{"symbol":"SPY","url":"https://intraalpha.com/companies/SPY","capturedAt":"2026-10-16T01:00:36.062Z","state":"ready","quote":{"symbol":"SPY","last_price":771.79,"prev_close":769.6,"regular_close":771.79,"change":2.19,"change_pct":0.2846,"regular_change":2.19,"regular_change_pct":0.2846,"extended_change":0,"extended_change_pct":0,"bid":770.3,"ask":770.33,"bid_size":200,"ask_size":720,"volume":40005152,"vwap":769.548203,"open":766.25,"high":772.87,"low":764.43,"close":771.79,"trade_count":585263,"last_trade_at":"2026-10-16T00:00:00.120422061Z","last_quote_at":"2026-10-16T00:00:00.070580191Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:22.708091102-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":809200000000,"net_expense_ratio":0.000945,"portfolio_turnover":0.03,"dividend_yield":0.0096,"inception_date":"1993-01-22","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T20:13:58.794Z","bars":[{"c":776.985,"h":777.22,"l":775.7,"n":2951,"o":776.62,"t":"2026-10-09T08:00:00Z","v":50708,"vw":776.753508},{"c":777.04,"h":777.04,"l":775.92,"n":203,"o":776.96,"t":"2026-10-09T08:05:00Z","v":13425,"vw":776.957156},{"c":777.08,"h":777.15,"l":776.99,"n":188,"o":777.05,"t":"2026-10-09T08:10:00Z","v":6689,"vw":777.028816},{"c":777.25,"h":777.3,"l":777.04,"n":138,"o":777.07,"t":"2026-10-09T08:15:00Z","v":4821,"vw":777.198274},{"c":777.06,"h":777.51,"l":777.06,"n":181,"o":777.32,"t":"2026-10-09T08:20:00Z","v":12086,"vw":777.459483},{"c":777.16,"h":777.25,"l":777.06,"n":61,"o":777.06,"t":"2026-10-09T08:25:00Z","v":783,"vw":777.146423},{"c":777.17,"h":777.19,"l":777.105,"n":79,"o":777.14,"t":"2026-10-09T08:30:00Z","v":2779,"vw":777.148327},{"c":777.315,"h":777.47,"l":777.2,"n":112,"o":777.2,"t":"2026-10-09T08:35:00Z","v":3618,"vw":777.340646},{"c":777.45,"h":777.46,"l":777.27,"n":62,"o":777.27,"t":"2026-10-09T08:40:00Z","v":1242,"vw":777.381225},{"c":777.62,"h":777.69,"l":777.47,"n":93,"o":777.48,"t":"2026-10-09T08:45:00Z","v":1940,"vw":777.596989},{"c":777.62,"h":777.655,"l":777.5023,"n":186,"o":777.59,"t":"2026-10-09T08:50:00Z","v":12646,"vw":777.58744},{"c":777.39,"h":777.69,"l":777.39,"n":225,"o":777.62,"t":"2026-10-09T08:55:00Z","v":10488,"vw":777.595182},{"c":777.3,"h":777.41,"l":777.3,"n":93,"o":777.41,"t":"2026-10-09T09:00:00Z","v":1558,"vw":777.354899},{"c":777.33,"h":777.4,"l":777.3,"n":83,"o":777.3,"t":"2026-10-09T09:05:00Z","v":2230,"vw":777.355953},{"c":777.43,"h":777.44,"l":777.34,"n":195,"o":777.34,"t":"2026-10-09T09:10:00Z","v":32408,"vw":777.353066},{"c":777.49,"h":777.49,"l":777.355,"n":69,"o":777.4,"t":"2026-10-09T09:15:00Z","v":1461,"vw":777.402504},{"c":777.38,"h":777.38,"l":777.35,"n":30,"o":777.38,"t":"2026-10-09T09:20:00Z","v":1172,"vw":777.372593},{"c":777.6,"h":777.68,"l":777.43,"n":147,"o":777.46,"t":"2026-10-09T09:25:00Z","v":5789,"vw":777.534987},{"c":777.42,"h":777.51,"l":777.29,"n":92,"o":777.51,"t":"2026-10-09T09:30:00Z","v":1903,"vw":777.35352},{"c":777.32,"h":777.4,"l":777.32,"n":62,"o":777.4,"t":"2026-10-09T09:35:00Z","v":867,"vw":777.338301},{"c":777.15,"h":777.37,"l":777.15,"n":54,"o":777.37,"t":"2026-10-09T09:40:00Z","v":779,"vw":777.257371},{"c":777.17,"h":777.17,"l":777.01,"n":116,"o":777.06,"t":"2026-10-09T09:45:00Z","v":3201,"vw":777.047515},{"c":777.16,"h":777.25,"l":777.155,"n":54,"o":777.19,"t":"2026-10-09T09:50:00Z","v":1662,"vw":777.185195},{"c":777.13,"h":777.22,"l":777.13,"n":69,"o":777.18,"t":"2026-10-09T09:55:00Z","v":2734,"vw":777.162344},{"c":777.2,"h":777.22,"l":777.06,"n":112,"o":777.13,"t":"2026-10-09T10:00:00Z","v":4120,"vw":777.175252},{"c":777.2,"h":777.26,"l":777.2,"n":58,"o":777.21,"t":"2026-10-09T10:05:00Z","v":1542,"vw":777.245947},{"c":777.13,"h":777.135,"l":777.08,"n":33,"o":777.1,"t":"2026-10-09T10:10:00Z","v":553,"vw":777.097627},{"c":776.97,"h":777.15,"l":776.97,"n":84,"o":777.14,"t":"2026-10-09T10:15:00Z","v":2612,"vw":777.048975},{"c":776.99,"h":777.16,"l":776.99,"n":81,"o":777.03,"t":"2026-10-09T10:20:00Z","v":2747,"vw":777.078005},{"c":776.85,"h":777.1,"l":776.84,"n":109,"o":776.95,"t":"2026-10-09T10:25:00Z","v":2723,"vw":776.901804},{"c":776.641,"h":776.88,"l":776.641,"n":105,"o":776.88,"t":"2026-10-09T10:30:00Z","v":2011,"vw":776.762145},{"c":776.73,"h":776.76,"l":776.67,"n":107,"o":776.68,"t":"2026-10-09T10:35:00Z","v":3840,"vw":776.703363},{"c":776.555,"h":776.71,"l":776.43,"n":279,"o":776.71,"t":"2026-10-09T10:40:00Z","v":40319,"vw":776.580427},{"c":776.52,"h":776.61,"l":776.48,"n":89,"o":776.57,"t":"2026-10-09T10:45:00Z","v":1667,"vw":776.532043},{"c":776.7,"h":776.9,"l":776.47,"n":342,"o":776.49,"t":"2026-10-09T10:50:00Z","v":27445,"vw":776.846199},{"c":776.96,"h":777.19,"l":776.66,"n":297,"o":776.72,"t":"2026-10-09T10:55:00Z","v":8124,"vw":776.985268},{"c":777.08,"h":777.29,"l":776.84,"n":548,"o":776.931,"t":"2026-10-09T11:00:00Z","v":24752,"vw":777.063782},{"c":776.83,"h":776.99,"l":776.72,"n":174,"o":776.99,"t":"2026-10-09T11:05:00Z","v":22508,"vw":776.968404},{"c":776.72,"h":776.93,"l":776.59,"n":249,"o":776.69,"t":"2026-10-09T11:10:00Z","v":7109,"vw":776.726487},{"c":777.0882,"h":777.15,"l":776.811,"n":205,"o":776.85,"t":"2026-10-09T11:15:00Z","v":3623,"vw":777.04161},{"c":777,"h":777.2,"l":776.91,"n":149,"o":777.14,"t":"2026-10-09T11:20:00Z","v":2359,"vw":777.013082},{"c":777.36,"h":777.36,"l":777,"n":123,"o":777.03,"t":"2026-10-09T11:25:00Z","v":1996,"vw":777.111884},{"c":777.29,"h":777.38,"l":777.22,"n":200,"o":777.34,"t":"2026-10-09T11:30:00Z","v":5899,"vw":777.320939},{"c":777.16,"h":777.171,"l":776.97,"n":219,"o":777.171,"t":"2026-10-09T11:35:00Z","v":2714,"vw":777.056177},{"c":777.2,"h":777.28,"l":777.1,"n":149,"o":777.16,"t":"2026-10-09T11:40:00Z","v":4405,"vw":777.141919},{"c":777.2354,"h":777.31,"l":777.12,"n":256,"o":777.12,"t":"2026-10-09T11:45:00Z","v":25048,"vw":777.289939},{"c":777.45,"h":777.465,"l":777.08,"n":427,"o":777.2,"t":"2026-10-09T11:50:00Z","v":53322,"vw":777.290013},{"c":777.48,"h":777.57,"l":777.42,"n":327,"o":777.45,"t":"2026-10-09T11:55:00Z","v":29576,"vw":777.487382},{"c":777.2999,"h":777.78,"l":777.2999,"n":525,"o":777.55,"t":"2026-10-09T12:00:00Z","v":59427,"vw":777.516474},{"c":777.1,"h":777.27,"l":777.08,"n":272,"o":777.27,"t":"2026-10-09T12:05:00Z","v":11518,"vw":777.197539},{"c":776.885,"h":777.25,"l":776.88,"n":301,"o":777.07,"t":"2026-10-09T12:10:00Z","v":22831,"vw":777.057353},{"c":776.89,"h":777.058,"l":776.84,"n":182,"o":776.94,"t":"2026-10-09T12:15:00Z","v":9460,"vw":776.880752},{"c":776.985,"h":777.17,"l":776.87,"n":252,"o":776.87,"t":"2026-10-09T12:20:00Z","v":9765,"vw":777.081372},{"c":777.07,"h":777.08,"l":777,"n":119,"o":777.01,"t":"2026-10-09T12:25:00Z","v":2995,"vw":777.024478},{"c":776.8,"h":777.18,"l":776.76,"n":226,"o":777.08,"t":"2026-10-09T12:30:00Z","v":3096,"vw":776.900464},{"c":776.47,"h":776.8,"l":776.47,"n":399,"o":776.75,"t":"2026-10-09T12:35:00Z","v":21724,"vw":776.638878},{"c":776.22,"h":776.6,"l":776.22,"n":490,"o":776.49,"t":"2026-10-09T12:40:00Z","v":63215,"vw":776.316846},{"c":776.32,"h":776.37,"l":776.18,"n":313,"o":776.22,"t":"2026-10-09T12:45:00Z","v":10230,"vw":776.263314},{"c":775.85,"h":776.3505,"l":775.74,"n":691,"o":776.3505,"t":"2026-10-09T12:50:00Z","v":29651,"vw":775.982187},{"c":776.55,"h":776.57,"l":775.86,"n":522,"o":775.86,"t":"2026-10-09T12:55:00Z","v":41658,"vw":776.207221},{"c":776.461,"h":776.78,"l":776.435,"n":617,"o":776.53,"t":"2026-10-09T13:00:00Z","v":27809,"vw":776.599135},{"c":776.58,"h":776.9,"l":776.41,"n":528,"o":776.48,"t":"2026-10-09T13:05:00Z","v":13744,"vw":776.670858},{"c":776.69,"h":776.69,"l":776.43,"n":460,"o":776.58,"t":"2026-10-09T13:10:00Z","v":23605,"vw":776.502451},{"c":776.65,"h":776.87,"l":776.59,"n":432,"o":776.66,"t":"2026-10-09T13:15:00Z","v":9896,"vw":776.751622},{"c":776.36,"h":776.71,"l":776.23,"n":589,"o":776.63,"t":"2026-10-09T13:20:00Z","v":19455,"vw":776.335068},{"c":776.28,"h":776.5,"l":776.23,"n":1391,"o":776.38,"t":"2026-10-09T13:25:00Z","v":80245,"vw":776.343449},{"c":776.55,"h":776.84,"l":776.01,"n":12909,"o":776.24,"t":"2026-10-09T13:30:00Z","v":661745,"vw":776.391444},{"c":776.65,"h":776.72,"l":775.83,"n":7680,"o":776.5599,"t":"2026-10-09T13:35:00Z","v":347972,"vw":776.389086},{"c":775.6,"h":776.66,"l":775.29,"n":7639,"o":776.65,"t":"2026-10-09T13:40:00Z","v":340771,"vw":775.92247},{"c":775.785,"h":775.83,"l":775.14,"n":7895,"o":775.595,"t":"2026-10-09T13:45:00Z","v":461946,"vw":775.65316},{"c":775.735,"h":776.03,"l":775.63,"n":5001,"o":775.7905,"t":"2026-10-09T13:50:00Z","v":247095,"vw":775.843546},{"c":776.06,"h":776.08,"l":775.57,"n":4021,"o":775.71,"t":"2026-10-09T13:55:00Z","v":204658,"vw":775.850445},{"c":775.63,"h":776.14,"l":775.48,"n":5276,"o":776.04,"t":"2026-10-09T14:00:00Z","v":234021,"vw":775.859877},{"c":776.01,"h":776.275,"l":775.5195,"n":4344,"o":775.615,"t":"2026-10-09T14:05:00Z","v":198585,"vw":775.921026},{"c":776.19,"h":776.295,"l":775.68,"n":4635,"o":776.02,"t":"2026-10-09T14:10:00Z","v":146851,"vw":776.02813},{"c":776.4,"h":776.57,"l":776.15,"n":5690,"o":776.21,"t":"2026-10-09T14:15:00Z","v":187542,"vw":776.365431},{"c":776.62,"h":776.64,"l":776.28,"n":5498,"o":776.4,"t":"2026-10-09T14:20:00Z","v":205171,"vw":776.50799},{"c":776.57,"h":776.75,"l":776.27,"n":5702,"o":776.6101,"t":"2026-10-09T14:25:00Z","v":317177,"vw":776.57431},{"c":776.49,"h":776.67,"l":776.24,"n":5162,"o":776.57,"t":"2026-10-09T14:30:00Z","v":146599,"vw":776.438735},{"c":776.35,"h":776.54,"l":776.14,"n":5465,"o":776.47,"t":"2026-10-09T14:35:00Z","v":207229,"vw":776.374201},{"c":776.25,"h":776.35,"l":775.95,"n":5131,"o":776.35,"t":"2026-10-09T14:40:00Z","v":147855,"vw":776.127586},{"c":776.45,"h":776.68,"l":776.19,"n":4887,"o":776.24,"t":"2026-10-09T14:45:00Z","v":134080,"vw":776.417638},{"c":777.07,"h":777.16,"l":776.4201,"n":7467,"o":776.47,"t":"2026-10-09T14:50:00Z","v":586517,"vw":776.946654},{"c":777.32,"h":777.57,"l":777.061,"n":5627,"o":777.07,"t":"2026-10-09T14:55:00Z","v":186468,"vw":777.269926},{"c":777.36,"h":777.52,"l":776.92,"n":7351,"o":777.33,"t":"2026-10-09T15:00:00Z","v":311716,"vw":777.283971},{"c":776.75,"h":777.365,"l":776.53,"n":6271,"o":777.35,"t":"2026-10-09T15:05:00Z","v":214103,"vw":776.898594},{"c":777.155,"h":777.22,"l":776.75,"n":6081,"o":776.76,"t":"2026-10-09T15:10:00Z","v":189785,"vw":777.022476},{"c":777.61,"h":777.8,"l":777.11,"n":6149,"o":777.15,"t":"2026-10-09T15:15:00Z","v":211877,"vw":777.479158},{"c":777.475,"h":777.63,"l":777.32,"n":5958,"o":777.6,"t":"2026-10-09T15:20:00Z","v":262309,"vw":777.510822},{"c":777.08,"h":777.535,"l":777.08,"n":4337,"o":777.47,"t":"2026-10-09T15:25:00Z","v":101516,"vw":777.38282},{"c":776.885,"h":777.2,"l":776.701,"n":5378,"o":777.0874,"t":"2026-10-09T15:30:00Z","v":201872,"vw":777.0014},{"c":777.2,"h":777.2,"l":776.7595,"n":5260,"o":776.87,"t":"2026-10-09T15:35:00Z","v":173378,"vw":776.917661},{"c":777.19,"h":777.34,"l":777.06,"n":3948,"o":777.19,"t":"2026-10-09T15:40:00Z","v":86459,"vw":777.18282},{"c":777.19,"h":777.21,"l":776.85,"n":4899,"o":777.19,"t":"2026-10-09T15:45:00Z","v":141588,"vw":777.048142},{"c":777.42,"h":777.55,"l":777.2,"n":4764,"o":777.2,"t":"2026-10-09T15:50:00Z","v":156445,"vw":777.434886},{"c":777.28,"h":777.57,"l":777.27,"n":4878,"o":777.42,"t":"2026-10-09T15:55:00Z","v":163415,"vw":777.468497},{"c":777.35,"h":777.35,"l":776.83,"n":5046,"o":777.29,"t":"2026-10-09T16