13T18:50:00Z","v":214568,"vw":742.173533},{"c":742.38,"h":742.505,"l":742.19,"n":1973,"o":742.37,"t":"2026-10-13T18:55:00Z","v":80841,"vw":742.361275},{"c":742.29,"h":742.54,"l":742.2783,"n":2065,"o":742.37,"t":"2026-10-13T19:00:00Z","v":87023,"vw":742.406275},{"c":742.81,"h":743.06,"l":742.275,"n":2888,"o":742.3,"t":"2026-10-13T19:05:00Z","v":158342,"vw":742.69752},{"c":742.9795,"h":743,"l":742.69,"n":2754,"o":742.8,"t":"2026-10-13T19:10:00Z","v":125391,"vw":742.845366},{"c":742.955,"h":743.09,"l":742.77,"n":2772,"o":742.97,"t":"2026-10-13T19:15:00Z","v":281773,"vw":742.92191},{"c":743.07,"h":743.14,"l":742.81,"n":3106,"o":742.93,"t":"2026-10-13T19:20:00Z","v":183675,"vw":743.024836},{"c":743.13,"h":743.3,"l":743.07,"n":3082,"o":743.07,"t":"2026-10-13T19:25:00Z","v":163660,"vw":743.19669},{"c":743.6479,"h":743.67,"l":743.11,"n":5564,"o":743.12,"t":"2026-10-13T19:30:00Z","v":343959,"vw":743.4437},{"c":743.26,"h":743.6201,"l":743.09,"n":4084,"o":743.62,"t":"2026-10-13T19:35:00Z","v":210012,"vw":743.313598},{"c":743.16,"h":743.52,"l":742.8,"n":6013,"o":743.255,"t":"2026-10-13T19:40:00Z","v":586963,"vw":743.316469},{"c":743.3,"h":743.48,"l":743,"n":4744,"o":743.16,"t":"2026-10-13T19:45:00Z","v":314068,"vw":743.201864},{"c":743.265,"h":743.41,"l":742.799,"n":8393,"o":743.31,"t":"2026-10-13T19:50:00Z","v":439250,"vw":743.125882},{"c":743.64,"h":743.93,"l":743,"n":12883,"o":743.26,"t":"2026-10-13T19:55:00Z","v":1230891,"vw":743.535315},{"c":743.63,"h":743.66,"l":743.3693,"n":1055,"o":743.59,"t":"2026-10-13T20:00:00Z","v":1288668,"vw":743.543993},{"c":743.91,"h":743.93,"l":743.41,"n":959,"o":743.61,"t":"2026-10-13T20:05:00Z","v":1763176,"vw":743.788482},{"c":743.83,"h":743.9333,"l":743.72,"n":886,"o":743.9,"t":"2026-10-13T20:10:00Z","v":163418,"vw":743.874987},{"c":743.34,"h":743.84,"l":743.33,"n":272,"o":743.84,"t":"2026-10-13T20:15:00Z","v":18565,"vw":743.594544},{"c":743.17,"h":743.36,"l":743.04,"n":247,"o":743.33,"t":"2026-10-13T20:20:00Z","v":13724,"vw":743.174898},{"c":743.2,"h":743.21,"l":743.07,"n":146,"o":743.16,"t":"2026-10-13T20:25:00Z","v":6961,"vw":743.132855},{"c":743,"h":743.29,"l":743,"n":207,"o":743.2,"t":"2026-10-13T20:30:00Z","v":6046,"vw":743.135511},{"c":743.16,"h":743.16,"l":742.97,"n":260,"o":742.98,"t":"2026-10-13T20:35:00Z","v":36388,"vw":743.071197},{"c":743.28,"h":743.28,"l":743.11,"n":132,"o":743.13,"t":"2026-10-13T20:40:00Z","v":2916,"vw":743.162963},{"c":743.45,"h":743.5,"l":743.28,"n":206,"o":743.29,"t":"2026-10-13T20:45:00Z","v":6523,"vw":743.398083},{"c":743.51,"h":743.52,"l":743.4323,"n":183,"o":743.48,"t":"2026-10-13T20:50:00Z","v":7383,"vw":743.488278},{"c":743.45,"h":743.46,"l":743.4,"n":75,"o":743.46,"t":"2026-10-13T20:55:00Z","v":2825,"vw":743.440888},{"c":743.45,"h":743.45,"l":743.42,"n":12,"o":743.42,"t":"2026-10-13T21:00:00Z","v":727,"vw":743.441435},{"c":743.4246,"h":743.45,"l":743.418,"n":50,"o":743.45,"t":"2026-10-13T21:05:00Z","v":687,"vw":743.444456},{"c":743.44,"h":743.45,"l":743.44,"n":45,"o":743.45,"t":"2026-10-13T21:10:00Z","v":1338,"vw":743.44947},{"c":743.5706,"h":743.5998,"l":743.39,"n":118,"o":743.45,"t":"2026-10-13T21:15:00Z","v":3307,"vw":743.466079},{"c":743.64,"h":743.64,"l":743.53,"n":87,"o":743.53,"t":"2026-10-13T21:20:00Z","v":869,"vw":743.588507},{"c":743.6482,"h":743.65,"l":743.58,"n":123,"o":743.64,"t":"2026-10-13T21:25:00Z","v":2992,"vw":743.628813},{"c":743.75,"h":743.75,"l":743.65,"n":115,"o":743.7,"t":"2026-10-13T21:30:00Z","v":7134,"vw":743.721817},{"c":743.66,"h":743.69,"l":743.64,"n":50,"o":743.68,"t":"2026-10-13T21:35:00Z","v":6590,"vw":743.655444},{"c":743.76,"h":743.85,"l":743.67,"n":158,"o":743.72,"t":"2026-10-13T21:40:00Z","v":4637,"vw":743.770142},{"c":743.98,"h":743.98,"l":743.69,"n":106,"o":743.76,"t":"2026-10-13T21:45:00Z","v":2262,"vw":743.890705},{"c":743.57,"h":743.9715,"l":743.57,"n":28,"o":743.9,"t":"2026-10-13T21:50:00Z","v":27481,"vw":743.577212},{"c":743.91,"h":743.98,"l":743.91,"n":65,"o":743.98,"t":"2026-10-13T21:55:00Z","v":1841,"vw":743.950447},{"c":743.7,"h":743.81,"l":743.6,"n":98,"o":743.78,"t":"2026-10-13T22:00:00Z","v":8843,"vw":743.643507},{"c":743.4,"h":743.6495,"l":743.37,"n":93,"o":743.6495,"t":"2026-10-13T22:05:00Z","v":4885,"vw":743.465401},{"c":743.28,"h":743.41,"l":743.22,"n":121,"o":743.41,"t":"2026-10-13T22:10:00Z","v":3616,"vw":743.324729},{"c":743.2723,"h":743.29,"l":743.19,"n":49,"o":743.29,"t":"2026-10-13T22:15:00Z","v":3643,"vw":743.235151},{"c":743.88,"h":743.88,"l":743.55,"n":206,"o":743.56,"t":"2026-10-13T22:20:00Z","v":19566,"vw":743.760562},{"c":744.07,"h":744.07,"l":743.85,"n":142,"o":744,"t":"2026-10-13T22:25:00Z","v":6739,"vw":744.005693},{"c":743.67,"h":744.12,"l":743.67,"n":48,"o":744.09,"t":"2026-10-13T22:30:00Z","v":4647,"vw":743.864833},{"c":744.1826,"h":744.1826,"l":743.782,"n":101,"o":743.782,"t":"2026-10-13T22:35:00Z","v":3362,"vw":744.110344},{"c":744.29,"h":744.519,"l":744.18,"n":188,"o":744.18,"t":"2026-10-13T22:40:00Z","v":7583,"vw":744.294431},{"c":744.31,"h":744.339,"l":744.11,"n":61,"o":744.339,"t":"2026-10-13T22:45:00Z","v":2318,"vw":744.280743},{"c":744.3,"h":744.44,"l":744.3,"n":84,"o":744.32,"t":"2026-10-13T22:50:00Z","v":5531,"vw":744.380988},{"c":744.1554,"h":744.39,"l":744.1554,"n":52,"o":744.34,"t":"2026-10-13T22:55:00Z","v":6085,"vw":744.37843},{"c":743.53,"h":744.11,"l":743.53,"n":153,"o":744.11,"t":"2026-10-13T23:00:00Z","v":12268,"vw":743.822536},{"c":743.42,"h":743.57,"l":743.36,"n":126,"o":743.57,"t":"2026-10-13T23:05:00Z","v":5407,"vw":743.44183},{"c":743.72,"h":743.72,"l":743.38,"n":78,"o":743.399,"t":"2026-10-13T23:10:00Z","v":2090,"vw":743.429352},{"c":743.14,"h":743.72,"l":743.14,"n":109,"o":743.71,"t":"2026-10-13T23:15:00Z","v":4697,"vw":743.437835},{"c":743.14,"h":743.1918,"l":743,"n":154,"o":743.08,"t":"2026-10-13T23:20:00Z","v":7196,"vw":743.062073},{"c":743.13,"h":743.15,"l":743.11,"n":38,"o":743.11,"t":"2026-10-13T23:25:00Z","v":850,"vw":743.130242},{"c":743.01,"h":743.13,"l":742.95,"n":74,"o":743.01,"t":"2026-10-13T23:30:00Z","v":8334,"vw":743.121891},{"c":743.25,"h":743.33,"l":742.96,"n":47,"o":742.97,"t":"2026-10-13T23:35:00Z","v":12134,"vw":743.052646},{"c":743.22,"h":743.29,"l":743.1,"n":63,"o":743.2,"t":"2026-10-13T23:40:00Z","v":4971,"vw":743.24389},{"c":742.8,"h":743.2752,"l":742.8,"n":100,"o":743.2752,"t":"2026-10-13T23:45:00Z","v":2656,"vw":743.026435},{"c":742.91,"h":743.06,"l":742.78,"n":83,"o":742.86,"t":"2026-10-13T23:50:00Z","v":6793,"vw":742.855106},{"c":742.8723,"h":742.88,"l":742.77,"n":52,"o":742.82,"t":"2026-10-13T23:55:00Z","v":3372,"vw":742.822986},{"c":744.2715,"h":746.05,"l":741.8,"n":3584,"o":744.72,"t":"2026-10-14T08:00:00Z","v":166997,"vw":744.225201},{"c":744.75,"h":744.88,"l":744.32,"n":229,"o":744.33,"t":"2026-10-14T08:05:00Z","v":14286,"vw":744.635199},{"c":745.12,"h":745.29,"l":744.87,"n":156,"o":744.87,"t":"2026-10-14T08:10:00Z","v":6311,"vw":745.159693},{"c":745.1,"h":745.45,"l":745.08,"n":157,"o":745.15,"t":"2026-10-14T08:15:00Z","v":6288,"vw":745.240141},{"c":744.72,"h":745.24,"l":744.72,"n":113,"o":745.14,"t":"2026-10-14T08:20:00Z","v":5444,"vw":745.086135},{"c":744.9,"h":744.9,"l":744.75,"n":95,"o":744.83,"t":"2026-10-14T08:25:00Z","v":4711,"vw":744.835303},{"c":744.7,"h":744.72,"l":744.64,"n":40,"o":744.72,"t":"2026-10-14T08:30:00Z","v":1228,"vw":744.653067},{"c":744.21,"h":744.92,"l":744.21,"n":139,"o":744.84,"t":"2026-10-14T08:35:00Z","v":4808,"vw":744.634446},{"c":743.97,"h":744.32,"l":743.97,"n":132,"o":744.21,"t":"2026-10-14T08:40:00Z","v":3796,"vw":744.133359},{"c":743.92,"h":744.05,"l":743.75,"n":96,"o":744.05,"t":"2026-10-14T08:45:00Z","v":4215,"vw":743.884656},{"c":743.75,"h":743.91,"l":743.65,"n":81,"o":743.91,"t":"2026-10-14T08:50:00Z","v":5938,"vw":743.751163},{"c":743.53,"h":743.76,"l":743.48,"n":136,"o":743.7,"t":"2026-10-14T08:55:00Z","v":4659,"vw":743.537614},{"c":743.9,"h":743.96,"l":743.48,"n":70,"o":743.48,"t":"2026-10-14T09:00:00Z","v":4128,"vw":743.697671},{"c":743.96,"h":743.98,"l":743.48,"n":327,"o":743.86,"t":"2026-10-14T09:05:00Z","v":12823,"vw":743.745202},{"c":743.72,"h":744.14,"l":743.61,"n":521,"o":743.94,"t":"2026-10-14T09:10:00Z","v":6870,"vw":743.897703},{"c":744.1,"h":744.1,"l":743.74,"n":126,"o":743.74,"t":"2026-10-14T09:15:00Z","v":3053,"vw":743.817131},{"c":743.4,"h":744.07,"l":743.35,"n":120,"o":744.07,"t":"2026-10-14T09:20:00Z","v":3231,"vw":743.698154},{"c":742.73,"h":743.35,"l":742.73,"n":820,"o":743.3,"t":"2026-10-14T09:25:00Z","v":17198,"vw":743.144827},{"c":743.05,"h":743.21,"l":742.65,"n":390,"o":742.67,"t":"2026-10-14T09:30:00Z","v":20194,"vw":743.042626},{"c":743.52,"h":743.64,"l":743.17,"n":219,"o":743.19,"t":"2026-10-14T09:35:00Z","v":2731,"vw":743.429884},{"c":743.69,"h":743.69,"l":743.49,"n":153,"o":743.5,"t":"2026-10-14T09:40:00Z","v":1406,"vw":743.573174},{"c":743.83,"h":743.83,"l":743.6,"n":102,"o":743.78,"t":"2026-10-14T09:45:00Z","v":1767,"vw":743.641359},{"c":743.8,"h":743.965,"l":743.71,"n":125,"o":743.82,"t":"2026-10-14T09:50:00Z","v":5497,"vw":743.845429},{"c":743.73,"h":743.82,"l":743.73,"n":49,"o":743.82,"t":"2026-10-14T09:55:00Z","v":2282,"vw":743.765555},{"c":743.11,"h":743.62,"l":743.08,"n":143,"o":743.62,"t":"2026-10-14T10:00:00Z","v":9854,"vw":743.418583},{"c":743.36,"h":743.36,"l":743.06,"n":86,"o":743.11,"t":"2026-10-14T10:05:00Z","v":2088,"vw":743.108923},{"c":743.6,"h":743.71,"l":742.5,"n":560,"o":743.36,"t":"2026-10-14T10:10:00Z","v":21041,"vw":743.427571},{"c":744.03,"h":744.03,"l":743.67,"n":136,"o":743.68,"t":"2026-10-14T10:15:00Z","v":4996,"vw":743.868457},{"c":743.77,"h":743.98,"l":743.74,"n":79,"o":743.98,"t":"2026-10-14T10:20:00Z","v":4903,"vw":743.898105},{"c":743.68,"h":743.74,"l":743.56,"n":79,"o":743.74,"t":"2026-10-14T10:25:00Z","v":2156,"vw":743.661825},{"c":743.41,"h":743.57,"l":743.4,"n":51,"o":743.57,"t":"2026-10-14T10:30:00Z","v":3189,"vw":743.457504},{"c":743.31,"h":743.33,"l":743.24,"n":52,"o":743.3,"t":"2026-10-14T10:35:00Z","v":2622,"vw":743.263495},{"c":742.95,"h":743.34,"l":742.9,"n":81,"o":743.34,"t":"2026-10-14T10:40:00Z","v":2677,"vw":743.035158},{"c":743.08,"h":743.37,"l":742.92,"n":186,"o":743.01,"t":"2026-10-14T10:45:00Z","v":7851,"vw":743.130137},{"c":742.78,"h":743.1147,"l":742.7591,"n":77,"o":743.1147,"t":"2026-10-14T10:50:00Z","v":4522,"vw":742.920559},{"c":743.07,"h":743.07,"l":742.84,"n":78,"o":742.8663,"t":"2026-10-14T10:55:00Z","v":2210,"vw":742.982492},{"c":742.27,"h":742.93,"l":741.99,"n":648,"o":742.93,"t":"2026-10-14T11:00:00Z","v":29982,"vw":742.445854},{"c":742.34,"h":742.57,"l":742.2407,"n":420,"o":742.2407,"t":"2026-10-14T11:05:00Z","v":33936,"vw":742.469461},{"c":742.84,"h":742.85,"l":742.2,"n":550,"o":742.3,"t":"2026-10-14T11:10:00Z","v":39598,"vw":742.622305},{"c":742.75,"h":743.09,"l":742.67,"n":262,"o":742.78,"t":"2026-10-14T11:15:00Z","v":19248,"vw":742.90662},{"c":742.69,"h":742.94,"l":742.69,"n":135,"o":742.84,"t":"2026-10-14T11:20:00Z","v":4505,"vw":742.866324},{"c":742.6,"h":742.63,"l":742.49,"n":136,"o":742.6083,"t":"2026-10-14T11:25:00Z","v":6491,"vw":742.540863},{"c":742.89,"h":743.121,"l":742.43,"n":273,"o":742.43,"t":"2026-10-14T11:30:00Z","v":3906,"vw":742.72253},{"c":742.85,"h":743,"l":742.7308,"n":381,"o":742.858,"t":"2026-10-14T11:35:00Z","v":4966,"vw":742.824225},{"c":742.6823,"h":742.74,"l":742.44,"n":187,"o":742.69,"t":"2026-10-14T11:40:00Z","v":6689,"vw":742.617073},{"c":742.7501,"h":742.9431,"l":742.5,"n":453,"o":742.75,"t":"2026-10-14T11:45:00Z","v":7427,"vw":742.70114},{"c":742.77,"h":742.94,"l":742.61,"n":220,"o":742.68,"t":"2026-10-14T11:50:00Z","v":5325,"vw":742.78314},{"c":743.09,"h":743.2,"l":742.5438,"n":247,"o":742.9,"t":"2026-10-14T11:55:00Z","v":7078,"vw":742.948264},{"c":743.78,"h":743.81,"l":743.22,"n":414,"o":743.22,"t":"2026-10-14T12:00:00Z","v":26748,"vw":743.590703},{"c":744,"h":744,"l":743.48,"n":331,"o":743.74,"t":"2026-10-14T12:05:00Z","v":24028,"vw":743.580071},{"c":744.16,"h":744.22,"l":743.86,"n":233,"o":744.13,"t":"2026-10-14T12:10:00Z","v":7401,"vw":744.038825},{"c":744.32,"h":744.35,"l":744,"n":374,"o":744.0706,"t":"2026-10-14T12:15:00Z","v":20471,"vw":744.258711},{"c":744.04,"h":744.23,"l":743.59,"n":475,"o":744.09,"t":"2026-10-14T12:20:00Z","v":22587,"vw":743.944687},{"c":744.83,"h":745,"l":744.02,"n":534,"o":744.02,"t":"2026-10-14T12:25:00Z","v":30677,"vw":744.668124},{"c":739.51,"h":745.89,"l":739.44,"n":5158,"o":744.87,"t":"2026-10-14T12:30:00Z","v":437741,"vw":740.71559},{"c":739.21,"h":739.65,"l":738.65,"n":1828,"o":739.54,"t":"2026-10-14T12:35:00Z","v":139570,"vw":739.091668},{"c":738.7,"h":739.49,"l":738.17,"n":2209,"o":739.15,"t":"2026-10-14T12:40:00Z","v":179303,"vw":738.509653},{"c":739.68,"h":739.68,"l":738.295,"n":1604,"o":738.7,"t":"2026-10-14T12:45:00Z","v":150169,"vw":739.085161},{"c":739.45,"h":740.07,"l":738.91,"n":1042,"o":739.63,"t":"2026-10-14T12:50:00Z","v":68969,"vw":739.570771},{"c":738.121,"h":739.5,"l":737.81,"n":2012,"o":739.45,"t":"2026-10-14T12:55:00Z","v":147264,"vw":738.51687},{"c":738.27,"h":738.62,"l":737.83,"n":1058,"o":738.14,"t":"2026-10-14T13:00:00Z","v":65013,"vw":738.205966},{"c":738.59,"h":738.73,"l":737.9823,"n":1275,"o":738.25,"t":"2026-10-14T13:05:00Z","v":125183,"vw":738.509422},{"c":738.85,"h":738.9023,"l":738.47,"n":726,"o":738.61,"t":"2026-10-14T13:10:00Z","v":47744,"vw":738.700894},{"c":737.9,"h":738.95,"l":737.7,"n":1179,"o":738.87,"t":"2026-10-14T13:15:00Z","v":108580,"vw":738.312814},{"c":738.3098,"h":738.4,"l":737.69,"n":1645,"o":737.88,"t":"2026-10-14T13:20:00Z","v":151756,"vw":737.886729},{"c":737.97,"h":739,"l":737.82,"n":1321,"o":738.26,"t":"2026-10-14T13:25:00Z","v":86068,"vw":738.157685},{"c":737.95,"h":739.03,"l":736.9,"n":21271,"o":737.98,"t":"2026-10-14T13:30:00Z","v":1231822,"vw":738.10055},{"c":738.5509,"h":738.75,"l":736.67,"n":12774,"o":737.96,"t":"2026-10-14T13:35:00Z","v":731600,"vw":737.692085},{"c":738.7001,"h":739.655,"l":738.35,"n":10961,"o":738.55,"t":"2026-10-14T13:40:00Z","v":535552,"vw":739.132882},{"c":740.18,"h":740.53,"l":738.6,"n":13162,"o":738.75,"t":"2026-10-14T13:45:00Z","v":704320,"vw":739.797315},{"c":738.285,"h":740.19,"l":737.74,"n":7822,"o":740.19,"t":"2026-10-14T13:50:00Z","v":406021,"vw":738.881787},{"c":736.045,"h":738.29,"l":735.9,"n":12123,"o":738.28,"t":"2026-10-14T13:55:00Z","v":714246,"vw":736.724125},{"c":736.8036,"h":737.55,"l":736.025,"n":12903,"o":736.09,"t":"2026-10-14T14:00:00Z","v":714529,"vw":736.709025},{"c":736.33,"h":737.1,"l":736.0801,"n":9822,"o":736.81,"t":"2026-10-14T14:05:00Z","v":451861,"vw":736.528366},{"c":736.42,"h":736.66,"l":735.61,"n":13267,"o":736.34,"t":"2026-10-14T14:10:00Z","v":518797,"vw":736.087339},{"c":736.15,"h":737.24,"l":736.13,"n":14627,"o":736.43,"t":"2026-10-14T14:15:00Z","v":562387,"vw":736.618635},{"c":736.55,"h":736.78,"l":735.61,"n":15718,"o":736.17,"t":"2026-10-14T14:20:00Z","v":449147,"vw":736.257992},{"c":736.11,"h":736.56,"l":735.71,"n":14140,"o":736.54,"t":"2026-10-14T14:25:00Z","v":577180,"vw":736.171626},{"c":736.8599,"h":736.88,"l":735.87,"n":14946,"o":736.0799,"t":"2026-10-14T14:30:00Z","v":439019,"vw":736.339603},{"c":735.69,"h":736.92,"l":735.58,"n":14872,"o":736.86,"t":"2026-10-14T14:35:00Z","v":459926,"vw":736.27074},{"c":736.22,"h":736.65,"l":735.55,"n":14996,"o":735.69,"t":"2026-10-14T14:40:00Z","v":410371,"vw":736.106656},{"c":735.7,"h":737.09,"l":735.69,"n":13094,"o":736.21,"t":"2026-10-14T14:45:00Z","v":417231,"vw":736.599497},{"c":735.18,"h":735.86,"l":734.68,"n":16413,"o":735.68,"t":"2026-10-14T14:50:00Z","v":489483,"vw":735.173224},{"c":736.32,"h":736.56,"l":735.135,"n":13150,"o":735.135,"t":"2026-10-14T14:55:00Z","v":358660,"vw":735.864737},{"c":734.955,"h":736.38,"l":734.84,"n":11134,"o":736.35,"t":"2026-10-14T15:00:00Z","v":240363,"vw":735.502326},{"c":734.25,"h":734.97,"l":733.905,"n":18217,"o":734.95,"t":"2026-10-14T15:05:00Z","v":847810,"vw":734.429245},{"c":733.985,"h":734.33,"l":733.3606,"n":16647,"o":734.2595,"t":"2026-10-14T15:10:00Z","v":499854,"vw":733.931336},{"c":734.77,"h":735.14,"l":733.9525,"n":13406,"o":733.995,"t":"2026-10-14T15:15:00Z","v":384110,"vw":734.613586},{"c":734.58,"h":734.835,"l":734.22,"n":11347,"o":734.761,"t":"2026-10-14T15:20:00Z","v":242748,"vw":734.572363},{"c":734.03,"h":734.74,"l":733.8001,"n":11475,"o":734.57,"t":"2026-10-14T15:25:00Z","v":318202,"vw":734.331204},{"c":733.65,"h":734.23,"l":733.5294,"n":11640,"o":734.07,"t":"2026-10-14T15:30:00Z","v":365357,"vw":733.853813},{"c":732.94,"h":733.87,"l":732.55,"n":14834,"o":733.67,"t":"2026-10-14T15:35:00Z","v":543281,"vw":733.074633},{"c":732.47,"h":733.05,"l":732.03,"n":16305,"o":732.945,"t":"2026-10-14T15:40:00Z","v":680097,"vw":732.47412},{"c":732.39,"h":732.97,"l":732.34,"n":13215,"o":732.47,"t":"2026-10-14T15:45:00Z","v":478019,"vw":732.65146},{"c":733.24,"h":733.32,"l":732.3,"n":12518,"o":732.385,"t":"2026-10-14T15:50:00Z","v":386943,"vw":732.790536},{"c":732.54,"h":733.3,"l":732.16,"n":11430,"o":733.25,"t":"2026-10-14T15:55:00Z","v":224619,"vw":732.705392},{"c":731.965,"h":732.8295,"l":731.88,"n":12500,"o":732.525,"t":"2026-10-14T16:00:00Z","v":287246,"vw":732.156904},{"c":732.12,"h":732.39,"l":731.85,"n":12480,"o":731.98,"t":"2026-10-14T16:05:00Z","v":318101,"vw":732.114931},{"c":730.23,"h":732.09,"l":730.16,"n":14756,"o":732.0618,"t":"2026-10-14T16:10:00Z","v":879627,"vw":730.847891},{"c":730.8216,"h":730.87,"l":730.06,"n":11080,"o":730.235,"t":"2026-10-14T16:15:00Z","v":614517,"vw":730.359247},{"c":729.795,"h":730.84,"l":729.71,"n":13169,"o":730.83,"t":"2026-10-14T16:20:00Z","v":527782,"vw":730.212663},{"c":730.11,"h":730.27,"l":729.79,"n":11033,"o":729.795,"t":"2026-10-14T16:25:00Z","v":601612,"vw":730.025926},{"c":730.37,"h":730.41,"l":729.25,"n":10312,"o":730.09,"t":"2026-10-14T16:30:00Z","v":636190,"vw":729.890247},{"c":730.915,"h":731.14,"l":730.28,"n":7760,"o":730.37,"t":"2026-10-14T16:35:00Z","v":402754,"vw":730.669056},{"c":731.4201,"h":731.7,"l":730.8,"n":8214,"o":730.91,"t":"2026-10-14T16:40:00Z","v":390863,"vw":731.380053},{"c":731.34,"h":731.62,"l":731.23,"n":4738,"o":731.435,"t":"2026-10-14T16:45:00Z","v":201706,"vw":731.400533},{"c":730.75,"h":731.34,"l":730.6,"n":5879,"o":731.3299,"t":"2026-10-14T16:50:00Z","v":1327777,"vw":731.010532},{"c":731.665,"h":731.7,"l":730.66,"n":5310,"o":730.76,"t":"2026-10-14T16:55:00Z","v":295632,"vw":731.22338},{"c":730.87,"h":731.99,"l":730.7995,"n":5534,"o":731.675,"t":"2026-10-14T17:00:00Z","v":295005,"vw":731.459218},{"c":730.765,"h":731,"l":730.31,"n":5005,"o":730.86,"t":"2026-10-14T17:05:00Z","v":271096,"vw":730.644977},{"c":730.45,"h":730.91,"l":730.4,"n":3507,"o":730.755,"t":"2026-10-14T17:10:00Z","v":131882,"vw":730.604947},{"c":730.37,"h":730.47,"l":730.03,"n":4856,"o":730.445,"t":"2026-10-14T17:15:00Z","v":380560,"vw":730.237288},{"c":730.04,"h":730.45,"l":729.72,"n":5813,"o":730.37,"t":"2026-10-14T17:20:00Z","v":276504,"vw":730.045112},{"c":728.8101,"h":730.1,"l":728.58,"n":8605,"o":730.0499,"t":"2026-10-14T17:25:00Z","v":511018,"vw":729.147606},{"c":729.5,"h":729.52,"l":728.65,"n":7591,"o":728.79,"t":"2026-10-14T17:30:00Z","v":517730,"vw":729.124527},{"c":728.74,"h":729.51,"l":728.68,"n":6251,"o":729.49,"t":"2026-10-14T17:35:00Z","v":330473,"vw":729.120686},{"c":728.67,"h":728.865,"l":728.28,"n":6863,"o":728.725,"t":"2026-10-14T17:40:00Z","v":390360,"vw":728.634683},{"c":728.708,"h":729.14,"l":728.47,"n":6047,"o":728.66,"t":"2026-10-14T17:45:00Z","v":609162,"vw":728.693925},{"c":728.15,"h":728.72,"l":727.8302,"n":15050,"o":728.72,"t":"2026-10-14T17:50:00Z","v":636976,"vw":728.124628},{"c":728.005,"h":728.3,"l":727.73,"n":6033,"o":728.145,"t":"2026-10-14T17:55:00Z","v":388380,"vw":727.995302},{"c":728.09,"h":728.53,"l":727,"n":9603,"o":728.03,"t":"2026-10-14T18:00:00Z","v":580417,"vw":727.747959},{"c":728.005,"h":728.73,"l":727.9,"n":5945,"o":728.09,"t":"2026-10-14T18:05:00Z","v":368003,"vw":728.340823},{"c":729.04,"h":729.29,"l":727.72,"n":7707,"o":727.97,"t":"2026-10-14T18:10:00Z","v":536057,"vw":728.392838},{"c":728.85,"h":729.2,"l":728.5731,"n":4958,"o":729.02,"t":"2026-10-14T18:15:00Z","v":351894,"vw":728.928903},{"c":728.57,"h":729.09,"l":728.33,"n":5968,"o":728.84,"t":"2026-10-14T18:20:00Z","v":404559,"vw":728.761396},{"c":728.68,"h":728.7399,"l":728.12,"n":6826,"o":728.571,"t":"2026-10-14T18:25:00Z","v":646602,"vw":728.452681},{"c":728.08,"h":728.65,"l":727.94,"n":4923,"o":728.65,"t":"2026-10-14T18:30:00Z","v":231344,"vw":728.205501},{"c":727.78,"h":728.35,"l":727.69,"n":4596,"o":728.07,"t":"2026-10-14T18:35:00Z","v":231988,"vw":728.018779},{"c":727.54,"h":727.89,"l":727.34,"n":5533,"o":727.77,"t":"2026-10-14T18:40:00Z","v":749021,"vw":727.645088},{"c":728.09,"h":728.225,"l":727.3495,"n":5258,"o":727.52,"t":"2026-10-14T18:45:00Z","v":312286,"vw":727.806987},{"c":728.33,"h":728.46,"l":727.55,"n":5809,"o":728.12,"t":"2026-10-14T18:50:00Z","v":292484,"vw":728.111903},{"c":727.64,"h":728.4,"l":727.6099,"n":4717,"o":728.34,"t":"2026-10-14T18:55:00Z","v":368724,"vw":728.04047},{"c":726.86,"h":727.65,"l":726.61,"n":9047,"o":727.65,"t":"2026-10-14T19:00:00Z","v":546621,"vw":727.064407},{"c":727.11,"h":727.14,"l":726.39,"n":8034,"o":726.85,"t":"2026-10-14T19:05:00Z","v":625256,"vw":726.859423},{"c":727.51,"h":727.7,"l":727.01,"n":7193,"o":727.09,"t":"2026-10-14T19:10:00Z","v":560553,"vw":727.387251},{"c":728.66,"h":728.66,"l":727.045,"n":7194,"o":727.51,"t":"2026-10-14T19:15:00Z","v":736016,"vw":727.800637},{"c":728.97,"h":729.13,"l":728.47,"n":7325,"o":728.65,"t":"2026-10-14T19:20:00Z","v":531136,"vw":728.811912},{"c":729.125,"h":729.24,"l":728.65,"n":6870,"o":728.97,"t":"2026-10-14T19:25:00Z","v":502305,"vw":728.967902},{"c":730.125,"h":730.13,"l":728.75,"n":8859,"o":729.12,"t":"2026-10-14T19:30:00Z","v":739398,"vw":729.497646},{"c":728.5,"h":730.13,"l":728.37,"n":8446,"o":730.13,"t":"2026-10-14T19:35:00Z","v":928877,"vw":729.106238},{"c":728.88,"h":729.18,"l":728.51,"n":7983,"o":728.5175,"t":"2026-10-14T19:40:00Z","v":426794,"vw":728.931058},{"c":728.72,"h":728.9,"l":728.03,"n":7592,"o":728.89,"t":"2026-10-14T19:45:00Z","v":880454,"vw":728.39172},{"c":728.9599,"h":729.41,"l":728.67,"n":15668,"o":728.73,"t":"2026-10-14T19:50:00Z","v":1230838,"vw":729.018688},{"c":728.84,"h":729.05,"l":728,"n":32197,"o":728.94,"t":"2026-10-14T19:55:00Z","v":4635352,"vw":728.475028},{"c":728.635,"h":729.55,"l":728.635,"n":2076,"o":728.94,"t":"2026-10-14T20:00:00Z","v":2006920,"vw":728.983491},{"c":728.36,"h":728.7,"l":728.24,"n":1395,"o":728.6797,"t":"2026-10-14T20:05:00Z","v":988561,"vw":728.369496},{"c":727.811,"h":728.95,"l":727.8003,"n":1619,"o":728.37,"t":"2026-10-14T20:10:00Z","v":648141,"vw":728.137185},{"c":727.939,"h":728.38,"l":727.77,"n":865,"o":727.88,"t":"2026-10-14T20:15:00Z","v":71259,"vw":727.903242},{"c":728.01,"h":728.29,"l":727.8509,"n":528,"o":727.9,"t":"2026-10-14T20:20:00Z","v":58749,"vw":728.084056},{"c":728.06,"h":728.06,"l":727.83,"n":334,"o":727.96,"t":"2026-10-14T20:25:00Z","v":25797,"vw":727.896887},{"c":728.18,"h":728.19,"l":727.77,"n":431,"o":727.99,"t":"2026-10-14T20:30:00Z","v":24693,"vw":727.955045},{"c":728.04,"h":728.13,"l":727.9733,"n":358,"o":728.13,"t":"2026-10-14T20:35:00Z","v":23627,"vw":728.067728},{"c":727.93,"h":733.6476,"l":727.85,"n":382,"o":728.03,"t":"2026-10-14T20:40:00Z","v":37005,"vw":730.381033},{"c":727.7271,"h":727.94,"l":727.57,"n":541,"o":727.91,"t":"2026-10-14T20:45:00Z","v":33189,"vw":727.749207},{"c":727.88,"h":727.94,"l":727.71,"n":451,"o":727.77,"t":"2026-10-14T20:50:00Z","v":30270,"vw":727.80743},{"c":727.93,"h":727.93,"l":727.7,"n":591,"o":727.81,"t":"2026-10-14T20:55:00Z","v":49689,"vw":727.795419},{"c":727.89,"h":727.98,"l":727.81,"n":252,"o":727.95,"t":"2026-10-14T21:00:00Z","v":45483,"vw":727.918605},{"c":727.97,"h":727.98,"l":727.83,"n":245,"o":727.89,"t":"2026-10-14T21:05:00Z","v":163645,"vw":727.905739},{"c":727.84,"h":728,"l":727.84,"n":213,"o":727.97,"t":"2026-10-14T21:10:00Z","v":5679,"vw":727.948899},{"c":727.75,"h":727.87,"l":727.75,"n":141,"o":727.85,"t":"2026-10-14T21:15:00Z","v":16436,"vw":727.812956},{"c":727.8,"h":727.8331,"l":727.74,"n":283,"o":727.74,"t":"2026-10-14T21:20:00Z","v":36206,"vw":727.799337},{"c":727.85,"h":727.85,"l":727.7,"n":245,"o":727.8,"t":"2026-10-14T21:25:00Z","v":24532,"vw":727.812136},{"c":727.56,"h":728.95,"l":727.56,"n":251,"o":727.8,"t":"2026-10-14T21:30:00Z","v":169615,"vw":728.874888},{"c":727.58,"h":727.7,"l":727.58,"n":314,"o":727.66,"t":"2026-10-14T21:35:00Z","v":15344,"vw":727.626717},{"c":727.48,"h":727.7,"l":727.48,"n":332,"o":727.68,"t":"2026-10-14T21:40:00Z","v":8666,"vw":727.579249},{"c":727.34,"h":728.95,"l":727.29,"n":346,"o":727.56,"t":"2026-10-14T21:45:00Z","v":45114,"vw":728.625381},{"c":727.37,"h":727.4559,"l":727.2,"n":230,"o":727.4559,"t":"2026-10-14T21:50:00Z","v":5327,"vw":727.28937},{"c":727.81,"h":727.81,"l":727.36,"n":353,"o":727.36,"t":"2026-10-14T21:55:00Z","v":33409,"vw":727.520318},{"c":727.9,"h":728.23,"l":727.56,"n":440,"o":727.81,"t":"2026-10-14T22:00:00Z","v":49267,"vw":727.95334},{"c":726.61,"h":727.864,"l":726.59,"n":776,"o":727.864,"t":"2026-10-14T22:05:00Z","v":67547,"vw":726.942038},{"c":726.73,"h":727.4,"l":726,"n":1007,"o":726.58,"t":"2026-10-14T22:10:00Z","v":153888,"vw":726.499874},{"c":725.67,"h":727.08,"l":725.31,"n":1026,"o":726.82,"t":"2026-10-14T22:15:00Z","v":131117,"vw":726.307941},{"c":725.34,"h":725.86,"l":725.34,"n":732,"o":725.55,"t":"2026-10-14T22:20:00Z","v":79256,"vw":725.561441},{"c":725.69,"h":