:00:00Z","v":172295,"vw":777.070895},{"c":777.58,"h":777.73,"l":777.3,"n":4892,"o":777.335,"t":"2026-10-09T16:05:00Z","v":186839,"vw":777.575116},{"c":777.655,"h":777.66,"l":777.35,"n":3260,"o":777.57,"t":"2026-10-09T16:10:00Z","v":68869,"vw":777.498311},{"c":777.91,"h":778.07,"l":777.65,"n":4292,"o":777.665,"t":"2026-10-09T16:15:00Z","v":234060,"vw":777.876475},{"c":777.88,"h":778.1,"l":777.72,"n":3428,"o":777.905,"t":"2026-10-09T16:20:00Z","v":263631,"vw":777.888001},{"c":777.995,"h":778.02,"l":777.72,"n":2760,"o":777.875,"t":"2026-10-09T16:25:00Z","v":120499,"vw":777.868578},{"c":777.945,"h":778.24,"l":777.945,"n":3624,"o":778,"t":"2026-10-09T16:30:00Z","v":204681,"vw":778.131523},{"c":777.94,"h":778.14,"l":777.85,"n":2668,"o":777.93,"t":"2026-10-09T16:35:00Z","v":100288,"vw":777.981432},{"c":777.9969,"h":778.01,"l":777.86,"n":2701,"o":777.94,"t":"2026-10-09T16:40:00Z","v":104701,"vw":777.932631},{"c":778.25,"h":778.28,"l":778.005,"n":3894,"o":778.01,"t":"2026-10-09T16:45:00Z","v":222325,"vw":778.192148},{"c":778.29,"h":778.7,"l":778.26,"n":4883,"o":778.26,"t":"2026-10-09T16:50:00Z","v":261467,"vw":778.453228},{"c":778.22,"h":778.375,"l":778.175,"n":3663,"o":778.29,"t":"2026-10-09T16:55:00Z","v":170455,"vw":778.287444},{"c":778.35,"h":778.44,"l":778.21,"n":3323,"o":778.22,"t":"2026-10-09T17:00:00Z","v":170287,"vw":778.304019},{"c":778.02,"h":778.355,"l":778.02,"n":2597,"o":778.35,"t":"2026-10-09T17:05:00Z","v":212628,"vw":778.170511},{"c":777.975,"h":778.09,"l":777.9,"n":3187,"o":778.02,"t":"2026-10-09T17:10:00Z","v":127842,"vw":777.997521},{"c":777.81,"h":778.045,"l":777.71,"n":3674,"o":777.975,"t":"2026-10-09T17:15:00Z","v":170640,"vw":777.869683},{"c":777.89,"h":777.995,"l":777.73,"n":2476,"o":777.815,"t":"2026-10-09T17:20:00Z","v":109560,"vw":777.900842},{"c":778.04,"h":778.09,"l":777.76,"n":2358,"o":777.89,"t":"2026-10-09T17:25:00Z","v":68072,"vw":777.946681},{"c":777.95,"h":778.23,"l":777.85,"n":3537,"o":778.04,"t":"2026-10-09T17:30:00Z","v":149018,"vw":778.028774},{"c":778.075,"h":778.095,"l":777.9,"n":2380,"o":777.95,"t":"2026-10-09T17:35:00Z","v":70449,"vw":778.005408},{"c":778.12,"h":778.22,"l":778.01,"n":2669,"o":778.085,"t":"2026-10-09T17:40:00Z","v":80240,"vw":778.151661},{"c":778.2,"h":778.32,"l":778,"n":3427,"o":778.125,"t":"2026-10-09T17:45:00Z","v":194276,"vw":778.14395},{"c":778.28,"h":778.31,"l":778.035,"n":7443,"o":778.2099,"t":"2026-10-09T17:50:00Z","v":87893,"vw":778.214531},{"c":778.37,"h":778.425,"l":778.23,"n":2194,"o":778.3,"t":"2026-10-09T17:55:00Z","v":92548,"vw":778.345813},{"c":778.11,"h":778.38,"l":778.1,"n":4025,"o":778.37,"t":"2026-10-09T18:00:00Z","v":170091,"vw":778.261128},{"c":778.45,"h":778.4982,"l":778.1,"n":3034,"o":778.11,"t":"2026-10-09T18:05:00Z","v":123376,"vw":778.332591},{"c":778.4701,"h":778.61,"l":778.44,"n":3201,"o":778.46,"t":"2026-10-09T18:10:00Z","v":156205,"vw":778.523957},{"c":778.535,"h":778.6,"l":778.42,"n":2350,"o":778.48,"t":"2026-10-09T18:15:00Z","v":67140,"vw":778.498271},{"c":778.655,"h":778.77,"l":778.52,"n":3438,"o":778.54,"t":"2026-10-09T18:20:00Z","v":126973,"vw":778.634443},{"c":778.62,"h":778.78,"l":778.56,"n":3167,"o":778.62,"t":"2026-10-09T18:25:00Z","v":170301,"vw":778.653663},{"c":778.5,"h":778.67,"l":778.49,"n":3092,"o":778.615,"t":"2026-10-09T18:30:00Z","v":115585,"vw":778.583327},{"c":778.57,"h":778.62,"l":778.47,"n":2728,"o":778.49,"t":"2026-10-09T18:35:00Z","v":100921,"vw":778.556353},{"c":778.46,"h":778.62,"l":778.38,"n":2896,"o":778.57,"t":"2026-10-09T18:40:00Z","v":133074,"vw":778.527725},{"c":778.845,"h":778.87,"l":778.41,"n":5077,"o":778.46,"t":"2026-10-09T18:45:00Z","v":412298,"vw":778.668535},{"c":778.8,"h":779.42,"l":778.74,"n":7042,"o":778.84,"t":"2026-10-09T18:50:00Z","v":412109,"vw":779.037735},{"c":778.93,"h":778.955,"l":778.7,"n":4395,"o":778.81,"t":"2026-10-09T18:55:00Z","v":219082,"vw":778.812164},{"c":778.94,"h":779.06,"l":778.86,"n":4301,"o":778.93,"t":"2026-10-09T19:00:00Z","v":228502,"vw":778.957725},{"c":779,"h":779.07,"l":778.8563,"n":3306,"o":778.96,"t":"2026-10-09T19:05:00Z","v":116651,"vw":778.945866},{"c":778.99,"h":779.09,"l":778.93,"n":4376,"o":778.98,"t":"2026-10-09T19:10:00Z","v":190812,"vw":779.023112},{"c":779.1,"h":779.12,"l":778.96,"n":4145,"o":779,"t":"2026-10-09T19:15:00Z","v":188513,"vw":779.023731},{"c":779.17,"h":779.32,"l":779.1,"n":4714,"o":779.1,"t":"2026-10-09T19:20:00Z","v":617489,"vw":779.222986},{"c":778.91,"h":779.18,"l":778.9,"n":3988,"o":779.17,"t":"2026-10-09T19:25:00Z","v":222510,"vw":779.043262},{"c":779.01,"h":779.025,"l":778.8,"n":6223,"o":778.9,"t":"2026-10-09T19:30:00Z","v":345169,"vw":778.889614},{"c":778.755,"h":779.0277,"l":778.75,"n":5898,"o":779.01,"t":"2026-10-09T19:35:00Z","v":310029,"vw":778.850873},{"c":778.61,"h":778.78,"l":778.58,"n":6464,"o":778.755,"t":"2026-10-09T19:40:00Z","v":430229,"vw":778.70064},{"c":778.66,"h":778.71,"l":778.55,"n":6662,"o":778.605,"t":"2026-10-09T19:45:00Z","v":502924,"vw":778.6413},{"c":778.405,"h":778.75,"l":778.305,"n":9863,"o":778.64,"t":"2026-10-09T19:50:00Z","v":598722,"vw":778.487744},{"c":778.53,"h":778.6,"l":778.23,"n":20773,"o":778.39,"t":"2026-10-09T19:55:00Z","v":1632722,"vw":778.416037},{"c":778.7,"h":778.85,"l":778.41,"n":1665,"o":778.54,"t":"2026-10-09T20:00:00Z","v":1366789,"vw":778.577828},{"c":778.58,"h":778.76,"l":778.5,"n":507,"o":778.67,"t":"2026-10-09T20:05:00Z","v":80016,"vw":778.593408},{"c":778.59,"h":778.66,"l":778.51,"n":583,"o":778.56,"t":"2026-10-09T20:10:00Z","v":636153,"vw":778.589132},{"c":778.5619,"h":778.64,"l":778.47,"n":503,"o":778.62,"t":"2026-10-09T20:15:00Z","v":744367,"vw":778.521408},{"c":778.7,"h":778.75,"l":778.56,"n":256,"o":778.56,"t":"2026-10-09T20:20:00Z","v":23447,"vw":778.644351},{"c":778.72,"h":778.72,"l":778.67,"n":118,"o":778.69,"t":"2026-10-09T20:25:00Z","v":6335,"vw":778.692185},{"c":778.62,"h":778.69,"l":778.51,"n":335,"o":778.69,"t":"2026-10-09T20:30:00Z","v":24019,"vw":778.603994},{"c":778.69,"h":778.69,"l":778.61,"n":167,"o":778.62,"t":"2026-10-09T20:35:00Z","v":17694,"vw":778.651827},{"c":778.7,"h":778.74,"l":778.67,"n":144,"o":778.67,"t":"2026-10-09T20:40:00Z","v":14605,"vw":778.703432},{"c":779.03,"h":779.03,"l":778.74,"n":229,"o":778.74,"t":"2026-10-09T20:45:00Z","v":128022,"vw":778.92961},{"c":778.93,"h":779.08,"l":778.93,"n":133,"o":779.0416,"t":"2026-10-09T20:50:00Z","v":10317,"vw":778.991598},{"c":778.99,"h":778.99,"l":778.9,"n":112,"o":778.9129,"t":"2026-10-09T20:55:00Z","v":4789,"vw":778.957685},{"c":778.9555,"h":779.05,"l":778.8986,"n":192,"o":779.01,"t":"2026-10-09T21:00:00Z","v":47992,"vw":779.043184},{"c":779.0261,"h":779.0261,"l":778.94,"n":75,"o":778.9972,"t":"2026-10-09T21:05:00Z","v":2410,"vw":778.999807},{"c":778.88,"h":779.04,"l":778.88,"n":109,"o":779.04,"t":"2026-10-09T21:10:00Z","v":14320,"vw":778.944165},{"c":778.75,"h":778.87,"l":778.7,"n":99,"o":778.84,"t":"2026-10-09T21:15:00Z","v":5484,"vw":778.77698},{"c":778.47,"h":778.73,"l":778.47,"n":330,"o":778.73,"t":"2026-10-09T21:20:00Z","v":34885,"vw":778.57733},{"c":778.3,"h":778.68,"l":778.2518,"n":247,"o":778.47,"t":"2026-10-09T21:25:00Z","v":20923,"vw":778.400931},{"c":778.25,"h":778.28,"l":778.23,"n":91,"o":778.28,"t":"2026-10-09T21:30:00Z","v":3682,"vw":778.254245},{"c":778.3628,"h":778.556,"l":778.31,"n":42,"o":778.556,"t":"2026-10-09T21:35:00Z","v":3339,"vw":778.32351},{"c":778.36,"h":778.4459,"l":778.3363,"n":17,"o":778.4459,"t":"2026-10-09T21:40:00Z","v":629,"vw":778.387865},{"c":778.29,"h":778.37,"l":778.29,"n":56,"o":778.34,"t":"2026-10-09T21:45:00Z","v":1396,"vw":778.326988},{"c":778.38,"h":778.39,"l":778.2936,"n":43,"o":778.2936,"t":"2026-10-09T21:50:00Z","v":475,"vw":778.367243},{"c":778.29,"h":778.4,"l":778.29,"n":65,"o":778.308,"t":"2026-10-09T21:55:00Z","v":1887,"vw":778.30467},{"c":778.245,"h":778.3,"l":778.2,"n":143,"o":778.3,"t":"2026-10-09T22:00:00Z","v":2744,"vw":778.27274},{"c":778.57,"h":778.57,"l":778.16,"n":62,"o":778.16,"t":"2026-10-09T22:05:00Z","v":148140,"vw":778.569401},{"c":778.2177,"h":778.41,"l":778.2177,"n":26,"o":778.25,"t":"2026-10-09T22:10:00Z","v":730,"vw":778.249196},{"c":778.4,"h":778.4251,"l":778.3,"n":16,"o":778.4251,"t":"2026-10-09T22:15:00Z","v":296,"vw":778.367928},{"c":778.43,"h":778.43,"l":778.4,"n":40,"o":778.426,"t":"2026-10-09T22:20:00Z","v":1541,"vw":778.418337},{"c":778.4,"h":778.4,"l":778.4,"n":10,"o":778.4,"t":"2026-10-09T22:25:00Z","v":214,"vw":778.4},{"c":778.46,"h":778.46,"l":778.46,"n":8,"o":778.46,"t":"2026-10-09T22:30:00Z","v":56,"vw":778.46},{"c":778.6,"h":778.6,"l":778.46,"n":88,"o":778.46,"t":"2026-10-09T22:35:00Z","v":5785,"vw":778.533696},{"c":778.55,"h":778.55,"l":778.5,"n":25,"o":778.5,"t":"2026-10-09T22:45:00Z","v":629,"vw":778.506897},{"c":778.5592,"h":778.57,"l":778.53,"n":22,"o":778.53,"t":"2026-10-09T22:50:00Z","v":1557,"vw":778.568514},{"c":778.5108,"h":778.5108,"l":778.5108,"n":9,"o":778.5108,"t":"2026-10-09T22:55:00Z","v":129,"vw":778.5108},{"c":778.7,"h":778.7,"l":778.514,"n":95,"o":778.514,"t":"2026-10-09T23:00:00Z","v":4288,"vw":778.657567},{"c":778.7,"h":778.7,"l":778.7,"n":8,"o":778.7,"t":"2026-10-09T23:05:00Z","v":57,"vw":778.7},{"c":778.7,"h":778.7,"l":778.7,"n":7,"o":778.7,"t":"2026-10-09T23:10:00Z","v":56,"vw":778.7},{"c":778.6,"h":778.7,"l":778.6,"n":37,"o":778.7,"t":"2026-10-09T23:15:00Z","v":536,"vw":778.639179},{"c":778.6,"h":778.6,"l":778.57,"n":34,"o":778.57,"t":"2026-10-09T23:20:00Z","v":998,"vw":778.595067},{"c":778.6,"h":778.6,"l":778.54,"n":28,"o":778.6,"t":"2026-10-09T23:25:00Z","v":502,"vw":778.579487},{"c":778.54,"h":778.669,"l":778.54,"n":13,"o":778.669,"t":"2026-10-09T23:30:00Z","v":149,"vw":778.601156},{"c":778.73,"h":778.73,"l":778.69,"n":15,"o":778.7,"t":"2026-10-09T23:35:00Z","v":736,"vw":778.72028},{"c":778.7298,"h":778.7298,"l":778.7298,"n":1,"o":778.7298,"t":"2026-10-09T23:40:00Z","v":50,"vw":778.7298},{"c":778.63,"h":778.65,"l":778.59,"n":26,"o":778.65,"t":"2026-10-09T23:45:00Z","v":1111,"vw":778.620099},{"c":778.62,"h":778.62,"l":778.5899,"n":48,"o":778.61,"t":"2026-10-09T23:50:00Z","v":2846,"vw":778.603341},{"c":778.57,"h":778.62,"l":778.55,"n":60,"o":778.5608,"t":"2026-10-09T23:55:00Z","v":5367,"vw":778.577068},{"c":780.37,"h":781.05,"l":779.77,"n":2739,"o":780.01,"t":"2026-10-12T08:00:00Z","v":34210,"vw":780.53607},{"c":780.51,"h":780.56,"l":780.23,"n":143,"o":780.34,"t":"2026-10-12T08:05:00Z","v":2048,"vw":780.419516},{"c":780.29,"h":780.5,"l":780.17,"n":171,"o":780.23,"t":"2026-10-12T08:10:00Z","v":3650,"vw":780.283042},{"c":780.19,"h":780.31,"l":780.18,"n":89,"o":780.27,"t":"2026-10-12T08:15:00Z","v":1110,"vw":780.242148},{"c":780.41,"h":780.42,"l":780.21,"n":105,"o":780.21,"t":"2026-10-12T08:20:00Z","v":1973,"vw":780.288507},{"c":780.37,"h":780.47,"l":780.295,"n":101,"o":780.37,"t":"2026-10-12T08:25:00Z","v":3011,"vw":780.319667},{"c":780.245,"h":780.37,"l":780.22,"n":79,"o":780.33,"t":"2026-10-12T08:30:00Z","v":3543,"vw":780.271904},{"c":779.83,"h":780.27,"l":779.83,"n":139,"o":780.24,"t":"2026-10-12T08:35:00Z","v":3645,"vw":780.03987},{"c":779.7,"h":779.9,"l":779.7,"n":128,"o":779.82,"t":"2026-10-12T08:40:00Z","v":3106,"vw":779.76575},{"c":779.6,"h":779.67,"l":779.5,"n":121,"o":779.63,"t":"2026-10-12T08:45:00Z","v":2278,"vw":779.594623},{"c":779.34,"h":779.6,"l":779.25,"n":133,"o":779.6,"t":"2026-10-12T08:50:00Z","v":1796,"vw":779.428