726.4,"l":725.07,"n":1138,"o":725.33,"t":"2026-10-14T22:25:00Z","v":170059,"vw":725.723159},{"c":724.79,"h":725.75,"l":724.7,"n":1170,"o":725.7,"t":"2026-10-14T22:30:00Z","v":70418,"vw":725.075588},{"c":724.46,"h":724.8,"l":724.45,"n":547,"o":724.79,"t":"2026-10-14T22:35:00Z","v":67269,"vw":724.649488},{"c":724.27,"h":724.6,"l":723.15,"n":800,"o":724.5215,"t":"2026-10-14T22:40:00Z","v":65797,"vw":724.215251},{"c":724.99,"h":725,"l":723.69,"n":768,"o":724.2245,"t":"2026-10-14T22:45:00Z","v":74028,"vw":724.519457},{"c":724.64,"h":725.4,"l":724.56,"n":659,"o":725.02,"t":"2026-10-14T22:50:00Z","v":56378,"vw":725.098956},{"c":724.36,"h":724.76,"l":724.2501,"n":331,"o":724.6803,"t":"2026-10-14T22:55:00Z","v":14907,"vw":724.453356},{"c":725.02,"h":725.2,"l":724.37,"n":643,"o":724.37,"t":"2026-10-14T23:00:00Z","v":45264,"vw":725.013111},{"c":724.37,"h":725.1,"l":724.05,"n":454,"o":725.09,"t":"2026-10-14T23:05:00Z","v":21986,"vw":724.372011},{"c":724.03,"h":724.28,"l":723.75,"n":411,"o":724.18,"t":"2026-10-14T23:10:00Z","v":22914,"vw":724.031528},{"c":723.51,"h":724.0341,"l":723.3,"n":479,"o":724.01,"t":"2026-10-14T23:15:00Z","v":25503,"vw":723.677389},{"c":723.8,"h":723.8,"l":723.28,"n":375,"o":723.55,"t":"2026-10-14T23:20:00Z","v":19717,"vw":723.496407},{"c":723.46,"h":724,"l":723.38,"n":442,"o":723.88,"t":"2026-10-14T23:25:00Z","v":23617,"vw":723.721109},{"c":723.29,"h":723.47,"l":722.69,"n":860,"o":723.29,"t":"2026-10-14T23:30:00Z","v":59956,"vw":723.132853},{"c":722.8493,"h":723.34,"l":722.711,"n":479,"o":723.33,"t":"2026-10-14T23:35:00Z","v":72986,"vw":723.171348},{"c":722.8,"h":723.15,"l":722.55,"n":544,"o":722.9,"t":"2026-10-14T23:40:00Z","v":147389,"vw":723.039458},{"c":722.48,"h":723.11,"l":722.12,"n":606,"o":722.75,"t":"2026-10-14T23:45:00Z","v":32741,"vw":722.715663},{"c":721.64,"h":722.62,"l":721.5506,"n":734,"o":722.37,"t":"2026-10-14T23:50:00Z","v":33146,"vw":721.921812},{"c":722.1,"h":722.3991,"l":721.61,"n":718,"o":721.61,"t":"2026-10-14T23:55:00Z","v":83391,"vw":722.097884},{"c":720.57,"h":724.06,"l":718.8,"n":9921,"o":721.26,"t":"2026-10-15T08:00:00Z","v":489010,"vw":721.121461},{"c":719.43,"h":724,"l":719.03,"n":923,"o":719.82,"t":"2026-10-15T08:05:00Z","v":63912,"vw":719.964214},{"c":719.99,"h":720.03,"l":719.15,"n":318,"o":719.4,"t":"2026-10-15T08:10:00Z","v":17594,"vw":719.580525},{"c":719.03,"h":719.91,"l":718.72,"n":450,"o":719.89,"t":"2026-10-15T08:15:00Z","v":29105,"vw":718.962049},{"c":719.71,"h":719.71,"l":719,"n":308,"o":719.01,"t":"2026-10-15T08:20:00Z","v":19040,"vw":719.487004},{"c":719.92,"h":720.33,"l":719.65,"n":503,"o":719.7,"t":"2026-10-15T08:25:00Z","v":35967,"vw":719.953755},{"c":720.3,"h":720.56,"l":719.82,"n":391,"o":719.84,"t":"2026-10-15T08:30:00Z","v":27312,"vw":720.109116},{"c":720.44,"h":720.75,"l":720,"n":146,"o":720.18,"t":"2026-10-15T08:35:00Z","v":6351,"vw":720.440662},{"c":720.24,"h":720.34,"l":720.04,"n":123,"o":720.34,"t":"2026-10-15T08:40:00Z","v":5662,"vw":720.1914},{"c":721.25,"h":721.25,"l":720.3003,"n":514,"o":720.39,"t":"2026-10-15T08:45:00Z","v":42087,"vw":720.932121},{"c":721.47,"h":721.53,"l":721.1,"n":454,"o":721.31,"t":"2026-10-15T08:50:00Z","v":32046,"vw":721.369291},{"c":721.23,"h":721.625,"l":721.07,"n":229,"o":721.55,"t":"2026-10-15T08:55:00Z","v":16106,"vw":721.187278},{"c":721.21,"h":721.56,"l":720.84,"n":386,"o":721.2,"t":"2026-10-15T09:00:00Z","v":27468,"vw":721.044975},{"c":721.75,"h":721.75,"l":721.05,"n":307,"o":721.16,"t":"2026-10-15T09:05:00Z","v":19468,"vw":721.434389},{"c":722.12,"h":722.17,"l":721.71,"n":610,"o":721.72,"t":"2026-10-15T09:10:00Z","v":40221,"vw":721.990219},{"c":721.55,"h":722.12,"l":721.36,"n":313,"o":722.11,"t":"2026-10-15T09:15:00Z","v":16330,"vw":721.656034},{"c":721.15,"h":721.53,"l":721.1,"n":222,"o":721.5,"t":"2026-10-15T09:20:00Z","v":11671,"vw":721.301708},{"c":720.82,"h":721.28,"l":720.82,"n":186,"o":721.18,"t":"2026-10-15T09:25:00Z","v":10930,"vw":721.06613},{"c":721.03,"h":721.03,"l":720.51,"n":369,"o":720.77,"t":"2026-10-15T09:30:00Z","v":18728,"vw":720.751544},{"c":720.83,"h":721.3,"l":720.7303,"n":330,"o":721.15,"t":"2026-10-15T09:35:00Z","v":25305,"vw":720.896945},{"c":720.93,"h":721.27,"l":720.93,"n":141,"o":720.95,"t":"2026-10-15T09:40:00Z","v":4426,"vw":721.153918},{"c":720.6,"h":721.15,"l":720.6,"n":104,"o":721,"t":"2026-10-15T09:45:00Z","v":5692,"vw":720.776995},{"c":720.92,"h":721.23,"l":720.63,"n":169,"o":720.79,"t":"2026-10-15T09:50:00Z","v":7528,"vw":721.041525},{"c":721,"h":721.26,"l":720.89,"n":126,"o":720.98,"t":"2026-10-15T09:55:00Z","v":4388,"vw":721.002181},{"c":720.51,"h":721.05,"l":720.42,"n":199,"o":721.02,"t":"2026-10-15T10:00:00Z","v":14587,"vw":720.909496},{"c":720.62,"h":720.7,"l":720.32,"n":269,"o":720.58,"t":"2026-10-15T10:05:00Z","v":13650,"vw":720.524349},{"c":720.97,"h":721.32,"l":720.7,"n":237,"o":720.7,"t":"2026-10-15T10:10:00Z","v":11242,"vw":721.041571},{"c":721.04,"h":721.41,"l":721.02,"n":247,"o":721.02,"t":"2026-10-15T10:15:00Z","v":14941,"vw":721.268917},{"c":720.7,"h":720.98,"l":720.66,"n":140,"o":720.92,"t":"2026-10-15T10:20:00Z","v":18130,"vw":720.873907},{"c":720.68,"h":720.89,"l":720.65,"n":180,"o":720.76,"t":"2026-10-15T10:25:00Z","v":11280,"vw":720.80776},{"c":720.38,"h":720.775,"l":720.38,"n":180,"o":720.59,"t":"2026-10-15T10:30:00Z","v":5509,"vw":720.583009},{"c":720.38,"h":720.63,"l":720.18,"n":197,"o":720.22,"t":"2026-10-15T10:35:00Z","v":8541,"vw":720.449875},{"c":720.12,"h":720.59,"l":720.12,"n":173,"o":720.51,"t":"2026-10-15T10:40:00Z","v":6473,"vw":720.344683},{"c":719.84,"h":720.16,"l":719.83,"n":389,"o":720.06,"t":"2026-10-15T10:45:00Z","v":23994,"vw":719.948932},{"c":719.93,"h":719.99,"l":719.56,"n":354,"o":719.81,"t":"2026-10-15T10:50:00Z","v":18985,"vw":719.772652},{"c":719.9,"h":720.06,"l":719.57,"n":274,"o":719.99,"t":"2026-10-15T10:55:00Z","v":16229,"vw":719.832766},{"c":719.17,"h":719.9194,"l":719.07,"n":1362,"o":719.84,"t":"2026-10-15T11:00:00Z","v":72570,"vw":719.532401},{"c":719.61,"h":719.61,"l":718.66,"n":976,"o":719.15,"t":"2026-10-15T11:05:00Z","v":45128,"vw":719.130058},{"c":719.89,"h":720.23,"l":719.4,"n":802,"o":719.58,"t":"2026-10-15T11:10:00Z","v":49907,"vw":719.838324},{"c":720.19,"h":720.37,"l":719.8,"n":506,"o":719.89,"t":"2026-10-15T11:15:00Z","v":38401,"vw":720.140278},{"c":720.15,"h":720.33,"l":720,"n":643,"o":720.1323,"t":"2026-10-15T11:20:00Z","v":81679,"vw":720.223134},{"c":720.71,"h":720.75,"l":719.98,"n":557,"o":720.13,"t":"2026-10-15T11:25:00Z","v":41306,"vw":720.492352},{"c":721.19,"h":721.3,"l":720.3,"n":684,"o":720.76,"t":"2026-10-15T11:30:00Z","v":48238,"vw":721.046611},{"c":721.68,"h":721.72,"l":720.8,"n":1519,"o":721,"t":"2026-10-15T11:35:00Z","v":145930,"vw":721.253383},{"c":721.4,"h":721.85,"l":721.1,"n":603,"o":721.68,"t":"2026-10-15T11:40:00Z","v":35865,"vw":721.53872},{"c":721.43,"h":721.615,"l":721.18,"n":408,"o":721.28,"t":"2026-10-15T11:45:00Z","v":11569,"vw":721.426498},{"c":721.08,"h":721.45,"l":720.8808,"n":480,"o":721.45,"t":"2026-10-15T11:50:00Z","v":22648,"vw":721.110812},{"c":720.25,"h":721.09,"l":720.17,"n":588,"o":721.09,"t":"2026-10-15T11:55:00Z","v":35955,"vw":720.426596},{"c":720.16,"h":720.33,"l":719.9,"n":896,"o":720.19,"t":"2026-10-15T12:00:00Z","v":44754,"vw":720.032942},{"c":720.01,"h":720.37,"l":719.975,"n":749,"o":720.15,"t":"2026-10-15T12:05:00Z","v":36019,"vw":720.164404},{"c":720.08,"h":728.404,"l":719.65,"n":706,"o":719.92,"t":"2026-10-15T12:10:00Z","v":38963,"vw":719.935444},{"c":720.36,"h":720.5,"l":719.89,"n":623,"o":720.13,"t":"2026-10-15T12:15:00Z","v":38101,"vw":720.2146},{"c":721.39,"h":721.4,"l":719.94,"n":761,"o":720.3,"t":"2026-10-15T12:20:00Z","v":42798,"vw":720.462965},{"c":720.88,"h":721.65,"l":720.41,"n":1027,"o":721.42,"t":"2026-10-15T12:25:00Z","v":86078,"vw":720.799999},{"c":719.9892,"h":721.05,"l":716.81,"n":7544,"o":720.78,"t":"2026-10-15T12:30:00Z","v":502581,"vw":719.157408},{"c":720.77,"h":721.7,"l":719.23,"n":2665,"o":720.08,"t":"2026-10-15T12:35:00Z","v":196962,"vw":720.056225},{"c":720.19,"h":720.88,"l":719.9,"n":1363,"o":720.79,"t":"2026-10-15T12:40:00Z","v":96437,"vw":720.527718},{"c":719.8114,"h":720.84,"l":719.72,"n":923,"o":720.19,"t":"2026-10-15T12:45:00Z","v":64181,"vw":720.320285},{"c":719.77,"h":720.54,"l":719.44,"n":2042,"o":719.8086,"t":"2026-10-15T12:50:00Z","v":143193,"vw":720.042002},{"c":719.61,"h":720.21,"l":719.44,"n":902,"o":719.74,"t":"2026-10-15T12:55:00Z","v":42776,"vw":719.722997},{"c":719.8,"h":720.39,"l":719.61,"n":1178,"o":719.78,"t":"2026-10-15T13:00:00Z","v":131256,"vw":720.029834},{"c":719.72,"h":720.3,"l":719.61,"n":937,"o":719.85,"t":"2026-10-15T13:05:00Z","v":82956,"vw":719.946012},{"c":719.95,"h":719.95,"l":719.29,"n":1627,"o":719.71,"t":"2026-10-15T13:10:00Z","v":153020,"vw":719.621352},{"c":719.66,"h":720.12,"l":719.51,"n":1321,"o":720,"t":"2026-10-15T13:15:00Z","v":125017,"vw":719.817596},{"c":719.3871,"h":719.8,"l":719.2679,"n":1083,"o":719.71,"t":"2026-10-15T13:20:00Z","v":66395,"vw":719.5327},{"c":718.68,"h":719.43,"l":718.3937,"n":2356,"o":719.38,"t":"2026-10-15T13:25:00Z","v":150195,"vw":718.983038},{"c":717.84,"h":719.42,"l":717.01,"n":56365,"o":718.55,"t":"2026-10-15T13:30:00Z","v":2771787,"vw":718.198293},{"c":720.47,"h":720.6,"l":717.07,"n":38731,"o":717.82,"t":"2026-10-15T13:35:00Z","v":1976100,"vw":718.43438},{"c":720.24,"h":720.93,"l":719.15,"n":23735,"o":720.47,"t":"2026-10-15T13:40:00Z","v":1151653,"vw":720.163701},{"c":718.64,"h":721.15,"l":718.32,"n":19977,"o":720.191,"t":"2026-10-15T13:45:00Z","v":1036698,"vw":719.418175},{"c":715.85,"h":719.11,"l":715.825,"n":26845,"o":718.63,"t":"2026-10-15T13:50:00Z","v":1288013,"vw":717.382705},{"c":717.03,"h":717.2,"l":715.435,"n":28378,"o":715.85,"t":"2026-10-15T13:55:00Z","v":1489124,"vw":716.077727},{"c":719.47,"h":719.8,"l":716.94,"n":22671,"o":716.98,"t":"2026-10-15T14:00:00Z","v":1302412,"vw":718.647583},{"c":720.3,"h":720.41,"l":719.16,"n":14177,"o":719.41,"t":"2026-10-15T14:05:00Z","v":749720,"vw":719.768262},{"c":719.54,"h":721.45,"l":719.34,"n":17737,"o":720.3101,"t":"2026-10-15T14:10:00Z","v":656613,"vw":720.611279},{"c":720.37,"h":720.45,"l":719.025,"n":18710,"o":719.51,"t":"2026-10-15T14:15:00Z","v":547485,"vw":719.785908},{"c":720.22,"h":721.0362,"l":719.55,"n":19814,"o":720.35,"t":"2026-10-15T14:20:00Z","v":631465,"vw":720.337673},{"c":720.1,"h":720.75,"l":719.78,"n":18893,"o":720.22,"t":"2026-10-15T14:25:00Z","v":717151,"vw":720.366667},{"c":720.38,"h":720.79,"l":719.17,"n":19127,"o":720.08,"t":"2026-10-15T14:30:00Z","v":643809,"vw":719.943481},{"c":721.09,"h":721.15,"l":718.9,"n":17933,"o":720.42,"t":"2026-10-15T14:35:00Z","v":534894,"vw":719.978154},{"c":722.5,"h":722.8608,"l":720.74,"n":20792,"o":721.095,"t":"2026-10-15T14:40:00Z","v":784784,"vw":721.977458},{"c":722.33,"h":723.07,"l":722.17,"n":18025,"o":722.46,"t":"2026-10-15T14:45:00Z","v":811453,"vw":722.580264},{"c":722.6,"h":722.74,"l":721.67,"n":15388,"o":722.28,"t":"2026-10-15T14:50:00Z","v":533011,"vw":722.187876},{"c":723.88,"h":724.03,"l":722.36,"n":16595,"o":722.5545,"t":"2026-10-15T14:55:00Z","v":681978,"vw":723.350326},{"c":724.6,"h":724.62,"l":722.8,"n":17160,"o":723.88,"t":"2026-10-15T15:00:00Z","v":479493,"vw":723.650681},{"c":724.58,"h":724.85,"l":723.31,"n":17459,"o":724.57,"t":"2026-10-15T15:05:00Z","v":540974,"vw":724.194864},{"c":725.265,"h":725.45,"l":724.155,"n":16124,"o":724.5863,"t":"2026-10-15T15:10:00Z","v":815308,"vw":724.826563},{"c":725.38,"h":726.1,"l":724.93,"n":15007,"o":725.29,"t":"2026-10-15T15:15:00Z","v":849081,"vw":725.528297},{"c":725.12,"h":725.46,"l":724.53,"n":13608,"o":725.385,"t":"2026-10-15T15:20:00Z","v":447697,"vw":725.054451},{"c":724.58,"h":725.195,"l":724.24,"n":12805,"o":725.13,"t":"2026-10-15T15:25:00Z","v":275638,"vw":724.609029},{"c":723.87,"h":724.79,"l":723.43,"n":13898,"o":724.59,"t":"2026-10-15T15:30:00Z","v":347643,"vw":723.872697},{"c":724.14,"h":724.67,"l":723.515,"n":10776,"o":723.81,"t":"2026-10-15T15:35:00Z","v":238021,"vw":724.200239},{"c":723.83,"h":724.59,"l":723.55,"n":10864,"o":724.17,"t":"2026-10-15T15:40:00Z","v":159107,"vw":724.090932},{"c":724.36,"h":724.529,"l":723.38,"n":10977,"o":723.82,"t":"2026-10-15T15:45:00Z","v":203426,"vw":723.910504},{"c":723.9,"h":724.7,"l":723.69,"n":11847,"o":724.32,"t":"2026-10-15T15:50:00Z","v":248860,"vw":724.284363},{"c":724.942,"h":725.065,"l":723.38,"n":11465,"o":723.87,"t":"2026-10-15T15:55:00Z","v":236938,"vw":724.364233},{"c":724.33,"h":725.55,"l":724.23,"n":13340,"o":724.99,"t":"2026-10-15T16:00:00Z","v":419918,"vw":725.040332},{"c":724.55,"h":725.05,"l":724.305,"n":10787,"o":724.34,"t":"2026-10-15T16:05:00Z","v":156135,"vw":724.592906},{"c":723.93,"h":724.64,"l":723.875,"n":3754,"o":724.58,"t":"2026-10-15T16:10:00Z","v":178641,"vw":724.320174},{"c":723.73,"h":724.11,"l":723.62,"n":4206,"o":723.96,"t":"2026-10-15T16:15:00Z","v":194432,"vw":723.893841},{"c":723.1225,"h":723.84,"l":723.09,"n":5975,"o":723.7,"t":"2026-10-15T16:20:00Z","v":303493,"vw":723.549066},{"c":722.85,"h":723.2399,"l":722.61,"n":6145,"o":723.12,"t":"2026-10-15T16:25:00Z","v":293046,"vw":722.886201},{"c":723.255,"h":723.4,"l":722.44,"n":6181,"o":722.86,"t":"2026-10-15T16:30:00Z","v":350333,"vw":722.829658},{"c":723.34,"h":724.42,"l":723.23,"n":5265,"o":723.27,"t":"2026-10-15T16:35:00Z","v":265023,"vw":723.819236},{"c":724,"h":724,"l":723.06,"n":3609,"o":723.35,"t":"2026-10-15T16:40:00Z","v":157106,"vw":723.405974},{"c":723.51,"h":724.31,"l":723.5,"n":3830,"o":723.995,"t":"2026-10-15T16:45:00Z","v":166035,"vw":723.841151},{"c":723.285,"h":723.51,"l":722.72,"n":4635,"o":723.51,"t":"2026-10-15T16:50:00Z","v":462657,"vw":723.02049},{"c":723.71,"h":723.72,"l":723.02,"n":3512,"o":723.27,"t":"2026-10-15T16:55:00Z","v":139207,"vw":723.396974},{"c":723.85,"h":723.89,"l":723.3005,"n":2754,"o":723.72,"t":"2026-10-15T17:00:00Z","v":136897,"vw":723.54435},{"c":724.405,"h":724.43,"l":723.6622,"n":3053,"o":723.85,"t":"2026-10-15T17:05:00Z","v":118517,"vw":724.025193},{"c":724.39,"h":724.68,"l":723.92,"n":3948,"o":724.41,"t":"2026-10-15T17:10:00Z","v":374222,"vw":724.362044},{"c":724.7098,"h":724.8768,"l":724.325,"n":3736,"o":724.39,"t":"2026-10-15T17:15:00Z","v":245172,"vw":724.669375},{"c":724.65,"h":724.83,"l":724.28,"n":2957,"o":724.71,"t":"2026-10-15T17:20:00Z","v":119666,"vw":724.565536},{"c":724.62,"h":724.94,"l":724.33,"n":2925,"o":724.65,"t":"2026-10-15T17:25:00Z","v":146011,"vw":724.637916},{"c":725.17,"h":725.28,"l":724.51,"n":3871,"o":724.61,"t":"2026-10-15T17:30:00Z","v":638423,"vw":724.896212},{"c":725.89,"h":725.965,"l":725.108,"n":5211,"o":725.16,"t":"2026-10-15T17:35:00Z","v":741863,"vw":725.586255},{"c":726.28,"h":727.07,"l":725.8,"n":6521,"o":725.89,"t":"2026-10-15T17:40:00Z","v":464814,"vw":726.482504},{"c":726.175,"h":726.57,"l":726.03,"n":10238,"o":726.29,"t":"2026-10-15T17:45:00Z","v":238240,"vw":726.354921},{"c":725.91,"h":726.55,"l":725.86,"n":3697,"o":726.19,"t":"2026-10-15T17:50:00Z","v":176219,"vw":726.189393},{"c":726.03,"h":726.31,"l":725.8807,"n":3516,"o":725.92,"t":"2026-10-15T17:55:00Z","v":335149,"vw":726.113603},{"c":724.388612,"h":726,"l":724.31,"n":5115,"o":726,"t":"2026-10-15T18:00:00Z","v":389691,"vw":725.246142},{"c":724.46,"h":724.84,"l":724.25,"n":4529,"o":724.44,"t":"2026-10-15T18:05:00Z","v":234196,"vw":724.565038},{"c":723.75,"h":724.5684,"l":723.69,"n":4084,"o":724.48,"t":"2026-10-15T18:10:00Z","v":232771,"vw":724.07729},{"c":723.93,"h":724.1,"l":723.6255,"n":3309,"o":723.75,"t":"2026-10-15T18:15:00Z","v":375088,"vw":723.862862},{"c":723.5901,"h":723.925,"l":723.38,"n":3308,"o":723.88,"t":"2026-10-15T18:20:00Z","v":210929,"vw":723.587615},{"c":723.85,"h":723.91,"l":723.25,"n":3111,"o":723.62,"t":"2026-10-15T18:25:00Z","v":155279,"vw":723.650252},{"c":724.0799,"h":724.231,"l":723.78,"n":3256,"o":723.86,"t":"2026-10-15T18:30:00Z","v":780333,"vw":724.000263},{"c":724.12,"h":724.47,"l":724.08,"n":2970,"o":724.09,"t":"2026-10-15T18:35:00Z","v":139933,"vw":724.264849},{"c":724.19,"h":724.29,"l":723.63,"n":3371,"o":724.0986,"t":"2026-10-15T18:40:00Z","v":163418,"vw":723.987941},{"c":724.45,"h":724.58,"l":724.17,"n":3101,"o":724.198,"t":"2026-10-15T18:45:00Z","v":131100,"vw":724.362988},{"c":724.959,"h":724.959,"l":724.41,"n":3626,"o":724.45,"t":"2026-10-15T18:50:00Z","v":175439,"vw":724.665066},{"c":725.465,"h":725.56,"l":724.7348,"n":5876,"o":724.96,"t":"2026-10-15T18:55:00Z","v":569908,"vw":725.238562},{"c":726.37,"h":726.46,"l":725.44,"n":6944,"o":725.45,"t":"2026-10-15T19:00:00Z","v":484136,"vw":726.120875},{"c":726.87,"h":726.91,"l":726.29,"n":7511,"o":726.36,"t":"2026-10-15T19:05:00Z","v":487256,"vw":726.624664},{"c":727.74,"h":727.86,"l":726.805,"n":8367,"o":726.87,"t":"2026-10-15T19:10:00Z","v":775954,"vw":727.290494},{"c":728.51,"h":728.74,"l":727.71,"n":8123,"o":727.76,"t":"2026-10-15T19:15:00Z","v":792654,"vw":728.190113},{"c":728.67,"h":728.8,"l":728.25,"n":8769,"o":728.51,"t":"2026-10-15T19:20:00Z","v":768998,"vw":728.590192},{"c":727.96,"h":729.03,"l":727.92,"n":8241,"o":728.665,"t":"2026-10-15T19:25:00Z","v":523677,"vw":728.467005},{"c":727.9576,"h":728.3,"l":727.6001,"n":7243,"o":727.95,"t":"2026-10-15T19:30:00Z","v":547544,"vw":727.934881},{"c":728.63,"h":728.87,"l":727.83,"n":6922,"o":727.95,"t":"2026-10-15T19:35:00Z","v":471298,"vw":728.491871},{"c":728.615,"h":728.98,"l":728.39,"n":7231,"o":728.625,"t":"2026-10-15T19:40:00Z","v":407727,"vw":728.703219},{"c":729.05,"h":729.43,"l":728.51,"n":7961,"o":728.59,"t":"2026-10-15T19:45:00Z","v":445978,"vw":728.989234},{"c":728.47,"h":729.03,"l":727.62,"n":14672,"o":729.03,"t":"2026-10-15T19:50:00Z","v":1137957,"vw":728.18694},{"c":728.06,"h":728.68,"l":727.81,"n":19029,"o":728.46,"t":"2026-10-15T19:55:00Z","v":1966676,"vw":728.279296},{"c":727.87,"h":728.38,"l":727,"n":1651,"o":728.08,"t":"2026-10-15T20:00:00Z","v":1091870,"vw":727.998297},{"c":727.56,"h":727.89,"l":727.56,"n":1140,"o":727.89,"t":"2026-10-15T20:05:00Z","v":1183913,"vw":727.673059},{"c":727.64,"h":727.66,"l":727.41,"n":932,"o":727.52,"t":"2026-10-15T20:10:00Z","v":312219,"vw":727.531759},{"c":727.39,"h":727.7949,"l":727.35,"n":407,"o":727.7,"t":"2026-10-15T20:15:00Z","v":22843,"vw":727.52711},{"c":727.55,"h":727.5999,"l":727.26,"n":369,"o":727.37,"t":"2026-10-15T20:20:00Z","v":28025,"vw":727.429319},{"c":727.33,"h":727.56,"l":727.33,"n":156,"o":727.56,"t":"2026-10-15T20:25:00Z","v":209885,"vw":727.391584},{"c":727.7,"h":728,"l":727.34,"n":268,"o":727.35,"t":"2026-10-15T20:30:00Z","v":212650,"vw":727.587333},{"c":727.8,"h":727.83,"l":727.67,"n":377,"o":727.7,"t":"2026-10-15T20:35:00Z","v":33315,"vw":727.735683},{"c":727.73,"h":727.95,"l":727.7,"n":312,"o":727.84,"t":"2026-10-15T20:40:00Z","v":25616,"vw":727.853292},{"c":727.78,"h":727.91,"l":727.75,"n":208,"o":727.79,"t":"2026-10-15T20:45:00Z","v":16502,"vw":727.840487},{"c":727.83,"h":727.89,"l":727.74,"n":187,"o":727.8,"t":"2026-10-15T20:50:00Z","v":8384,"vw":727.803246},{"c":726.62,"h":727.851,"l":725.56,"n":1460,"o":727.85,"t":"2026-10-15T20:55:00Z","v":107262,"vw":726.595675},{"c":725.4,"h":726.63,"l":724.4,"n":1294,"o":726.52,"t":"2026-10-15T21:00:00Z","v":196847,"vw":725.198613},{"c":726,"h":726.1,"l":725,"n":787,"o":725.19,"t":"2026-10-15T21:05:00Z","v":41567,"vw":725.654929},{"c":726.11,"h":726.6,"l":725.82,"n":602,"o":725.98,"t":"2026-10-15T21:10:00Z","v":64188,"vw":726.325007},{"c":726.26,"h":726.56,"l":726,"n":302,"o":726.11,"t":"2026-10-15T21:15:00Z","v":125598,"vw":726.209096},{"c":727.05,"h":727.05,"l":726.4,"n":329,"o":726.49,"t":"2026-10-15T21:20:00Z","v":18810,"vw":726.834468},{"c":726.94,"h":727.0025,"l":726.8,"n":174,"o":726.95,"t":"2026-10-15T21:25:00Z","v":19814,"vw":726.913346},{"c":726.91,"h":727.09,"l":726.84,"n":136,"o":726.95,"t":"2026-10-15T21:30:00Z","v":4163,"vw":726.997936},{"c":726.97,"h":727.06,"l":726.881,"n":124,"o":727,"t":"2026-10-15T21:35:00Z","v":2304,"vw":726.985102},{"c":727.25,"h":727.25,"l":727,"n":197,"o":727,"t":"2026-10-15T21:40:00Z","v":9547,"vw":727.116543},{"c":727.28,"h":727.37,"l":727.16,"n":307,"o":727.25,"t":"2026-10-15T21:45:00Z","v":10031,"vw":727.286985},{"c":727.22,"h":727.3,"l":727.03,"n":157,"o":727.23,"t":"2026-10-15T21:50:00Z","v":3260,"vw":727.194039},{"c":727,"h":727.27,"l":727,"n":250,"o":727.27,"t":"2026-10-15T21:55:00Z","v":14764,"vw":727.044987},{"c":727.44,"h":727.47,"l":726.8108,"n":299,"o":727,"t":"2026-10-15T22:00:00Z","v":27443,"vw":727.149},{"c":727.6,"h":727.65,"l":727.42,"n":103,"o":727.43,"t":"2026-10-15T22:05:00Z","v":5399,"vw":727.544066},{"c":727.59,"h":727.67,"l":727.42,"n":151,"o":727.5,"t":"2026-10-15T22:10:00Z","v":8019,"vw":727.54668},{"c":727.5,"h":727.6,"l":727.3908,"n":149,"o":727.6,"t":"2026-10-15T22:15:00Z","v":8652,"vw":727.504585},{"c":727.49,"h":727.639,"l":727.43,"n":88,"o":727.44,"t":"2026-10-15T22:20:00Z","v":3935,"vw":727.506163},{"c":727.35,"h":727.46,"l":727.32,"n":91,"o":727.46,"t":"2026-10-15T22:25:00Z","v":1447,"vw":727.377195},{"c":726.65,"h":727.3124,"l":726.55,"n":252,"o":727.3124,"t":"2026-10-15T22:30:00Z","v":20021,"vw":726.762202},{"c":726.87,"h":726.889,"l":726.4,"n":157,"o":726.62,"t":"2026-10-15T22:35:00Z","v":10839,"vw":726.634434},{"c":726.75,"h":726.85,"l":726.67,"n":73,"o":726.73,"t":"2026-10-15T22:40:00Z","v":4426,"vw":726.695306},{"c":726.46,"h":726.77,"l":726.44,"n":108,"o":726.77,"t":"2026-10-15T22:45:00Z","v":8404,"vw":726.53515},{"c":726.22,"h":726.45,"l":726.22,"n":64,"o":726.4,"t":"2026-10-15T22:50:00Z","v":1963,"vw":726.399874},{"c":726.39,"h":726.39,"l":726.26,"n":57,"o":726.32,"t":"2026-10-15T22:55:00Z","v":2397,"vw":726.32176},{"c":725.78,"h":726.28,"l":725.66,"n":287,"o":726.235,"t":"2026-10-15T23:00:00Z","v":21493,"vw":725.891764},{"c":726,"h":726.11,"l":725.41,"n":223,"o":725.84,"t":"2026-10-15T23:05:00Z","v":10767,"vw":725.858074},{"c":726.13,"h":726.14,"l":725.9208,"n":91,"o":725.96,"t":"2026-10-15T23:10:00Z","v":3017,"vw":726.004493},{"c":725.54,"h":726.17,"l":725.5,"n":201,"o":726.16,"t":"2026-10-15T23:15:00Z","v":6633,"vw":725.691694},{"c":725.08,"h":725.39,"l":724.96,"n":269,"o":725.39,"t":"2026-10-15T23:20:00Z","v":24341,"vw":725.148455},{"c":724.99,"h":725.3296,"l":724.99,"n":140,"o":725.15,"t":"2026-10-15T23:25:00Z","v":5584,"vw":725.122423},{"c":724.82,"h":725.01,"l":724.8,"n":129,"o":725.01,"t":"2026-10-15T23:30:00Z","v":6281,"vw":724.932931},{"c":724.58,"h":724.89,"l":724.55,"n":156,"o":724.88,"t":"2026-10-15T23:35:00Z","v":15646,"vw":724.694936},{"c":724.38,"h":724.65,"l":724.29,"n":178,"o":724.55,"t":"2026-10-15T23:40:00Z","v":12070,"vw":724.467088},{"c":724.55,"h":724.6,"l":724.3629,"n":121,"o":724.43,"t":"2026-10-15T23:45:00Z","v":7600,"vw":724.513627},{"c":724.6,"h":724.6,"l":724.41,"n":114,"o":724.55,"t":"2026-10-15T23:50:00Z","v":11623,"vw":724.538677},{"c":724.33,"h":724.72,"l":724.2897,"n":180,"o":724.6,"t":"2026-10-15T23:55:00Z","v":31576,"vw":724.452664},{"c":729.65,"h":730.32,"l":728.04,"n":4853,"o":728.28,"t":"2026-10-16T08:00:00Z","v":192811,"vw":729.199407},{"c":729.46,"h":729.59,"l":728.27,"n":299,"o":729.52,"t":"2026-10-16T08:05:00Z","v":15589,"vw":729.2469},{"c":729.0192,"h":729.62,"l":728.81,"n":256,"o":729.35,"t":"2026-10-16T08:10:00Z","v":18854,"vw":729.045742},{"c":728.9,"h":729.17,"l":728.71,"n":159,"o":729.1,"t":"2026-10-16T08:15:00Z","v":11908,"vw":728.983424},{"c":728.87,"h":729.31,"l":728.86,"n":128,"o":728.95,"t":"2026-10-16T08:20:00Z","v":7708,"vw":729.04364},{"c":729.42,"h":729.54,"l":729,"n":101,"o":729,"t":"2026-10-16T08:25:00Z","v":8262,"vw":729.36669},{"c":728.83,"h":729.09,"l":728.67,"n":84,"o":729.08,"t":"2026-10-16T08:30:00Z","v":4076,"vw":728.908169},{"c":728.83,"h":728.97,"l":728.69,"n":93,"o":728.74,"t":"2026-10-16T08:35:00Z","v":3937,"vw":728.896712},{"c":729.36,"h":729.39,"l":728.9,"n":84,"o":728.9,"t":"2026-10-16T08:40:00Z","v":2697,"vw":729.17533},{"c":729.13,"h":729.37,"l":729.02,"n":86,"o":729.312,"t":"2026-10-16T08:45:00Z","v":2369,"vw":729.244706},{"c":728.96,"h":729.23,"l":728.96,"n":57,"o":729.1817,"t":"2026-10-16T08:50:00Z","v":2146,"vw":729.113592},{"c":728.43,"h":729.03,"l":728.43,"n":108,"o":728.98,"t":"2026-10-16T08:55:00Z","v":3245,"vw":728.655488},{"c":728.48,"h":728.49,"l":728.15,"n":204,"o":728.37,"t":"2026-10-16T09:00:00Z","v":11845,"vw":728.278208},{"c":728.52,"h":728.5955,"l":728.35,"n":60,"o":728.47,"t":"2026-10-16T09:05:00Z","v":5307,"vw":728.402315},{"c":728.85,"h":728.85,"l":728.65,"n":120,"o":728.65,"t":"2026-10-16T09:10:00Z","v":9818,"vw":728.74119},{"c":728.9914,"h":729.02,"l":728.72,"n":139,"o":728.81,"t":"2026-10-16T09:15:00Z","v":6543,"vw":728.84611},{"c":728.84,"h":728.9542,"l":728.54,"n":95,"o":728.9542,"t":"2026-10-16T09:20:00Z","v":3637,"vw":728.837461},{"c":729.054,"h":729.1,"l":728.72,"n":70,"o":728.8,"t":"2026-10-16T09:25:00Z","v":2600,"vw":729.024779},{"c":728.97,"h":728.99,"l":728.77,"n":39,"o":728.79,"t":"2026-10-16T09:30:00Z","v":1254,"vw":728.870664},{"c":729.12,"h":729.2,"l":728.95,"n":85,"o":728.95,"t":"2026-10-16T09:35:00Z","v":3534,"vw":729.055557},{"c":728.28,"h":728.9,"l":728.28,"n":109,"o":728.9,"t":"2026-10-16T09:40:00Z","v":3058,"vw":728.467563},{"c":728.45,"h":728.61,"l":728.28,"n":91,"o":728.28,"t":"2026-10-16T09:45:00Z","v":3625,"vw":728.416598},{"c":727.89,"h":728.65,"l":727.89,"n":207,"o":728.56,"t":"2026-10-16T09:50:00Z","v":8067,"vw":728.285717},{"c":727.19,"h":727.92,"l":727.13,"n":305,"o":727.88,"t":"2026-10-16T09:55:00Z","v":16564,"vw":727.514468},{"c":726.865,"h":727.3,"l":726.79,"n":276,"o":727.1288,"t":"2026-10-16T10:00:00Z","v":19495,"vw":726.966172},{"c":726.6,"h":726.97,"l":726.47,"n":228,"o":726.91,"t":"2026-10-16T10:05:00Z","v":12367,"vw":726.812771},{"c":727.12,"h":727.18,"l":726.63,"n":129,"o":726.63,"t":"2026-10-16T10:10:00Z","v":7159,"vw":726.878188},{"c":727.74,"h":727.7974,"l":727.09,"n":186,"o":727.09,"t":"2026-10-16T10:15:00Z","v":13922,"vw":727.549519},{"c":727.52,"h":727.89,"l":727.52,"n":128,"o":727.74,"t":"2026-10-16T10:20:00Z","v":5172,"vw":727.7562},{"c":727.82,"h":727.85,"l":727.46,"n":115,"o":727.55,"t":"2026-10-16T10:25:00Z","v":10299,"vw":727.621904},{"c":728.05,"h":728.09,"l":727.68,"n":149,"o":727.78,"t":"2026-10-16T10:30:00Z","v":11264,"vw":727.83728},{"c":727.95,"h":728.26,"l":727.8639,"n":149,"o":728.11,"t":"2026-10-16T10:35:00Z","v":10047,"vw":728.042462},{"c":728.01,"h":728.12,"l":727.9,"n":136,"o":728.07,"t":"2026-10-16T10:40:00Z","v":14570,"vw":728.030002},{"c":727.84,"h":728.04,"l":727.76,"n":108,"o":728.04,"t":"2026-10-16T10:45:00Z","v":14416,"vw":727.856322},{"c":727.24,"h":728.045,"l":727.23,"n":255,"o":727.72,"t":"2026-10-16T10:50:00Z","v":22193,"vw":727.667943},{"c":727.2432,"h":727.48,"l":727.13,"n":161,"o":727.22,"t":"2026-10-16T10:55:00Z","v":14509,"vw":727.27298},{"c":727.38,"h":727.38,"l":726.69,"n":568,"o":727.1,"t":"2026-10-16T11:00:00Z","v":45394,"vw":726.860344},{"c":727.23,"h":727.41,"l":727.13,"n":141,"o":727.41,"t":"2026-10-16T11:05:00Z","v":7279,"vw":727.256242},{"c":728.02,"h":728.25,"l":727.27,"n":415,"o":727.29,"t":"2026-10-16T11:10:00Z","v":33303,"vw":727.937271},{"c":728.05,"h":728.11,"l":727.73,"n":461,"o":728.03,"t":"2026-10-16T11:15:00Z","v":34093,"vw":727.986979},{"c":727.69,"h":727.98,"l":727.5,"n":183,"o":727.98,"t":"2026-10-16T11:20:00Z","v":7167,"vw":727.73837},{"c":727.27,"h":727.65,"l":727.22,"n":311,"o":727.64,"t":"2026-10-16T11:25:00Z","v":26585,"vw":727.387772},{"c":726.8639,"h":727.45,"l":726.79,"n":274,"o":727.22,"t":"2026-10-16T11:30:00Z","v":18360,"vw":727.06862},{"c":726.73,"h":727.2,"l":726.58,"n":465,"o":727.01,"t":"2026-10-16T11:35:00Z","v":20867,"vw":726.756989},{"c":726.67,"h":726.72,"l":726.21,"n":365,"o":726.55,"t":"2026-10-16T11:40:00Z","v":35987,"vw":726.461059},{"c":727.454,"h":727.454,"l":726.6,"n":187,"o":726.66,"t":"2026-10-16T11:45:00Z","v":10402,"vw":726.789709},{"c":726.48,"h":726.56,"l":726.21,"n":205,"o":726.5574,"t":"2026-10-16T11:50:00Z","v":15985,"vw":726.39073},{"c":727.2,"h":727.2,"l":726.56,"n":209,"o":726.6104,"t":"2026-10-16T11:55:00Z","v":14935,"vw":726.981507},{"c":727.48,"h":727.76,"l":727.13,"n":363,"o":727.13,"t":"2026-10-16T12:00:00Z","v":30320,"vw":727.530455},{"c":727.8,"h":727.91,"l":727.46,"n":259,"o":727.47,"t":"2026-10-16T12:05:00Z","v":15673,"vw":727.722919},{"c":727.31,"h":728,"l":727.3,"n":382,"o":727.82,"t":"2026-10-16T12:10:00Z","v":21647,"vw":727.761921},{"c":727.14,"h":727.47,"l":727,"n":329,"o":727.33,"t":"2026-10-16T12:15:00Z","v":12395,"vw":727.181063},{"c":727.71,"h":727.84,"l":727.28,"n":302,"o":727.28,"t":"2026-10-16T12:20:00Z","v":9603,"vw":727.678713},{"c":727.7,"h":727.79,"l":727.57,"n":372,"o":727.68,"t":"2026-10-16T12:25:00Z","v":23240,"vw":727.672922},{"c":727.82,"h":727.92,"l":727.25,"n":1433,"o":727.77,"t":"2026-10-16T12:30:00Z","v":156113,"vw":727.462007},{"c":726.62,"h":727.69,"l":726.54,"n":1078,"o":727.69,"t":"2026-10-16T12:35:00Z","v":81792,"vw":726.895368},{"c":726.86,"h":727.04,"l":726.65,"n":564,"o":726.77,"t":"2026-10-16T12:40:00Z","v":24194,"vw":726.895727},{"c":726.56,"h":726.9,"l":726.24,"n":849,"o":726.87,"t":"2026-10-16T12:45:00Z","v":76122,"vw":726.349426},{"c":726.105,"h":726.74,"l":726.1,"n":423,"o":726.74,"t":"2026-10-16T12:50:00Z","v":15130,"vw":726.398516},{"c":726.47,"h":726.59,"l":726.0433,"n":725,"o":726.13,"t":"2026-10-16T12:55:00Z","v":61391,"vw":726.298507},{"c":726.27,"h":726.69,"l":726.075,"n":582,"o":726.35,"t":"2026-10-16T13:00:00Z","v":30102,"vw":726.379623},{"c":726.29,"h":726.33,"l":725.98,"n":443,"o":726.26,"t":"2026-10-16T13:05:00Z","v":18236,"vw":726.141917},{"c":726.8554,"h":726.96,"l":726.42,"n":462,"o":726.42,"t":"2026-10-16T13:10:00Z","v":21543,"vw":726.76869},{"c":726.09,"h":726.75,"l":726.02,"n":436,"o":726.75,"t":"2026-10-16T13:15:00Z","v":19519,"vw":726.343639},{"c":725.75,"h":726.23,"l":725.67,"n":583,"o":726.04,"t":"2026-10-16T13:20:00Z","v":39375,"vw":725.880909},{"c":725.59,"h":726.76,"l":725.53,"n":2786,"o":725.85,"t":"2026-10-16T13:25:00Z","v":174979,"vw":725.967446},{"c":724.2297,"h":725.96,"l":724.02,"n":19413,"o":725.52,"t":"2026-10-16T13:30:00Z","v":1132491,"vw":724.995296},{"c":722.37,"h":724.5,"l":721.82,"n":15257,"o":724.21,"t":"2026-10-16T13:35:00Z","v":1085462,"vw":723.045224},{"c":723.36,"h":723.46,"l":721.38,"n":13661,"o":722.43,"t":"2026-10-16T13:40:00Z","v":1430785,"vw":722.135127},{"c":722.34,"h":723.65,"l":721.75,"n":10169,"o":723.37,"t":"2026-10-16T13:45:00Z","v":649202,"vw":722.853259},{"c":721.45,"h":722.57,"l":720.18,"n":11475,"o":722.27,"t":"2026-10-16T13:50:00Z","v":701448,"vw":721.040829},{"c":720.94,"h":722.07,"l":720.14,"n":9308,"o":721.44,"t":"2026-10-16T13:55:00Z","v":536740,"vw":720.913188},{"c":721.6,"h":722.05,"l":720.32,"n":10285,"o":721,"t":"2026-10-16T14:00:00Z","v":548548,"vw":721.304016},{"c":720.94,"h":721.67,"l":720.4,"n":8678,"o":721.54,"t":"2026-10-16T14:05:00Z","v":671949,"vw":721.069188},{"c":721.645,"h":722.04,"l":719.77,"n":14803,"o":720.96,"t":"2026-10-16T14:10:00Z","v":590364,"vw":720.831105},{"c":721.43,"h":722.18,"l":721.09,"n":12335,"o":721.68,"t":"2026-10-16T14:15:00Z","v":478655,"vw":721.68924},{"c":721.07,"h":722,"l":720.72,"n":11682,"o":721.43,"t":"2026-10-16T14:20:00Z","v":403105,"vw":721.418187},{"c":720.43,"h":721.43,"l":719.98,"n":13359,"o":721.07,"t":"2026-10-16T14:25:00Z","v":579038,"vw":720.518383},{"c":721.78,"h":721.91,"l":720.02,"n":13817,"o":720.43,"t":"2026-10-16T14:30:00Z","v":421564,"vw":721.005815},{"c":722.87,"h":723.05,"l":721.77,"n":16105,"o":721.77,"t":"2026-10-16T14:35:00Z","v":664627,"vw":722.431943},{"c":722.77,"h":723.25,"l":722,"n":13284,"o":722.86,"t":"2026-10-16T14:40:00Z","v":597190,"vw":722.693922},{"c":723.3399,"h":723.59,"l":722.66,"n":12061,"o":722.78,"t":"2026-10-16T14:45:00Z","v":473053,"vw":723.160498},{"c":721.05,"h":723.53,"l":720.96,"n":12069,"o":723.29,"t":"2026-10-16T14:50:00Z","v":512519,"vw":722.240348},{"c":721.5339,"h":721.5599,"l":720.94,"n":11135,"o":721.0103,"t":"2026-10-16T14:55:00Z","v":280244,"vw":721.283884},{"c":719.98,"h":721.54,"l":719.925,"n":12990,"o":721.54,"t":"2026-10-16T15:00:00Z","v":788511,"vw":720.43122},{"c":717.71,"h":720.095,"l":717.69,"n":21418,"o":719.981,"t":"2026-10-16T15:05:00Z","v":730872,"vw":718.833527},{"c":718.08,"h":718.3,"l":717.23,"n":17698,"o":717.72,"t":"2026-10-16T15:10:00Z","v":532640,"vw":717.882142},{"c":718,"h":718.41,"l":717.62,"n":15920,"o":718.04,"t":"2026-10-16T15:15:00Z","v":561347,"vw":718.061194},{"c":717.1,"h":718.51,"l":716.34,"n":16929,"o":718.01,"t":"2026-10-16T15:20:00Z","v":785564,"vw":717.299497},{"c":717.22,"h":717.68,"l":717.002,"n":13751,"o":717.1,"t":"2026-10-16T15:25:00Z","v":496029,"vw":717.332646},{"c":718.23,"h":718.3901,"l":717.23,"n":16523,"o":717.25,"t":"2026-10-16T15:30:00Z","v":498118,"vw":717.979526},{"c":718.5292,"h":718.64,"l":717.8,"n":14258,"o":718.23,"t":"2026-10-16T15:35:00Z","v":4846616,"vw":718.246209},{"c":718.09,"h":718.62,"l":718.0211,"n":12601,"o":718.54,"t":"2026-10-16T15:40:00Z","v":404214,"vw":718.356877},{"c":718.29,"h":718.92,"l":718.06,"n":13306,"o":718.12,"t":"2026-10-16T15:45:00Z","v":343349,"vw":718.484037},{"c":717.24,"h":718.565,"l":717.18,"n":14436,"o":718.232,"t":"2026-10-16T15:50:00Z","v":428301,"vw":717.799269},{"c":716.64,"h":717.53,"l":716.59,"n":16508,"o":717.24,"t":"2026-10-16T15:55:00Z","v":772311,"vw":717.098268},{"c":716.26,"h":716.63,"l":715.48,"n":20385,"o":716.63,"t":"2026-10-16T16:00:00Z","v":1170408,"vw":716.021699},{"c":716.175,"h":716.58,"l":715.77,"n":14889,"o":716.27,"t":"2026-10-16T16:05:00Z","v":376141,"vw":716.191112},{"c":717.41,"h":717.41,"l":716.13,"n":10390,"o":716.18,"t":"2026-10-16T16:10:00Z","v":329841,"vw":716.671877},{"c":716.96,"h":717.84,"l":716.64,"n":6862,"o":717.41,"t":"2026-10-16T16:15:00Z","v":513679,"vw":717.141284},{"c":717.21,"h":717.48,"l":716.84,"n":5648,"o":717,"t":"2026-10-16T16:20:00Z","v":555602,"vw":717.188113},{"c":717.0116,"h":717.29,"l":716.82,"n":6105,"o":717.22,"t":"2026-10-16T16:25:00Z","v":497705,"vw":717.054985},{"c":715.9,"h":717.02,"l":715.83,"n":7311,"o":717.015,"t":"2026-10-16T16:30:00Z","v":329685,"vw":716.471281},{"c":716.23,"h":716.63,"l":715.59,"n":6511,"o":715.9,"t":"2026-10-16T16:35:00Z","v":353903,"vw":716.024745},{"c":716.28,"h":716.3,"l":715.634,"n":6052,"o":716.22,"t":"2026-10-16T16:40:00Z","v":356205,"vw":715.989515},{"c":715.4795,"h":716.44,"l":715.13,"n":8234,"o":716.29,"t":"2026-10-16T16:45:00Z","v":369544,"vw":715.72786},{"c":715.52,"h":715.64,"l":715.06,"n":7344,"o":715.45,"t":"2026-10-16T16:50:00Z","v":454550,"vw":715.395577},{"c":715.51,"h":715.53,"l":714.8,"n":10849,"o":715.46,"t":"2026-10-16T16:55:00Z","v":450198,"vw":715.091477},{"c":713.515,"h":715.62,"l":713.4,"n":10779,"o":715.54,"t":"2026-10-16T17:00:00Z","v":743842,"vw":714.48015},{"c":713.11,"h":713.61,"l":712.57,"n":13712,"o":713.53,"t":"2026-10-16T17:05:00Z","v":986226,"vw":713.096763},{"c":712.97,"h":713.49,"l":712.51,"n":8765,"o":713.11,"t":"2026-10-16T17:10:00Z","v":468858,"vw":713.01214},{"c":711.43,"h":713,"l":711.325,"n":12319,"o":712.94,"t":"2026-10-16T17:15:00Z","v":732189,"vw":711.848948},{"c":711.9,"h":711.99,"l":711.01,"n":11924,"o":711.445,"t":"2026-10-16T17:20:00Z","v":841619,"vw":711.502792},{"c":712.595,"h":713.15,"l":711.5,"n":13018,"o":711.91,"t":"2026-10-16T17:25:00Z","v":752899,"vw":712.392195},{"c":713.255,"h":713.375,"l":712.31,"n":9596,"o":712.595,"t":"2026-10-16T17:30:00Z","v":461318,"vw":712.878997},{"c":712.66,"h":713.6499,"l":712.53,"n":8035,"o":713.27,"t":"2026-10-16T17:35:00Z","v":500657,"vw":713.060457},{"c":713.59,"h":714.5,"l":712.45,"n":12084,"o":712.66,"t":"2026-10-16T17:40:00Z","v":678891,"vw":713.707352},{"c":712.67,"h":713.98,"l":712.57,"n":13861,"o":713.61,"t":"2026-10-16T17:45:00Z","v":1020372,"vw":713.099271},{"c":712.12,"h":712.86,"l":711.95,"n":7495,"o":712.64,"t":"2026-10-16T17:50:00Z","v":436666,"vw":712.371991},{"c":711.67,"h":712.29,"l":711.4,"n":10991,"o":712.14,"t":"2026-10-16T17:55:00Z","v":704171,"vw":711.867286},{"c":710.71,"h":711.7,"l":710.23,"n":12160,"o":711.6599,"t":"2026-10-16T18:00:00Z","v":959932,"vw":710.842633},{"c":711.55,"h":711.89,"l":710.47,"n":10107,"o":710.715,"t":"2026-10-16T18:05:00Z","v":1471881,"vw":711.121035},{"c":711.35,"h":711.7,"l":710.95,"n":6977,"o":711.545,"t":"2026-10-16T18:10:00Z","v":361861,"vw":711.350427},{"c":710.59,"h":711.7025,"l":710.4,"n":7007,"o":711.37,"t":"2026-10-16T18:15:00Z","v":441983,"vw":710.997819},{"c":710.8,"h":711.03,"l":710.04,"n":10524,"o":710.59,"t":"2026-10-16T18:20:00Z","v":736668,"vw":710.418471},{"c":710.735,"h":711.1,"l":710.1,"n":7539,"o":710.79,"t":"2026-10-16T18:25:00Z","v":606635,"vw":710.567567},{"c":710.88,"h":711.07,"l":710.04,"n":8917,"o":710.73,"t":"2026-10-16T18:30:00Z","v":465438,"vw":710.618162},{"c":710.48,"h":710.88,"l":709.8,"n":12389,"o":710.86,"t":"2026-10-16T18:35:00Z","v":499546,"vw":710.21128},{"c":710.2478,"h":710.82,"l":709.555,"n":9167,"o":710.45,"t":"2026-10-16T18:40:00Z","v":603011,"vw":710.224801},{"c":709.83,"h":710.4,"l":709.39,"n":8469,"o":710.25,"t":"2026-10-16T18:45:00Z","v":1030585,"vw":709.840556},{"c":708.95,"h":709.81,"l":708.89,"n":9161,"o":709.8,"t":"2026-10-16T18:50:00Z","v":589452,"vw":709.251184},{"c":709.4,"h":709.48,"l":708.33,"n":11420,"o":708.95,"t":"2026-10-16T18:55:00Z","v":661394,"vw":708.81716},{"c":708.485,"h":709.4014,"l":708.31,"n":9787,"o":709.4014,"t":"2026-10-16T19:00:00Z","v":666814,"vw":708.934107},{"c":708.11,"h":708.97,"l":707.23,"n":14985,"o":708.48,"t":"2026-10-16T19:05:00Z","v":952781,"vw":707.853736},{"c":710.415,"h":710.43,"l":708.03,"n":15485,"o":708.07,"t":"2026-10-16T19:10:00Z","v":963244,"vw":709.303083},{"c":709.555,"h":710.73,"l":708.86,"n":12496,"o":710.4,"t":"2026-10-16T19:15:00Z","v":1290202,"vw":709.78746},{"c":710.23,"h":710.54,"l":709.36,"n":10990,"o":709.55,"t":"2026-10-16T19:20:00Z","v":575766,"vw":710.079436},{"c":710.73,"h":710.825,"l":709.95,"n":9958,"o":710.25,"t":"2026-10-16T19:25:00Z","v":717703,"vw":710.367611},{"c":709.675,"h":711.13,"l":709.02,"n":13306,"o":710.74,"t":"2026-10-16T19:30:00Z","v":892877,"vw":709.898429},{"c":709.0101,"h":709.92,"l":708.7,"n":12259,"o":709.7,"t":"2026-10-16T19:35:00Z","v":950701,"vw":709.164226},{"c":708.39,"h":709.4199,"l":708.07,"n":11782,"o":709.03,"t":"2026-10-16T19:40:00Z","v":677083,"vw":708.74807},{"c":709.03,"h":709.37,"l":708.2,"n":15072,"o":708.39,"t":"2026-10-16T19:45:00Z","v":1107146,"vw":708.754674},{"c":709.55,"h":709.965,"l":708.845,"n":24260,"o":709.03,"t":"2026-10-16T19:50:00Z","v":1846754,"vw":709.389626},{"c":709.86,"h":710.645,"l":709.32,"n":32912,"o":709.53,"t":"2026-10-16T19:55:00Z","v":3653254,"vw":710.166699},{"c":709.19,"h":710.04,"l":709.08,"n":2656,"o":709.87,"t":"2026-10-16T20:00:00Z","v":1592396,"vw":709.698168},{"c":709.51,"h":710,"l":709.2,"n":1395,"o":709.2188,"t":"2026-10-16T20:05:00Z","v":410696,"vw":709.519204},{"c":709.6,"h":709.88,"l":709.4,"n":1087,"o":709.52,"t":"2026-10-16T20:10:00Z","v":1009196,"vw":709.694696},{"c":709.42,"h":710.02,"l":709.27,"n":1344,"o":709.52,"t":"2026-10-16T20:15:00Z","v":1352698,"vw":709.633753},{"c":709.46,"h":709.59,"l":709.35,"n":579,"o":709.36,"t":"2026-10-16T20:20:00Z","v":50725,"vw":709.492563},{"c":709.93,"h":709.95,"l":709.4,"n":487,"o":709.4923,"t":"2026-10-16T20:25:00Z","v":16116,"vw":709.772711},{"c":710.27,"h":710.29,"l":709.92,"n":729,"o":709.92,"t":"2026-10-16T20:30:00Z","v":74253,"vw":710.191358},{"c":709.965,"h":710.25,"l":709.75,"n":533,"o":710.23,"t":"2026-10-16T20:35:00Z","v":48897,"vw":709.901529},{"c":710.34,"h":710.34,"l":709.93,"n":1212,"o":709.98,"t":"2026-10-16T20:40:00Z","v":201648,"vw":710.146418},{"c":709.98,"h":710.32,"l":709.88,"n":681,"o":710.32,"t":"2026-10-16T20:45:00Z","v":104683,"vw":710.075673},{"c":710.1,"h":710.2,"l":709.86,"n":735,"o":709.95,"t":"2026-10-16T20:50:00Z","v":150206,"vw":709.973274},{"c":710.15,"h":710.26,"l":709.9,"n":799,"o":710.1,"t":"2026-10-16T20:55:00Z","v":136171,"vw":710.157666},{"c":710.0689,"h":710.1,"l":709.89,"n":517,"o":710.06,"t":"2026-10-16T21:00:00Z","v":327291,"vw":709.964},{"c":709.9717,"h":710.06,"l":709.9,"n":230,"o":709.9675,"t":"2026-10-16T21:05:00Z","v":22268,"vw":709.953646},{"c":710.04,"h":710.09,"l":710,"n":359,"o":710.006,"t":"2026-10-16T21:10:00Z","v":5258,"vw":710.025822},{"c":710.01,"h":710.04,"l":709.955,"n":241,"o":710.04,"t":"2026-10-16T21:15:00Z","v":7641,"vw":710.001331},{"c":710.08,"h":710.08,"l":709.96,"n":246,"o":710.01,"t":"2026-10-16T21:20:00Z","v":13050,"vw":710.018761},{"c":710.05,"h":710.12,"l":709.99,"n":274,"o":710.08,"t":"2026-10-16T21:25:00Z","v":8730,"vw":710.057052},{"c":710.18,"h":710.23,"l":710.05,"n":219,"o":710.0894,"t":"2026-10-16T21:30:00Z","v":3016,"vw":710.121907},{"c":710,"h":710.1423,"l":710,"n":369,"o":710.1423,"t":"2026-10-16T21:35:00Z","v":4637,"vw":710.085805},{"c":709.96,"h":710,"l":709.9588,"n":448,"o":710,"t":"2026-10-16T21:40:00Z","v":4166,"vw":709.987787},{"c":709.8001,"h":710,"l":709.8,"n":455,"o":709.94,"t":"2026-10-16T21:45:00Z","v":5889,"vw":709.8709},{"c":709.8,"h":710,"l":709.77,"n":370,"o":709.77,"t":"2026-10-16T21:50:00Z","v":11055,"vw":709.888239},{"c":709.75,"h":709.8389,"l":709.69,"n":366,"o":709.8,"t":"2026-10-16T21:55:00Z","v":3903,"vw":709.729786},{"c":709.5,"h":709.7,"l":709.48,"n":877,"o":709.6992,"t":"2026-10-16T22:00:00Z","v":11544,"vw":709.597938},{"c":709.49,"h":709.5,"l":709.3,"n":593,"o":709.5,"t":"2026-10-16T22:05:00Z","v":8643,"vw":709.350923},{"c":709.2594,"h":709.47,"l":709.15,"n":556,"o":709.47,"t":"2026-10-16T22:10:00Z","v":5350,"vw":709.273741},{"c":709.28,"h":709.38,"l":709,"n":623,"o":709.15,"t":"2026-10-16T22:15:00Z","v":6329,"vw":709.072782},{"c":709.2,"h":709.3,"l":709.11,"n":313,"o":709.2706,"t":"2026-10-16T22:20:00Z","v":7716,"vw":709.248606},{"c":709.29,"h":709.29,"l":708.85,"n":501,"o":709.19,"t":"2026-10-16T22:25:00Z","v":7556,"vw":709.105474},{"c":709.4,"h":709.67,"l":709.12,"n":1127,"o":709.3,"t":"2026-10-16T22:30:00Z","v":37863,"vw":709.549812},{"c":709.1,"h":709.35,"l":709.07,"n":387,"o":709.28,"t":"2026-10-16T22:35:00Z","v":12488,"vw":709.16135},{"c":709.04,"h":709.1,"l":708.91,"n":684,"o":709.02,"t":"2026-10-16T22:40:00Z","v":7053,"vw":709.014959}],"history":[{"c":497.5,"h":498.83,"l":495.26,"n":255784,"o":495.77,"t":"2024-10-14T04:00:00Z","v":26060145,"vw":497.15633},{"c":490.85,"h":498.5,"l":488.68,"n":374025,"o":497.83,"t":"2024-10-15T04:00:00Z","v":34784506,"vw":492.279177},{"c":490.91,"h":491.69,"l":487.57,"n":251937,"o":491.18,"t":"2024-10-16T04:00:00Z","v":22996776,"vw":490.031695},{"c":491.25,"h":496.49,"l":491.1901,"n":288643,"o":496.44,"t":"2024-10-17T04:00:00Z","v":27210658,"vw":493.173165},{"c":494.47,"h":495.57,"l":493.3,"n":241795,"o":494.06,"t":"2024-10-18T04:00:00Z","v":25335030,"vw":494.526471},{"c":495.42,"h":496.23,"l":491.31,"n":287855,"o":493.25,"t":"2024-10-21T04:00:00Z","v":30336549,"vw":494.113725},{"c":495.96,"h":497.445,"l":491.97,"n":276873,"o":492.73,"t":"2024-10-22T04:00:00Z","v":26685841,"vw":495.084048},{"c":488.36,"h":494.25,"l":485.05,"n":401724,"o":493.59,"t":"2024-10-23T04:00:00Z","v":39346565,"vw":489.529794},{"c":492.32,"h":493,"l":489.44,"n":251472,"o":492.11,"t":"2024-10-24T04:00:00Z","v":22024930,"vw":491.581771},{"c":495.32,"h":500.28,"l":494.43,"n":387047,"o":495.14,"t":"2024-10-25T04:00:00Z","v":38762143,"vw":497.470977},{"c":495.4,"h":498.52,"l":495.1,"n":264930,"o":498.46,"t":"2024-10-28T04:00:00Z","v":20477778,"vw":496.470169},{"c":500.16,"h":501.35,"l":493.85,"n":288030,"o":495.72,"t":"2024-10-29T04:00:00Z","v":28014059,"vw":498.621838},{"c":496.38,"h":500.35,"l":495.89,"n":305860,"o":499.39,"t":"2024-10-30T04:00:00Z","v":29755960,"vw":498.218661},{"c":483.85,"h":492.43,"l":483.75,"n":480181,"o":492.38,"t":"2024-10-31T04:00:00Z","v":41245248,"vw":486.039665},{"c":487.43,"h":490.7507,"l":485.2,"n":360159,"o":485.5,"t":"2024-11-01T04:00:00Z","v":33655757,"vw":488.315326},{"c":486.01,"h":489.38,"l":484.2545,"n":279689,"o":486.82,"t":"2024-11-04T05:00:00Z","v":23291580,"vw":486.79878},{"c":492.21,"h":492.88,"l":487.52,"n":233751,"o":487.61,"t":"2024-11-05T05:00:00Z","v":24353615,"vw":491.181981},{"c":505.58,"h":506.41,"l":499.6,"n":442003,"o":500.56,"t":"2024-11-06T05:00:00Z","v":43082198,"vw":503.417457},{"c":513.54,"h":514.33,"l":508.34,"n":328922,"o":508.4,"t":"2024-11-07T05:00:00Z","v":32853120,"vw":512.108107},{"c":514.14,"h":514.9175,"l":512.41,"n":252270,"o":513.035,"t":"2024-11-08T05:00:00Z","v":22924483,"vw":513.807595},{"c":513.84,"h":515.58,"l":510.92,"n":260971,"o":515.37,"t":"2024-11-11T05:00:00Z","v":24167479,"vw":513.193932},{"c":512.91,"h":514.66,"l":509.83,"n":245684,"o":513.77,"t":"2024-11-12T05:00:00Z","v":25835288,"vw":512.749511},{"c":512.25,"h":514.98,"l":509.95,"n":242243,"o":512.4,"t":"2024-11-13T05:00:00Z","v":24567416,"vw":512.614662},{"c":508.69,"h":512.79,"l":507.77,"n":260753,"o":511.91,"t":"2024-11-14T05:00:00Z","v":28679519,"vw":510.028874},{"c":496.57,"h":503.33,"l":494.49,"n":473313,"o":502.94,"t":"2024-11-15T05:00:00Z","v":51461054,"vw":497.852601},{"c":500.02,"h":502.14,"l":496.73,"n":282130,"o":498.13,"t":"2024-11-18T05:00:00Z","v":27226937,"vw":499.873819},{"c":503.46,"h":503.9536,"l":497.08,"n":238242,"o":497.42,"t":"2024-11-19T05:00:00Z","v":24531520,"vw":501.282965},{"c":503.17,"h":503.48,"l":496.555,"n":319149,"o":503.16,"t":"2024-11-20T05:00:00Z","v":29389630,"vw":500.184486},{"c":504.98,"h":506.96,"l":497.56,"n":347733,"o":506.24,"t":"2024-11-21T05:00:00Z","v":34526738,"vw":503.125166},{"c":505.79,"h":506.53,"l":502.78,"n":251779,"o":504.42,"t":"2024-11-22T05:00:00Z","v":23826644,"vw":505.113888},{"c":506.59,"h":511.4525,"l":504.2625,"n":277564,"o":509.9,"t":"2024-11-25T05:00:00Z","v":26375166,"vw":507.252168},{"c":509.31,"h":510.14,"l":507.23,"n":229192,"o":508.08,"t":"2024-11-26T05:00:00Z","v":26557061,"vw":508.692429},{"c":505.3,"h":508.24,"l":501.93,"n":276570,"o":508.17,"t":"2024-11-27T05:00:00Z","v":24957441,"vw":504.699523},{"c":509.74,"h":510.34,"l":505.31,"n":165449,"o":505.93,"t":"2024-11-29T05:00:00Z","v":15333968,"vw":508.809221},{"c":515.29,"h":516.26,"l":510.62,"n":264931,"o":511.01,"t":"2024-12-02T05:00:00Z","v":25147165,"vw":514.617936},{"c":516.87,"h":517.15,"l":513.37,"n":189314,"o":513.95,"t":"2024-12-03T05:00:00Z","v":18597900,"vw":515.464854},{"c":523.26,"h":523.52,"l":519.6,"n":243827,"o":520.32,"t":"2024-12-04T05:00:00Z","v":26086222,"vw":521.806143},{"c":521.81,"h":524.0399,"l":521.42,"n":193217,"o":523.31,"t":"2024-12-05T05:00:00Z","v":18169632,"vw":522.640907},{"c":526.48,"h":526.72,"l":522.35,"n":218262,"o":522.48,"t":"2024-12-06T05:00:00Z","v":23762611,"vw":525.691214},{"c":522.38,"h":526.35,"l":521.22,"n":233653,"o":525.55,"t":"2024-12-09T05:00:00Z","v":20674405,"vw":523.174441},{"c":520.6,"h":525.38,"l":519.16,"n":247863,"o":523.62,"t":"2024-12-10T05:00:00Z","v":24350040,"vw":521.941145},{"c":529.92,"h":530.61,"l":524.59,"n":275787,"o":525,"t":"2024-12-11T05:00:00Z","v":32168579,"vw":528.814822},{"c":526.5,"h":528.96,"l":526.02,"n":227178,"o":527.68,"t":"2024-12-12T05:00:00Z","v":23577504,"vw":527.579018},{"c":530.53,"h":533.1661,"l":527.3001,"n":263813,"o":530.46,"t":"2024-12-13T05:00:00Z","v":28780405,"vw":530.056292},{"c":538.17,"h":539.15,"l":533,"n":300910,"o":533.08,"t":"2024-12-16T05:00:00Z","v":31979863,"vw":536.694699},{"c":535.8,"h":537.48,"l":534.13,"n":323887,"o":536.36,"t":"2024-12-17T05:00:00Z","v":28579070,"vw":535.68502},{"c":516.47,"h":536.8799,"l":515.01,"n":552290,"o":535.15,"t":"2024-12-18T05:00:00Z","v":54703155,"vw":525.441408},{"c":514.17,"h":521.7599,"l":513.83,"n":487933,"o":521.19,"t":"2024-12-19T05:00:00Z","v":46441754,"vw":517.490527},{"c":518.66,"h":524.82,"l":509.29,"n":496624,"o":510.44,"t":"2024-12-20T05:00:00Z","v":60529961,"vw":519.076265},{"c":522.87,"h":523.25,"l":516.13,"n":312338,"o":519.55,"t":"2024-12-23T05:00:00Z","v":29672800,"vw":520.950433},{"c":529.96,"h":530.05,"l":524.19,"n":181577,"o":524.83,"t":"2024-12-24T05:00:00Z","v":17558215,"vw":527.931334},{"c":529.6,"h":531.24,"l":526.31,"n":221613,"o":528.32,"t":"2024-12-26T05:00:00Z","v":19141494,"vw":529.559708},{"c":522.56,"h":526.45,"l":517.86,"n":382868,"o":526.01,"t":"2024-12-27T05:00:00Z","v":33839555,"vw":520.991695},{"c":515.61,"h":519.36,"l":511.83,"n":377938,"o":515.51,"t":"2024-12-30T05:00:00Z","v":34584028,"vw":516.19014},{"c":511.23,"h":517.66,"l":510.26,"n":333368,"o":516.9,"t":"2024-12-31T05:00:00Z","v":29117028,"vw":512.951581},{"c":510.23,"h":516.64,"l":505.71,"n":480227,"o":514.3,"t":"2025-01-02T05:00:00Z","v":36389783,"vw":510.616905},{"c":518.58,"h":519.6454,"l":512.53,"n":306881,"o":513.35,"t":"2025-01-03T05:00:00Z","v":29059520,"vw":517.023927},{"c":524.54,"h":527.92,"l":522.03,"n":371230,"o":524.02,"t":"2025-01-06T05:00:00Z","v":36109734,"vw":525.06914},{"c":515.18,"h":525.99,"l":513.28,"n":415904,"o":525.59,"t":"2025-01-07T05:00:00Z","v":36690272,"vw":518.250062},{"c":515.27,"h":516.9199,"l":510.57,"n":340643,"o":515.08,"t":"2025-01-08T05:00:00Z","v":30777777,"vw":514.490503},{"c":507.19,"h":511.58,"l":503.92,"n":495155,"o":511.48,"t":"2025-01-10T05:00:00Z","v":40532495,"vw":507.522451},{"c":505.56,"h":506.02,"l":499.7,"n":385199,"o":501.2,"t":"2025-01-13T05:00:00Z","v":31694210,"vw":502.759811},{"c":505.08,"h":510.155,"l":501.59,"n":352615,"o":508.74,"t":"2025-01-14T05:00:00Z","v":33737237,"vw":505.374837},{"c":516.7,"h":517.85,"l":511.46,"n":355359,"o":513.03,"t":"2025-01-15T05:00:00Z","v":34957554,"vw":515.536184},{"c":513.08,"h":519.0599,"l":512.95,"n":307362,"o":518.98,"t":"2025-01-16T05:00:00Z","v":28231787,"vw":515.814272},{"c":521.74,"h":524.0733,"l":513.1086,"n":346833,"o":522.85,"t":"2025-01-17T05:00:00Z","v":51837941,"vw":521.730894},{"c":524.8,"h":525.97,"l":520.06,"n":305041,"o":524.48,"t":"2025-01-21T05:00:00Z","v":23627971,"vw":523.796612},{"c":531.51,"h":533.82,"l":529.26,"n":309042,"o":529.57,"t":"2025-01-22T05:00:00Z","v":33592988,"vw":531.779124},{"c":532.64,"h":532.76,"l":528.45,"n":226666,"o":529.04,"t":"2025-01-23T05:00:00Z","v":23096588,"vw":530.400386},{"c":529.63,"h":533.79,"l":528.15,"n":245013,"o":533.02,"t":"2025-01-24T05:00:00Z","v":19878251,"vw":530.718158},{"c":514.21,"h":517.99,"l":510.15,"n":711240,"o":511,"t":"2025-01-27T05:00:00Z","v":60771695,"vw":513.622641},{"c":521.81,"h":523,"l":511.78,"n":351921,"o":515.22,"t":"2025-01-28T05:00:00Z","v":33194214,"vw":519.18853},{"c":520.83,"h":522.59,"l":516.8988,"n":324973,"o":522.46,"t":"2025-01-29T05:00:00Z","v":26649011,"vw":520.101341},{"c":523.05,"h":526.095,"l":518.21,"n":303369,"o":523.71,"t":"2025-01-30T05:00:00Z","v":27431302,"vw":522.420853},{"c":522.29,"h":531.5178,"l":521.19,"n":416731,"o":526.92,"t":"2025-01-31T05:00:00Z","v":38845467,"vw":526.395082},{"c":518.11,"h":520.8496,"l":511.05,"n":529048,"o":513.47,"t":"2025-02-03T05:00:00Z","v":40455918,"vw":517.000437},{"c":524.47,"h":525.11,"l":518.23,"n":278647,"o":518.63,"t":"2025-02-04T05:00:00Z","v":25828954,"vw":523.180845},{"c":526.85,"h":527.01,"l