267},{"c":779.19,"h":779.205,"l":779.01,"n":160,"o":779.2,"t":"2026-10-12T08:55:00Z","v":4317,"vw":779.115019},{"c":779.12,"h":779.3,"l":779.05,"n":120,"o":779.05,"t":"2026-10-12T09:00:00Z","v":1504,"vw":779.132402},{"c":779.18,"h":779.22,"l":779.16,"n":75,"o":779.21,"t":"2026-10-12T09:05:00Z","v":843,"vw":779.182115},{"c":779.38,"h":779.47,"l":779.07,"n":119,"o":779.13,"t":"2026-10-12T09:10:00Z","v":2501,"vw":779.209357},{"c":779.49,"h":779.59,"l":779.47,"n":54,"o":779.47,"t":"2026-10-12T09:15:00Z","v":1592,"vw":779.514583},{"c":779.61,"h":779.67,"l":779.55,"n":64,"o":779.55,"t":"2026-10-12T09:20:00Z","v":1851,"vw":779.600341},{"c":779.61,"h":779.61,"l":779.58,"n":27,"o":779.58,"t":"2026-10-12T09:25:00Z","v":773,"vw":779.584479},{"c":779.32,"h":779.57,"l":779.2734,"n":104,"o":779.57,"t":"2026-10-12T09:30:00Z","v":2959,"vw":779.457047},{"c":779.19,"h":779.37,"l":779.19,"n":55,"o":779.32,"t":"2026-10-12T09:35:00Z","v":1421,"vw":779.317535},{"c":779,"h":779.13,"l":779,"n":65,"o":779.1,"t":"2026-10-12T09:40:00Z","v":733,"vw":779.093669},{"c":779.08,"h":779.13,"l":779.02,"n":50,"o":779.13,"t":"2026-10-12T09:45:00Z","v":930,"vw":779.081365},{"c":779.12,"h":779.15,"l":779.05,"n":56,"o":779.15,"t":"2026-10-12T09:50:00Z","v":579,"vw":779.102577},{"c":779.06,"h":779.08,"l":779.04,"n":38,"o":779.05,"t":"2026-10-12T09:55:00Z","v":1358,"vw":779.066836},{"c":779.29,"h":779.33,"l":779.1416,"n":98,"o":779.1602,"t":"2026-10-12T10:00:00Z","v":1927,"vw":779.257393},{"c":779.16,"h":779.27,"l":779.14,"n":69,"o":779.26,"t":"2026-10-12T10:05:00Z","v":1809,"vw":779.212045},{"c":778.95,"h":779.095,"l":778.91,"n":111,"o":779.0898,"t":"2026-10-12T10:10:00Z","v":4078,"vw":778.960183},{"c":778.9001,"h":778.92,"l":778.83,"n":82,"o":778.89,"t":"2026-10-12T10:15:00Z","v":2678,"vw":778.889585},{"c":779.29,"h":779.29,"l":779.0544,"n":57,"o":779.0544,"t":"2026-10-12T10:20:00Z","v":1788,"vw":779.154677},{"c":779.03,"h":779.22,"l":778.98,"n":76,"o":779.22,"t":"2026-10-12T10:25:00Z","v":2060,"vw":779.06063},{"c":778.935,"h":779.03,"l":778.815,"n":104,"o":779.01,"t":"2026-10-12T10:30:00Z","v":2667,"vw":778.955822},{"c":779.08,"h":779.15,"l":779.08,"n":66,"o":779.1308,"t":"2026-10-12T10:35:00Z","v":1575,"vw":779.115001},{"c":779.09,"h":779.15,"l":779.05,"n":109,"o":779.15,"t":"2026-10-12T10:40:00Z","v":8129,"vw":779.082142},{"c":778.9607,"h":779.1,"l":778.9607,"n":33,"o":779.09,"t":"2026-10-12T10:45:00Z","v":688,"vw":779.01338},{"c":778.85,"h":778.97,"l":778.85,"n":87,"o":778.92,"t":"2026-10-12T10:50:00Z","v":4575,"vw":778.884699},{"c":778.8,"h":778.925,"l":778.8,"n":216,"o":778.9147,"t":"2026-10-12T10:55:00Z","v":15816,"vw":778.824209},{"c":778.62,"h":778.84,"l":778.55,"n":563,"o":778.84,"t":"2026-10-12T11:00:00Z","v":25107,"vw":778.712473},{"c":778.57,"h":778.6,"l":778.38,"n":241,"o":778.5662,"t":"2026-10-12T11:05:00Z","v":6163,"vw":778.464658},{"c":778.55,"h":778.591,"l":778.44,"n":105,"o":778.57,"t":"2026-10-12T11:10:00Z","v":2668,"vw":778.559454},{"c":778.869,"h":778.89,"l":778.57,"n":159,"o":778.57,"t":"2026-10-12T11:15:00Z","v":4100,"vw":778.788031},{"c":778.78,"h":778.86,"l":778.77,"n":47,"o":778.86,"t":"2026-10-12T11:20:00Z","v":1288,"vw":778.816886},{"c":778.79,"h":778.895,"l":778.758,"n":88,"o":778.758,"t":"2026-10-12T11:25:00Z","v":2390,"vw":778.829457},{"c":778.71,"h":778.76,"l":778.57,"n":179,"o":778.73,"t":"2026-10-12T11:30:00Z","v":6492,"vw":778.641062},{"c":778.82,"h":778.89,"l":778.71,"n":144,"o":778.79,"t":"2026-10-12T11:35:00Z","v":4438,"vw":778.800476},{"c":778.8,"h":778.84,"l":778.73,"n":82,"o":778.84,"t":"2026-10-12T11:40:00Z","v":730,"vw":778.787045},{"c":778.979,"h":779,"l":778.77,"n":86,"o":778.78,"t":"2026-10-12T11:45:00Z","v":1026,"vw":778.9215},{"c":779.05,"h":779.13,"l":778.97,"n":311,"o":778.99,"t":"2026-10-12T11:50:00Z","v":25459,"vw":779.022914},{"c":778.77,"h":779,"l":778.77,"n":79,"o":778.98,"t":"2026-10-12T11:55:00Z","v":1207,"vw":778.957165},{"c":778.87,"h":778.9383,"l":778.77,"n":116,"o":778.8002,"t":"2026-10-12T12:00:00Z","v":3018,"vw":778.846116},{"c":779.09,"h":779.09,"l":778.8738,"n":119,"o":778.98,"t":"2026-10-12T12:05:00Z","v":3276,"vw":778.96254},{"c":779.35,"h":779.39,"l":779.06,"n":197,"o":779.0754,"t":"2026-10-12T12:10:00Z","v":14190,"vw":779.214826},{"c":779.16,"h":779.3,"l":779.1,"n":290,"o":779.28,"t":"2026-10-12T12:15:00Z","v":29653,"vw":779.218292},{"c":779.11,"h":779.31,"l":779.1,"n":159,"o":779.16,"t":"2026-10-12T12:20:00Z","v":7229,"vw":779.197115},{"c":778.8225,"h":779.15,"l":778.79,"n":223,"o":779.14,"t":"2026-10-12T12:25:00Z","v":7389,"vw":778.941169},{"c":778.59,"h":778.83,"l":778.55,"n":201,"o":778.77,"t":"2026-10-12T12:30:00Z","v":6706,"vw":778.683566},{"c":778.53,"h":778.6,"l":778.25,"n":338,"o":778.5,"t":"2026-10-12T12:35:00Z","v":8367,"vw":778.411568},{"c":778.7601,"h":778.8,"l":778.44,"n":220,"o":778.48,"t":"2026-10-12T12:40:00Z","v":8587,"vw":778.63856},{"c":778.71,"h":778.84,"l":778.475,"n":303,"o":778.76,"t":"2026-10-12T12:45:00Z","v":16328,"vw":778.686444},{"c":778.71,"h":778.77,"l":778.67,"n":101,"o":778.75,"t":"2026-10-12T12:50:00Z","v":2324,"vw":778.717556},{"c":778.83,"h":778.83,"l":778.62,"n":128,"o":778.62,"t":"2026-10-12T12:55:00Z","v":3346,"vw":778.744878},{"c":779,"h":779,"l":778.685,"n":217,"o":778.82,"t":"2026-10-12T13:00:00Z","v":4907,"vw":778.827342},{"c":778.91,"h":779.03,"l":778.9,"n":190,"o":779.01,"t":"2026-10-12T13:05:00Z","v":3448,"vw":778.957194},{"c":778.9538,"h":779.03,"l":778.92,"n":199,"o":778.93,"t":"2026-10-12T13:10:00Z","v":11309,"vw":778.955497},{"c":778.9,"h":778.99,"l":778.773,"n":156,"o":778.92,"t":"2026-10-12T13:15:00Z","v":5839,"vw":778.872293},{"c":778.94,"h":