":520.62,"n":270425,"o":521.82,"t":"2025-02-05T05:00:00Z","v":21134070,"vw":523.965132},{"c":529.6,"h":529.81,"l":525.7413,"n":239484,"o":527.36,"t":"2025-02-06T05:00:00Z","v":19434454,"vw":527.76488},{"c":522.92,"h":532.1,"l":522.19,"n":383569,"o":530.14,"t":"2025-02-07T05:00:00Z","v":29346102,"vw":525.441003},{"c":529.25,"h":530.3571,"l":526.75,"n":248762,"o":527.22,"t":"2025-02-10T05:00:00Z","v":20841774,"vw":529.059961},{"c":527.99,"h":529.92,"l":525.83,"n":225999,"o":525.96,"t":"2025-02-11T05:00:00Z","v":19325500,"vw":528.096775},{"c":528.3,"h":529.19,"l":521.95,"n":298349,"o":522.3,"t":"2025-02-12T05:00:00Z","v":25009362,"vw":526.560952},{"c":535.9,"h":536.22,"l":529.19,"n":306010,"o":529.98,"t":"2025-02-13T05:00:00Z","v":28714799,"vw":533.299326},{"c":538.15,"h":538.84,"l":535.67,"n":213070,"o":536.005,"t":"2025-02-14T05:00:00Z","v":17862572,"vw":537.266959},{"c":539.37,"h":540,"l":536.04,"n":271782,"o":539.73,"t":"2025-02-18T05:00:00Z","v":20565028,"vw":538.053288},{"c":539.52,"h":540.81,"l":536.46,"n":236893,"o":538.57,"t":"2025-02-19T05:00:00Z","v":19614695,"vw":538.993152},{"c":537.23,"h":539.1,"l":532.46,"n":282606,"o":538.73,"t":"2025-02-20T05:00:00Z","v":26550753,"vw":535.634527},{"c":526.08,"h":538.4,"l":525.71,"n":427351,"o":538.38,"t":"2025-02-21T05:00:00Z","v":47093750,"vw":530.203956},{"c":519.87,"h":529.069,"l":519.53,"n":447888,"o":527.88,"t":"2025-02-24T05:00:00Z","v":39268392,"vw":523.088528},{"c":513.32,"h":519.32,"l":509.44,"n":568140,"o":519.24,"t":"2025-02-25T05:00:00Z","v":48940025,"vw":513.776034},{"c":514.56,"h":519.66,"l":511.37,"n":384304,"o":515.53,"t":"2025-02-26T05:00:00Z","v":34457618,"vw":515.703396},{"c":500.27,"h":519.0699,"l":500.05,"n":604631,"o":518.13,"t":"2025-02-27T05:00:00Z","v":52447966,"vw":507.923933},{"c":508.17,"h":508.78,"l":496.93,"n":580908,"o":500.13,"t":"2025-02-28T05:00:00Z","v":47654043,"vw":502.500714},{"c":497.05,"h":513.04,"l":493.58,"n":582927,"o":511.52,"t":"2025-03-03T05:00:00Z","v":44587204,"vw":503.013194},{"c":495.55,"h":503.74,"l":487.735,"n":873114,"o":494.18,"t":"2025-03-04T05:00:00Z","v":67875402,"vw":494.678081},{"c":502.01,"h":503.63,"l":491.26,"n":559033,"o":496.2,"t":"2025-03-05T05:00:00Z","v":46323725,"vw":497.988786},{"c":488.2,"h":498.58,"l":486.2,"n":674016,"o":493.69,"t":"2025-03-06T05:00:00Z","v":57574332,"vw":491.340337},{"c":491.79,"h":493.28,"l":480.53,"n":670939,"o":487.16,"t":"2025-03-07T05:00:00Z","v":54714726,"vw":487.780509},{"c":472.73,"h":483.97,"l":468.66,"n":927779,"o":483.45,"t":"2025-03-10T04:00:00Z","v":76668029,"vw":475.296269},{"c":471.6,"h":478.805,"l":467.01,"n":794973,"o":472.35,"t":"2025-03-11T04:00:00Z","v":68760771,"vw":472.964812},{"c":476.92,"h":481.06,"l":471.79,"n":585830,"o":479.16,"t":"2025-03-12T04:00:00Z","v":46971082,"vw":477.271746},{"c":468.34,"h":476.2801,"l":466.43,"n":554258,"o":476.25,"t":"2025-03-13T04:00:00Z","v":46563349,"vw":470.531644},{"c":479.66,"h":480.56,"l":473.12,"n":449542,"o":473.73,"t":"2025-03-14T04:00:00Z","v":43563010,"vw":477.63122},{"c":482.77,"h":485.84,"l":477.8,"n":465570,"o":479.61,"t":"2025-03-17T04:00:00Z","v":41744354,"vw":482.278514},{"c":474.54,"h":479.61,"l":472.41,"n":456266,"o":479.41,"t":"2025-03-18T04:00:00Z","v":39072265,"vw":474.903647},{"c":480.89,"h":485.33,"l":474.87,"n":455941,"o":476.81,"t":"2025-03-19T04:00:00Z","v":40430334,"vw":480.028591},{"c":479.26,"h":484.55,"l":476.18,"n":403240,"o":476.88,"t":"2025-03-20T04:00:00Z","v":36780549,"vw":480.265549},{"c":480.84,"h":481.61,"l":472.905,"n":420642,"o":474.08,"t":"2025-03-21T04:00:00Z","v":42234874,"vw":477.609745},{"c":490.66,"h":491.51,"l":484.4,"n":367238,"o":487.74,"t":"2025-03-24T04:00:00Z","v":34567186,"vw":489.814268},{"c":493.46,"h":493.62,"l":490.42,"n":272331,"o":491.39,"t":"2025-03-25T04:00:00Z","v":26035241,"vw":492.335555},{"c":484.38,"h":493.16,"l":482.82,"n":365576,"o":492.3,"t":"2025-03-26T04:00:00Z","v":35043357,"vw":486.549342},{"c":481.62,"h":486.5799,"l":480.25,"n":329377,"o":482.41,"t":"2025-03-27T04:00:00Z","v":33469817,"vw":483.285473},{"c":468.94,"h":480.52,"l":468.05,"n":501470,"o":479.81,"t":"2025-03-28T04:00:00Z","v":46363797,"vw":472.082043},{"c":468.92,"h":469.86,"l":457.33,"n":573203,"o":461.92,"t":"2025-03-31T04:00:00Z","v":52999898,"vw":463.847362},{"c":472.7,"h":473.63,"l":464.42,"n":492905,"o":467.3,"t":"2025-04-01T04:00:00Z","v":41156226,"vw":469.864571},{"c":476.15,"h":479.56,"l":465.86,"n":511944,"o":466.12,"t":"2025-04-02T04:00:00Z","v":49894489,"vw":474.353571},{"c":450.66,"h":460.07,"l":450.14,"n":855675,"o":456.44,"t":"2025-04-03T04:00:00Z","v":70455738,"vw":454.790021},{"c":422.67,"h":440.37,"l":422.67,"n":1454468,"o":438.14,"t":"2025-04-04T04:00:00Z","v":117117172,"vw":430.815836},{"c":423.69,"h":443.14,"l":402.39,"n":1958128,"o":408.66,"t":"2025-04-07T04:00:00Z","v":161556970,"vw":421.346178},{"c":416.06,"h":443.1384,"l":409.79,"n":1143889,"o":438.16,"t":"2025-04-08T04:00:00Z","v":101233138,"vw":428.42816},{"c":466,"h":467.83,"l":415.43,"n":1766547,"o":415.57,"t":"2025-04-09T04:00:00Z","v":142857727,"vw":443.905533},{"c":446.18,"h":455.59,"l":432.63,"n":1226019,"o":453.56,"t":"2025-04-10T04:00:00Z","v":108384092,"vw":445.435344},{"c":454.4,"h":455.79,"l":441.33,"n":702036,"o":444.65,"t":"2025-04-11T04:00:00Z","v":52483779,"vw":450.227413},{"c":457.48,"h":465.05,"l":452.63,"n":559074,"o":464.46,"t":"2025-04-14T04:00:00Z","v":43941179,"vw":458.829807},{"c":457.99,"h":462.38,"l":456.15,"n":414250,"o":458.54,"t":"2025-04-15T04:00:00Z","v":35404210,"vw":459.09904},{"c":444.18,"h":452.62,"l":437.76,"n":574751,"o":449.03,"t":"2025-04-16T04:00:00Z","v":48980552,"vw":445.117532},{"c":444.1,"h":447.75,"l":441.36,"n":465009,"o":447.17,"t":"2025-04-17T04:00:00Z","v":44836453,"vw":444.846607},{"c":433.11,"h":439.08,"l":427.93,"n":502942,"o":438.23,"t":"2025-04-21T04:00:00Z","v":44149313,"vw":432.017975},{"c":444.48,"h":447.58,"l":437.62,"n":504224,"o":438.82,"t":"2025-04-22T04:00:00Z","v":52303763,"vw":443.053044},{"c":454.56,"h":463.38,"l":452.88,"n":649847,"o":458.17,"t":"2025-04-23T04:00:00Z","v":55801136,"vw":457.915916},{"c":467.35,"h":467.66,"l":455.83,"n":475021,"o":456.48,"t":"2025-04-24T04:00:00Z","v":45956136,"vw":463.867481},{"c":472.56,"h":473.09,"l":465.39,"n":464134,"o":466.97,"t":"2025-04-25T04:00:00Z","v":38697063,"vw":469.809594},{"c":472.41,"h":474.808,"l":466.03,"n":362382,"o":473.03,"t":"2025-04-28T04:00:00Z","v":33550778,"vw":470.341744},{"c":475.53,"h":476.4243,"l":469.59,"n":326063,"o":470.17,"t":"2025-04-29T04:00:00Z","v":30613120,"vw":473.894579},{"c":475.47,"h":477.2,"l":462.43,"n":468343,"o":467.13,"t":"2025-04-30T04:00:00Z","v":46810610,"vw":469.664954},{"c":481.68,"h":487.18,"l":480.74,"n":456204,"o":483.41,"t":"2025-05-01T04:00:00Z","v":43316539,"vw":483.75227},{"c":488.83,"h":490.91,"l":484.83,"n":430075,"o":486.54,"t":"2025-05-02T04:00:00Z","v":39218082,"vw":488.68594},{"c":485.93,"h":489.03,"l":484.1,"n":345690,"o":484.6,"t":"2025-05-05T04:00:00Z","v":28309490,"vw":486.656871},{"c":481.41,"h":485.05,"l":478.19,"n":410890,"o":479.56,"t":"2025-05-06T04:00:00Z","v":32786310,"vw":481.732314},{"c":483.3,"h":485.8,"l":476.782,"n":423484,"o":482.08,"t":"2025-05-07T04:00:00Z","v":38109864,"vw":481.1839},{"c":488.29,"h":492.7,"l":484.17,"n":418008,"o":488.53,"t":"2025-05-08T04:00:00Z","v":39577592,"vw":489.587172},{"c":487.97,"h":491.54,"l":486.195,"n":300920,"o":490.21,"t":"2025-05-09T04:00:00Z","v":27767416,"vw":488.430396},{"c":507.85,"h":507.89,"l":501.48,"n":486435,"o":506.99,"t":"2025-05-12T04:00:00Z","v":45090616,"vw":505.420025},{"c":515.59,"h":517.39,"l":508.42,"n":569359,"o":509.16,"t":"2025-05-13T04:00:00Z","v":53269573,"vw":514.942811},{"c":518.68,"h":519.2279,"l":515.75,"n":517588,"o":516.77,"t":"2025-05-14T04:00:00Z","v":47014516,"vw":517.665499},{"c":519.25,"h":521.93,"l":515.17,"n":565488,"o":516.52,"t":"2025-05-15T04:00:00Z","v":50153275,"vw":518.532023},{"c":521.51,"h":521.7,"l":517.1,"n":503970,"o":520.66,"t":"2025-05-16T04:00:00Z","v":48394603,"vw":520.074859},{"c":522.01,"h":522.53,"l":514.24,"n":515380,"o":514.24,"t":"2025-05-19T04:00:00Z","v":52536154,"vw":519.833609},{"c":520.27,"h":520.93,"l":516.66,"n":482372,"o":519.47,"t":"2025-05-20T04:00:00Z","v":42517561,"vw":519.324408},{"c":513.04,"h":523,"l":511.24,"n":808499,"o":516.27,"t":"2025-05-21T04:00:00Z","v":71292831,"vw":517.097687},{"c":514,"h":517.71,"l":512.3,"n":634063,"o":513.66,"t":"2025-05-22T04:00:00Z","v":55607169,"vw":515.509405},{"c":509.24,"h":511.84,"l":505.58,"n":697090,"o":506.18,"t":"2025-05-23T04:00:00Z","v":58368075,"vw":509.045289},{"c":521.22,"h":521.71,"l":514.59,"n":560137,"o":516.15,"t":"2025-05-27T04:00:00Z","v":47226323,"vw":519.51084},{"c":518.91,"h":523.68,"l":518.39,"n":494090,"o":522.18,"t":"2025-05-28T04:00:00Z","v":46637175,"vw":521.009705},{"c":519.93,"h":526.48,"l":517.32,"n":733497,"o":526.33,"t":"2025-05-29T04:00:00Z","v":58724069,"vw":520.694786},{"c":519.11,"h":520.68,"l":511.93,"n":792770,"o":519.44,"t":"2025-05-30T04:00:00Z","v":67662836,"vw":517.210399},{"c":523.21,"h":523.45,"l":515.97,"n":606837,"o":517.24,"t":"2025-06-02T04:00:00Z","v":44762817,"vw":520.481386},{"c":527.3,"h":528.74,"l":522.69,"n":533107,"o":523.56,"t":"2025-06-03T04:00:00Z","v":44070330,"vw":526.524617},{"c":528.77,"h":529.84,"l":525.9694,"n":447350,"o":528.01,"t":"2025-06-04T04:00:00Z","v":41359322,"vw":528.754034},{"c":524.79,"h":533.05,"l":522.66,"n":753326,"o":530.18,"t":"2025-06-05T04:00:00Z","v":61286623,"vw":528.238353},{"c":529.92,"h":531.8,"l":528.21,"n":517211,"o":530,"t":"2025-06-06T04:00:00Z","v":42467021,"vw":530.366356},{"c":530.7,"h":532.35,"l":529.01,"n":389249,"o":530.14,"t":"2025-06-09T04:00:00Z","v":33688671,"vw":531.206137},{"c":534.21,"h":534.9,"l":528.89,"n":448698,"o":531.17,"t":"2025-06-10T04:00:00Z","v":40664795,"vw":532.473643},{"c":532.41,"h":536.78,"l":530.11,"n":639775,"o":535.62,"t":"2025-06-11T04:00:00Z","v":53701033,"vw":533.682017},{"c":533.66,"h":534.6438,"l":530.84,"n":451999,"o":531.09,"t":"2025-06-12T04:00:00Z","v":34104887,"vw":533.288},{"c":526.96,"h":531.87,"l":525.73,"n":812331,"o":527.68,"t":"2025-06-13T04:00:00Z","v":55814443,"vw":528.49803},{"c":534.29,"h":535.37,"l":530.45,"n":491966,"o":530.5,"t":"2025-06-16T04:00:00Z","v":37622051,"vw":533.914513},{"c":529.08,"h":533.325,"l":527.91,"n":555573,"o":531.71,"t":"2025-06-17T04:00:00Z","v":42180866,"vw":530.772983},{"c":528.99,"h":532.55,"l":527.4,"n":575121,"o":530.1,"t":"2025-06-18T04:00:00Z","v":43983522,"vw":530.342945},{"c":526.83,"h":533.56,"l":524.88,"n":713264,"o":532.26,"t":"2025-06-20T04:00:00Z","v":61643519,"vw":527.763466},{"c":531.65,"h":532.17,"l":523.65,"n":658462,"o":526.81,"t":"2025-06-23T04:00:00Z","v":50666146,"vw":529.016976},{"c":539.78,"h":540.7,"l":536.27,"n":498260,"o":536.89,"t":"2025-06-24T04:00:00Z","v":45441982,"vw":538.951127},{"c":541.16,"h":543.31,"l":539.38,"n":530067,"o":542.06,"t":"2025-06-25T04:00:00Z","v":44804168,"vw":541.323098},{"c":546.22,"h":546.67,"l":541.52,"n":471432,"o":543.35,"t":"2025-06-26T04:00:00Z","v":43811432,"vw":544.701802},{"c":548.09,"h":549.99,"l":544.545,"n":614579,"o":547.26,"t":"2025-06-27T04:00:00Z","v":57577147,"vw":547.834165},{"c":551.64,"h":552.8,"l":549.01,"n":558620,"o":551.26,"t":"2025-06-30T04:00:00Z","v":45548742,"vw":550.676637},{"c":546.99,"h":550.71,"l":544.66,"n":699880,"o":549.73,"t":"2025-07-01T04:00:00Z","v":56166736,"vw":547.569614},{"c":550.8,"h":551,"l":546.12,"n":455267,"o":546.16,"t":"2025-07-02T04:00:00Z","v":36538281,"vw":549.690985},{"c":556.22,"h":557.2,"l":553.18,"n":336851,"o":553.18,"t":"2025-07-03T04:00:00Z","v":26443524,"vw":555.666543},{"c":552.03,"h":554.34,"l":549.58,"n":616391,"o":553.52,"t":"2025-07-07T04:00:00Z","v":45349323,"vw":552.192844},{"c":552.34,"h":554.01,"l":551.1,"n":459631,"o":553.38,"t":"2025-07-08T04:00:00Z","v":36153258,"vw":552.575123},{"c":556.25,"h":557.63,"l":553.1,"n":473543,"o":554.48,"t":"2025-07-09T04:00:00Z","v":43045534,"vw":555.276324},{"c":555.45,"h":557.3,"l":552.75,"n":423925,"o":556.89,"t":"2025-07-10T04:00:00Z","v":34710913,"vw":555.049568},{"c":554.2,"h":555.79,"l":552.05,"n":447430,"o":553.3,"t":"2025-07-11T04:00:00Z","v":39618635,"vw":554.549577},{"c":556.21,"h":556.945,"l":551.63,"n":449013,"o":553.99,"t":"2025-07-14T04:00:00Z","v":36453314,"vw":555.240629},{"c":556.72,"h":560.8,"l":556.66,"n":509237,"o":560.25,"t":"2025-07-15T04:00:00Z","v":43277661,"vw":558.723832},{"c":557.29,"h":560.21,"l":551.56,"n":618661,"o":557.28,"t":"2025-07-16T04:00:00Z","v":52303155,"vw":555.578092},{"c":561.8,"h":562.31,"l":557.21,"n":451938,"o":558.02,"t":"2025-07-17T04:00:00Z","v":40423344,"vw":560.84134},{"c":561.26,"h":564.7262,"l":559.98,"n":436930,"o":563.12,"t":"2025-07-18T04:00:00Z","v":50480824,"vw":561.227546},{"c":564.17,"h":566.06,"l":562.06,"n":420593,"o":562.09,"t":"2025-07-21T04:00:00Z","v":39595214,"vw":564.998202},{"c":561.25,"h":564.35,"l":558.61,"n":512201,"o":564.3,"t":"2025-07-22T04:00:00Z","v":43288647,"vw":561.042576},{"c":563.81,"h":563.85,"l":559.58,"n":455026,"o":562.34,"t":"2025-07-23T04:00:00Z","v":40215259,"vw":561.770637},{"c":565.01,"h":566.24,"l":563.295,"n":519252,"o":565.13,"t":"2025-07-24T04:00:00Z","v":42275541,"vw":565.216543},{"c":566.37,"h":567.695,"l":564.27,"n":325272,"o":564.93,"t":"2025-07-25T04:00:00Z","v":30630614,"vw":566.292534},{"c":568.14,"h":569.04,"l":566.87,"n":379949,"o":567.74,"t":"2025-07-28T04:00:00Z","v":31498739,"vw":567.98273},{"c":567.26,"h":572.11,"l":566.53,"n":484871,"o":570.76,"t":"2025-07-29T04:00:00Z","v":45463317,"vw":568.695862},{"c":568.02,"h":570.62,"l":565.05,"n":501923,"o":568.18,"t":"2025-07-30T04:00:00Z","v":43426423,"vw":567.968019},{"c":565.01,"h":574.63,"l":563.87,"n":739553,"o":574.54,"t":"2025-07-31T04:00:00Z","v":64613590,"vw":568.825358},{"c":553.88,"h":559.02,"l":551.68,"n":929280,"o":558.83,"t":"2025-08-01T04:00:00Z","v":69400789,"vw":554.848614},{"c":564.1,"h":564.315,"l":558.95,"n":557998,"o":559.05,"t":"2025-08-04T04:00:00Z","v":47669751,"vw":562.637968},{"c":560.27,"h":566.5607,"l":559.73,"n":585493,"o":565.39,"t":"2025-08-05T04:00:00Z","v":48666640,"vw":562.09096},{"c":567.32,"h":567.76,"l":560.63,"n":510080,"o":561.11,"t":"2025-08-06T04:00:00Z","v":41823677,"vw":564.914162},{"c":569.24,"h":573.32,"l":565.11,"n":632074,"o":571.67,"t":"2025-08-07T04:00:00Z","v":44462972,"vw":569.139823},{"c":574.55,"h":574.77,"l":570.15,"n":433071,"o":570.45,"t":"2025-08-08T04:00:00Z","v":35255472,"vw":573.507666},{"c":572.85,"h":576.8,"l":571.57,"n":418937,"o":574.69,"t":"2025-08-11T04:00:00Z","v":33112917,"vw":574.376416},{"c":580.05,"h":580.35,"l":572.485,"n":508797,"o":575.16,"t":"2025-08-12T04:00:00Z","v":42271441,"vw":577.501915},{"c":580.34,"h":583.3199,"l":578.94,"n":491303,"o":582.76,"t":"2025-08-13T04:00:00Z","v":41209294,"vw":580.58483},{"c":579.89,"h":581.88,"l":577.91,"n":552325,"o":578.28,"t":"2025-08-14T04:00:00Z","v":45425043,"vw":579.973723},{"c":577.34,"h":579.84,"l":575.5743,"n":514316,"o":579.8,"t":"2025-08-15T04:00:00Z","v":49480161,"vw":577.489493},{"c":577.11,"h":577.765,"l":575.2412,"n":421994,"o":576.44,"t":"2025-08-18T04:00:00Z","v":29830957,"vw":576.567885},{"c":569.28,"h":576.56,"l":568.25,"n":692468,"o":576.39,"t":"2025-08-19T04:00:00Z","v":53752635,"vw":571.335013},{"c":565.9,"h":568.45,"l":558.84,"n":938018,"o":568.33,"t":"2025-08-20T04:00:00Z","v":76781087,"vw":563.38609},{"c":563.28,"h":566.49,"l":560.98,"n":622140,"o":564.35,"t":"2025-08-21T04:00:00Z","v":46436899,"vw":563.657548},{"c":571.97,"h":573.99,"l":563.27,"n":645603,"o":564.67,"t":"2025-08-22T04:00:00Z","v":51502129,"vw":571.26949},{"c":570.32,"h":573.2871,"l":569.16,"n":480168,"o":570.4,"t":"2025-08-25T04:00:00Z","v":34044749,"vw":571.57509},{"c":572.61,"h":572.92,"l":568.8,"n":451500,"o":569.83,"t":"2025-08-26T04:00:00Z","v":34103014,"vw":571.220201},{"c":573.49,"h":574.405,"l":570.37,"n":455408,"o":571.59,"t":"2025-08-27T04:00:00Z","v":36927144,"vw":572.781313},{"c":577.08,"h":578,"l":572.46,"n":552242,"o":574.11,"t":"2025-08-28T04:00:00Z","v":46787857,"vw":575.943611},{"c":570.4,"h":575.03,"l":568.54,"n":736701,"o":574.655,"t":"2025-08-29T04:00:00Z","v":56009920,"vw":570.582879},{"c":565.62,"h":565.965,"l":559.535,"n":824079,"o":561.31,"t":"2025-09-02T04:00:00Z","v":65876765,"vw":562.999929},{"c":570.07,"h":571.695,"l":566.725,"n":738806,"o":569.23,"t":"2025-09-03T04:00:00Z","v":54230213,"vw":569.079542},{"c":575.23,"h":575.6,"l":569.025,"n":510844,"o":570.74,"t":"2025-09-04T04:00:00Z","v":47526280,"vw":572.498518},{"c":576.06,"h":581.12,"l":571.53,"n":793319,"o":580.49,"t":"2025-09-05T04:00:00Z","v":68321394,"vw":575.906276},{"c":578.87,"h":580.84,"l":577.77,"n":547056,"o":578.37,"t":"2025-09-08T04:00:00Z","v":46370954,"vw":579.285048},{"c":580.51,"h":580.94,"l":577.04,"n":488606,"o":579.67,"t":"2025-09-09T04:00:00Z","v":44007592,"vw":579.275169},{"c":580.7,"h":583.77,"l":578.55,"n":575652,"o":583.74,"t":"2025-09-10T04:00:00Z","v":49307959,"vw":581.632681},{"c":584.08,"h":584.88,"l":581.62,"n":528529,"o":583.24,"t":"2025-09-11T04:00:00Z","v":44709014,"vw":583.893127},{"c":586.66,"h":587.86,"l":584.1,"n":504941,"o":585.04,"t":"2025-09-12T04:00:00Z","v":50745886,"vw":586.332195},{"c":591.68,"h":591.79,"l":588.295,"n":585481,"o":588.44,"t":"2025-09-15T04:00:00Z","v":44360315,"vw":590.468332},{"c":591.18,"h":592.86,"l":590.49,"n":482601,"o":592.61,"t":"2025-09-16T04:00:00Z","v":36942130,"vw":591.455908},{"c":590,"h":591.75,"l":584.365,"n":860900,"o":591.1,"t":"2025-09-17T04:00:00Z","v":69384820,"vw":588.841046},{"c":595.32,"h":598.14,"l":592.96,"n":745671,"o":594.91,"t":"2025-09-18T04:00:00Z","v":61069293,"vw":596.161714},{"c":599.35,"h":600.05,"l":595.85,"n":632155,"o":597.33,"t":"2025-09-19T04:00:00Z","v":58196109,"vw":598.094278},{"c":602.2,"h":602.87,"l":597.72,"n":569039,"o":597.74,"t":"2025-09-22T04:00:00Z","v":57154769,"vw":600.951241},{"c":598.2,"h":602.57,"l":596.98,"n":666922,"o":602.37,"t":"2025-09-23T04:00:00Z","v":64635486,"vw":599.506854},{"c":596.1,"h":599.9,"l":593.36,"n":565176,"o":599.58,"t":"2025-09-24T04:00:00Z","v":49850301,"vw":596.273153},{"c":593.53,"h":595.115,"l":588.5,"n":760479,"o":592.2,"t":"2025-09-25T04:00:00Z","v":70920209,"vw":592.328354},{"c":595.97,"h":596.3,"l":591.06,"n":621252,"o":594.35,"t":"2025-09-26T04:00:00Z","v":54337416,"vw":594.345303},{"c":598.73,"h":602.05,"l":597.41,"n":562992,"o":599.11,"t":"2025-09-29T04:00:00Z","v":48332934,"vw":599.542693},{"c":600.37,"h":600.71,"l":596.1,"n":534281,"o":598.43,"t":"2025-09-30T04:00:00Z","v":46533814,"vw":598.24109},{"c":603.25,"h":603.79,"l":596.34,"n":637037,"o":597.17,"t":"2025-10-01T04:00:00Z","v":46899612,"vw":601.136752},{"c":605.73,"h":607.16,"l":602.93,"n":654508,"o":607.06,"t":"2025-10-02T04:00:00Z","v":43765410,"vw":604.97736},{"c":603.18,"h":607.3255,"l":601.385,"n":707595,"o":606.51,"t":"2025-10-03T04:00:00Z","v":46482098,"vw":604.546506},{"c":607.71,"h":609.36,"l":605.97,"n":744357,"o":608.45,"t":"2025-10-06T04:00:00Z","v":42172115,"vw":607.857403},{"c":604.51,"h":609.71,"l":603.03,"n":851602,"o":609.02,"t":"2025-10-07T04:00:00Z","v":58209463,"vw":605.703268},{"c":611.44,"h":611.75,"l":605.26,"n":611624,"o":605.41,"t":"2025-10-08T04:00:00Z","v":50629754,"vw":609.316094},{"c":610.7,"h":611.61,"l":607.48,"n":694697,"o":611.48,"t":"2025-10-09T04:00:00Z","v":45550958,"vw":609.581349},{"c":589.5,"h":613.18,"l":589.05,"n":1596597,"o":611.4,"t":"2025-10-10T04:00:00Z","v":97614783,"vw":599.416407},{"c":602.01,"h":602.95,"l":597.23,"n":1174246,"o":599.68,"t":"2025-10-13T04:00:00Z","v":65872584,"vw":600.786713},{"c":598,"h":602.69,"l":590.13,"n":1315508,"o":595.31,"t":"2025-10-14T04:00:00Z","v":69203187,"vw":598.031576},{"c":602.22,"h":606.7,"l":595.93,"n":1259649,"o":604.01,"t":"2025-10-15T04:00:00Z","v":62805456,"vw":602.418948},{"c":599.99,"h":608.31,"l":595.5,"n":1371092,"o":605.11,"t":"2025-10-16T04:00:00Z","v":70981963,"vw":601.936305},{"c":603.93,"h":605.51,"l":596.37,"n":1269571,"o":597.95,"t":"2025-10-17T04:00:00Z","v":72203372,"vw":601.35931},{"c":611.54,"h":612.8,"l":607.065,"n":981823,"o":607.14,"t":"2025-10-20T04:00:00Z","v":45761697,"vw":611.25606},{"c":611.38,"h":612.7213,"l":609.32,"n":921560,"o":611.64,"t":"2025-10-21T04:00:00Z","v":44535178,"vw":611.270312},{"c":605.49,"h":611.41,"l":599.74,"n":1046664,"o":610.82,"t":"2025-10-22T04:00:00Z","v":61478802,"vw":605.442775},{"c":610.58,"h":611.37,"l":604.52,"n":740449,"o":604.91,"t":"2025-10-23T04:00:00Z","v":42844298,"vw":609.200966},{"c":617.1,"h":618.42,"l":615.13,"n":716730,"o":615.99,"t":"2025-10-24T04:00:00Z","v":47632473,"vw":617.313622},{"c":628.09,"h":628.55,"l":624.03,"n":856735,"o":624.52,"t":"2025-10-27T04:00:00Z","v":54098611,"vw":626.658435},{"c":632.92,"h":634.68,"l":629.25,"n":954468,"o":630.36,"t":"2025-10-28T04:00:00Z","v":61195733,"vw":631.931848},{"c":635.77,"h":637.01,"l":630.25,"n":1298978,"o":635.59,"t":"2025-10-29T04:00:00Z","v":67422576,"vw":634.634758},{"c":626.05,"h":633.5,"l":625.94,"n":1082192,"o":632.17,"t":"2025-10-30T04:00:00Z","v":61628511,"vw":629.510712},{"c":629.07,"h":634.2,"l":626.69,"n":1044287,"o":634.17,"t":"2025-10-31T04:00:00Z","v":66305047,"vw":630.582835},{"c":632.08,"h":635.82,"l":629.85,"n":840440,"o":635.11,"t":"2025-11-03T05:00:00Z","v":37154307,"vw":632.285687},{"c":619.25,"h":626.95,"l":618.455,"n":1078960,"o":623.28,"t":"2025-11-04T05:00:00Z","v":63830768,"vw":622.2397},{"c":623.28,"h":626.6,"l":617.21,"n":830230,"o":618.49,"t":"2025-11-05T05:00:00Z","v":48688484,"vw":623.097559},{"c":611.67,"h":622.04,"l":610.3,"n":1240863,"o":621.79,"t":"2025-11-06T05:00:00Z","v":72115128,"vw":614.460979},{"c":609.74,"h":609.95,"l":598.67,"n":1491644,"o":608.31,"t":"2025-11-07T05:00:00Z","v":81835388,"vw":604.401471},{"c":623.23,"h":624.31,"l":616.89,"n":995812,"o":618.92,"t":"2025-11-10T05:00:00Z","v":55919931,"vw":621.016604},{"c":621.57,"h":622.72,"l":617.52,"n":734366,"o":620.57,"t":"2025-11-11T05:00:00Z","v":44868841,"vw":620.537659},{"c":621.08,"h":624.86,"l":617.81,"n":752336,"o":624.84,"t":"2025-11-12T05:00:00Z","v":47444384,"vw":620.399405},{"c":608.4,"h":618.12,"l":606.08,"n":1205760,"o":617.54,"t":"2025-11-13T05:00:00Z","v":71333634,"vw":610.598104},{"c":608.86,"h":613.35,"l":597.17,"n":1279122,"o":599.55,"t":"2025-11-14T05:00:00Z","v":80087291,"vw":607.802845},{"c":603.66,"h":612.48,"l":599.87,"n":1078239,"o":606.3,"t":"2025-11-17T05:00:00Z","v":63850367,"vw":606.141128},{"c":596.31,"h":602.31,"l":591.34,"n":1458534,"o":599.62,"t":"2025-11-18T05:00:00Z","v":83327279,"vw":597.341843},{"c":599.87,"h":606.16,"l":594.59,"n":1063929,"o":597.07,"t":"2025-11-19T05:00:00Z","v":73111487,"vw":600.10596},{"c":585.67,"h":614.03,"l":584.75,"n":1959294,"o":611.62,"t":"2025-11-20T05:00:00Z","v":117766195,"vw":598.170429},{"c":590.07,"h":596.98,"l":580.74,"n":1700126,"o":587.47,"t":"2025-11-21T05:00:00Z","v":103344155,"vw":589.022736},{"c":605.16,"h":606.68,"l":595.16,"n":1036894,"o":595.28,"t":"2025-11-24T05:00:00Z","v":60168149,"vw":602.823382},{"c":608.89,"h":610.2601,"l":597.32,"n":873318,"o":603.51,"t":"2025-11-25T05:00:00Z","v":57560867,"vw":604.455049},{"c":614.27,"h":616.19,"l":610.39,"n":760908,"o":612.51,"t":"2025-11-26T05:00:00Z","v":42393598,"vw":614.102462},{"c":619.25,"h":619.32,"l":615.4174,"n":457352,"o":616.11,"t":"2025-11-28T05:00:00Z","v":23034394,"vw":617.238983},{"c":617.17,"h":619.4401,"l":612.52,"n":721570,"o":613.63,"t":"2025-12-01T05:00:00Z","v":40957588,"vw":616.586972},{"c":622,"h":623.75,"l":617.59,"n":883581,"o":619.46,"t":"2025-12-02T05:00:00Z","v":54541834,"vw":621.458386},{"c":623.52,"h":624.22,"l":618.03,"n":746373,"o":619.62,"t":"2025-12-03T05:00:00Z","v":47841627,"vw":621.84925},{"c":622.94,"h":624.94,"l":619.54,"n":759370,"o":624.93,"t":"2025-12-04T05:00:00Z","v":47067751,"vw":621.98132},{"c":625.48,"h":628.92,"l":623.71,"n":807911,"o":624.38,"t":"2025-12-05T05:00:00Z","v":53614169,"vw":625.92846},{"c":624.28,"h":628.84,"l":621.69,"n":776013,"o":627.21,"t":"2025-12-08T05:00:00Z","v":43462406,"vw":624.252279},{"c":625.05,"h":625.87,"l":621,"n":619553,"o":623.01,"t":"2025-12-09T05:00:00Z","v":37155999,"vw":624.564237},{"c":627.61,"h":629.21,"l":620.99,"n":857620,"o":623.85,"t":"2025-12-10T05:00:00Z","v":55031384,"vw":625.145576},{"c":625.58,"h":625.78,"l":617.72,"n":951594,"o":623.82,"t":"2025-12-11T05:00:00Z","v":58272844,"vw":622.315532},{"c":613.62,"h":623.54,"l":611.36,"n":1194499,"o":622.08,"t":"2025-12-12T05:00:00Z","v":75158726,"vw":615.92392},{"c":610.54,"h":618.42,"l":609.32,"n":1035665,"o":618.37,"t":"2025-12-15T05:00:00Z","v":49538197,"vw":612.674044},{"c":611.75,"h":613.51,"l":606.9101,"n":933413,"o":608.26,"t":"2025-12-16T05:00:00Z","v":55152819,"vw":609.994215},{"c":600.41,"h":613.65,"l":600.28,"n":1247705,"o":613.06,"t":"2025-12-17T05:00:00Z","v":70654327,"vw":604.828235},{"c":609.11,"h":612.93,"l":606.92,"n":1211625,"o":609.8,"t":"2025-12-18T05:00:00Z","v":78875824,"vw":610.139789},{"c":617.05,"h":617.62,"l":611.87,"n":818021,"o":611.95,"t":"2025-12-19T05:00:00Z","v":60369829,"vw":616.090478},{"c":619.21,"h":621.65,"l":617.77,"n":738798,"o":621.35,"t":"2025-12-22T05:00:00Z","v":43703101,"vw":619.438924},{"c":622.11,"h":622.41,"l":617.78,"n":658784,"o":618.2,"t":"2025-12-23T05:00:00Z","v":41120445,"vw":620.666048},{"c":623.93,"h":624.28,"l":621.72,"n":372575,"o":621.99,"t":"2025-12-24T05:00:00Z","v":18468707,"vw":623.134581},{"c":623.89,"h":625.515,"l":623.14,"n":549835,"o":624.66,"t":"2025-12-26T05:00:00Z","v":28959778,"vw":624.192201},{"c":620.87,"h":622.78,"l":618.73,"n":689601,"o":620.1,"t":"2025-12-29T05:00:00Z","v":32458308,"vw":620.495681},{"c":619.43,"h":622.18,"l":619.215,"n":576491,"o":619.84,"t":"2025-12-30T05:00:00Z","v":31226754,"vw":620.482397},{"c":614.31,"h":619.96,"l":614.05,"n":696446,"o":619.65,"t":"2025-12-31T05:00:00Z","v":40746527,"vw":616.834624},{"c":613.12,"h":622.85,"l":610.15,"n":1088601,"o":620.06,"t":"2026-01-02T05:00:00Z","v":61859163,"vw":615.030842},{"c":617.99,"h":620.81,"l":616.72,"n":818572,"o":619.32,"t":"2026-01-05T05:00:00Z","v":46680984,"vw":618.742783},{"c":623.42,"h":624.0213,"l":618.54,"n":764379,"o":619.23,"t":"2026-01-06T05:00:00Z","v":43137520,"vw":621.811959},{"c":624.02,"h":627.94,"l":622.56,"n":760873,"o":623.04,"t":"2026-01-07T05:00:00Z","v":44880339,"vw":625.373154},{"c":620.47,"h":623.42,"l":617.8,"n":855006,"o":623.03,"t":"2026-01-08T05:00:00Z","v":50435941,"vw":619.903125},{"c":626.65,"h":627.89,"l":619.06,"n":824632,"o":621.41,"t":"2026-01-09T05:00:00Z","v":49688734,"vw":624.775741},{"c":627.17,"h":628.845,"l":622.26,"n":749287,"o":622.31,"t":"2026-01-12T05:00:00Z","v":37388651,"vw":626.641344},{"c":626.24,"h":629.47,"l":623.695,"n":800291,"o":627.27,"t":"2026-01-13T05:00:00Z","v":44481380,"vw":626.211201},{"c":619.55,"h":623.45,"l":614.56,"n":1245729,"o":622.24,"t":"2026-01-14T05:00:00Z","v":72598700,"vw":617.857364},{"c":621.78,"h":630,"l":620.75,"n":906796,"o":626.6,"t":"2026-01-15T05:00:00Z","v":53934892,"vw":624.54785},{"c":621.26,"h":626.08,"l":618.88,"n":920163,"o":625.5,"t":"2026-01-16T05:00:00Z","v":61058094,"vw":621.88216},{"c":608.06,"h":615.055,"l":607.05,"n":1288305,"o":610.53,"t":"2026-01-20T05:00:00Z","v":81988898,"vw":611.19342},{"c":616.28,"h":620.42,"l":607.8635,"n":1257614,"o":609.47,"t":"2026-01-21T05:00:00Z","v":79837881,"vw":613.646593},{"c":620.76,"h":622.46,"l":617.78,"n":720523,"o":622.35,"t":"2026-01-22T05:00:00Z","v":42254757,"vw":620.35176},{"c":622.72,"h":625.3999,"l":618.65,"n":757746,"o":619.73,"t":"2026-01-23T05:00:00Z","v":43645825,"vw":622.673908},{"c":625.46,"h":627.61,"l":622.12,"n":706374,"o":623.21,"t":"2026-01-26T05:00:00Z","v":35983008,"vw":625.976815},{"c":631.13,"h":632.0427,"l":627.34,"n":654016,"o":628.91,"t":"2026-01-27T05:00:00Z","v":38997212,"vw":630.767338},{"c":633.22,"h":636.6,"l":631.81,"n":804381,"o":635.46,"t":"2026-01-28T05:00:00Z","v":50691691,"vw":633.875555},{"c":629.43,"h":633.67,"l":618.27,"n":1185478,"o":632.65,"t":"2026-01-29T05:00:00Z","v":79944047,"vw":625.005309},{"c":621.87,"h":628.256,"l":619.2975,"n":1058868,"o":625.71,"t":"2026-01-30T05:00:00Z","v":65650714,"vw":623.741494},{"c":626.14,"h":628.49,"l":618.66,"n":904499,"o":618.7,"t":"2026-02-02T05:00:00Z","v":49020292,"vw":625.929185},{"c":616.52,"h":629.98,"l":610.96,"n":1282007,"o":628.3,"t":"2026-02-03T05:00:00Z","v":81233969,"vw":617.38088},{"c":605.75,"h":615.1,"l":600.47,"n":1426292,"o":615.02,"t":"2026-02-04T05:00:00Z","v":81850748,"vw":607.260954},{"c":597.03,"h":604.81,"l":594.76,"n":1506036,"o":600.21,"t":"2026-02-05T05:00:00Z","v":89354492,"vw":598.96206},{"c":609.65,"h":611.41,"l":598.77,"n":1237039,"o":600.19,"t":"2026-02-06T05:00:00Z","v":78019338,"vw":605.943957},{"c":614.32,"h":616.46,"l":605.07,"n":980122,"o":607.54,"t":"2026-02-09T05:00:00Z","v":56797557,"vw":613.082765},{"c":611.47,"h":617.02,"l":611.01,"n":911101,"o":615.305,"t":"2026-02-10T05:00:00Z","v":53938859,"vw":614.191325},{"c":613.11,"h":617.52,"l":607.69,"n":983554,"o":616.38,"t":"2026-02-11T05:00:00Z","v":58575101,"vw":612.568341},{"c":600.64,"h":615.81,"l":599.5699,"n":1242736,"o":614.71,"t":"2026-02-12T05:00:00Z","v":81378903,"vw":605.519807},{"c":601.92,"h":606.48,"l":596.42,"n":1226323,"o":600.43,"t":"2026-02-13T05:00:00Z","v":69237547,"vw":602.558948},{"c":601.3,"h":603.95,"l":593.34,"n":1266410,"o":598.375,"t":"2026-02-17T05:00:00Z","v":69013763,"vw":599.396864},{"c":605.79,"h":609.771,"l":600.72,"n":1048157,"o":602.11,"t":"2026-02-18T05:00:00Z","v":64250668,"vw":606.211104},{"c":603.47,"h":605.815,"l":600.75,"n":972973,"o":602.81,"t":"2026-02-19T05:00:00Z","v":60960839,"vw":602.999355},{"c":608.81,"h":610.35,"l":599.23,"n":1183256,"o":600.12,"t":"2026-02-20T05:00:00Z","v":74127323,"vw":607.022064},{"c":601.41,"h":608.01,"l":599.05,"n":1087620,"o":606.605,"t":"2026-02-23T05:00:00Z","v":64081578,"vw":601.961394},{"c":607.87,"h":608.99,"l":599.73,"n":892018,"o":602.4,"t":"2026-02-24T05:00:00Z","v":55208211,"vw":606.41021},{"c":616.68,"h":616.83,"l":611,"n":892346,"o":611.07,"t":"2026-02-25T05:00:00Z","v":55901647,"vw":615.12923},{"c":609.24,"h":615.59,"l":603.98,"n":1473657,"o":615.59,"t":"2026-02-26T05:00:00Z","v":96373229,"vw":608.563084},{"c":607.29,"h":608.32,"l":602.19,"n":1191552,"o":602.98,"t":"2026-02-27T05:00:00Z","v":68321763,"vw":606.059155},{"c":608.09,"h":609.92,"l":597.99,"n":1329794,"o":598.86,"t":"2026-03-02T05:00:00Z","v":75491851,"vw":606.548184},{"c":601.58,"h":603.96,"l":591.87,"n":1699866,"o":596.33,"t":"2026-03-03T05:00:00Z","v":97161036,"vw":598.493108},{"c":610.75,"h":612.88,"l":603.43,"n":1187513,"o":604.16,"t":"2026-03-04T05:00:00Z","v":71132195,"vw":609.77736},{"c":608.91,"h":612.76,"l":602.26,"n":1509107,"o":607.4,"t":"2026-03-05T05:00:00Z","v":89805388,"vw":607.042959},{"c":599.75,"h":606,"l":598.33,"n":1492388,"o":600.31,"t":"2026-03-06T05:00:00Z","v":86499838,"vw":602.414232},{"c":607.76,"h":609.27,"l":591.33,"n":1584182,"o":594.225,"t":"2026-03-09T04:00:00Z","v":93301445,"vw":599.776068},{"c":607.77,"h":613.29,"l":605.42,"n":1191777,"o":607.78,"t":"2026-03-10T04:00:00Z","v":64287780,"vw":609.607767},{"c":607.69,"h":612.43,"l":605.03,"n":1057583,"o":608.95,"t":"2026-03-11T04:00:00Z","v":60311178,"vw":607.962813},{"c":597.26,"h":604.14,"l":597.05,"n":1275700,"o":602.76,"t":"2026-03-12T04:00:00Z","v":72035364,"vw":599.755713},{"c":593.72,"h":603.5999,"l":592.57,"n":1210224,"o":599.73,"t":"2026-03-13T04:00:00Z","v":63353549,"vw":596.355954},{"c":600.38,"h":603.86,"l":599.11,"n":966817,"o":600.04,"t":"2026-03-16T04:00:00Z","v":49292890,"vw":600.924541},{"c":603.31,"h":605.9,"l":601.87,"n":948144,"o":603.14,"t":"2026-03-17T04:00:00Z","v":47290016,"vw":603.820554},{"c":594.9,"h":603.16,"l":594.56,"n":1017122,"o":601.49,"t":"2026-03-18T04:00:00Z","v":56322801,"vw":599.309284},{"c":593.02,"h":595.8,"l":587.08,"n":1364504,"o":589.51,"t":"2026-03-19T04:00:00Z","v":75801535,"vw":591.047292},{"c":582.06,"h":591.17,"l":578.54,"n":1544584,"o":591.06,"t":"2026-03-20T04:00:00Z","v":92182061,"vw":584.568679},{"c":588,"h":595.08,"l":585.96,"n":1487461,"o":590.52,"t":"2026-03-23T04:00:00Z","v":90168988,"vw":590.256632},{"c":583.98,"h":587.93,"l":581.93,"n":964968,"o":584.81,"t":"2026-03-24T04:00:00Z","v":57950425,"vw":584.824117},{"c":587.82,"h":591.37,"l":585.69,"n":1103686,"o":589.14,"t":"2026-03-25T04:00:00Z","v":60669208,"vw":588.612511},{"c":573.79,"h":584.63,"l":573.43,"n":1339760,"o":582.6,"t":"2026-03-26T04:00:00Z","v":81695752,"vw":578.881378},{"c":562.58,"h":571.02,"l":561.57,"n":1670107,"o":570.81,"t":"2026-03-27T04:00:00Z","v":82919838,"vw":566.030052},{"c":558.28,"h":568.05,"l":555.6,"n":1303257,"o":567.38,"t":"2026-03-30T04:00:00Z","v":70829885,"vw":561.442362},{"c":577.18,"h":578.64,"l":564.21,"n":1466557,"o":564.29,"t":"2026-03-31T04:00:00Z","v":96077732,"vw":571.816194},{"c":584.31,"h":587.739,"l":580.42,"n":1242707,"o":581.48,"t":"2026-04-01T04:00:00Z","v":79637608,"vw":584.59218},{"c":584.98,"h":586.05,"l":571.92,"n":846566,"o":573.97,"t":"2026-04-02T04:00:00Z","v":51134459,"vw":580.762457},{"c":588.5,"h":590.61,"l":584.69,"n":704860,"o":586.23,"t":"2026-04-06T04:00:00Z","v":35335045,"vw":587.456879},{"c":588.59,"h":588.98,"l":578.4001,"n":836391,"o":585.64,"t":"2026-04-07T04:00:00Z","v":50149078,"vw":583.737005},{"c":606.09,"h":609.9,"l":602.12,"n":927282,"o":608.71,"t":"2026-04-08T04:00:00Z","v":63276468,"vw":605.573681},{"c":610.19,"h":610.5,"l":603.03,"n":667758,"o":605.93,"t":"2026-04-09T04:00:00Z","v":38015692,"vw":607.469352},{"c":611.07,"h":613.67,"l":609.58,"n":608189,"o":611.84,"t":"2026-04-10T04:00:00Z","v":34226288,"vw":611.38687},{"c":617.39,"h":626.74,"l":608.11,"n":622922,"o":609.48,"t":"2026-04-13T04:00:00Z","v":33181579,"vw":613.178172},{"c":628.6,"h":628.6,"l":620.1,"n":741066,"o":620.22,"t":"2026-04-14T04:00:00Z","v":50110064,"vw":625.331668},{"c":637.4,"h":637.83,"l":628.2,"n":789578,"o":629.08,"t":"2026-04-15T04:00:00Z","v":50298595,"vw":633.399608},{"c":640.47,"h":642.18,"l":635.255,"n":717450,"o":639.21,"t":"2026-04-16T04:00:00Z","v":42508118,"vw":639.2062},{"c":648.85,"h":650,"l":644.07,"n":794153,"o":645.59,"t":"2026-04-17T04:00:00Z","v":53683354,"vw":647.862593},{"c":646.79,"h":648.76,"l":642.52,"n":496811,"o":648.04,"t":"2026-04-20T04:00:00Z","v":37199532,"vw":645.844899},{"c":644.33,"h":650.2,"l":642.21,"n":731674,"o":648.41,"t":"2026-04-21T04:00:00Z","v":39777578,"vw":646.415153},{"c":655.11,"h":655.33,"l":648.52,"n":629172,"o":650.15,"t":"2026-04-22T04:00:00Z","v":37556607,"vw":652.756534},{"c":651.42,"h":656.92,"l":645.52,"n":744020,"o":653.55,"t":"2026-04-23T04:00:00Z","v":40298058,"vw":652.002907},{"c":663.88,"h":664.51,"l":656.5301,"n":646601,"o":658.51,"t":"2026-04-24T04:00:00Z","v":45679889,"vw":661.617871},{"c":664.23,"h":664.43,"l":660.69,"n":450888,"o":663.4,"t":"2026-04-27T04:00:00Z","v":32779242,"vw":662.909857},{"c":657.55,"h":659.64,"l":653.81,"n":664912,"o":657.41,"t":"2026-04-28T04:00:00Z","v":34350368,"vw":656.780292},{"c":661.57,"h":661.72,"l":656.5899,"n":579483,"o":658.63,"t":"2026-04-29T04:00:00Z","v":31871952,"vw":659.505412},{"c":667.74,"h":668.9,"l":657.56,"n":685196,"o":665.35,"t":"2026-04-30T04:00:00Z","v":40756052,"vw":663.835851},{"c":674.15,"h":675.97,"l":668.8,"n":636184,"o":669.16,"t":"2026-05-01T04:00:00Z","v":39310559,"vw":674.061451},{"c":672.88,"h":676.73,"l":668.9,"n":657442,"o":674.66,"t":"2026-05-04T04:00:00Z","v":34691789,"vw":673.116301},{"c":681.61,"h":682.7734,"l":677.51,"n":539441,"o":677.96,"t":"2026-05-05T04:00:00Z","v":37236247,"vw":680.999902},{"c":695.77,"h":695.93,"l":686.48,"n":692577,"o":687.78,"t":"2026-05-06T04:00:00Z","v":38924917,"vw":692.104987},{"c":694.94,"h":701.24,"l":691.77,"n":764167,"o":696.58,"t":"2026-05-07T04:00:00Z","v":43920820,"vw":696.053471},{"c":711.23,"h":711.23,"l":699.5,"n":683118,"o":699.92,"t":"2026-05-08T04:00:00Z","v":44473535,"vw":707.699941},{"c":713.29,"h":714.59,"l":708.91,"n":684075,"o":710.36,"t":"2026-05-11T04:00:00Z","v":36206650,"vw":712.686657},{"c":707.24,"h":710.18,"l":696.64,"n":857326,"o":708.22,"t":"2026-05-12T04:00:00Z","v":46036764,"vw":703.342123},{"c":714.71,"h":716.65,"l":704.83,"n":650849,"o":709.96,"t":"2026-05-13T04:00:00Z","v":40166020,"vw":711.95083},{"c":719.79,"h":722.03,"l":714.22,"n":647468,"o":714.62,"t":"2026-05-14T04:00:00Z","v":33481364,"vw":719.485066},{"c":708.93,"h":715.13,"l":705.55,"n":831245,"o":710.14,"t":"2026-05-15T04:00:00Z","v":51965148,"vw":710.56903},{"c":705.88,"h":712.07,"l":698.85,"n":901367,"o":711.54,"t":"2026-05-18T04:00:00Z","v":50025890,"vw":704.463449},{"c":701.53,"h":706.49,"l":695.25,"n":802778,"o":699.81,"t":"2026-05-19T04:00:00Z","v":46986377,"vw":701.040318},{"c":713.15,"h":713.15,"l":703.79,"n":653627,"o":705.29,"t":"2026-05-20T04:00:00Z","v":36933905,"vw":709.627396},{"c":714.51,"h":717.12,"l":706.77,"n":693713,"o":708.99,"t":"2026-05-21T04:00:00Z","v":36571423,"vw":711.567418},{"c":717.54,"h":722.12,"l":715.95,"n":600696,"o":718.07,"t":"2026-05-22T04:00:00Z","v":33287345,"vw":719.196336},{"c":730.28,"h":731.17,"l":724.16,"n":691240,"o":725.96,"t":"2026-05-26T04:00:00Z","v":34470924,"vw":728.521289},{"c":729.45,"h":733.32,"l":725.44,"n":685841,"o":732.96,"t":"2026-05-27T04:00:00Z","v":35325379,"vw":728.624857},{"c":735.6,"h":736.6,"l":726.41,"n":613415,"o":729.73,"t":"2026-05-28T04:00:00Z","v":33009342,"vw":733.084855},{"c":738.31,"h":741.63,"l":735.25,"n":682644,"o":737.84,"t":"2026-05-29T04:00:00Z","v":37723619,"vw":738.318675},{"c":742.74,"h":745.65,"l":735.99,"n":759313,"o":737.04,"t":"2026-06-01T04:00:00Z","v":34120302,"vw":741.146312},{"c":746.16,"h":746.44,"l":739.23,"n":618841,"o":742.4,"t":"2026-06-02T04:00:00Z","v":30270214,"vw":744.231877},{"c":744.21,"h":748.65,"l":741.01,"n":747206,"o":747.31,"t":"2026-06-03T04:00:00Z","v":40456726,"vw":744.50353},{"c":740.61,"h":743.4988,"l":732.62,"n":749407,"o":735.48,"t":"2026-06-04T04:00:00Z","v":40965116,"vw":738.8079},{"c":705.06,"h":731.69,"l":704.32,"n":1583284,"o":730.06,"t":"2026-06-05T04:00:00Z","v":99828731,"vw":715.849961},{"c":716.07,"h":723.03,"l":713.07,"n":948710,"o":717.81,"t":"2026-06-08T04:00:00Z","v":47619570,"vw":717.968024},{"c":707.83,"h":725.66,"l":686.37,"n":1688793,"o":722.98,"t":"2026-06-09T04:00:00Z","v":92073922,"vw":703.687506},{"c":693.69,"h":711.28,"l":692.93,"n":1283560,"o":701.66,"t":"2026-06-10T04:00:00Z","v":65524808,"vw":700.196008},{"c":717.12,"h":718.3721,"l":695,"n":1294653,"o":699.29,"t":"2026-06-11T04:00:00Z","v":71976381,"vw":706.839388},{"c":721.34,"h":724.01,"l":711.28,"n":1104254,"o":717.61,"t":"2026-06-12T04:00:00Z","v":51428388,"vw":719.340011},{"c":744,"h":744.7599,"l":737.38,"n":806245,"o":738.1,"t":"2026-06-15T04:00:00Z","v":46933005,"vw":742.098512},{"c":729.86,"h":744.22,"l":729.64,"n":826936,"o":742.25,"t":"2026-06-16T04:00:00Z","v":45537235,"vw":735.70808},{"c":722.51,"h":735.68,"l":720.85,"n":855315,"o":735.19,"t":"2026-06-17T04:00:00Z","v":52051227,"vw":729.499147},{"c":740.62,"h":741.82,"l":732.51,"n":762660,"o":737.2,"t":"2026-06-18T04:00:00Z","v":50508986,"vw":738.142373},{"c":737.95,"h":745.45,"l":734.39,"n":737565,"o":742.02,"t":"2026-06-22T04:00:00Z","v":43759956,"vw":738.514516},{"c":713.65,"h":723.61,"l":712.1101,"n":1018294,"o":715.74,"t":"2026-06-23T04:00:00Z","v":53550278,"vw":716.963757},{"c":710.62,"h":719.93,"l":704.45,"n":971901,"o":715.37,"t":"2026-06-24T04:00:00Z","v":52665626,"vw":711.969196},{"c":716.38,"h":726.83,"l":705.3,"n":972186,"o":725.9,"t":"2026-06-25T04:00:00Z","v":50327101,"vw":714.562193},{"c":706.52,"h":715.555,"l":702.81,"n":866336,"o":707.13,"t":"2026-06-26T04:00:00Z","v":47271660,"vw":710.164522},{"c":724.08,"h":724.58,"l":705.172,"n":843526,"o":713.99,"t":"2026-06-29T04:00:00Z","v":45276538,"vw":717.696496},{"c":736.4,"h":737.62,"l":723.91,"n":732827,"o":724.18,"t":"2026-06-30T04:00:00Z","v":42306635,"vw":734.085969},{"c":725.17,"h":731.92,"l":724.6,"n":753621,"o":729.19,"t":"2026-07-01T04:00:00Z","v":41001262,"vw":728.079447},{"c":712.6,"h":730.83,"l":707.56,"n":994906,"o":725.58,"t":"2026-07-02T04:00:00Z","v":51281435,"vw":716.19658},{"c":722.82,"h":726.08,"l":718.45,"n":687567,"o":719.93,"t":"2026-07-06T04:00:00Z","v":30454611,"vw":723.223481},{"c":709.43,"h":716.35,"l":704.9,"n":863439,"o":714.17,"t":"2026-07-07T04:00:00Z","v":42677770,"vw":709.922753},{"c":711.44,"h":712.2599,"l":700.91,"n":762710,"o":704.95,"t":"2026-07-08T04:00:00Z","v":35787848,"vw":707.389881},{"c":723.28,"h":724.23,"l":715.125,"n":618535,"o":718.33,"t":"2026-07-09T04:00:00Z","v":33826749,"vw":721.230946},{"c":725.51,"h":726.39,"l":717,"n":580872,"o":720.7,"t":"2026-07-10T04:00:00Z","v":26605173,"vw":723.478122},{"c":711.74,"h":718.74,"l":710.08,"n":798152,"o":717.72,"t":"2026-07-13T04:00:00Z","v":36770660,"vw":713.970691},{"c":719.69,"h":722.29,"l":714.34,"n":612056,"o":720.22,"t":"2026-07-14T04:00:00Z","v":29622333,"vw":719.497482},{"c":717.74,"h":724.36,"l":710.23,"n":696437,"o":723.85,"t":"2026-07-15T04:00:00Z","v":32812430,"vw":716.332851},{"c":705.94,"h":713.599,"l":702.61,"n":760059,"o":712.01,"t":"2026-07-16T04:00:00Z","v":39586910,"vw":707.908264},{"c":695.33,"h":702.3,"l":686.76,"n":899231,"o":691.65,"t":"2026-07-17T04:00:00Z","v":54306136,"vw":695.695044},{"c":696.06,"h":705.8,"l":695.51,"n":651144,"o":702.16,"t":"2026-07-20T04:00:00Z","v":29891050,"vw":700.29752},{"c":708.97,"h":710.05,"l":702.8,"n":588382,"o":706.57,"t":"2026-07-21T04:00:00Z","v":33901626,"vw":707.899419},{"c":705.35,"h":709.65,"l":703.62,"n":525750,"o":703.62,"t":"2026-07-22T04:00:00Z","v":23863333,"vw":707.10994},{"c":691.96,"h":698.66,"l":687.79,"n":815390,"o":694.67,"t":"2026-07-23T04:00:00Z","v":44215945,"vw":692.490422},{"c":684.23,"h":692.63,"l":682.48,"n":771042,"o":690.41,"t":"2026-07-24T04:00:00Z","v":43059137,"vw":686.893457},{"c":682.12,"h":692.3,"l":675.945,"n":909897,"o":691.68,"t":"2026-07-27T04:00:00Z","v":42895615,"vw":681.588419},{"c":675.49,"h":679.4,"l":667.88,"n":889820,"o":676.23,"t":"2026-07-28T04:00:00Z","v":51579967,"vw":674.353509},{"c":661.73,"h":680.05,"l":661.14,"n":1042004,"o":675.505,"t":"2026-07-29T04:00:00Z","v":57414433,"vw":669.607208},{"c":683.55,"h":685.12,"l":673.3,"n":877574,"o":674.76,"t":"2026-07-30T04:00:00Z","v":66920022,"vw":681.068154},{"c":687.99,"h":695.77,"l":680.0512,"n":841934,"o":692.11,"t":"2026-07-31T04:00:00Z","v":50715774,"vw":687.095189},{"c":700.07,"h":701.59,"l":685.82,"n":755382,"o":688.3,"t":"2026-08-03T04:00:00Z","v":45170192,"vw":696.96554},{"c":723.85,"h":725.66,"l":707.53,"n":866541,"o":708.16,"t":"2026-08-04T04:00:00Z","v":59948149,"vw":719.154966},{"c":717.3,"h":728.54,"l":716.92,"n":660002,"o":726.25,"t":"2026-08-05T04:00:00Z","v":33715462,"vw":722.797141},{"c":714.65,"h":719.32,"l":708.5,"n":648471,"o":710.82,"t":"2026-08-06T04:00:00Z","v":33201840,"vw":715.451683},{"c":723.03,"h":723.63,"l":716.51,"n":632620,"o":720.15,"t":"2026-08-07T04:00:00Z","v":31239539,"vw":721.11478},{"c":720.87,"h":724.67,"l":720.33,"n":587337,"o":722.39,"t":"2026-08-10T04:00:00Z","v":26444234,"vw":722.048427},{"c":718.45,"h":723.35,"l":715.5,"n":589859,"o":723.29,"t":"2026-08-11T04:00:00Z","v":29452625,"vw":719.098617},{"c":723.7,"h":727.25,"l":722.92,"n":545888,"o":727.08,"t":"2026-08-12T04:00:00Z","v":29229923,"vw":724.574486},{"c":732.07,"h":733.96,"l":724.03,"n":600350,"o":725.15,"t":"2026-08-13T04:00:00Z","v":31764441,"vw":731.421826},{"c":731.07,"h":734.39,"l":728.32,"n":515488,"o":733.41,"t":"2026-08-14T04:00:00Z","v":23967013,"vw":730.562334},{"c":729.87,"h":734.58,"l":729.27,"n":575658,"o":732.95,"t":"2026-08-17T04:00:00Z","v":26655147,"vw":731.846642},{"c":717.51,"h":722.13,"l":715.92,"n":757837,"o":720.21,"t":"2026-08-18T04:00:00Z","v":49173071,"vw":718.318427},{"c":716.08,"h":721.4999,"l":712.61,"n":672126,"o":720.39,"t":"2026-08-19T04:00:00Z","v":35971998,"vw":716.53981},{"c":710.93,"h":714.94,"l":708.52,"n":596218,"o":712.09,"t":"2026-08-20T04:00:00Z","v":32805327,"vw":711.60838},{"c":713.44,"h":715.6738,"l":709.2,"n":539451,"o":715.23,"t":"2026-08-21T04:00:00Z","v":33572671,"vw":712.804486},{"c":706.32,"h":709.79,"l":702.7,"n":770461,"o":709.66,"t":"2026-08-24T04:00:00Z","v":37732948,"vw":706.646277},{"c":710.72,"h":714.04,"l":707.45,"n":508481,"o":711.22,"t":"2026-08-25T04:00:00Z","v":24035386,"vw":710.501215},{"c":711.37,"h":713.02,"l":707.97,"n":471116,"o":708.41,"t":"2026-08-26T04:00:00Z","v":20560410,"vw":710.577598},{"c":721.11,"h":721.35,"l":714.525,"n":530906,"o":716.93,"t":"2026-08-27T04:00:00Z","v":28881899,"vw":718.533665},{"c":716.43,"h":724.125,"l":715.085,"n":592163,"o":719.74,"t":"2026-08-28T04:00:00Z","v":34274930,"vw":718.497936},{"c":716.76,"h":717.58,"l":713.16,"n":509542,"o":715.17,"t":"2026-08-31T04:00:00Z","v":32457615,"vw":715.080039},{"c":707.64,"h":712.3,"l":704.66,"n":620334,"o":707.39,"t":"2026-09-01T04:00:00Z","v":35412823,"vw":708.083613},{"c":709.24,"h":709.7988,"l":705.1,"n":473013,"o":707.1,"t":"2026-09-02T04:00:00Z","v":23649221,"vw":708.104229},{"c":717.67,"h":718.915,"l":709.69,"n":556542,"o":710.85,"t":"2026-09-03T04:00:00Z","v":29605900,"vw":715.494796},{"c":718.96,"h":721.86,"l":716.56,"n":583985,"o":719.345,"t":"2026-09-04T04:00:00Z","v":33032085,"vw":718.591902},{"c":718.36,"h":721.886,"l":715.57,"n":627495,"o":720.909,"t":"2026-09-08T04:00:00Z","v":28574813,"vw":718.883538},{"c":716.31,"h":719.7,"l":714.02,"n":550655,"o":716.4,"t":"2026-09-09T04:00:00Z","v":26962497,"vw":716.588049},{"c":708.69,"h":712.06,"l":706.855,"n":647022,"o":707.55,"t":"2026-09-10T04:00:00Z","v":31606849,"vw":709.620183},{"c":714.88,"h":717.63,"l":713.63,"n":542649,"o":715.68,"t":"2026-09-11T04:00:00Z","v":26840235,"vw":715.686859},{"c":709.18,"h":712.95,"l":702.74,"n":700706,"o":703.325,"t":"2026-09-14T04:00:00Z","v":35438003,"vw":708.125597},{"c":704.54,"h":709.5299,"l":703.635,"n":579115,"o":708.8,"t":"2026-09-15T04:00:00Z","v":26843591,"vw":705.650785},{"c":704.72,"h":711.88,"l":700,"n":693148,"o":708,"t":"2026-09-16T04:00:00Z","v":35817025,"vw":706.83603},{"c":716.92,"h":718.0401,"l":713.32,"n":568980,"o":715.95,"t":"2026-09-17T04:00:00Z","v":37399770,"vw":716.148524},{"c":721.45,"h":721.73,"l":715.08,"n":642288,"o":718.83,"t":"2026-09-18T04:00:00Z","v":48626900,"vw":718.658144},{"c":741.47,"h":743.22,"l":727.81,"n":782813,"o":727.89,"t":"2026-09-21T04:00:00Z","v":46894554,"vw":737.074912},{"c":747.46,"h":748.349,"l":740.94,"n":600892,"o":740.98,"t":"2026-09-22T04:00:00Z","v":40283455,"vw":745.681196},{"c":741.21,"h":747.13,"l":738.191,"n":595542,"o":746.97,"t":"2026-09-23T04:00:00Z","v":33330340,"vw":740.9838},{"c":741.1,"h":742.66,"l":734.62,"n":539609,"o":735.289,"t":"2026-09-24T04:00:00Z","v":29091669,"vw":738.809704},{"c":744.5,"h":745.915,"l":739.64,"n":560693,"o":742.83,"t":"2026-09-25T04:00:00Z","v":30392820,"vw":743.690103},{"c":736.53,"h":741.42,"l":731.63,"n":691026,"o":740.455,"t":"2026-09-28T04:00:00Z","v":41910459,"vw":736.683738},{"c":737.93,"h":740.5799,"l":735.34,"n":514823,"o":740.145,"t":"2026-09-29T04:00:00Z","v":27212834,"vw":737.748266},{"c":739.77,"h":745.1,"l":739.46,"n":550849,"o":740.19,"t":"2026-09-30T04:00:00Z","v":29986429,"vw":742.605723},{"c":742.03,"h":744.67,"l":736.25,"n":679050,"o":742.51,"t":"2026-10-01T04:00:00Z","v":35902346,"vw":740.712237},{"c":749.58,"h":754.54,"l":747.53,"n":646141,"o":751.31,"t":"2026-10-02T04:00:00Z","v":34674097,"vw":750.558492},{"c":756.2,"h":756.92,"l":749.08,"n":549055,"o":749.35,"t":"2026-10-05T04:00:00Z","v":25804501,"vw":754.112784},{"c":759.66,"h":762.86,"l":759.1,"n":523009,"o":760.515,"t":"2026-10-06T04:00:00Z","v":26682723,"vw":760.946045},{"c":757.73,"h":758.3,"l":751.75,"n":505749,"o":753.79,"t":"2026-10-07T04:00:00Z","v":25633115,"vw":755.565519},{"c":747.58,"h":757.18,"l":743.23,"n":805944,"o":753.97,"t":"2026-10-08T04:00:00Z","v":49867936,"vw":749.224534},{"c":751.27,"h":752.87,"l":748.365,"n":474872,"o":752.55,"t":"2026-10-09T04:00:00Z","v":21333931,"vw":750.555827},{"c":746.04,"h":749.79,"l":744.845,"n":588765,"o":749.689,"t":"2026-10-12T04:00:00Z","v":25346691,"vw":746.405609},{"c":743.57,"h":744.2,"l":738.83,"n":517865,"o":739.515,"t":"2026-10-13T04:00:00Z","v":28903720,"vw":742.361425},{"c":728.95,"h":740.53,"l":726.39,"n":870862,"o":737.98,"t":"2026-10-14T04:00:00Z","v":52566571,"vw":731.708051},{"c":728,"h":729.43,"l":715.435,"n":930379,"o":718.55,"t":"2026-10-15T04:00:00Z","v":50173816,"vw":722.984836},{"c":709.8,"h":725.96,"l":707.23,"n":1003782,"o":725.52,"t":"2026-10-16T04:00:00Z","v":67029722,"vw":714.701141}],"volatilityBars":[{"c":757.45,"h":757.95,"l":756.13,"n":3117,"o":757.3,"t":"2026-10-06T08:00:00Z","v":94142,"vw":757.163745},{"c":756.96,"h":757.84,"l":756.96,"n":320,"o":757.42,"t":"2026-10-06T08:15:00Z","v":13581,"vw":757.415532},{"c":757.3,"h":757.33,"l":756.85,"n":230,"o":757.07,"t":"2026-10-06T08:30:00Z","v":8727,"vw":757.049718},{"c":757.5,"h":757.79,"l":757.3,"n":235,"o":757.37,"t":"2026-10-06T08:45:00Z","v":8680,"vw":757.630292},{"c":757.6,"h":758.15,"l":757.5,"n":654,"o":757.5,"t":"2026-10-06T09:00:00Z","v":42804,"vw":757.859232},{"c":758.08,"h":758.17,"l":757.85,"n":200,"o":757.86,"t":"2026-10-06T09:15:00Z","v":8452,"vw":757.993452},{"c":757.96,"h":758.4,"l":757.89,"n":330,"o":757.98,"t":"2026-10-06T09:30:00Z","v":22902,"vw":758.216103},{"c":757.92,"h":758.38,"l":757.91,"n":243,"o":758.04,"t":"2026-10-06T09:45:00Z","v":6996,"vw":758.057125},{"c":758.35,"h":758.49,"l":757.63,"n":305,"o":757.9449,"t":"2026-10-06T10:00:00Z","v":16465,"vw":758.067526},{"c":758.7,"h":759.04,"l":758.37,"n":470,"o":758.4,"t":"2026-10-06T10:15:00Z","v":19573,"vw":758.809068},{"c":759.05,"h":759.2,"l":758.62,"n":325,"o":758.72,"t":"2026-10-06T10:30:00Z","v":14846,"vw":758.768575},{"c":758.8,"h":759.08,"l":758.77,"n":299,"o":759.07,"t":"2026-10-06T10:45:00Z","v":11044,"vw":758.971328},{"c":759.77,"h":759.77,"l":758.71,"n":1194,"o":758.81,"t":"2026-10-06T11:00:00Z","v":81677,"vw":759.041609},{"c":760.45,"h":761.01,"l":759.72,"n":1747,"o":759.74,"t":"2026-10-06T11:15:00Z","v":100068,"vw":760.339458},{"c":760.4537,"h":760.61,"l":760.139,"n":1094,"o":760.46,"t":"2026-10-06T11:30:00Z","v":68558,"vw":760.400274},{"c":760.33,"h":760.68,"l":760.33,"n":807,"o":760.3993,"t":"2026-10-06T11:45:00Z","v":33506,"vw":760.509445},{"c":760.9012,"h":760.9012,"l":760.24,"n":987,"o":760.4,"t":"2026-10-06T12:00:00Z","v":56463,"vw":760.640679},{"c":760.01,"h":761.0556,"l":760,"n":1602,"o":760.95,"t":"2026-10-06T12:15:00Z","v":95391,"vw":760.439702},{"c":759.47,"h":760.14,"l":759.37,"n":1354,"o":760.08,"t":"2026-10-06T12:30:00Z","v":68850,"vw":759.660371},{"c":759.92,"h":760.08,"l":759.13,"n":1012,"o":759.4675,"t":"2026-10-06T12:45:00Z","v":58558,"vw":759.518897},{"c":760.25,"h":760.65,"l":759.89,"n":1035,"o":759.927,"t":"2026-10-06T13:00:00Z","v":66827,"vw":760.370488},{"c":760.5,"h":760.86,"l":759.91,"n":1704,"o":760.27,"t":"2026-10-06T13:15:00Z","v":126863,"vw":760.437204