778.96,"l":778.8699,"n":162,"o":778.9211,"t":"2026-10-12T13:20:00Z","v":4207,"vw":778.920276},{"c":778.77,"h":779.02,"l":778.73,"n":658,"o":779,"t":"2026-10-12T13:25:00Z","v":39889,"vw":778.891043},{"c":778.83,"h":779.397,"l":778.675,"n":19614,"o":778.78,"t":"2026-10-12T13:30:00Z","v":775310,"vw":778.950683},{"c":779.2477,"h":779.3899,"l":778.76,"n":6453,"o":778.83,"t":"2026-10-12T13:35:00Z","v":356782,"vw":779.12552},{"c":778.9,"h":779.265,"l":778.88,"n":4386,"o":779.26,"t":"2026-10-12T13:40:00Z","v":182971,"vw":779.068978},{"c":778.43,"h":779.24,"l":778.32,"n":7620,"o":778.91,"t":"2026-10-12T13:45:00Z","v":372649,"vw":778.761087},{"c":778.7397,"h":778.7397,"l":778.43,"n":4274,"o":778.44,"t":"2026-10-12T13:50:00Z","v":157200,"vw":778.594566},{"c":778.54,"h":778.89,"l":778.45,"n":4023,"o":778.7299,"t":"2026-10-12T13:55:00Z","v":194465,"vw":778.669797},{"c":778.4302,"h":778.73,"l":778.4301,"n":4489,"o":778.54,"t":"2026-10-12T14:00:00Z","v":178323,"vw":778.576221},{"c":777.74,"h":778.57,"l":777.74,"n":5702,"o":778.43,"t":"2026-10-12T14:05:00Z","v":271476,"vw":778.108022},{"c":777.79,"h":777.98,"l":777.6,"n":5629,"o":777.73,"t":"2026-10-12T14:10:00Z","v":197286,"vw":777.783962},{"c":778.208,"h":778.21,"l":777.78,"n":5984,"o":777.79,"t":"2026-10-12T14:15:00Z","v":202046,"vw":777.985218},{"c":777.83,"h":778.27,"l":777.825,"n":6251,"o":778.2,"t":"2026-10-12T14:20:00Z","v":213019,"vw":778.043455},{"c":777.93,"h":778.04,"l":777.64,"n":5634,"o":777.81,"t":"2026-10-12T14:25:00Z","v":149292,"vw":777.83829},{"c":777.885,"h":778.0469,"l":777.7799,"n":5139,"o":777.94,"t":"2026-10-12T14:30:00Z","v":131423,"vw":777.90936},{"c":777.87,"h":778.13,"l":777.61,"n":5243,"o":777.88,"t":"2026-10-12T14:35:00Z","v":129962,"vw":777.87288},{"c":777.77,"h":778.07,"l":777.73,"n":4817,"o":777.865,"t":"2026-10-12T14:40:00Z","v":126803,"vw":777.921933},{"c":777.92,"h":778.17,"l":777.68,"n":4878,"o":777.79,"t":"2026-10-12T14:45:00Z","v":280415,"vw":777.827895},{"c":778.2,"h":778.23,"l":777.93,"n":4342,"o":777.95,"t":"2026-10-12T14:50:00Z","v":96277,"vw":778.030115},{"c":778.1724,"h":778.29,"l":777.99,"n":4404,"o":778.1931,"t":"2026-10-12T14:55:00Z","v":123185,"vw":778.150065},{"c":778.32,"h":778.35,"l":778.08,"n":4522,"o":778.19,"t":"2026-10-12T15:00:00Z","v":124392,"vw":778.258123},{"c":778.27,"h":778.4,"l":778.2,"n":4399,"o":778.33,"t":"2026-10-12T15:05:00Z","v":105103,"vw":778.310163},{"c":778.27,"h":778.4,"l":778.12,"n":4497,"o":778.2899,"t":"2026-10-12T15:10:00Z","v":187834,"vw":778.26459},{"c":778.35,"h":778.45,"l":778.32,"n":4340,"o":778.3394,"t":"2026-10-12T15:15:00Z","v":123545,"vw":778.379215},{"c":778.01,"h":778.4199,"l":777.95,"n":5166,"o":778.37,"t":"2026-10-12T15:20:00Z","v":376703,"vw":778.172159},{"c":778.04,"h":778.14,"l":777.95,"n":4058,"o":778.015,"t":"2026-10-12T15:25:00Z","v":113636,"vw":778.040771},{"c":778.13,"h":778.14,"l":777.87,"n":3940,"o":778.08,"t":"2026-10-12T15:30:00Z","v":88811,"vw":778.025775},{"c":778.33,"h":778.34,"l":778.03,"n":4311,"o":778.12,"t":"2026-10-12T15:35:00Z","v":149392,"vw":778.206922},{"c":778.5473,"h":778.59,"l":778.28,"n":4822,"o":778.33,"t":"2026-10-12T15:40:00Z","v":200819,"vw":778.402835},{"c":778.71,"h":778.81,"l":778.46,"n":4760,"o":778.545,"t":"2026-10-12T15:45:00Z","v":179784,"vw":778.637175},{"c":778.88,"h":778.93,"l":778.7,"n":3808,"o":778.72,"t":"2026-10-12T15:50:00Z","v":98053,"vw":778.80219},{"c":778.77,"h":778.93,"l":778.72,"n":3898,"o":778.88,"t":"2026-10-12T15:55:00Z","v":125884,"vw":778.827078},{"c":779,"h":779.025,"l":778.66,"n":4326,"o":778.77,"t":"2026-10-12T16:00:00Z","v":130635,"vw":778.839409},{"c":778.825,"h":779.14,"l":778.81,"n":4258,"o":779.01,"t":"2026-10-12T16:05:00Z","v":145480,"vw":779.02433},{"c":778.73,"h":778.87,"l":778.72,"n":3658,"o":778.825,"t":"2026-10-12T16:10:00Z","v":64362,"vw":778.79001},{"c":778.82,"h":778.9,"l":778.69,"n":3590,"o":778.73,"t":"2026-10-12T16:15:00Z","v":82242,"vw":778.798037},{"c":778.1,"h":778.85,"l":778.09,"n":4264,"o":778.805,"t":"2026-10-12T16:20:00Z","v":192793,"vw":778.495974},{"c":778.11,"h":778.28,"l":777.93,"n":3629,"o":778.1,"t":"2026-10-12T16:25:00Z","v":208513,"vw":778.132236},{"c":778.31,"h":778.4205,"l":778.1,"n":2285,"o":778.11,"t":"2026-10-12T16:30:00Z","v":94633,"vw":778.330824},{"c":778.39,"h":778.4,"l":778.26,"n":2058,"o":778.32,"t":"2026-10-12T16:35:00Z","v":131088,"vw":778.325805},{"c":778.065,"h":778.447,"l":778.03,"n":2542,"o":778.36,"t":"2026-10-12T16:40:00Z","v":128244,"vw":778.154247},{"c":777.855,"h":778.14,"l":777.84,"n":2506,"o":778.0505,"t":"2026-10-12T16:45:00Z","v":106013,"vw":778.039138},{"c":777.713,"h":777.86,"l":777.4,"n":3329,"o":777.86,"t":"2026-10-12T16:50:00Z","v":157641,"vw":777.611919},{"c":777.545,"h":777.76,"l":777.52,"n":2581,"o":777.72,"t":"2026-10-12T16:55:00Z","v":115603,"vw":777.64131},{"c":777.72,"h":777.775,"l":777.5,"n":2637,"o":777.55,"t":"2026-10-12T17:00:00Z","v":116531,"vw":777.647376},{"c":777.81,"h":777.85,"l":777.7,"n":1855,"o":777.71,"t":"2026-10-12T17:05:00Z","v":59397,"vw":777.789447},{"c":777.84,"h":777.93,"l":777.81,"n":2312,"o":777.81,"t":"2026-10-12T17:10:00Z","v":81825,"vw":777.870442},{"c":777.8361,"h":777.9,"l":777.72,"n":1848,"o":777.84,"t":"2026-10-12T17:15:00Z","v":77374,"vw":777.821588},{"c":777.6472,"h":777.96,"l":777.61,"n":2088,"o":777.84,"t":"2026-10-12T17:20:00Z","v":61472,"vw":777.820815},{"c":777.69,"h":777.76,"l":777.63,"n":1814,"o":777.6599,"t":"2026-10-12T17:25:00Z","v":532212,"vw":777.695684},{"c":777.4841,"h":777.75,"l":777.4841,"n":2364,"o":777.69,"t":"2026-10-12T17:30:00Z","v":80649,"vw":777.604359},{"c":777.7,"h":777.72,"l":777.42,"n":3328,"o":777.485,"t":"2026-10-12T17:35:00Z","v":163761,"vw":777.484214},{"c":777.71,"h":777.76,"l":777.63,"n":2246,"o":777.69,"t":"2026-10-12T17:40:00Z","v":89414,"vw":777.689273},{"c":777.8201,"h":777.86,"l":777.71,"n":8119,"o":777.73,"t":"2026-10-12T17:45:00Z","v":110747,"vw":777.782229},{"c":777.91,"h":777.91,"l":777.79,"n":2024,"o":777.83,"t":"2026-10-12T17:50:00Z","v":78063,"vw":777.838563},{"c":777.72,"h":777.98,"l":777.71,"n":6991,"o":777.9099,"t":"2026-10-12T17:55:00Z","v":209763,"vw":777.892075},{"c":777.6,"h":777.76,"l":777.58,"n":2737,"o":777.72,"t":"2026-10-12T18:00:00Z","v":186506,"vw":777.668813},{"c":777.45,"h":777.65,"l":777.34,"n":2785,"o":777.595,"t":"2026-10-12T18:05:00Z","v":143033,"vw":777.529821},{"c":777.5599,"h":777.62,"l":777.43,"n":1818,"o":777.43,"t":"2026-10-12T18:10:00Z","v":66953,"vw":777.549966},{"c":777.36,"h":777.56,"l":777.31,"n":2218,"o":777.56,"t":"2026-10-12T18:15:00Z","v":103163,"vw":777.402512},{"c":777.37,"h":777.4366,"l":777.28,"n":2559,"o":777.34,"t":"2026-10-12T18:20:00Z","v":100579,"vw":777.33192},{"c":777.38,"h":777.48,"l":777.32,"n":2144,"o":777.39,"t":"2026-10-12T18:25:00Z","v":65160,"vw":777.385002},{"c":777.34,"h":777.43,"l":777.29,"n":2560,"o":777.37,"t":"2026-10-12T18:30:00Z","v":106585,"vw":777.339192},{"c":777.44,"h":777.47,"l":777.33,"n":2329,"o":777.34,"t":"2026-10-12T18:35:00Z","v":254302,"vw":777.410393},{"c":777.54,"h":777.58,"l":777.39,"n":2312,"o":777.455,"t":"2026-10-12T18:40:00Z","v":112703,"vw":777.470151},{"c":777.39,"h":777.62,"l":777.39,"n":3086,"o":777.54,"t":"2026-10-12T18:45:00Z","v":185670,"vw":777.528492},{"c":777.2601,"h":777.39,"l":777.05,"n":3395,"o":777.39,"t":"2026-10-12T18:50:00Z","v":215042,"vw":777.16867},{"c":777.29,"h":777.32,"l":777.1501,"n":3408,"o":777.26,"t":"2026-10-12T18:55:00Z","v":179081,"vw":777.258297},{"c":777.3015,"h":777.36,"l":777.12,"n":3122,"o":777.285,"t":"2026-10-12T19:00:00Z","v":371783,"vw":777.266874},{"c":777.213,"h":777.36,"l":777.21,"n":2644,"o":777.31,"t":"2026-10-12T19:05:00Z","v":107659,"vw":777.292844},{"c":777.25,"h":777.31,"l":777.19,"n":2877,"o":777.22,"t":"2026-10-12T19:10:00Z","v":115857,"vw":777.26091},{"c":777.385,"h":777.4,"l":777.16,"n":3334,"o":777.25,"t":"2026-10-12T19:15:00Z","v":135756,"vw":777.307047},{"c":777.31,"h":777.41,"l":777.26,"n":2966,"o":777.39,"t":"2026-10-12T19:20:00Z","v":104897,"vw":777.348912},{"c":777.33,"h":777.36,"l":777.245,"n":3403,"o":777.32,"t":"2026-10-12T19:25:00Z","v":137473,"vw":777.302836},{"c":777.7213,"h":777.7287,"l":777.29,"n":4017,"o":777.332,"t":"2026-10-12T19:30:00Z","v":165145,"vw":777.437919},{"c":777.78,"h":777.92,"l":777.66,"n":4822,"o":777.715,"t":"2026-10-12T19:35:00Z","v":285528,"vw":777.812508},{"c":777.77,"h":777.8714,"l":777.74,"n":4682,"o":777.78,"t":"2026-10-12T19:40:00Z","v":182092,"vw":777.806283},{"c":777.94,"h":777.95,"l":777.74,"n":6334,"o":777.78,"t":"2026-10-12T19:45:00Z","v":377641,"vw":777.853437},{"c":777.9,"h":778.21,"l":777.84,"n":12816,"o":777.94,"t":"2026-10-12T19:50:00Z","v":862200,"vw":778.030055},{"c":778.07,"h":778.27,"l":777.79,"n":17925,"o":777.91,"t":"2026-10-12T19:55:00Z","v":2334715,"vw":778.011608},{"c":777.99,"h":778.1,"l":777.9,"n":1057,"o":778.06,"t":"2026-10-12T20:00:00Z","v":1063514,"vw":778.078985},{"c":778.1,"h":778.11,"l":777.97,"n":296,"o":777.99,"t":"2026-10-12T20:05:00Z","v":41303,"vw":778.032278},{"c":778.02,"h":778.15,"l":778.02,"n":339,"o":778.11,"t":"2026-10-12T20:10:00Z","v":654527,"vw":778.091668},{"c":777.9662,"h":778.05,"l":777.95,"n":305,"o":778.02,"t":"2026-10-12T20:15:00Z","v":54604,"vw":778.002279},{"c":777.99,"h":778.04,"l":777.96,"n":323,"o":777.96,"t":"2026-10-12T20:20:00Z","v":21632,"vw":778.000269},{"c":777.97,"h":777.99,"l":777.91,"n":278,"o":777.98,"t":"2026-10-12T20:25:00Z","v":24493,"vw":777.929794},{"c":777.94,"h":777.99,"l":777.8,"n":144,"o":777.98,"t":"2026-10-12T20:30:00Z","v":57620,"vw":777.880728},{"c":777.96,"h":778,"l":777.9,"n":79,"o":777.9454,"t":"2026-10-12T20:35:00Z","v":3749,"vw":777.951231},{"c":777.98,"h":777.98,"l":777.98,"n":11,"o":777.98,"t":"2026-10-12T20:40:00Z","v":157,"vw":777.98},{"c":777.98,"h":778.01,"l":777.9,"n":200,"o":778.01,"t":"2026-10-12T20:45:00Z","v":21349,"vw":777.94412},{"c":778.1,"h":778.1,"l":777.97,"n":103,"o":777.9798,"t":"2026-10-12T20:50:00Z","v":4808,"vw":778.07656},{"c":778.06,"h":778.1,"l":777.93,"n":177,"o":778.1,"t":"2026-10-12T20:55:00Z","v":9198,"vw":778.069249},{"c":778,"h":778.2,"l":777.98,"n":155,"o":778.06,"t":"2026-10-12T21:00:00Z","v":10501,"vw":778.096577},{"c":778.0504,"h":778.0504,"l":777.97,"n":50,"o":777.97,"t":"2026-10-12T21:05:00Z","v":891,"vw":778.01787},{"c":778.06,"h":778.06,"l":778.01,"n":28,"o":778.01,"t":"2026-10-12T21:10:00Z","v":93375,"vw":778.051162},{"c":778.01,"h":778.0498,"l":777.9783,"n":72,"o":777.9783,"t":"2026-10-12T21:15:00Z","v":1131,"vw":778.003452},{"c":777.99,"h":778.05,"l":777.96,"n":55,"o":778.04,"t":"2026-10-12T21:20:00Z","v":1858,"vw":778.014281},{"c":777.85,"h":777.99,"l":777.85,"n":167,"o":777.99,"t":"2026-10-12T21:25:00Z","v":12013,"vw":777.907631},{"c":777.8,"h":777.85,"l":777.8,"n":66,"o":777.85,"t":"2026-10-12T21:30:00Z","v":12743,"vw":777.810364},{"c":777.83,"h":777.83,"l":777.8,"n":18,"o":777.83,"t":"2026-10-12T21:35:00Z","v":1566,"vw":777.828995},{"c":777.8,"h":777.8,"l":777.78,"n":57,"o":777.8,"t":"2026-10-12T21:40:00Z","v":3131,"vw":777.792581},{"c":777.76,"h":777.8,"l":777.74,"n":53,"o":777.8,"t":"2026-10-12T21:45:00Z","v":2469,"vw":777.768689},{"c":777.77,"h":777.77,"l":777.76,"n":14,"o":777.76,"t":"2026-10-12T21:50:00Z","v":543,"vw":777.767391},{"c":777.7592,"h":777.77,"l":777.7192,"n":116,"o":777.7645,"t":"2026-10-12T21:55:00Z","v":10