},{"c":760.5555,"h":761.7,"l":759.1,"n":36426,"o":760.5,"t":"2026-10-06T13:30:00Z","v":2654326,"vw":760.295663},{"c":761.31,"h":761.51,"l":759.89,"n":17405,"o":760.54,"t":"2026-10-06T13:45:00Z","v":778395,"vw":760.749472},{"c":761.35,"h":762.09,"l":760.7,"n":26460,"o":761.3,"t":"2026-10-06T14:00:00Z","v":1376639,"vw":761.461784},{"c":760.18,"h":761.78,"l":760.13,"n":32324,"o":761.35,"t":"2026-10-06T14:15:00Z","v":816402,"vw":761.135694},{"c":761.8501,"h":761.97,"l":759.65,"n":32951,"o":760.165,"t":"2026-10-06T14:30:00Z","v":1363812,"vw":760.691472},{"c":762.105,"h":762.26,"l":761.34,"n":31337,"o":761.85,"t":"2026-10-06T14:45:00Z","v":943335,"vw":761.85581},{"c":762.78,"h":762.84,"l":762.01,"n":32050,"o":762.11,"t":"2026-10-06T15:00:00Z","v":888084,"vw":762.521565},{"c":762.28,"h":762.86,"l":762.17,"n":29666,"o":762.7715,"t":"2026-10-06T15:15:00Z","v":721018,"vw":762.569795},{"c":762.17,"h":762.36,"l":761.9,"n":29214,"o":762.28,"t":"2026-10-06T15:30:00Z","v":908912,"vw":762.108044},{"c":761.8,"h":762.29,"l":761.68,"n":26387,"o":762.15,"t":"2026-10-06T15:45:00Z","v":733634,"vw":762.042888},{"c":761.215,"h":761.92,"l":761.01,"n":25327,"o":761.81,"t":"2026-10-06T16:00:00Z","v":865784,"vw":761.507264},{"c":760.76,"h":761.22,"l":760.645,"n":10312,"o":761.22,"t":"2026-10-06T16:15:00Z","v":533227,"vw":761.006685},{"c":761.19,"h":761.3,"l":760.58,"n":10040,"o":760.7827,"t":"2026-10-06T16:30:00Z","v":570195,"vw":760.956724},{"c":760.885,"h":761.36,"l":760.73,"n":8329,"o":761.17,"t":"2026-10-06T16:45:00Z","v":618910,"vw":761.045762},{"c":760.355,"h":761.0152,"l":759.99,"n":9726,"o":760.89,"t":"2026-10-06T17:00:00Z","v":509526,"vw":760.509292},{"c":760.62,"h":760.72,"l":759.7324,"n":11212,"o":760.35,"t":"2026-10-06T17:15:00Z","v":637576,"vw":760.236993},{"c":760.92,"h":761.1,"l":760.37,"n":11468,"o":760.6001,"t":"2026-10-06T17:30:00Z","v":675993,"vw":760.879557},{"c":760.84,"h":761.27,"l":760.561,"n":13996,"o":760.91,"t":"2026-10-06T17:45:00Z","v":654100,"vw":760.941725},{"c":761.36,"h":761.5599,"l":760.76,"n":8010,"o":760.85,"t":"2026-10-06T18:00:00Z","v":756789,"vw":761.338703},{"c":760.89,"h":761.375,"l":760.61,"n":11297,"o":761.37,"t":"2026-10-06T18:15:00Z","v":695997,"vw":760.992296},{"c":760.59,"h":760.96,"l":760.34,"n":7963,"o":760.9,"t":"2026-10-06T18:30:00Z","v":1144593,"vw":760.610208},{"c":760.97,"h":761.03,"l":760.46,"n":7504,"o":760.59,"t":"2026-10-06T18:45:00Z","v":579569,"vw":760.808721},{"c":760.75,"h":761.07,"l":760.36,"n":9497,"o":760.98,"t":"2026-10-06T19:00:00Z","v":472410,"vw":760.733127},{"c":760.805,"h":760.96,"l":760.52,"n":9608,"o":760.75,"t":"2026-10-06T19:15:00Z","v":576932,"vw":760.722038},{"c":760.305,"h":760.8291,"l":760.07,"n":12709,"o":760.81,"t":"2026-10-06T19:30:00Z","v":666503,"vw":760.350741},{"c":759.61,"h":760.465,"l":759.34,"n":35753,"o":760.3,"t":"2026-10-06T19:45:00Z","v":2623373,"vw":759.749289},{"c":760,"h":760.15,"l":759.59,"n":1375,"o":759.61,"t":"2026-10-06T20:00:00Z","v":1083809,"vw":759.700127},{"c":759.9805,"h":760.24,"l":759.89,"n":606,"o":759.99,"t":"2026-10-06T20:15:00Z","v":379825,"vw":760.118302},{"c":759.98,"h":760,"l":759.86,"n":591,"o":759.98,"t":"2026-10-06T20:30:00Z","v":60373,"vw":759.961114},{"c":760.19,"h":760.2,"l":759.72,"n":1018,"o":759.98,"t":"2026-10-06T20:45:00Z","v":95268,"vw":759.978821},{"c":759.97,"h":760.38,"l":759.97,"n":508,"o":760.17,"t":"2026-10-06T21:00:00Z","v":143716,"vw":760.159287},{"c":759.98,"h":760.07,"l":759.88,"n":231,"o":760,"t":"2026-10-06T21:15:00Z","v":10462,"vw":759.965786},{"c":760.18,"h":760.18,"l":760,"n":147,"o":760.04,"t":"2026-10-06T21:30:00Z","v":29546,"vw":760.109889},{"c":760.2,"h":760.249,"l":760.03,"n":187,"o":760.17,"t":"2026-10-06T21:45:00Z","v":4319,"vw":760.154864},{"c":760.43,"h":760.58,"l":760.1,"n":331,"o":760.32,"t":"2026-10-06T22:00:00Z","v":21300,"vw":760.396695},{"c":760.14,"h":760.5099,"l":760.14,"n":199,"o":760.43,"t":"2026-10-06T22:15:00Z","v":8887,"vw":760.359518},{"c":759.99,"h":760.22,"l":759.8,"n":283,"o":760.19,"t":"2026-10-06T22:30:00Z","v":13894,"vw":759.948451},{"c":759.876,"h":760.03,"l":759.85,"n":163,"o":759.9358,"t":"2026-10-06T22:45:00Z","v":4840,"vw":759.924295},{"c":760.08,"h":760.2,"l":759.91,"n":192,"o":759.91,"t":"2026-10-06T23:00:00Z","v":5186,"vw":760.078582},{"c":760.13,"h":760.35,"l":760.11,"n":154,"o":760.129,"t":"2026-10-06T23:15:00Z","v":6382,"vw":760.213825},{"c":759.92,"h":760.201,"l":759.85,"n":195,"o":760.201,"t":"2026-10-06T23:30:00Z","v":12933,"vw":759.970537},{"c":759.84,"h":760.06,"l":759.82,"n":147,"o":760.02,"t":"2026-10-06T23:45:00Z","v":9219,"vw":759.945279},{"c":758.42,"h":760,"l":757.87,"n":3763,"o":758.88,"t":"2026-10-07T08:00:00Z","v":177588,"vw":758.917698},{"c":758.55,"h":758.94,"l":758.3761,"n":218,"o":758.45,"t":"2026-10-07T08:15:00Z","v":9274,"vw":758.641832},{"c":758.3,"h":758.49,"l":758.19,"n":170,"o":758.4015,"t":"2026-10-07T08:30:00Z","v":7287,"vw":758.296429},{"c":758.1,"h":758.34,"l":757.94,"n":216,"o":758.31,"t":"2026-10-07T08:45:00Z","v":12941,"vw":758.163156},{"c":757.33,"h":758.08,"l":757.21,"n":585,"o":758.05,"t":"2026-10-07T09:00:00Z","v":37659,"vw":757.489167},{"c":757.25,"h":757.3483,"l":756.47,"n":746,"o":757.3372,"t":"2026-10-07T09:15:00Z","v":35232,"vw":756.975682},{"c":756.39,"h":757.2328,"l":756.265,"n":467,"o":757.1,"t":"2026-10-07T09:30:00Z","v":21731,"vw":756.841094},{"c":756.78,"h":756.78,"l":756,"n":619,"o":756.37,"t":"2026-10-07T09:45:00Z","v":32534,"vw":756.408395},{"c":756.47,"h":757.01,"l":756.45,"n":459,"o":756.81,"t":"2026-10-07T10:00:00Z","v":35834,"vw":756.641634},{"c":756.32,"h":756.66,"l":756.105,"n":464,"o":756.53,"t":"2026-10-07T10:15:00Z","v":34942,"vw":756.431388},{"c":755.5185,"h":756.34,"l":755.43,"n":639,"o":756.315,"t":"2026-10-07T10:30:00Z","v":39685,"vw":755.917442},{"c":755.34,"h":755.6501,"l":754.89,"n":841,"o":755.53,"t":"2026-10-07T10:45:00Z","v":74013,"vw":755.256339},{"c":754.69,"h":755.49,"l":754.22,"n":1898,"o":755.37,"t":"2026-10-07T11:00:00Z","v":163412,"vw":754.639491},{"c":754.19,"h":754.71,"l":753.95,"n":1379,"o":754.71,"t":"2026-10-07T11:15:00Z","v":109017,"vw":754.272779},{"c":753.85,"h":754.28,"l":753.38,"n":1939,"o":754.1247,"t":"2026-10-07T11:30:00Z","v":108351,"vw":753.851202},{"c":754.7,"h":754.9,"l":753.541,"n":1875,"o":753.88,"t":"2026-10-07T11:45:00Z","v":120423,"vw":754.147408},{"c":754.5921,"h":754.815,"l":754.49,"n":1356,"o":754.56,"t":"2026-10-07T12:00:00Z","v":59822,"vw":754.651885},{"c":753.64,"h":759.091,"l":753.19,"n":1748,"o":754.6096,"t":"2026-10-07T12:15:00Z","v":100950,"vw":753.981668},{"c":754.21,"h":754.64,"l":753.54,"n":1503,"o":753.57,"t":"2026-10-07T12:30:00Z","v":84737,"vw":754.190602},{"c":754.44,"h":754.68,"l":753.88,"n":1179,"o":754.17,"t":"2026-10-07T12:45:00Z","v":65509,"vw":754.379467},{"c":754.3,"h":754.71,"l":754.15,"n":1342,"o":754.4,"t":"2026-10-07T13:00:00Z","v":76385,"vw":754.394719},{"c":753.8,"h":754.43,"l":753.68,"n":2735,"o":754.33,"t":"2026-10-07T13:15:00Z","v":239686,"vw":754.013894},{"c":752.8875,"h":754.83,"l":751.8205,"n":43700,"o":753.8,"t":"2026-10-07T13:30:00Z","v":2697391,"vw":753.422429},{"c":753.96,"h":754.19,"l":751.75,"n":24334,"o":752.9,"t":"2026-10-07T13:45:00Z","v":1624406,"vw":752.999953},{"c":753.49,"h":754.07,"l":752.86,"n":22627,"o":753.98,"t":"2026-10-07T14:00:00Z","v":1164659,"vw":753.326825},{"c":754.39,"h":755.09,"l":753.08,"n":34682,"o":753.505,"t":"2026-10-07T14:15:00Z","v":1143682,"vw":754.25271},{"c":754.1905,"h":754.975,"l":753.85,"n":29963,"o":754.35,"t":"2026-10-07T14:30:00Z","v":599058,"vw":754.424648},{"c":754.3599,"h":754.43,"l":753.22,"n":28924,"o":754.2,"t":"2026-10-07T14:45:00Z","v":891176,"vw":753.86836},{"c":755.125,"h":755.56,"l":753.74,"n":29026,"o":754.39,"t":"2026-10-07T15:00:00Z","v":727890,"vw":754.693626},{"c":754.91,"h":755.62,"l":754.62,"n":27496,"o":755.135,"t":"2026-10-07T15:15:00Z","v":727922,"vw":755.078088},{"c":756.54,"h":756.69,"l":754.77,"n":28642,"o":754.94,"t":"2026-10-07T15:30:00Z","v":716336,"vw":755.956383},{"c":756.3471,"h":757.17,"l":756.2,"n":28440,"o":756.54,"t":"2026-10-07T15:45:00Z","v":910394,"vw":756.732435},{"c":756.71,"h":756.83,"l":755.77,"n":25179,"o":756.33,"t":"2026-10-07T16:00:00Z","v":591592,"vw":756.366255},{"c":756.15,"h":756.78,"l":756.14,"n":7784,"o":756.7,"t":"2026-10-07T16:15:00Z","v":338628,"vw":756.468759},{"c":756.29,"h":756.45,"l":755.93,"n":8357,"o":756.135,"t":"2026-10-07T16:30:00Z","v":432511,"vw":756.167673},{"c":756.15,"h":756.74,"l":756.035,"n":9280,"o":756.2899,"t":"2026-10-07T16:45:00Z","v":421127,"vw":756.359486},{"c":757.06,"h":757.43,"l":755.875,"n":13935,"o":756.14,"t":"2026-10-07T17:00:00Z","v":645348,"vw":756.791794},{"c":756.855,"h":757.485,"l":756.75,"n":8870,"o":757.07,"t":"2026-10-07T17:15:00Z","v":541464,"vw":757.204034},{"c":757.17,"h":757.247,"l":756.7533,"n":6444,"o":756.855,"t":"2026-10-07T17:30:00Z","v":178189,"vw":757.060015},{"c":756.79,"h":757.46,"l":756.51,"n":11266,"o":757.15,"t":"2026-10-07T17:45:00Z","v":209427,"vw":756.882629},{"c":757.26,"h":757.59,"l":756.4722,"n":8509,"o":756.79,"t":"2026-10-07T18:00:00Z","v":376348,"vw":757.197575},{"c":757.61,"h":757.68,"l":757.12,"n":6154,"o":757.25,"t":"2026-10-07T18:15:00Z","v":717232,"vw":757.383419},{"c":757.4428,"h":757.68,"l":756.98,"n":6655,"o":757.62,"t":"2026-10-07T18:30:00Z","v":887278,"vw":757.332131},{"c":757.185,"h":757.58,"l":757.18,"n":5742,"o":757.44,"t":"2026-10-07T18:45:00Z","v":296862,"vw":757.393942},{"c":756.74,"h":757.51,"l":756.25,"n":11287,"o":757.18,"t":"2026-10-07T19:00:00Z","v":583412,"vw":756.804523},{"c":756.8699,"h":757.13,"l":756.5701,"n":8171,"o":756.76,"t":"2026-10-07T19:15:00Z","v":450579,"vw":756.867103},{"c":757.59,"h":757.72,"l":756.83,"n":10924,"o":756.86,"t":"2026-10-07T19:30:00Z","v":670539,"vw":757.27658},{"c":757.71,"h":758.3,"l":757.16,"n":26985,"o":757.57,"t":"2026-10-07T19:45:00Z","v":1884439,"vw":757.84161},{"c":757.8,"h":758.01,"l":757.67,"n":1381,"o":757.77,"t":"2026-10-07T20:00:00Z","v":2354172,"vw":757.73448},{"c":757.61,"h":757.9355,"l":757.44,"n":641,"o":757.79,"t":"2026-10-07T20:15:00Z","v":499615,"vw":757.792337},{"c":757.61,"h":757.7,"l":757.4,"n":466,"o":757.56,"t":"2026-10-07T20:30:00Z","v":281236,"vw":757.612396},{"c":757.86,"h":758.18,"l":757.59,"n":705,"o":757.61,"t":"2026-10-07T20:45:00Z","v":139029,"vw":757.834197},{"c":757.81,"h":757.92,"l":757.7499,"n":137,"o":757.92,"t":"2026-10-07T21:00:00Z","v":110624,"vw":757.847534},{"c":757.83,"h":758.01,"l":757.83,"n":159,"o":757.87,"t":"2026-10-07T21:15:00Z","v":7593,"vw":757.947614},{"c":757.96,"h":758.05,"l":757.86,"n":129,"o":757.8601,"t":"2026-10-07T21:30:00Z","v":21470,"vw":757.962192},{"c":757.92,"h":757.9925,"l":757.812,"n":195,"o":757.97,"t":"2026-10-07T21:45:00Z","v":8428,"vw":757.888904},{"c":758.43,"h":758.74,"l":757.9,"n":526,"o":757.9,"t":"2026-10-07T22:00:00Z","v":32088,"vw":758.413838},{"c":758.75,"h":758.75,"l":758.34,"n":126,"o":758.49,"t":"2026-10-07T22:15:00Z","v":3792,"vw":758.553054},{"c":758.7799,"h":758.89,"l":758.45,"n":273,"o":758.7201,"t":"2026-10-07T22:30:00Z","v":13577,"vw":758.628322},{"c":758.4889,"h":758.69,"l":758.4,"n":209,"o":758.56,"t":"2026-10-07T22:45:00Z","v":9688,"vw":758.586781},{"c":758.88,"h":758.94,"l":758.64,"n":222,"o":758.69,"t":"2026-10-07T23:00:00Z","v":14358,"vw":758.782429},{"c":758.95,"h":759.08,"l":758.93,"n":276,"o":758.95,"t":"2026-10-07T23:15:00Z","v":20991,"vw":759.005367},{"c":759.0111,"h":759.2,"l":758.95,"n":188,"o":758.95,"t":"2026-10-07T23:30:00Z","v":16333,"vw":759.077506},{"c":758.56,"h":759.04,"l":758.51,"n":251,"o":759.04,"t":"2026-10-07T23:45:00Z","v":23334,"vw":758.673855},{"c":754.62,"h":758.17,"l":753.04,"n":4789,"o":753.71,"t":"2026-10-08T08:00:00Z","v":235528,"vw":754.910138},{"c":754.8953,"h":755.12,"l":754.42,"n":252,"o":754.7,"t":"2026-10-08T08:15:00Z","v":13635,"vw":754.745582},{"c":754.405,"h":755.29,"l":754.0427,"n":344,"o":754.75,"t":"2026-10-08T08:30:00Z","v":16442,"vw":754.464279},{"c":753.53,"h":754.53,"l":753.53,"n":281,"o":754.5,"t":"2026-10-08T08:45:00Z","v":11832,"vw":753.927047},{"c":754.32,"h":754.7,"l":753.5,"n":279,"o":753.5,"t":"2026-10-08T09:00:00Z","v":14228,"vw":754.070891},{"c":754.29,"h":754.29,"l":753.7,"n":330,"o":754.2442,"t":"2026-10-08T09:15:00Z","v":23488,"vw":753.937081},{"c":754.09,"h":754.75,"l":753.96,"n":571,"o":754.21,"t":"2026-10-08T09:30:00Z","v":27776,"vw":754.311043},{"c":753.838,"h":754.2575,"l":753.57,"n":281,"o":754.17,"t":"2026-10-08T09:45:00Z","v":23605,"vw":753.952613},{"c":753.67,"h":753.89,"l":753.4,"n":298,"o":753.89,"t":"2026-10-08T10:00:00Z","v":13499,"vw":753.626087},{"c":752,"h":753.55,"l":752,"n":1192,"o":753.55,"t":"2026-10-08T10:15:00Z","v":78430,"vw":752.658406},{"c":751.78,"h":752.18,"l":751.2,"n":1420,"o":752,"t":"2026-10-08T10:30:00Z","v":117966,"vw":751.644591},{"c":752.04,"h":752.12,"l":751.43,"n":561,"o":751.84,"t":"2026-10-08T10:45:00Z","v":41213,"vw":751.838496},{"c":751.89,"h":752.13,"l":751.5,"n":1268,"o":752.06,"t":"2026-10-08T11:00:00Z","v":66383,"vw":751.831375},{"c":752.54,"h":752.6892,"l":751.9,"n":1118,"o":751.99,"t":"2026-10-08T11:15:00Z","v":90050,"vw":752.283496},{"c":752.88,"h":753.35,"l":751.8907,"n":1900,"o":752.61,"t":"2026-10-08T11:30:00Z","v":116069,"vw":752.668505},{"c":752.8,"h":756.515,"l":752.66,"n":903,"o":752.89,"t":"2026-10-08T11:45:00Z","v":115485,"vw":755.175433},{"c":752.9,"h":757.162,"l":752.57,"n":999,"o":752.81,"t":"2026-10-08T12:00:00Z","v":47455,"vw":753.091672},{"c":753.5944,"h":753.5944,"l":752.45,"n":1010,"o":752.8,"t":"2026-10-08T12:15:00Z","v":57268,"vw":753.0066},{"c":752.87,"h":757.2,"l":752.61,"n":1008,"o":753.52,"t":"2026-10-08T12:30:00Z","v":92828,"vw":754.919309},{"c":753.04,"h":753.14,"l":752.37,"n":1193,"o":752.801,"t":"2026-10-08T12:45:00Z","v":72220,"vw":752.683672},{"c":753.67,"h":753.88,"l":752.99,"n":1208,"o":753.07,"t":"2026-10-08T13:00:00Z","v":63052,"vw":753.583658},{"c":753.95,"h":754.4,"l":753.61,"n":1868,"o":753.61,"t":"2026-10-08T13:15:00Z","v":227386,"vw":754.040206},{"c":753.44,"h":754.95,"l":753.09,"n":29688,"o":753.97,"t":"2026-10-08T13:30:00Z","v":1708655,"vw":753.838576},{"c":752.965,"h":754.22,"l":752.1101,"n":20024,"o":753.47,"t":"2026-10-08T13:45:00Z","v":1579688,"vw":753.287723},{"c":754.495,"h":754.66,"l":752.9395,"n":18933,"o":752.99,"t":"2026-10-08T14:00:00Z","v":1204974,"vw":754.064404},{"c":756.9296,"h":757.18,"l":754.38,"n":35612,"o":754.48,"t":"2026-10-08T14:15:00Z","v":1185320,"vw":755.848855},{"c":755.43,"h":756.94,"l":755.35,"n":30306,"o":756.9,"t":"2026-10-08T14:30:00Z","v":659718,"vw":756.176263},{"c":754.8,"h":755.52,"l":754.19,"n":31062,"o":755.42,"t":"2026-10-08T14:45:00Z","v":870243,"vw":754.952189},{"c":753.71,"h":754.84,"l":753.675,"n":30459,"o":754.75,"t":"2026-10-08T15:00:00Z","v":853166,"vw":754.223409},{"c":754.04,"h":754.33,"l":753.52,"n":29180,"o":753.685,"t":"2026-10-08T15:15:00Z","v":722679,"vw":753.919423},{"c":753.39,"h":754.15,"l":752.9,"n":31346,"o":754.06,"t":"2026-10-08T15:30:00Z","v":826608,"vw":753.399932},{"c":752.91,"h":753.68,"l":752.39,"n":27659,"o":753.39,"t":"2026-10-08T15:45:00Z","v":609519,"vw":753.066451},{"c":752.905,"h":753.23,"l":752.29,"n":23770,"o":752.8975,"t":"2026-10-08T16:00:00Z","v":551046,"vw":752.854598},{"c":754.08,"h":755.58,"l":752.7,"n":24826,"o":752.91,"t":"2026-10-08T16:15:00Z","v":2107721,"vw":754.30907},{"c":752.92,"h":754.4,"l":752.59,"n":13827,"o":754.09,"t":"2026-10-08T16:30:00Z","v":705838,"vw":753.36206},{"c":748.29,"h":752.99,"l":747.46,"n":60981,"o":752.89,"t":"2026-10-08T16:45:00Z","v":4044503,"vw":749.376769},{"c":748.33,"h":748.6,"l":746.03,"n":55277,"o":748.25,"t":"2026-10-08T17:00:00Z","v":3726303,"vw":747.1311},{"c":744.39,"h":748.5,"l":743.23,"n":48557,"o":748.35,"t":"2026-10-08T17:15:00Z","v":3652275,"vw":745.351869},{"c":745.98,"h":746.83,"l":744.16,"n":38167,"o":744.42,"t":"2026-10-08T17:30:00Z","v":2552503,"vw":745.677479},{"c":745.8355,"h":746.535,"l":744.73,"n":32818,"o":745.99,"t":"2026-10-08T17:45:00Z","v":1557138,"vw":745.432575},{"c":746.91,"h":747.06,"l":744.865,"n":21574,"o":745.86,"t":"2026-10-08T18:00:00Z","v":1652598,"vw":745.991168},{"c":748.22,"h":748.76,"l":746.905,"n":23275,"o":746.91,"t":"2026-10-08T18:15:00Z","v":1551471,"vw":747.84286},{"c":746.6,"h":748.2298,"l":746.22,"n":20767,"o":748.22,"t":"2026-10-08T18:30:00Z","v":1527745,"vw":747.161529},{"c":746.65,"h":747.2,"l":746.26,"n":17515,"o":746.58,"t":"2026-10-08T18:45:00Z","v":833262,"vw":746.715844},{"c":745.97,"h":746.83,"l":745.64,"n":20488,"o":746.66,"t":"2026-10-08T19:00:00Z","v":1362124,"vw":746.182356},{"c":746.66,"h":747.365,"l":745.6,"n":21066,"o":745.97,"t":"2026-10-08T19:15:00Z","v":1513799,"vw":746.620152},{"c":746.61,"h":746.9099,"l":746,"n":22477,"o":746.67,"t":"2026-10-08T19:30:00Z","v":1539750,"vw":746.485589},{"c":747.57,"h":747.815,"l":746.385,"n":40353,"o":746.6,"t":"2026-10-08T19:45:00Z","v":2825440,"vw":747.174742},{"c":748,"h":748.3,"l":747.53,"n":3451,"o":747.6,"t":"2026-10-08T20:00:00Z","v":3833638,"vw":747.718701},{"c":748.29,"h":748.43,"l":747.95,"n":1329,"o":747.99,"t":"2026-10-08T20:15:00Z","v":942067,"vw":748.157367},{"c":748.3,"h":748.57,"l":748.18,"n":1368,"o":748.24,"t":"2026-10-08T20:30:00Z","v":155917,"vw":748.387949},{"c":748.62,"h":748.79,"l":748.16,"n":921,"o":748.21,"t":"2026-10-08T20:45:00Z","v":76899,"vw":748.423541},{"c":748.28,"h":748.72,"l":748.11,"n":929,"o":748.6,"t":"2026-10-08T21:00:00Z","v":99672,"vw":748.367852},{"c":748.17,"h":748.3779,"l":747.58,"n":272,"o":748.28,"t":"2026-10-08T21:15:00Z","v":789833,"vw":747.589474},{"c":748.22,"h":748.25,"l":748.01,"n":361,"o":748.17,"t":"2026-10-08T21:30:00Z","v":179703,"vw":748.060263},{"c":748.29,"h":748.4368,"l":748.11,"n":259,"o":748.23,"t":"2026-10-08T21:45:00Z","v":6694,"vw":748.191097},{"c":748.99,"h":749,"l":748.1,"n":678,"o":748.4,"t":"2026-10-08T22:00:00Z","v":68079,"vw":748.724524},{"c":749.46,"h":749.46,"l":749.02,"n":399,"o":749.05,"t":"2026-10-08T22:15:00Z","v":36310,"vw":749.288713},{"c":749.3,"h":749.8,"l":749.28,"n":418,"o":749.4615,"t":"2026-10-08T22:30:00Z","v":30218,"vw":749.574596},{"c":748.99,"h":749.31,"l":748.8,"n":436,"o":749.2763,"t":"2026-10-08T22:45:00Z","v":20067,"vw":748.977405},{"c":748.83,"h":748.98,"l":748.6,"n":314,"o":748.96,"t":"2026-10-08T23:00:00Z","v":27429,"vw":748.831374},{"c":748.23,"h":748.89,"l":748.2,"n":421,"o":748.87,"t":"2026-10-08T23:15:00Z","v":31857,"vw":748.494074},{"c":748.14,"h":748.51,"l":747.97,"n":378,"o":748.21,"t":"2026-10-08T23:30:00Z","v":25225,"vw":748.264357},{"c":747.75,"h":748.1417,"l":747.46,"n":536,"o":748.09,"t":"2026-10-08T23:45:00Z","v":52363,"vw":747.803018},{"c":754.08,"h":754.26,"l":750.91,"n":4073,"o":753.95,"t":"2026-10-09T08:00:00Z","v":235949,"vw":753.368613},{"c":754.08,"h":754.55,"l":753.88,"n":504,"o":753.91,"t":"2026-10-09T08:15:00Z","v":29866,"vw":754.290476},{"c":754.6,"h":754.75,"l":753.89,"n":455,"o":754.07,"t":"2026-10-09T08:30:00Z","v":26715,"vw":754.397819},{"c":754.39,"h":754.95,"l":754.37,"n":352,"o":754.65,"t":"2026-10-09T08:45:00Z","v":21103,"vw":754.696603},{"c":754.13,"h":754.33,"l":753.99,"n":239,"o":754.33,"t":"2026-10-09T09:00:00Z","v":12115,"vw":754.155661},{"c":754.33,"h":754.4,"l":753.85,"n":263,"o":754.11,"t":"2026-10-09T09:15:00Z","v":13935,"vw":754.074664},{"c":753.87,"h":754.31,"l":753.86,"n":184,"o":754.31,"t":"2026-10-09T09:30:00Z","v":9078,"vw":754.133896},{"c":753.92,"h":754.1,"l":753.65,"n":321,"o":753.85,"t":"2026-10-09T09:45:00Z","v":26170,"vw":753.762324},{"c":753.81,"h":754.13,"l":753.67,"n":291,"o":753.93,"t":"2026-10-09T10:00:00Z","v":14292,"vw":753.915897},{"c":753.558,"h":753.82,"l":753.5,"n":436,"o":753.72,"t":"2026-10-09T10:15:00Z","v":29324,"vw":753.644603},{"c":753.21,"h":753.55,"l":752.83,"n":771,"o":753.54,"t":"2026-10-09T10:30:00Z","v":49943,"vw":753.195628},{"c":753.4,"h":753.775,"l":752.96,"n":836,"o":753.18,"t":"2026-10-09T10:45:00Z","v":64732,"vw":753.470236},{"c":753.23,"h":753.75,"l":753.01,"n":1178,"o":753.419,"t":"2026-10-09T11:00:00Z","v":82747,"vw":753.305177},{"c":754.13,"h":754.18,"l":753.21,"n":654,"o":753.21,"t":"2026-10-09T11:15:00Z","v":31452,"vw":753.724132},{"c":753.87,"h":754.3,"l":753.6,"n":872,"o":754.1,"t":"2026-10-09T11:30:00Z","v":31493,"vw":754.028905},{"c":754.17,"h":754.36,"l":753.76,"n":839,"o":754,"t":"2026-10-09T11:45:00Z","v":75964,"vw":754.10938},{"c":753.32,"h":754.62,"l":747.02,"n":1044,"o":754.17,"t":"2026-10-09T12:00:00Z","v":74579,"vw":753.744295},{"c":753.43,"h":753.68,"l":753.32,"n":683,"o":753.34,"t":"2026-10-09T12:15:00Z","v":36369,"vw":753.510223},{"c":752.4,"h":753.58,"l":752.37,"n":1378,"o":753.54,"t":"2026-10-09T12:30:00Z","v":121671,"vw":752.828745},{"c":753.15,"h":753.18,"l":751.85,"n":1564,"o":752.39,"t":"2026-10-09T12:45:00Z","v":104756,"vw":752.417091},{"c":753.43,"h":753.76,"l":752.99,"n":1286,"o":753.1,"t":"2026-10-09T13:00:00Z","v":91912,"vw":753.338313},{"c":752.65,"h":753.89,"l":752.55,"n":2470,"o":753.47,"t":"2026-10-09T13:15:00Z","v":176781,"vw":753.18509},{"c":749.41,"h":752.87,"l":749.03,"n":42101,"o":752.55,"t":"2026-10-09T13:30:00Z","v":2197661,"vw":751.221581},{"c":749.4,"h":749.69,"l":748.52,"n":24103,"o":749.42,"t":"2026-10-09T13:45:00Z","v":1215089,"vw":749.130974},{"c":749.22,"h":750.11,"l":748.365,"n":20564,"o":749.41,"t":"2026-10-09T14:00:00Z","v":777349,"vw":749.261073},{"c":749.98,"h":750.04,"l":748.87,"n":29943,"o":749.205,"t":"2026-10-09T14:15:00Z","v":646693,"vw":749.5282},{"c":749.41,"h":750.51,"l":748.9202,"n":31064,"o":749.99,"t":"2026-10-09T14:30:00Z","v":801500,"vw":749.914763},{"c":750.53,"h":750.84,"l":749.2,"n":27818,"o":749.38,"t":"2026-10-09T14:45:00Z","v":579652,"vw":750.297137},{"c":749.505,"h":750.86,"l":749.04,"n":29166,"o":750.54,"t":"2026-10-09T15:00:00Z","v":627447,"vw":750.024978},{"c":749.42,"h":750.3899,"l":749.3532,"n":25771,"o":749.49,"t":"2026-10-09T15:15:00Z","v":481832,"vw":749.990506},{"c":750.135,"h":750.438,"l":749.13,"n":25144,"o":749.38,"t":"2026-10-09T15:30:00Z","v":423181,"vw":749.782233},{"c":750.065,"h":750.76,"l":749.78,"n":23847,"o":750.15,"t":"2026-10-09T15:45:00Z","v":468152,"vw":750.362315},{"c":750.6633,"h":750.94,"l":749.4,"n":26079,"o":750.06,"t":"2026-10-09T16:00:00Z","v":533304,"vw":750.270734},{"c":750.74,"h":751.09,"l":750.315,"n":7249,"o":750.7,"t":"2026-10-09T16:15:00Z","v":312901,"vw":750.675698},{"c":750.43,"h":751.054,"l":750.19,"n":7522,"o":750.71,"t":"2026-10-09T16:30:00Z","v":360800,"vw":750.596298},{"c":750.6,"h":751.44,"l":750.43,"n":9036,"o":750.43,"t":"2026-10-09T16:45:00Z","v":488934,"vw":750.98003},{"c":750.395,"h":750.83,"l":750.17,"n":5903,"o":750.71,"t":"2026-10-09T17:00:00Z","v":262063,"vw":750.513891},{"c":750.67,"h":750.82,"l":750.08,"n":5644,"o":750.38,"t":"2026-10-09T17:15:00Z","v":263926,"vw":750.416485},{"c":750.4393,"h":750.87,"l":750.3,"n":7267,"o":750.67,"t":"2026-10-09T17:30:00Z","v":259556,"vw":750.551354},{"c":750.83,"h":750.97,"l":750.39,"n":13073,"o":750.47,"t":"2026-10-09T17:45:00Z","v":366849,"vw":750.797519},{"c":751.08,"h":751.19,"l":750.53,"n":6016,"o":750.86,"t":"2026-10-09T18:00:00Z","v":272657,"vw":750.869964},{"c":751.26,"h":751.67,"l":750.93,"n":8083,"o":751.0705,"t":"2026-10-09T18:15:00Z","v":434395,"vw":751.303683},{"c":751.03,"h":751.32,"l":750.85,"n":6154,"o":751.251,"t":"2026-10-09T18:30:00Z","v":354685,"vw":751.045091},{"c":751.2716,"h":752.02,"l":751,"n":11794,"o":751.01,"t":"2026-10-09T18:45:00Z","v":692564,"vw":751.51965},{"c":751.46,"h":751.47,"l":750.995,"n":7071,"o":751.29,"t":"2026-10-09T19:00:00Z","v":1032438,"vw":751.234208},{"c":751.39,"h":751.835,"l":751.34,"n":7350,"o":751.46,"t":"2026-10-09T19:15:00Z","v":869929,"vw":751.649454},{"c":750.72,"h":751.46,"l":750.65,"n":12824,"o":751.38,"t":"2026-10-09T19:30:00Z","v":672299,"vw":751.061756},{"c":751.24,"h":751.465,"l":750.6734,"n":26537,"o":750.71,"t":"2026-10-09T19:45:00Z","v":2080534,"vw":751.098585},{"c":751.27,"h":751.43,"l":751.11,"n":1855,"o":751.24,"t":"2026-10-09T20:00:00Z","v":1467888,"vw":751.265257},{"c":751.37,"h":751.42,"l":751.14,"n":530,"o":751.28,"t":"2026-10-09T20:15:00Z","v":575933,"vw":751.285551},{"c":751.32,"h":751.42,"l":751.23,"n":602,"o":751.4,"t":"2026-10-09T20:30:00Z","v":55449,"vw":751.315127},{"c":751.7,"h":751.85,"l":751.36,"n":580,"o":751.36,"t":"2026-10-09T20:45:00Z","v":51606,"vw":751.68821},{"c":751.71,"h":751.89,"l":751.6077,"n":430,"o":751.62,"t":"2026-10-09T21:00:00Z","v":73746,"vw":751.790788},{"c":751.25,"h":751.64,"l":751.25,"n":287,"o":751.6,"t":"2026-10-09T21:15:00Z","v":11062,"vw":751.399695},{"c":751.26,"h":751.3956,"l":751.2,"n":178,"o":751.24,"t":"2026-10-09T21:30:00Z","v":5208,"vw":751.252305},{"c":751.31,"h":751.31,"l":751.22,"n":243,"o":751.2742,"t":"2026-10-09T21:45:00Z","v":4276,"vw":751.26228},{"c":751.25,"h":751.32,"l":751.22,"n":134,"o":751.2339,"t":"2026-10-09T22:00:00Z","v":209439,"vw":751.270386},{"c":751.32,"h":751.32,"l":751.1,"n":279,"o":751.31,"t":"2026-10-09T22:15:00Z","v":7900,"vw":751.182315},{"c":751.18,"h":751.3019,"l":751.14,"n":126,"o":751.19,"t":"2026-10-09T22:30:00Z","v":1763,"vw":751.2064},{"c":751.295,"h":751.295,"l":751.1108,"n":118,"o":751.19,"t":"2026-10-09T22:45:00Z","v":4020,"vw":751.214577},{"c":751.36,"h":751.4,"l":751.2947,"n":101,"o":751.2947,"t":"2026-10-09T23:00:00Z","v":1778,"vw":751.379518},{"c":751.33,"h":751.3614,"l":751.26,"n":174,"o":751.3614,"t":"2026-10-09T23:15:00Z","v":1500,"vw":751.314307},{"c":751.4,"h":751.43,"l":751.3,"n":76,"o":751.3145,"t":"2026-10-09T23:30:00Z","v":4424,"vw":751.399662},{"c":751.38,"h":751.4207,"l":751.3,"n":286,"o":751.35,"t":"2026-10-09T23:45:00Z","v":16046,"vw":751.365236},{"c":752.63,"h":754.67,"l":752.3,"n":3947,"o":752.58,"t":"2026-10-12T08:00:00Z","v":173162,"vw":753.088376},{"c":752.15,"h":752.52,"l":751.94,"n":351,"o":752.52,"t":"2026-10-12T08:15:00Z","v":18043,"vw":752.236535},{"c":751.04,"h":752.35,"l":750.93,"n":718,"o":751.95,"t":"2026-10-12T08:30:00Z","v":20425,"vw":751.629539},{"c":750.18,"h":751.1,"l":749.96,"n":644,"o":750.95,"t":"2026-10-12T08:45:00Z","v":23027,"vw":750.336694},{"c":750.74,"h":750.82,"l":750.03,"n":319,"o":750.16,"t":"2026-10-12T09:00:00Z","v":24329,"vw":750.59556},{"c":751.08,"h":751.26,"l":750.75,"n":247,"o":750.75,"t":"2026-10-12T09:15:00Z","v":10462,"vw":751.066461},{"c":750.6,"h":751.11,"l":750.44,"n":330,"o":751.07,"t":"2026-10-12T09:30:00Z","v":16191,"vw":750.824995},{"c":750.5474,"h":750.83,"l":750.21,"n":299,"o":750.66,"t":"2026-10-12T09:45:00Z","v":10910,"vw":750.548714},{"c":750.38,"h":750.79,"l":750.35,"n":193,"o":750.64,"t":"2026-10-12T10:00:00Z","v":6147,"vw":750.564261},{"c":750.01,"h":750.69,"l":749.87,"n":377,"o":750.37,"t":"2026-10-12T10:15:00Z","v":14220,"vw":750.179634},{"c":750.37,"h":750.49,"l":749.48,"n":383,"o":749.97,"t":"2026-10-12T10:30:00Z","v":21935,"vw":750.115657},{"c":750.32,"h":750.66,"l":750.18,"n":242,"o":750.45,"t":"2026-10-12T10:45:00Z","v":11062,"vw":750.459358},{"c":749.35,"h":750.42,"l":749.28,"n":867,"o":750.37,"t":"2026-10-12T11:00:00Z","v":57821,"vw":749.562863},{"c":750.051,"h":750.25,"l":749.38,"n":569,"o":749.38,"t":"2026-10-12T11:15:00Z","v":29671,"vw":749.975049},{"c":749.79,"h":750.25,"l":749.75,"n":581,"o":750.05,"t":"2026-10-12T11:30:00Z","v":19442,"vw":749.982079},{"c":749.97,"h":750.43,"l":749.76,"n":581,"o":749.881,"t":"2026-10-12T11:45:00Z","v":25246,"vw":750.205112},{"c":750.63,"h":750.69,"l":749.6,"n":776,"o":749.985,"t":"2026-10-12T12:00:00Z","v":38549,"vw":750.104247},{"c":749.44,"h":750.59,"l":749.44,"n":785,"o":750.56,"t":"2026-10-12T12:15:00Z","v":53411,"vw":750.042389},{"c":749.96,"h":750.08,"l":749.01,"n":914,"o":749.4089,"t":"2026-10-12T12:30:00Z","v":47185,"vw":749.568828},{"c":750.202,"h":750.21,"l":749.6,"n":567,"o":749.9353,"t":"2026-10-12T12:45:00Z","v":21136,"vw":749.969262},{"c":750.3225,"h":750.65,"l":750.1,"n":688,"o":750.24,"t":"2026-10-12T13:00:00Z","v":25798,"vw":750.346113},{"c":749.68,"h":750.4,"l":749.59,"n":1255,"o":750.3,"t":"2026-10-12T13:15:00Z","v":65706,"vw":749.990708},{"c":748.02,"h":749.79,"l":747.1,"n":42666,"o":749.689,"t":"2026-10-12T13:30:00Z","v":1850289,"vw":748.372481},{"c":747.68,"h":748.76,"l":747.4,"n":19969,"o":748.05,"t":"2026-10-12T13:45:00Z","v":1064657,"vw":747.991219},{"c":745.91,"h":747.97,"l":745.42,"n":27711,"o":747.6902,"t":"2026-10-12T14:00:00Z","v":1290158,"vw":746.337004},{"c":746.15,"h":746.96,"l":745.186,"n":42030,"o":745.92,"t":"2026-10-12T14:15:00Z","v":1377100,"vw":746.149073},{"c":746.08,"h":746.5,"l":745.5,"n":36947,"o":746.1,"t":"2026-10-12T14:30:00Z","v":876762,"vw":746.039049},{"c":746.595,"h":746.81,"l":745.995,"n":32616,"o":746.11,"t":"2026-10-12T14:45:00Z","v":773917,"vw":746.357537},{"c":746.26,"h":746.83,"l":745.96,"n":31837,"o":746.595,"t":"2026-10-12T15:00:00Z","v":682716,"vw":746.393052},{"c":745.84,"h":746.67,"l":745.8201,"n":32543,"o":746.28,"t":"2026-10-12T15:15:00Z","v":764015,"vw":746.15449},{"c":747.05,"h":747.15,"l":745.65,"n":27337,"o":745.83,"t":"2026-10-12T15:30:00Z","v":602574,"vw":746.440505},{"c":747.54,"h":747.95,"l":746.95,"n":31773,"o":747.05,"t":"2026-10-12T15:45:00Z","v":832868,"vw":747.533397},{"c":747.46,"h":748.0899,"l":747.28,"n":27110,"o":747.55,"t":"2026-10-12T16:00:00Z","v":480047,"vw":747.610565},{"c":746.78,"h":747.68,"l":746.61,"n":20409,"o":747.45,"t":"2026-10-12T16:15:00Z","v":512160,"vw":747.209745},{"c":746.735,"h":747.27,"l":746.6,"n":9448,"o":746.77,"t":"2026-10-12T16:30:00Z","v":295752,"vw":747.000044},{"c":745.71,"h":746.78,"l":745.66,"n":14759,"o":746.73,"t":"2026-10-12T16:45:00Z","v":718304,"vw":746.100339},{"c":746.04,"h":746.28,"l":745.66,"n":13083,"o":745.72,"t":"2026-10-12T17:00:00Z","v":570393,"vw":746.025562},{"c":745.72,"h":746.24,"l":745.6601,"n":10382,"o":746.035,"t":"2026-10-12T17:15:00Z","v":508978,"vw":745.962247},{"c":745.79,"h":745.91,"l":745.5,"n":11706,"o":745.74,"t":"2026-10-12T17:30:00Z","v":617782,"vw":745.750995},{"c":745.64,"h":746.06,"l":745.62,"n":18098,"o":745.795,"t":"2026-10-12T17:45:00Z","v":397169,"vw":745.899047},{"c":745.84,"h":745.96,"l":745.41,"n":9909,"o":745.64,"t":"2026-10-12T18:00:00Z","v":474522,"vw":745.705571},{"c":745.64,"h":745.85,"l":745.435,"n":11851,"o":745.84,"t":"2026-10-12T18:15:00Z","v":670203,"vw":745.590933},{"c":745.77,"h":745.79,"l":745.345,"n":13043,"o":745.639,"t":"2026-10-12T18:30:00Z","v":799951,"vw":745.561496},{"c":744.97,"h":745.8,"l":744.845,"n":14102,"o":745.77,"t":"2026-10-12T18:45:00Z","v":823467,"vw":745.211261},{"c":745.14,"h":745.28,"l":744.9,"n":11094,"o":744.96,"t":"2026-10-12T19:00:00Z","v":611392,"vw":745.128821},{"c":745.54,"h":745.54,"l":744.97,"n":12482,"o":745.1499,"t":"2026-10-12T19:15:00Z","v":824136,"vw":745.295903},{"c":745.93,"h":746.3794,"l":745.42,"n":16220,"o":745.53,"t":"2026-10-12T19:30:00Z","v":1436345,"vw":745.99456},{"c":745.98,"h":746.35,"l":745.68,"n":24135,"o":745.94,"t":"2026-10-12T19:45:00Z","v":1920569,"vw":745.977883},{"c":745.61,"h":746.08,"l":745.61,"n":3281,"o":745.99,"t":"2026-10-12T20:00:00Z","v":2307519,"vw":745.928579},{"c":745.75,"h":745.75,"l":745.52,"n":480,"o":745.66,"t":"2026-10-12T20:15:00Z","v":40603,"vw":745.618984},{"c":745.6,"h":745.7,"l":745.5,"n":400,"o":745.7,"t":"2026-10-12T20:30:00Z","v":21595,"vw":745.591567},{"c":745.68,"h":745.99,"l":745.53,"n":551,"o":745.6,"t":"2026-10-12T20:45:00Z","v":47918,"vw":745.767799},{"c":745.8599,"h":745.88,"l":745.72,"n":139,"o":745.72,"t":"2026-10-12T21:00:00Z","v":25702,"vw":745.841726},{"c":745.51,"h":745.85,"l":745.51,"n":276,"o":745.81,"t":"2026-10-12T21:15:00Z","v":9861,"vw":745.666539},{"c":745.44,"h":745.58,"l":745.44,"n":280,"o":745.57,"t":"2026-10-12T21:30:00Z","v":4404,"vw":745.521469},{"c":745.31,"h":745.48,"l":745.25,"n":417,"o":745.48,"t":"2026-10-12T21:45:00Z","v":76212,"vw":745.325037},{"c":745.92,"h":746.1,"l":745.41,"n":547,"o":745.41,"t":"2026-10-12T22:00:00Z","v":37599,"vw":745.844621},{"c":746.113,"h":746.21,"l":745.91,"n":277,"o":745.91,"t":"2026-10-12T22:15:00Z","v":14677,"vw":746.083263},{"c":745.9831,"h":746.1,"l":745.94,"n":318,"o":746.1,"t":"2026-10-12T22:30:00Z","v":35276,"vw":745.999582},{"c":745.52,"h":746,"l":745.52,"n":271,"o":746,"t":"2026-10-12T22:45:00Z","v":14253,"vw":745.812264},{"c":744.73,"h":745.57,"l":744.63,"n":660,"o":745.52,"t":"2026-10-12T23:00:00Z","v":36810,"vw":745.070793},{"c":744.63,"h":744.8799,"l":744.63,"n":266,"o":744.69,"t":"2026-10-12T23:15:00Z","v":13967,"vw":744.735363},{"c":744.24,"h":744.62,"l":744.21,"n":403,"o":744.62,"t":"2026-10-12T23:30:00Z","v":20055,"vw":744.345727},{"c":743.9,"h":744.2731,"l":743.81,"n":719,"o":744.2731,"t":"2026-10-12T23:45:00Z","v":76345,"vw":744.050071},{"c":742.25,"h":742.41,"l":739.78,"n":6283,"o":741.5,"t":"2026-10-13T08:00:00Z","v":291239,"vw":741.20277},{"c":742.87,"h":742.87,"l":741.92,"n":782,"o":742.21,"t":"2026-10-13T08:15:00Z","v":55485,"vw":742.286842},{"c":742.92,"h":743.11,"l":742.67,"n":505,"o":742.89,"t":"2026-10-13T08:30:00Z","v":39678,"vw":742.881283},{"c":742.67,"h":743.02,"l":742.47,"n":461,"o":742.99,"t":"2026-10-13T08:45:00Z","v":30894,"vw":742.718167},{"c":743,"h":743.12,"l":742.28,"n":334,"o":742.67,"t":"2026-10-13T09:00:00Z","v":21887,"vw":742.823161},{"c":743.05,"h":743.18,"l":742.69,"n":321,"o":743.02,"t":"2026-10-13T09:15:00Z","v":31520,"vw":743.026441},{"c":742.65,"h":743.12,"l":742.65,"n":256,"o":743.11,"t":"2026-10-13T09:30:00Z","v":11624,"vw":742.884737},{"c":742.93,"h":742.9689,"l":742.3,"n":479,"o":742.56,"t":"2026-10-13T09:45:00Z","v":43025,"vw":742.714903},{"c":742.62,"h":742.97,"l":742.58,"n":199,"o":742.97,"t":"2026-10-13T10:00:00Z","v":10856,"vw":742.792465},{"c":742.22,"h":742.72,"l":742.16,"n":381,"o":742.57,"t":"2026-10-13T10:15:00Z","v":45103,"vw":742.301893},{"c":741.9193,"h":742.67,"l":741.9,"n":422,"o":742.16,"t":"2026-10-13T10:30:00Z","v":22583,"vw":742.227959},{"c":741.92,"h":742.08,"l":741.76,"n":317,"o":741.92,"t":"2026-10-13T10:45:00Z","v":25101,"vw":741.876073},{"c":741.05,"h":741.95,"l":740.92,"n":1192,"o":741.93,"t":"2026-10-13T11:00:00Z","v":98567,"vw":741.372316},{"c":741,"h":741.11,"l":740.35,"n":1320,"o":741.09,"t":"2026-10-13T11:15:00Z","v":124191,"vw":740.855767},{"c":741.01,"h":741.37,"l":740.62,"n":1025,"o":740.95,"t":"2026-10-13T11:30:00Z","v":44645,"vw":741.011004},{"c":740.54,"h":741.25,"l":740.53,"n":681,"o":741.04,"t":"2026-10-13T11:45:00Z","v":43192,"vw":740.851445},{"c":740.75,"h":740.95,"l":740.27,"n":716,"o":740.53,"t":"2026-10-13T12:00:00Z","v":30597,"vw":740.632902},{"c":740.92,"h":745.481,"l":740.6,"n":1031,"o":740.7292,"t":"2026-10-13T12:15:00Z","v":59339,"vw":740.968139},{"c":740.69,"h":741.08,"l":740.45,"n":1575,"o":740.84,"t":"2026-10-13T12:30:00Z","v":66322,"vw":740.785272},{"c":740.4,"h":740.77,"l":740.01,"n":3016,"o":740.68,"t":"2026-10-13T12:45:00Z","v":167941,"vw":740.42137},{"c":740.32,"h":740.55,"l":739.86,"n":1751,"o":740.46,"t":"2026-10-13T13:00:00Z","v":75918,"vw":740.233848},{"c":739.58,"h":740.345,"l":739.56,"n":2472,"o":740.32,"t":"2026-10-13T13:15:00Z","v":155854,"vw":740.0176},{"c":743.24,"h":743.62,"l":738.83,"n":43435,"o":739.53,"t":"2026-10-13T13:30:00Z","v":2865864,"vw":740.984738},{"c":743.7,"h":743.97,"l":742.62,"n":20364,"o":743.23,"t":"2026-10-13T13:45:00Z","v":1468106,"vw":743.306823},{"c":743.29,"h":744.2,"l":743.11,"n":21680,"o":743.66,"t":"2026-10-13T14:00:00Z","v":1659339,"vw":743.669901},{"c":742.68,"h":743.86,"l":742.5232,"n":32379,"o":743.28,"t":"2026-10-13T14:15:00Z","v":1430403,"vw":743.12635},{"c":743.07,"h":743.636,"l":742.1,"n":31221,"o":742.69,"t":"2026-10-13T14:30:00Z","v":824762,"vw":742.764082},{"c":741.52,"h":743.1,"l":741.22,"n":33474,"o":743.08,"t":"2026-10-13T14:45:00Z","v":932115,"vw":741.812081},{"c":741.947,"h":742.05,"l":741.17,"n":27844,"o":741.525,"t":"2026-10-13T15:00:00Z","v":551260,"vw":741.602732},{"c":740.41,"h":742.12,"l":740.33,"n":29004,"o":741.93,"t":"2026-10-13T15:15:00Z","v":808007,"vw":741.37103},{"c":740.47,"h":740.56,"l":739.83,"n":29701,"o":740.4,"t":"2026-10-13T15:30:00Z","v":770168,"vw":740.244104},{"c":741.52,"h":741.55,"l":740.01,"n":26167,"o":740.4687,"t":"2026-10-13T15:45:00Z","v":747992,"vw":740.856928},{"c":742.35,"h":742.47,"l":741.43,"n":24723,"o":741.52,"t":"2026-10-13T16:00:00Z","v":852134,"vw":742.08227},{"c":743.17,"h":743.1899,"l":742.31,"n":9835,"o":742.33,"t":"2026-10-13T16:15:00Z","v":630654,"vw":742.905204},{"c":743.31,"h":744.01,"l":743.16,"n":12791,"o":743.16,"t":"2026-10-13T16:30:00Z","v":789560,"vw":743.622326},{"c":742.3901,"h":743.55,"l":742.38,"n":9352,"o":743.36,"t":"2026-10-13T16:45:00Z","v":1044373,"vw":743.055711},{"c":742.145,"h":742.49,"l":742.02,"n":9129,"o":742.4,"t":"2026-10-13T17:00:00Z","v":556893,"vw":742.271821},{"c":741.5,"h":742.2,"l":741.49,"n":8179,"o":742.16,"t":"2026-10-13T17:15:00Z","v":503824,"vw":741.877626},{"c":742.47,"h":742.62,"l":741.32,"n":9427,"o":741.49,"t":"2026-10-13T17:30:00Z","v":487302,"vw":742.00606},{"c":741.87,"h":742.53,"l":741.1578,"n":13476,"o":742.44,"t":"2026-10-13T17:45:00Z","v":564744,"vw":741.755594},{"c":743.225,"h":743.34,"l":741.65,"n":12023,"o":741.87,"t":"2026-10-13T18:00:00Z","v":892838,"vw":742.726539},{"c":743,"h":743.25,"l":742.5901,"n":6451,"o":743.25,"t":"2026-10-13T18:15:00Z","v":264113,"vw":742.883713},{"c":742.15,"h":743.025,"l":742.12,"n":7245,"o":742.98,"t":"2026-10-13T18:30:00Z","v":626247,"vw":742.57186},{"c":742.38,"h":742.505,"l":741.71,"n":7750,"o":742.16,"t":"2026-10-13T18:45:00Z","v":480750,"vw":742.112112},{"c":742.9795,"h":743.06,"l":742.275,"n":7707,"o":742.37,"t":"2026-10-13T19:00:00Z","v":370756,"vw":742.692637},{"c":743.13,"h":743.3,"l":742.77,"n":8960,"o":742.97,"t":"2026-10-13T19:15:00Z","v":629108,"vw":743.057681},{"c":743.16,"h":743.67,"l":742.8,"n":15661,"o":743.12,"t":"2026-10-13T19:30:00Z","v":1140934,"vw":743.365817},{"c":743.64,"h":743.93,"l":742.799,"n":26020,"o":743.16,"t":"2026-10-13T19:45:00Z","v":1984209,"vw":743.381358},{"c":743.83,"h":743.9333,"l":743.3693,"n":2900,"o":743.59,"t":"2026-10-13T20:00:00Z","v":3215262,"vw":743.693475},{"c":743.2,"h":743.84,"l":743.04,"n":665,"o":743.84,"t":"2026-10-13T20:15:00Z","v":39250,"vw":743.357599},{"c":743.28,"h":743.29,"l":742.97,"n":599,"o":743.2,"t":"2026-10-13T20:30:00Z","v":45350,"vw":743.095761},{"c":743.45,"h":743.52,"l":743.28,"n":464,"o":743.29,"t":"2026-10-13T20:45:00Z","v":16731,"vw":743.4458},{"c":743.44,"h":743.45,"l":743.418,"n":107,"o":743.42,"t":"2026-10-13T21:00:00Z","v":2752,"vw":743.445858},{"c":743.6482,"h":743.65,"l":743.39,"n":328,"o":743.45,"t":"2026-10-13T21:15:00Z","v":7168,"vw":743.543681},{"c":743.76,"h":743.85,"l":743.64,"n":323,"o":743.7,"t":"2026-10-13T21:30:00Z","v":18361,"vw":743.70876},{"c":743.91,"h":743.98,"l":743.57,"n":199,"o":743.76,"t":"2026-10-13T21:45:00Z","v":31584,"vw":743.613509},{"c":743.28,"h":743.81,"l":743.22,"n":312,"o":743.78,"t":"2026-10-13T22:00:00Z","v":17344,"vw":743.534144},{"c":744.07,"h":744.07,"l":743.19,"n":397,"o":743.29,"t":"2026-10-13T22:15:00Z","v":29948,"vw":743.749958},{"c":744.29,"h":744.519,"l":743.67,"n":337,"o":744.09,"t":"2026-10-13T22:30:00Z","v":15592,"vw":744.122187},{"c":744.1554,"h":744.44,"l":744.11,"n":197,"o":744.339,"t":"2026-10-13T22:45:00Z","v":13934,"vw":744.364545},{"c":743.72,"h":744.11,"l":743.36,"n":357,"o":744.11,"t":"2026-10-13T23:00:00Z","v":19765,"vw":743.678826},{"c":743.13,"h":743.72,"l":743,"n":301,"o":743.71,"t":"2026-10-13T23:15:00Z","v":12743,"vw":743.206822},{"c":743.22,"h":743.33,"l":742.95,"n":184,"o":743.01,"t":"2026-10-13T23:30:00Z","v":25439,"vw":743.110974},{"c":742.8723,"h":743.2752,"l":742.77,"n":235,"o":743.2752,"t":"2026-10-13T23:45:00Z","v":12821,"vw":742.880223},{"c":745.12,"h":746.05,"l":741.8,"n":3969,"o":744.72,"t":"2026-10-14T08:00:00Z","v":187594,"vw":744.313206},{"c":744.9,"h":745.45,"l":744.72,"n":365,"o":745.15,"t":"2026-10-14T08:15:00Z","v":16443,"vw":745.070163},{"c":743.97,"h":744.92,"l":743.97,"n":311,"o":744.72,"t":"2026-10-14T08:30:00Z","v":9832,"vw":744.453749},{"c":743.53,"h":744.05,"l":743.48,"n":313,"o":744.05,"t":"2026-10-14T08:45:00Z","v":14812,"vw":743.722741},{"c":743.72,"h":744.14,"l":743.48,"n":918,"o":743.48,"t":"2026-10-14T09:00:00Z","v":23821,"vw":743.771417},{"c":742.73,"h":744.1,"l":742.73,"n":1066,"o":743.74,"t":"2026-10-14T09:15:00Z","v":23482,"vw":743.310994},{"c":743.69,"h":743.69,"l":742.65,"n":762,"o":742.67,"t":"2026-10-14T09:30:00Z","v":24331,"vw":743.10375},{"c":743.73,"h":743.965,"l":743.6,"n":276,"o":743.78,"t":"2026-10-14T09:45:00Z","v":9546,"vw":743.79324},{"c":743.6,"h":743.71,"l":742.5,"n":789,"o":743.62,"t":"2026-10-14T10:00:00Z","v":32983,"vw":743.406067},{"c":743.68,"h":744.03,"l":743.56,"n":294,"o":743.68,"t":"2026-10-14T10:15:00Z","v":12055,"vw":743.848114},{"c":742.95,"h":743.57,"l":742.9,"n":184,"o":743.57,"t":"2026-10-14T10:30:00Z","v":8488,"vw":743.269851},{"c":743.07,"h":743.37,"l":742.7591,"n":341,"o":743.01,"t":"2026-10-14T10:45:00Z","v":14583,"vw":743.041818},{"c":742.84,"h":742.93,"l":741.99,"n":1618,"o":742.93,"t":"2026-10-14T11:00:00Z","v":103516,"vw":742.522284},{"c":742.6,"h":743.09,"l":742.49,"n":533,"o":742.78,"t":"2026-10-14T11:15:00Z","v":30244,"vw":742.825131},{"c":742.6823,"h":743.121,"l":742.43,"n":841,"o":742.43,"t":"2026-10-14T11:30:00Z","v":15561,"vw":742.706738},{"c":743.09,"h":743.2,"l":742.5,"n":920,"o":742.75,"t":"2026-10-14T11:45:00Z","v":19830,"vw":742.824036},{"c":744.16,"h":744.22,"l":743.22,"n":978,"o":743.22,"t":"2026-10-14T12:00:00Z","v":58177,"vw":743.636461},{"c":744.83,"h":745,"l":743.59,"n":1383,"o":744.0706,"t":"2026-10-14T12:15:00Z","v":73735,"vw":744.330249},{"c":738.7,"h":745.89,"l":738.17,"n":9195,"o":744.87,"t":"2026-10-14T12:30:00Z","v":756614,"vw":739.893834},{"c":738.121,"h":740.07,"l":737.81,"n":4658,"o":738.7,"t":"2026-10-14T12:45:00Z","v":366402,"vw":738.947306},{"c":738.85,"h":738.9023,"l":737.83,"n":3059,"o":738.14,"t":"2026-10-14T13:00:00Z","v":237940,"vw":738.46728},{"c":737.97,"h":739,"l":737.69,"n":4145,"o":738.87,"t":"2026-10-14T13:15:00Z","v":346404,"vw":738.087295},{"c":738.7001,"h":739.655,"l":736.67,"n":45006,"o":737.98,"t":"2026-10-14T13:30:00Z","v":2498974,"vw":738.196493},{"c":736.045,"h":740.53,"l":735.9,"n":33107,"o":738.75,"t":"2026-10-14T13:45:00Z","v":1824587,"vw":738.404903},{"c":736.42,"h":737.55,"l":735.61,"n":35992,"o":736.09,"t":"2026-10-14T14:00:00Z","v":1685187,"vw":736.465781},{"c":736.11,"h":737.24,"l":735.61,"n":44485,"o":736.43,"t":"2026-10-14T14:15:00Z","v":1588714,"vw":736.363896},{"c":736.22,"h":736.92,"l":735.55,"n":44814,"o":736.0799,"t":"2026-10-14T14:30:00Z","v":1309316,"vw":736.241251},{"c":736.32,"h":737.09,"l":734.68,"n":42657,"o":736.21,"t":"2026-10-14T14:45:00Z","v":1265374,"vw":735.843686},{"c":733.985,"h":736.38,"l":733.3606,"n":45998,"o":736.35,"t":"2026-10-14T15:00:00Z","v":1588027,"vw":734.425931},{"c":734.03,"h":735.14,"l":733.8001,"n":36228,"o":733.995,"t":"2026-10-14T15:15:00Z","v":945060,"vw":734.523422},{"c":732.47,"h":734.23,"l":732.03,"n":42779,"o":734.07,"t":"2026-10-14T15:30:00Z","v":1588735,"vw":733.002089},{"c":732.54,"h":733.32,"l":732.16,"n":37163,"o":732.47,"t":"2026-10-14T15:45:00Z","v":1089581,"vw":732.714673},{"c":730.23,"h":732.8295,"l":730.16,"n":39736,"o":732.525,"t":"2026-10-14T16:00:00Z","v":1484974,"vw":731.409043},{"c":730.11,"h":730.87,"l":729.71,"n":35282,"o":730.235,"t":"2026-10-14T16:15:00Z","v":1743911,"vw":730.212062},{"c":731.4201,"h":731.7,"l":729.25,"n":26286,"o":730.09,"t":"2026-10-14T16:30:00Z","v":1429807,"vw":730.488582},{"c":731.665,"h":731.7,"l":730.6,"n":15927,"o":731.435,"t":"2026-10-14T16:45:00Z","v":1825115,"vw":731.185779},{"c":730.45,"h":731.99,"l":730.31,"n":14046,"o":731.675,"t":"2026-10-14T17:00:00Z","v":697983,"vw":730.982049},{"c":728.8101,"h":730.47,"l":728.58,"n":19274,"o":730.445,"t":"2026-10-14T17:15:00Z","v":1168082,"vw":729.710072},{"c":728.67,"h":729.52,"l":728.28,"n":20705,"o":728.79,"t":"2026-10-14T17:30:00Z","v":1238563,"vw":728.953802},{"c":728.005,"h":729.14,"l":727.73,"n":27130,"o":728.66,"t":"2026-10-14T17:45:00Z","v":1634518,"vw":728.241778},{"c":729.04,"h":729.29,"l":727,"n":23255,"o":728.03,"t":"2026-10-14T18:00:00Z","v":1484477,"vw":728.107203},{"c":728.68,"h":729.2,"l":728.12,"n":17752,"o":729.02,"t":"2026-10-14T18:15:00Z","v":1403055,"vw":728.667226},{"c":727.54,"h":728.65,"l":727.34,"n":15052,"o":728.65,"t":"2026-10-14T18:30:00Z","v":1212353,"vw":727.919647},{"c":727.64,"h":728.46,"l":727.3495,"n":15784,"o":727.52,"t":"2026-10-14T18:45:00Z","v":973494,"vw":727.98063},{"c":727.51,"h":727.7,"l":726.39,"n":24274,"o":727.65,"t":"2026-10-14T19:00:00Z","v":1732430,"vw":727.091286},{"c":729.125,"h":729.24,"l":727.045,"n":21389,"o":727.51,"t":"2026-10-14T19:15:00Z","v":1769457,"vw":728.484446},{"c":728.88,"h":730.13,"l":728.37,"n":25288,"o":729.12,"t":"2026-10-14T19:30:00Z","v":2095069,"vw":729.195954},{"c":728.84,"h":729.41,"l":728,"n":55457,"o":728.89,"t":"2026-10-14T19:45:00Z","v":6746644,"vw":728.58342},{"c":727.811,"h":729.55,"l":727.8003,"n":5090,"o":728.94,"t":"2026-10-14T20:00:00Z","v":3643622,"vw":728.76654},{"c":728.06,"h":728.38,"l":727.77,"n":1727,"o":727.88,"t":"2026-10-14T20:15:00Z","v":155805,"vw":727.97126},{"c":727.93,"h":733.6476,"l":727.77,"n":1171,"o":727.99,"t":"2026-10-14T20:30:00Z","v":85325,"vw":728.907305},{"c":727.93,"h":727.94,"l":727.57,"n":1583,"o":727.91,"t":"2026-10-14T20:45:00Z","v":113148,"vw":727.783915},{"c":727.84,"h":728,"l":727.81,"n":710,"o":727.95,"t":"2026-10-14T21:00:00Z","v":214807,"vw":727.918509},{"c":727.85,"h":727.87,"l":727.7,"n":669,"o":727.85,"t":"2026-10-14T21:15:00Z","v":77174,"vw":727.804748},{"c":727.48,"h":728.95,"l":727.48,"n":897,"o":727.8,"t":"2026-10-14T21:30:00Z","v":193625,"vw":728.732136},{"c":727.81,"h":728.95,"l":727.2,"n":929,"o":727.56,"t":"2026-10-14T21:45:00Z","v":83850,"vw":728.111416},{"c":726.73,"h":728.23,"l":726,"n":2223,"o":727.81,"t":"2026-10-14T22:00:00Z","v":270702,"vw":726.871128},{"c":725.69,"h":727.08,"l":725.07,"n":2896,"o":726.82,"t":"2026-10-14T22:15:00Z","v":380432,"vw":725.891348},{"c":724.27,"h":725.75,"l":723.15,"n":2517,"o":725.7,"t":"2026-10-14T22:30:00Z","v":203484,"vw":724.653225},{"c":724.36,"h":725.4,"l":723.69,"n":1758,"o":724.2245,"t":"2026-10-14T22:45:00Z","v":145313,"vw":724.736391},{"c":724.03,"h":725.2,"l":723.75,"n":1508,"o":724.37,"t":"2026-10-14T23:00:00Z","v":90164,"vw":724.609142},{"c":723.46,"h":724.0341,"l":723.28,"n":1296,"o":724.01,"t":"2026-10-14T23:15:00Z","v":68837,"vw":723.639638},{"c":722.8,"h":723.47,"l":722.55,"n":1883,"o":723.29,"t":"2026-10-14T23:30:00Z","v":280331,"vw":723.093329},{"c":722.1,"h":723.11,"l":721.5506,"n":2058,"o":722.75,"t":"2026-10-14T23:45:00Z","v":149278,"vw":722.19444},{"c":719.99,"h":724.06,"l":718.8,"n":11162,"o":721.26,"t":"2026-10-15T08:00:00Z","v":570516,"vw":720.893903},{"c":719.92,"h":720.33,"l":718.72,"n":1261,"o":719.89,"t":"2026-10-15T08:15:00Z","v":84112,"vw":719.512145},{"c":720.24,"h":720.75,"l":719.82,"n":660,"o":719.84,"t":"2026-10-15T08:30:00Z","v":39325,"vw":720.171877},{"c":721.23,"h":721.625,"l":720.3003,"n":1197,"o":720.39,"t":"2026-10-15T08:45:00Z","v":90239,"vw":721.126503},{"c":722.12,"h":722.17,"l":720.84,"n":1303,"o":721.2,"t":"2026-10-15T09:00:00Z","v":87157,"vw":721.568973},{"c":720.82,"h":722.12,"l":720.82,"n":721,"o":722.11,"t":"2026-10-15T09:15:00Z","v":38931,"vw":721.380951},{"c":720.93,"h":721.3,"l":720.51,"n":840,"o":720.77,"t":"2026-10-15T09:30:00Z","v":48459,"vw":720.862571},{"c":721,"h":721.26,"l":720.6,"n":399,"o":721,"t":"2026-10-15T09:45:00Z","v":17608,"vw":720.945436},{"c":720.97,"h":721.32,"l":720.32,"n":705,"o":721.02,"t":"2026-10-15T10:00:00Z","v":39479,"vw":720.812758},{"c":720.68,"h":721.41,"l":720.65,"n":567,"o":721.02,"t":"2026-10-15T10:15:00Z","v":44351,"vw":720.988328},{"c":720.12,"h":720.775,"l":720.12,"n":550,"o":720.59,"t":"2026-10-15T10:30:00Z","v":20523,"vw":720.450779},{"c":719.9,"h":720.16,"l":719.56,"n":1017,"o":720.06,"t":"2026-10-15T10:45:00Z","v":59208,"vw":719.86066},{"c":719.89,"h":720.23,"l":718.66,"n":3140,"o":719.84,"t":"2026-10-15T11:00:00Z","v":167605,"vw":719.520443},{"c":720.71,"h":720.75,"l":719.8,"n":1706,"o":719.89,"t":"2026-10-15T11:15:00Z","v":161386,"vw":720.271299},{"c":721.4,"h":721.85,"l":720.3,"n":2806,"o":720.76,"t":"2026-10-15T11:30:00Z","v":230033,"vw":721.253736},{"c":720.25,"h":721.615,"l":720.17,"n":1476,"o":721.28,"t":"2026-10-15T11:45:00Z","v":70172,"vw":720.797266},{"c":720.08,"h":728.404,"l":719.65,"n":2351,"o":720.19,"t":"2026-10-15T12:00:00Z","v":119736,"vw":720.040456},{"c":720.88,"h":721.65,"l":719.89,"n":2411,"o":720.13,"t":"2026-10-15T12:15:00Z","v":166977,"vw":720.589759},{"c":720.19,"h":721.7,"l":716.81,"n":11572,"o":720.78,"t":"2026-10-15T12:30:00Z","v":795980,"vw":719.552},{"c":719.61,"h":720.84,"l":719.44,"n":3867,"o":720.19,"t":"2026-10-15T12:45:00Z","v":250150,"vw":720.061218},{"c":719.95,"h":720.39,"l":719.29,"n":3742,"o":719.78,"t":"2026-10-15T13:00:00Z","v":367232,"vw":719.841741},{"c":718.68,"h":720.12,"l":718.3937,"n":4760,"o":720,"t":"2026-10-15T13:15:00Z","v":341607,"vw":719.400239},{"c":720.24,"h":720.93,"l":717.01,"n":118831,"o":718.55,"t":"2026-10-15T13:30:00Z","v":5899540,"vw":718.649645},{"c":717.03,"h":721.15,"l":715.435,"n":75200,"o":720.191,"t":"2026-10-15T13:45:00Z","v":3813835,"vw":717.441059},{"c":719.54,"h":721.45,"l":716.94,"n":54585,"o":716.98,"t":"2026-10-15T14:00:00Z","v":2708745,"vw":719.505265},{"c":720.1,"h":721.0362,"l":719.025,"n":57417,"o":719.51,"t":"2026-10-15T14:15:00Z","v":1896101,"vw":720.180205},{"c":722.5,"h":722.8608,"l":718.9,"n":57852,"o":720.08,"t":"2026-10-15T14:30:00Z","v":1963487,"vw":720.801622},{"c":723.88,"h":724.03,"l":721.67,"n":50008,"o":722.46,"t":"2026-10-15T14:45:00Z","v":2026442,"vw":722.698328},{"c":725.265,"h":725.45,"l":722.8,"n":50743,"o":723.88,"t":"2026-10-15T15:00:00Z","v":1835775,"vw":724.229314},{"c":724.58,"h":726.1,"l":724.24,"n":41420,"o":725.29,"t":"2026-10-15T15:15:00Z","v":1572416,"vw":725.161078},{"c":723.83,"h":724.79,"l":723.43,"n":35538,"o":724.59,"t":"2026-10-15T15:30:00Z","v":744771,"vw":723.997123},{"c":724.942,"h":725.065,"l":723.38,"n":34289,"o":723.82,"t":"2026-10-15T15:45:00Z","v":689224,"vw":724.220274},{"c":723.93,"h":725.55,"l":723.875,"n":27881,"o":724.99,"t":"2026-10-15T16:00:00Z","v":754694,"vw":724.752072},{"c":722.85,"h":724.11,"l":722.61,"n":16326,"o":723.96,"t":"2026-10-15T16:15:00Z","v":790971,"vw":723.385063},{"c":724,"h":724.42,"l":722.44,"n":15055,"o":722.86,"t":"2026-10-15T16:30:00Z","v":772462,"vw":723.266656},{"c":723.71,"h":724.31,"l":722.72,"n":11977,"o":723.995,"t":"2026-10-15T16:45:00Z","v":767899,"vw":723.421928},{"c":724.39,"h":724.68,"l":723.3005,"n":9755,"o":723.72,"t":"2026-10-15T17:00:00Z","v":629636,"vw":724.023281},{"c":724.62,"h":724.94,"l":724.28,"n":9618,"o":724.39,"t":"2026-10-15T17:15:00Z","v":510849,"vw":724.629365},{"c":726.28,"h":727.07,"l":724.51,"n":15603,"o":724.61,"t":"2026-10-15T17:30:00Z","v":1845100,"vw":725.939702},{"c":726.03,"h":726.57,"l":725.86,"n":17451,"o":726.29,"t":"2026-10-15T17:45:00Z","v":749608,"vw":726.220907},{"c":723.75,"h":726,"l":723.69,"n":13728,"o":726,"t":"2026-10-15T18:00:00Z","v":856658,"vw":724.660077},{"c":723.85,"h":724.1,"l":723.25,"n":9728,"o":723.75,"t":"2026-10-15T18:15:00Z","v":741296,"vw":723.699823},{"c":724.19,"h":724.47,"l":723.63,"n":9597,"o":723.86,"t":"2026-10-15T18:30:00Z","v":1083684,"vw":724.077391},{"c":725.465,"h":725.56,"l":724.17,"n":12603,"o":724.198,"t":"2026-10-15T18:45:00Z","v":876447,"vw":724.946242},{"c":727.74,"h":727.86,"l":725.44,"n":22822,"o":725.45,"t":"2026-10-15T19:00:00Z","v":1747346,"vw":726.7795},{"c":727.96,"h":729.03,"l":727.71,"n":25133,"o":727.76,"t":"2026-10-15T19:15:00Z","v":2085329,"vw":728.414079},{"c":728.615,"h":728.98,"l":727.6001,"n":21396,"o":727.95,"t":"2026-10-15T19:30:00Z","v":1426569,"vw":728.342631},{"c":728.06,"h":729.43,"l":727.62,"n":41662,"o":728.59,"t":"2026-10-15T19:45:00Z","v":3550611,"vw":728.359748},{"c":727.64,"h":728.38,"l":727,"n":3723,"o":728.08,"t":"2026-10-15T20:00:00Z","v":2588002,"vw":727.927504},{"c":727.33,"h":727.7949,"l":727.26,"n":932,"o":727.7,"t":"2026-10-15T20:15:00Z","v":260753,"vw":727.456135},{"c":727.73,"h":728,"l":727.34,"n":957,"o":727.35,"t":"2026-10-15T20:30:00Z","v":271581,"vw":727.768794},{"c":726.62,"h":727.91,"l":725.56,"n":1855,"o":727.79,"t":"2026-10-15T20:45:00Z","v":132148,"vw":726.825306},{"c":726.11,"h":726.63,"l":724.4,"n":2683,"o":726.52,"t":"2026-10-15T21:00:00Z","v":302602,"vw":725.57581},{"c":726.94,"h":727.05,"l":726,"n":805,"o":726.11,"t":"2026-10-15T21:15:00Z","v":164222,"vw":726.644305},{"c":727.25,"h":727.25,"l":726.84,"n":457,"o":726.95,"t":"2026-10-15T21:30:00Z","v":16014,"vw":727.069492},{"c":727,"h":727.37,"l":727,"n":714,"o":727.25,"t":"2026-10-15T21:45:00Z","v":28055,"vw":727.14228},{"c":727.59,"h":727.67,"l":726.8108,"n":553,"o":727,"t":"2026-10-15T22:00:00Z","v":40861,"vw":727.27599},{"c":727.35,"h":727.639,"l":727.32,"n":328,"o":727.6,"t":"2026-10-15T22:15:00Z","v":14034,"vw":727.493823},{"c":726.75,"h":727.3124,"l":726.4,"n":482,"o":727.3124,"t":"2026-10-15T22:30:00Z","v":35286,"vw":726.715075},{"c":726.39,"h":726.77,"l":726.22,"n":229,"o":726.77,"t":"2026-10-15T22:45:00Z","v":12764,"vw":726.478222},{"c":726.13,"h":726.28,"l":725.41,"n":601,"o":726.235,"t":"2026-10-15T23:00:00Z","v":35277,"vw":725.890095},{"c":724.99,"h":726.17,"l":724.96,"n":610,"o":726.16,"t":"2026-10-15T23:15:00Z","v":36558,"vw":725.236374},{"c":724.38,"h":725.01,"l":724.29,"n":463,"o":725.01,"t":"2026-10-15T23:30:00Z","v":33997,"vw":724.657068},{"c":724.33,"h":724.72,"l":724.2897,"n":415,"o":724.43,"t":"2026-10-15T23:45:00Z","v":50799,"vw":724.480813},{"c":729.0192,"h":730.32,"l":728.04,"n":5408,"o":728.28,"t":"2026-10-16T08:00:00Z","v":227254,"vw":729.188797},{"c":729.42,"h":729.54,"l":728.71,"n":388,"o":729.1,"t":"2026-10-16T08:15:00Z","v":27878,"vw":729.115312},{"c":729.36,"h":729.39,"l":728.67,"n":261,"o":729.08,"t":"2026-10-16T08:30:00Z","v":10710,"vw":728.962246},{"c":728.43,"h":729.37,"l":728.43,"n":251,"o":729.312,"t":"2026-10-16T08:45:00Z","v":7760,"vw":728.956086},{"c":728.85,"h":728.85,"l":728.15,"n":384,"o":728.37,"t":"2026-10-16T09:00:00Z","v":26970,"vw":728.471953},{"c":729.054,"h":729.1,"l":728.54,"n":304,"o":728.81,"t":"2026-10-16T09:15:00Z","v":12780,"vw":728.880214},{"c":728.28,"h":729.2,"l":728.28,"n":233,"o":728.79,"t":"2026-10-16T09:30:00Z","v":7846,"vw":728.803432},{"c":727.19,"h":728.65,"l":727.13,"n":603,"o":728.28,"t":"2026-10-16T09:45:00Z","v":28256,"vw":727.839435},{"c":727.12,"h":727.3,"l":726.47,"n":633,"o":727.1288,"t":"2026-10-16T10:00:00Z","v":39021,"vw":726.902665},{"c":727.82,"h":727.89,"l":727.09,"n":429,"o":727.09,"t":"2026-10-16T10:15:00Z","v":29393,"vw":727.60925},{"c":728.01,"h":728.26,"l":727.68,"n":434,"o":727.78,"t":"2026-10-16T10:30:00Z","v":35881,"vw":727.973042},{"c":727.2432,"h":728.045,"l":727.13,"n":524,"o":728.04,"t":"2026-10-16T10:45:00Z","v":51118,"vw":727.60925},{"c":728.02,"h":728.25,"l":726.69,"n":1124,"o":727.1,"t":"2026-10-16T11:00:00Z","v":85976,"vw":727.317322},{"c":727.27,"h":728.11,"l":727.22,"n":955,"o":728.03,"t":"2026-10-16T11:15:00Z","v":67845,"vw":727.72789},{"c":726.67,"h":727.45,"l":726.21,"n":1104,"o":727.22,"t":"2026-10-16T11:30:00Z","v":75214,"vw":726.689336},{"c":727.2,"h":727.454,"l":726.21,"n":601,"o":726.66,"t":"2026-10-16T11:45:00Z","v":41322,"vw":726.704336},{"c":727.31,"h":728,"l":727.13,"n":1004,"o":727.13,"t":"2026-10-16T12:00:00Z","v":67640,"vw":727.648023},{"c":727.7,"h":727.84,"l":727,"n":1003,"o":727.33,"t":"2026-10-16T12:15:00Z","v":45238,"vw":727.544297},{"c":726.86,"h":727.92,"l":726.54,"n":3075,"o":727.77,"t":"2026-10-16T12:30:00Z","v":262099,"vw":727.24016},{"c":726.47,"h":726.9,"l":726.0433,"n":1997,"o":726.87,"t":"2026-10-16T12:45:00Z","v":152643,"vw":726.333107},{"c":726.8554,"h":726.96,"l":725.98,"n":1487,"o":726.35,"t":"2026-10-16T13:00:00Z","v":69881,"vw":726.439204},{"c":725.59,"h":726.76,"l":725.53,"n":3805,"o":726.75,"t":"2026-10-16T13:15:00Z","v":233873,"vw":725.98278},{"c":723.36,"h":725.96,"l":721.38,"n":48331,"o":725.52,"t":"2026-10-16T13:30:00Z","v":3648738,"vw":723.550608},{"c":720.94,"h":723.65,"l":720.14,"n":30952,"o":723.37,"t":"2026-10-16T13:45:00Z","v":1887390,"vw":721.575318},{"c":721.645,"h":722.05,"l":719.77,"n":33766,"o":721,"t":"2026-10-16T14:00:00Z","v":1810861,"vw":721.060705},{"c":720.43,"h":722.18,"l":719.98,"n":37376,"o":721.68,"t":"2026-10-16T14:15:00Z","v":1460798,"vw":721.163526},{"c":722.77,"h":723.25,"l":720.02,"n":43206,"o":720.43,"t":"2026-10-16T14:30:00Z","v":1683381,"vw":722.113244},{"c":721.5339,"h":723.59,"l":720.94,"n":35265,"o":722.78,"t":"2026-10-16T14:45:00Z","v":1265816,"vw":722.312494},{"c":718.08,"h":721.54,"l":717.23,"n":52106,"o":721.54,"t":"2026-10-16T15:00:00Z","v":2052023,"vw":718.811338},{"c":717.22,"h":718.51,"l":716.34,"n":46600,"o":718.04,"t":"2026-10-16T15:15:00Z","v":1842940,"vw":717.610253},{"c":718.09,"h":718.64,"l":717.23,"n":43382,"o":717.25,"t":"2026-10-16T15:30:00Z","v":5748948,"vw":718.171082},{"c":716.64,"h":718.92,"l":716.59,"n":44250,"o":718.12,"t":"2026-10-16T15:45:00Z","v":1543961,"vw":717.700354},{"c":717.41,"h":717.41,"l":715.48,"n":45664,"o":716.63,"t":"2026-10-16T16:00:00Z","v":1876390,"vw":716.21718},{"c":717.0116,"h":717.84,"l":716.64,"n":18615,"o":717.41,"t":"2026-10-16T16:15:00Z","v":1566986,"vw":717.125889},{"c":716.28,"h":717.02,"l":715.59,"n":19874,"o":717.015,"t":"2026-10-16T16:30:00Z","v":1039793,"vw":716.1792},{"c":715.51,"h":716.44,"l":714.8,"n":26427,"o":716.29,"t":"2026-10-16T16:45:00Z","v":1274292,"vw":715.414823},{"c":712.97,"h":715.62,"l":712.51,"n":33256,"o":715.54,"t":"2026-10-16T17:00:00Z","v":2198926,"vw":713.481759},{"c":712.595,"h":713.15,"l":711.01,"n":37261,"o":712.94,"t":"2026-10-16T17:15:00Z","v":2326707,"vw":711.927613},{"c":713.59,"h":714.5,"l":712.31,"n":29715,"o":712.595,"t":"2026-10-16T17:30:00Z","v":1640866,"vw":713.280656},{"c":711.67,"h":713.98,"l":711.4,"n":32347,"o":713.61,"t":"2026-10-16T17:45:00Z","v":2161209,"vw":712.471541},{"c":711.35,"h":711.89,"l":710.23,"n":29244,"o":711.6599,"t":"2026-10-16T18:00:00Z","v":2793674,"vw":711.047757},{"c":710.735,"h":711.7025,"l":710.04,"n":25070,"o":711.37,"t":"2026-10-16T18:15:00Z","v":1785286,"vw":710.606312},{"c":710.2478,"h":711.07,"l":709.555,"n":30473,"o":710.73,"t":"2026-10-16T18:30:00Z","v":1567995,"vw":710.330292},{"c":709.4,"h":710.4,"l":708.33,"n":29050,"o":710.25,"t":"2026-10-16T18:45:00Z","v":2281431,"vw":709.204114},{"c":710.415,"h":710.43,"l":707.23,"n":40257,"o":709.4014,"t":"2026-10-16T19:00:00Z","v":2582839,"vw":708.662689},{"c":710.73,"h":710.825,"l":708.86,"n":33444,"o":710.4,"t":"2026-10-16T19:15:00Z","v":2583671,"vw":710.045971},{"c":708.39,"h":711.13,"l":708.07,"n":37347,"o":710.74,"t":"2026-10-16T19:30:00Z","v":2520661,"vw":709.313031},{"c":709.86,"h":710.645,"l":708.2,"n":72244,"o":708.39,"t":"2026-10-16T19:45:00Z","v":6607154,"vw":709.691278},{"c":709.6,"h":710.04,"l":709.08,"n":5138,"o":709.87,"t":"2026-10-16T20:00:00Z","v":3012288,"vw":709.68524},{"c":709.93,"h":710.02,"l":709.27,"n":2410,"o":709.52,"t":"2026-10-16T20:15:00Z","v":1419539,"vw":709.60673},{"c":710.34,"h":710.34,"l":709.75,"n":2474,"o":709.92,"t":"2026-10-16T20:30:00Z","v":324798,"vw":710.120369},{"c":710.15,"h":710.32,"l":709.86,"n":2215,"o":710.32,"t":"2026-10-16T20:45:00Z","v":391060,"vw":710.064924},{"c":710.04,"h":710.1,"l":709.89,"n":1106,"o":710.06,"t":"2026-10-16T21:00:00Z","v":354817,"vw":709.97072},{"c":710.05,"h":710.12,"l":709.955,"n":761,"o":710.04,"t":"2026-10-16T21:15:00Z","v":29421,"vw":710.025522},{"c":709.96,"h":710.23,"l":709.9588,"n":1036,"o":710.0894,"t":"2026-10-16T21:30:00Z","v":11819,"vw":710.0666},{"c":709.75,"h":710,"l":709.69,"n":1191,"o":709.94,"t":"2026-10-16T21:45:00Z","v":20847,"vw":709.859719},{"c":709.2594,"h":709.7,"l":709.15,"n":2026,"o":709.6992,"t":"2026-10-16T22:00:00Z","v":25537,"vw":709.449079},{"c":709.29,"h":709.38,"l":708.85,"n":1437,"o":709.15,"t":"2026-10-16T22:15:00Z","v":21601,"vw":709.156816},{"c":709.04,"h":709.67,"l":708.91,"n":2198,"o":709.3,"t":"2026-10-16T22:30:00Z","v":57404,"vw":709.407657}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-19","2026-10-20","2026-10-21","2026-10-22","2026-10-23","2026-10-26","2026-10-27","2026-10-28","2026-10-29","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-11-30","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8917156862745099,"strike":734.6372549019608,"iv":0.19386274509803922,"gamma":0.009217647058823528,"theta":-0.24598235294117649,"vega":0.17224313725490198,"rho":0.012313492093895349,"breakevenPct":3.7417447938272663},{"delta":0.15,"premium":1.4997841726618704,"strike":730.3525179856115,"iv":0.19883021582733815,"gamma":0.011953237410071942,"theta":-0.33629856115107915,"vega":0.2288589928057554,"rho":0.01866882876350634,"breakevenPct":3.223173788190891},{"delta":0.2,"premium":2.206875,"strike":726.8958333333334,"iv":0.20404166666666665,"gamma":0.0139625,"theta":-0.4154583333333333,"vega":0.2748083333333333,"rho":0.025083315739644986,"breakevenPct":2.835360836859419},{"delta":0.25,"premium":3.0385625,"strike":723.93125,"iv":0.210548125,"gamma":0.015334374999999999,"theta":-0.48775124999999997,"vega":0.31200125,"rho":0.03153001242577943,"breakevenPct":2.5345292665726347},{"delta":0.3,"premium":3.969891304347826,"strike":721.054347826087,"iv":0.21575326086956523,"gamma":0.016383695652173916,"theta":-0.5482554347826086,"vega":0.3413619565217391,"rho":0.038006399348459036,"breakevenPct":2.2601183540810705},{"delta":0.35,"premium":5.046756756756756,"strike":718.3135135135135,"iv":0.2218162162162162,"gamma":0.017037297297297298,"theta":-0.6020118918918919,"vega":0.3635740540540541,"rho":0.044493435172360485,"breakevenPct":2.025425990165054},{"delta":0.4,"premium":6.28108695652174,"strike":715.5978260869565,"iv":0.22846630434782608,"gamma":0.0172,"theta":-0.6484760869565218,"vega":0.3792097826086957,"rho":0.0509716938813209,"breakevenPct":1.8164898509842453},{"delta":0.45,"premium":7.700994318181818,"strike":712.8238636363636,"iv":0.23565795454545455,"gamma":0.017082386363636366,"theta":-0.6873784090909091,"vega":0.3885522727272727,"rho":0.05745555785077219,"breakevenPct":1.6255088793435073},{"delta":0.5,"premium":9.349427710843374,"strike":709.933734939759,"iv":0.24377228915662652,"gamma":0.016686746987951806,"theta":-0.7187234939759035,"vega":0.3916801204819277,"rho":0.06391793832209687,"breakevenPct":1.4503755501554807},{"delta":0.55,"premium":11.250709677419358,"strike":706.8516129032258,"iv":0.2520858064516129,"gamma":0.015970322580645162,"theta":-0.7399974193548386,"vega":0.3885883870967742,"rho":0.07035472634996383,"breakevenPct":1.283825469766591},{"delta":0.6,"premium":13.467937062937063,"strike":703.5174825174826,"iv":0.26105104895104897,"gamma":0.015055244755244756,"theta":-0.7511685314685315,"vega":0.37926293706293707,"rho":0.07674037710136067,"breakevenPct":1.1262933117658107},{"delta":0.65,"premium":16.08833333333333,"strike":699.8333333333334,"iv":0.2709666666666667,"gamma":0.013933333333333334,"theta":-0.7513500000000001,"vega":0.36366666666666664,"rho":0.08307122415880094,"breakevenPct":0.976257639868364},{"delta":0.7,"premium":19.252909090909085,"strike":695.6545454545454,"iv":0.2823363636363636,"gamma":0.012561818181818184,"theta":-0.7393254545454546,"vega":0.34133090909090913,"rho":0.08930872904661945,"breakevenPct":0.8332093858186959},{"delta":0.75,"premium":24.366514285714285,"strike":689.8114285714286,"iv":0.31152514285714283,"gamma":0.010343428571428571,"theta":-0.7480411428571428,"vega":0.3119062857142857,"rho":0.09521214924278087,"breakevenPct":0.7303163409228257},{"delta":0.8,"premium":29.62357142857143,"strike":683.5714285714286,"iv":0.32869999999999994,"gamma":0.008714285714285714,"theta":-0.7026571428571428,"vega":0.27478571428571424,"rho":0.10105714891828162,"breakevenPct":0.5916784203102985},{"delta":0.85,"premium":36.69692307692307,"strike":675.5384615384615,"iv":0.3502153846153846,"gamma":0.006807692307692309,"theta":-0.6330076923076924,"vega":0.22895384615384617,"rho":0.10655349070373939,"breakevenPct":0.4563306932841434},{"delta":0.9,"premium":54.33475000000003,"strike":657.25,"iv":0.44054000000000015,"gamma":0.004052499999999997,"theta":-0.6022449999999999,"vega":0.17213249999999994,"rho":0.11008358187085318,"breakevenPct":0.3645627644569779}],"put":[{"delta":0.1,"premium":1.6450602409638553,"strike":667.8012048192771,"iv":0.3473879518072289,"gamma":0.005148192771084337,"theta":-0.41868734939759034,"vega":0.17206506024096385,"rho":-0.01379294971898593,"breakevenPct":6.04285690009686},{"delta":0.15,"premium":2.429830508474576,"strike":679.0508474576271,"iv":0.3124474576271186,"gamma":0.0076152542372881354,"theta":-0.4991966101694915,"vega":0.2289,"rho":-0.020787352630396272,"breakevenPct":4.566852334393148},{"delta":0.2,"premium":3.2633950617283953,"strike":686.3456790123457,"iv":0.2920012345679012,"gamma":0.009803703703703705,"theta":-0.5578000000000001,"vega":0.2748814814814815,"rho":-0.027790947903070084,"breakevenPct":3.655531177628031},{"delta":0.25,"premium":4.146599999999999,"strike":691.87,"iv":0.277725,"gamma":0.011647999999999999,"theta":-0.5994900000000001,"vega":0.312029,"rho":-0.03480511835882197,"breakevenPct":3.0009308885754535},{"delta":0.3,"premium":5.07194214876033,"strike":696.4214876033058,"iv":0.2660884297520661,"gamma":0.013326446280991736,"theta":-0.6254809917355372,"vega":0.34131322314049584,"rho":-0.04182618310045581,"breakevenPct":2.4894858315168658},{"delta":0.35,"premium":6.044316546762589,"strike":700.3309352517986,"iv":0.2562719424460432,"gamma":0.014699280575539568,"theta":-0.6384604316546763,"vega":0.3636208633093525,"rho":-0.048840054675111676,"breakevenPct":2.0752300839159474},{"delta":0.4,"premium":7.077,"strike":703.8,"iv":0.2479,"gamma":0.01584,"theta":-0.6405799999999999,"vega":0.37932,"rho":-0.05586039474436438,"breakevenPct":1.7315937940761632},{"delta":0.45,"premium":8.139506172839507,"strike":706.9691358024692,"iv":0.2394925925925926,"gamma":0.016790740740740738,"theta":-0.6298697530864198,"vega":0.388629012345679,"rho":-0.0628713561753865,"breakevenPct":1.4344669069633775},{"delta":0.5,"premium":9.287314285714285,"strike":709.8971428571429,"iv":0.23233657142857142,"gamma":0.017479428571428573,"theta":-0.6111508571428572,"vega":0.3916691428571428,"rho":-0.06987548629739387,"breakevenPct":1.183381019544635},{"delta":0.55,"premium":10.483440860215055,"strike":712.6559139784946,"iv":0.22499462365591397,"gamma":0.017931182795698924,"theta":-0.5816322580645161,"vega":0.38852258064516126,"rho":-0.07686878142041038,"breakevenPct":0.9629798140649366},{"delta":0.6,"premium":11.754374999999998,"strike":715.296875,"iv":0.2177578125,"gamma":0.0180703125,"theta":-0.5432500000000001,"vega":0.379215625,"rho":-0.08386606523592965,"breakevenPct":0.7697461212976049},{"delta":0.65,"premium":13.145721649484537,"strike":717.8762886597938,"iv":0.21110927835051543,"gamma":0.017824742268041236,"theta":-0.49772577319587624,"vega":0.3635659793814433,"rho":-0.09085158374495321,"breakevenPct":0.6021767263315579},{"delta":0.7,"premium":14.686735751295334,"strike":720.4507772020726,"iv":0.20477305699481865,"gamma":0.017264766839378238,"theta":-0.4446927461139897,"vega":0.3412922279792746,"rho":-0.09782622816544909,"breakevenPct":0.4564116430497563},{"delta":0.75,"premium":17.500535714285714,"strike":723.9897959183673,"iv":0.2114423469387755,"gamma":0.015307653061224488,"theta":-0.4125714285714286,"vega":0.3120627551020408,"rho":-0.1049307106611859,"breakevenPct":0.3541240896922931},{"delta":0.8,"premium":18.28378205128205,"strike":725.7564102564103,"iv":0.19078141025641027,"gamma":0.014908333333333332,"theta":-0.3116532051282051,"vega":0.2744532051282051,"rho":-0.11176190549506755,"breakevenPct":0.21542620520053948},{"delta":0.85,"premium":21.66584905660378,"strike":729.7547169811321,"iv":0.19322452830188683,"gamma":0.012271698113207543,"theta":-0.24930377358490566,"vega":0.22889999999999996,"rho":-0.11891677502549776,"breakevenPct":0.1285094605742828},{"delta":0.9,"premium":26.336509433962267,"strike":734.9811320754717,"iv":0.19651320754716983,"gamma":0.00909622641509434,"theta":-0.17110943396226425,"vega":0.1723094339622642,"rho":-0.1262242877194945,"breakevenPct":0.0501237459084034}]},"raw":{"call":[{"delta":0.1,"premium":0.8917156862745099,"strike":734.6372549019608,"iv":0.19386274509803922,"gamma":0.009217647058823528,"theta":-0.24598235294117649,"vega":0.17224313725490198,"rho":0.012313492093895349,"breakevenPct":3.7417447938272663},{"delta":0.15,"premium":1.4997841726618704,"strike":730.3525179856115,"iv":0.19883021582733815,"gamma":0.011953237410071942,"theta":-0.33629856115107915,"vega":0.2288589928057554,"rho":0.01866882876350634,"breakevenPct":3.223173788190891},{"delta":0.2,"premium":2.206875,"strike":726.8958333333334,"iv":0.20404166666666665,"gamma":0.0139625,"theta":-0.4154583333333333,"vega":0.2748083333333333,"rho":0.025083315739644986,"breakevenPct":2.835360836859419},{"delta":0.25,"premium":3.0385625,"strike":723.93125,"iv":0.210548125,"gamma":0.015334374999999999,"theta":-0.48775124999999997,"vega":0.31200125,"rho":0.03153001242577943,"breakevenPct":2.5345292665726347},{"delta":0.3,"premium":3.969891304347826,"strike":721.054347826087,"iv":0.21575326086956523,"gamma":0.016383695652173916,"theta":-0.5482554347826086,"vega":0.3413619565217391,"rho":0.038006399348459036,"breakevenPct":2.2601183540810705},{"delta":0.35,"premium":5.046756756756756,"strike":718.3135135135135,"iv":0.2218162162162162,"gamma":0.017037297297297298,"theta":-0.6020118918918919,"vega":0.3635740540540541,"rho":0.044493435172360485,"breakevenPct":2.025425990165054},{"delta":0.4,"premium":6.28108695652174,"strike":715.5978260869565,"iv":0.22846630434782608,"gamma":0.0172,"theta":-0.6484760869565218,"vega":0.3792097826086957,"rho":0.0509716938813209,"breakevenPct":1.8164898509842453},{"delta":0.45,"premium":7.700994318181818,"strike":712.8238636363636,"iv":0.23565795454545455,"gamma":0.017082386363636366,"theta":-0.6873784090909091,"vega":0.3885522727272727,"rho":0.05745555785077219,"breakevenPct":1.6255088793435073},{"delta":0.5,"premium":9.349427710843374,"strike":709.933734939759,"iv":0.24377228915662652,"gamma":0.016686746987951806,"theta":-0.7187234939759035,"vega":0.3916801204819277,"rho":0.06391793832209687,"breakevenPct":1.4503755501554807},{"delta":0.55,"premium":11.250709677419358,"strike":706.8516129032258,"iv":0.2520858064516129,"gamma":0.015970322580645162,"theta":-0.7399974193548386,"vega":0.3885883870967742,"rho":0.07035472634996383,"breakevenPct":1.283825469766591},{"delta":0.6,"premium":13.467937062937063,"strike":703.5174825174826,"iv":0.26105104895104897,"gamma":0.015055244755244756,"theta":-0.7511685314685315,"vega":0.37926293706293707,"rho":0.07674037710136067,"breakevenPct":1.1262933117658107},{"delta":0.65,"premium":16.08833333333333,"strike":699.8333333333334,"iv":0.2709666666666667,"gamma":0.013933333333333334,"theta":-0.7513500000000001,"vega":0.36366666666666664,"rho":0.08307122415880094,"breakevenPct":0.976257639868364},{"delta":0.7,"premium":19.252909090909085,"strike":695.6545454545454,"iv":0.2823363636363636,"gamma":0.012561818181818184,"theta":-0.7393254545454546,"vega":0.34133090909090913,"rho":0.08930872904661945,"breakevenPct":0.8332093858186959},{"delta":0.75,"premium":24.366514285714285,"strike":689.8114285714286,"iv":0.31152514285714283,"gamma":0.010343428571428571,"theta":-0.7480411428571428,"vega":0.3119062857142857,"rho":0.09521214924278087,"breakevenPct":0.7303163409228257},{"delta":0.8,"premium":29.62357142857143,"strike":683.5714285714286,"iv":0.32869999999999994,"gamma":0.008714285714285714,"theta":-0.7026571428571428,"vega":0.27478571428571424,"rho":0.10105714891828162,"breakevenPct":0.5916784203102985},{"delta":0.85,"premium":36.69692307692307,"strike":675.5384615384615,"iv":0.3502153846153846,"gamma":0.006807692307692309,"theta":-0.6330076923076924,"vega":0.22895384615384617,"rho":0.10655349070373939,"breakevenPct":0.4563306932841434},{"delta":0.9,"premium":54.33475000000003,"strike":657.25,"iv":0.44054000000000015,"gamma":0.004052499999999997,"theta":-0.6022449999999999,"vega":0.17213249999999994,"rho":0.11008358187085318,"breakevenPct":0.3645627644569779}],"put":[{"delta":0.1,"premium":1.6450602409638553,"strike":667.8012048192771,"iv":0.3473879518072289,"gamma":0.005148192771084337,"theta":-0.41868734939759034,"vega":0.17206506024096385,"rho":-0.01379294971898593,"breakevenPct":6.04285690009686},{"delta":0.15,"premium":2.429830508474576,"strike":679.0508474576271,"iv":0.3124474576271186,"gamma":0.0076152542372881354,"theta":-0.4991966101694915,"vega":0.2289,"rho":-0.020787352630396272,"breakevenPct":4.566852334393148},{"delta":0.2,"premium":3.2633950617283953,"strike":686.3456790123457,"iv":0.2920012345679012,"gamma":0.009803703703703705,"theta":-0.5578000000000001,"vega":0.2748814814814815,"rho":-0.027790947903070084,"breakevenPct":3.655531177628031},{"delta":0.25,"premium":4.146599999999999,"strike":691.87,"iv":0.277725,"gamma":0.011647999999999999,"theta":-0.5994900000000001,"vega":0.312029,"rho":-0.03480511835882197,"breakevenPct":3.0009308885754535},{"delta":0.3,"premium":5.07194214876033,"strike":696.4214876033058,"iv":0.2660884297520661,"gamma":0.013326446280991736,"theta":-0.6254809917355372,"vega":0.34131322314049584,"rho":-0.04182618310045581,"breakevenPct":2.4894858315168658},{"delta":0.35,"premium":6.044316546762589,"strike":700.3309352517986,"iv":0.2562719424460432,"gamma":0.014699280575539568,"theta":-0.6384604316546763,"vega":0.3636208633093525,"rho":-0.048840054675111676,"breakevenPct":2.0752300839159474},{"delta":0.4,"premium":7.077,"strike":703.8,"iv":0.2479,"gamma":0.01584,"theta":-0.6405799999999999,"vega":0.37932,"rho":-0.05586039474436438,"breakevenPct":1.7315937940761632},{"delta":0.45,"premium":8.139506172839507,"strike":706.9691358024692,"iv":0.2394925925925926,"gamma":0.016790740740740738,"theta":-0.6298697530864198,"vega":0.388629012345679,"rho":-0.0628713561753865,"breakevenPct":1.4344669069633775},{"delta":0.5,"premium":9.287314285714285,"strike":709.8971428571429,"iv":0.23233657142857142,"gamma":0.017479428571428573,"theta":-0.6111508571428572,"vega":0.3916691428571428,"rho":-0.06987548629739387,"breakevenPct":1.183381019544635},{"delta":0.55,"premium":10.483440860215055,"strike":712.6559139784946,"iv":0.22499462365591397,"gamma":0.017931182795698924,"theta":-0.5816322580645161,"vega":0.38852258064516126,"rho":-0.07686878142041038,"breakevenPct":0.9629798140649366},{"delta":0.6,"premium":11.754374999999998,"strike":715.296875,"iv":0.2177578125,"gamma":0.0180703125,"theta":-0.5432500000000001,"vega":0.379215625,"rho":-0.08386606523592965,"breakevenPct":0.7697461212976049},{"delta":0.65,"premium":13.145721649484537,"strike":717.8762886597938,"iv":0.21110927835051543,"gamma":0.017824742268041236,"theta":-0.49772577319587624,"vega":0.3635659793814433,"rho":-0.09085158374495321,"breakevenPct":0.6021767263315579},{"delta":0.7,"premium":14.686735751295334,"strike":720.4507772020726,"iv":0.20477305699481865,"gamma":0.017264766839378238,"theta":-0.4446927461139897,"vega":0.3412922279792746,"rho":-0.09782622816544909,"breakevenPct":0.4564116430497563},{"delta":0.75,"premium":17.500535714285714,"strike":723.9897959183673,"iv":0.2114423469387755,"gamma":0.015307653061224488,"theta":-0.4125714285714286,"vega":0.3120627551020408,"rho":-0.1049307106611859,"breakevenPct":0.3541240896922931},{"delta":0.8,"premium":18.28378205128205,"strike":725.7564102564103,"iv":0.19078141025641027,"gamma":0.014908333333333332,"theta":-0.3116532051282051,"vega":0.2744532051282051,"rho":-0.11176190549506755,"breakevenPct":0.21542620520053948},{"delta":0.85,"premium":21.66584905660378,"strike":729.7547169811321,"iv":0.19322452830188683,"gamma":0.012271698113207543,"theta":-0.24930377358490566,"vega":0.22889999999999996,"rho":-0.11891677502549776,"breakevenPct":0.1285094605742828},{"delta":0.9,"premium":26.336509433962267,"strike":734.9811320754717,"iv":0.19651320754716983,"gamma":0.00909622641509434,"theta":-0.17110943396226425,"vega":0.1723094339622642,"rho":-0.1262242877194945,"breakevenPct":0.0501237459084034}]}},"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"}}