548,"vw":777.737742},{"c":778.14,"h":778.18,"l":777.75,"n":582,"o":777.76,"t":"2026-10-12T22:00:00Z","v":75358,"vw":777.956772},{"c":778.25,"h":778.28,"l":778.1,"n":188,"o":778.1,"t":"2026-10-12T22:05:00Z","v":19666,"vw":778.238574},{"c":778.212,"h":778.2954,"l":778.21,"n":56,"o":778.21,"t":"2026-10-12T22:10:00Z","v":1462,"vw":778.230242},{"c":778.2893,"h":778.32,"l":778.271,"n":51,"o":778.271,"t":"2026-10-12T22:15:00Z","v":986,"vw":778.291371},{"c":778.4896,"h":778.499,"l":778.27,"n":100,"o":778.281,"t":"2026-10-12T22:20:00Z","v":2956,"vw":778.396626},{"c":778.38,"h":778.5,"l":778.37,"n":72,"o":778.49,"t":"2026-10-12T22:25:00Z","v":1613,"vw":778.433041},{"c":778.36,"h":778.4,"l":778.32,"n":48,"o":778.4,"t":"2026-10-12T22:30:00Z","v":516,"vw":778.344342},{"c":778.33,"h":778.3764,"l":778.33,"n":48,"o":778.3764,"t":"2026-10-12T22:35:00Z","v":721,"vw":778.341444},{"c":778.361,"h":778.3738,"l":778.34,"n":61,"o":778.34,"t":"2026-10-12T22:40:00Z","v":919,"vw":778.353204},{"c":778.33,"h":778.39,"l":778.33,"n":57,"o":778.38,"t":"2026-10-12T22:45:00Z","v":1199,"vw":778.369179},{"c":778.21,"h":778.28,"l":778.21,"n":51,"o":778.28,"t":"2026-10-12T22:50:00Z","v":1524,"vw":778.231901},{"c":778.16,"h":778.2,"l":778.16,"n":95,"o":778.2,"t":"2026-10-12T22:55:00Z","v":3209,"vw":778.181215},{"c":778.04,"h":778.2,"l":778.03,"n":158,"o":778.2,"t":"2026-10-12T23:00:00Z","v":7777,"vw":778.120778},{"c":777.7964,"h":777.97,"l":777.76,"n":114,"o":777.97,"t":"2026-10-12T23:05:00Z","v":2055,"vw":777.834442},{"c":777.67,"h":777.77,"l":777.66,"n":107,"o":777.77,"t":"2026-10-12T23:10:00Z","v":1511,"vw":777.711559},{"c":777.64,"h":777.72,"l":777.61,"n":74,"o":777.72,"t":"2026-10-12T23:15:00Z","v":2581,"vw":777.648955},{"c":777.69,"h":777.71,"l":777.69,"n":55,"o":777.7,"t":"2026-10-12T23:20:00Z","v":781,"vw":777.700276},{"c":777.64,"h":777.7,"l":777.64,"n":21,"o":777.7,"t":"2026-10-12T23:25:00Z","v":279,"vw":777.680155},{"c":777.44,"h":777.65,"l":777.41,"n":124,"o":777.65,"t":"2026-10-12T23:30:00Z","v":4218,"vw":777.518756},{"c":777.552,"h":777.552,"l":777.42,"n":49,"o":777.42,"t":"2026-10-12T23:35:00Z","v":1214,"vw":777.476139},{"c":777.45,"h":777.56,"l":777.43,"n":72,"o":777.56,"t":"2026-10-12T23:40:00Z","v":3553,"vw":777.472732},{"c":777.44,"h":777.44,"l":777.37,"n":67,"o":777.43,"t":"2026-10-12T23:45:00Z","v":1912,"vw":777.409964},{"c":777.31,"h":777.4996,"l":777.31,"n":62,"o":777.41,"t":"2026-10-12T23:50:00Z","v":2626,"vw":777.367132},{"c":777.31,"h":777.31,"l":777.1314,"n":80,"o":777.22,"t":"2026-10-12T23:55:00Z","v":2736,"vw":777.220351},{"c":778,"h":778.2,"l":776.51,"n":2831,"o":777.91,"t":"2026-10-13T08:00:00Z","v":38732,"vw":777.446975},{"c":777.96,"h":778.03,"l":777.57,"n":121,"o":778.02,"t":"2026-10-13T08:05:00Z","v":2983,"vw":777.935032},{"c":778.18,"h":778.18,"l":777.95,"n":124,"o":777.97,"t":"2026-10-13T08:10:00Z","v":3713,"vw":778.047224},{"c":778.18,"h":778.19,"l":778.01,"n":89,"o":778.19,"t":"2026-10-13T08:15:00Z","v":1734,"vw":778.109489},{"c":778.11,"h":778.19,"l":778.08,"n":92,"o":778.13,"t":"2026-10-13T08:20:00Z","v":1504,"vw":778.121653},{"c":778.44,"h":778.44,"l":778.19,"n":80,"o":778.19,"t":"2026-10-13T08:25:00Z","v":2289,"vw":778.326405},{"c":778.44,"h":778.46,"l":778.38,"n":96,"o":778.4,"t":"2026-10-13T08:30:00Z","v":2731,"vw":778.415721},{"c":778.41,"h":778.43,"l":778.32,"n":40,"o":778.37,"t":"2026-10-13T08:35:00Z","v":748,"vw":778.379614},{"c":778.4,"h":778.45,"l":778.39,"n":36,"o":778.43,"t":"2026-10-13T08:40:00Z","v":1003,"vw":778.409594},{"c":778.365,"h":778.38,"l":778.25,"n":86,"o":778.38,"t":"2026-10-13T08:45:00Z","v":3524,"vw":778.31113},{"c":778.11,"h":778.27,"l":778.05,"n":79,"o":778.27,"t":"2026-10-13T08:50:00Z","v":1636,"vw":778.149018},{"c":778.22,"h":778.22,"l":778.11,"n":48,"o":778.18,"t":"2026-10-13T08:55:00Z","v":1474,"vw":778.169001},{"c":778.27,"h":778.29,"l":778.14,"n":51,"o":778.14,"t":"2026-10-13T09:00:00Z","v":1588,"vw":778.206647},{"c":778.33,"h":778.33,"l":778.16,"n":61,"o":778.22,"t":"2026-10-13T09:05:00Z","v":1637,"vw":778.231569},{"c":778.42,"h":778.46,"l":778.26,"n":87,"o":778.32,"t":"2026-10-13T09:10:00Z","v":3767,"vw":778.328312},{"c":778.34,"h":778.49,"l":778.34,"n":49,"o":778.39,"t":"2026-10-13T09:15:00Z","v":1144,"vw":778.404159},{"c":778.31,"h":778.46,"l":778.29,"n":52,"o":778.43,"t":"2026-10-13T09:20:00Z","v":1512,"vw":778.395659},{"c":778.43,"h":778.5,"l":778.429,"n":58,"o":778.429,"t":"2026-10-13T09:25:00Z","v":3395,"vw":778.492837},{"c":778.49,"h":778.56,"l":778.43,"n":43,"o":778.43,"t":"2026-10-13T09:30:00Z","v":1324,"vw":778.481075},{"c":778.56,"h":778.56,"l":778.41,"n":35,"o":778.42,"t":"2026-10-13T09:35:00Z","v":1406,"vw":778.478836},{"c":778.55,"h":778.61,"l":778.51,"n":43,"o":778.6,"t":"2026-10-13T09:40:00Z","v":1327,"vw":778.574463},{"c":778.38,"h":778.5,"l":778.38,"n":46,"o":778.5,"t":"2026-10-13T09:45:00Z","v":780,"vw":778.448591},{"c":778.51,"h":778.52,"l":778.44,"n":46,"o":778.49,"t":"2026-10-13T09:50:00Z","v":2063,"vw":778.498676},{"c":778.76,"h":778.79,"l":778.57,"n":126,"o":778.62,"t":"2026-10-13T09:55:00Z","v":6652,"vw":778.701527},{"c":778.72,"h":778.74,"l":778.64,"n":51,"o":778.74,"t":"2026-10-13T10:00:00Z","v":1139,"vw":778.703318},{"c":778.78,"h":778.82,"l":778.74,"n":44,"o":778.79,"t":"2026-10-13T10:05:00Z","v":888,"vw":778.78248},{"c":778.8,"h":778.8,"l":778.72,"n":83,"o":778.74,"t":"2026-10-13T10:10:00Z","v":5838,"vw":778.779548},{"c":778.61,"h":778.72,"l":778.51,"n":97,"o":778.72,"t":"2026-10-13T10:15:00Z","v":2551,"vw":778.606782},{"c":778.64,"h":778.69,"l":778.47,"n":98,"o":778.64,"t":"2026-10-13T10:20:00Z","v":3731,"vw":778.57099},{"c":778.25,"h":778.54,"l":778.2102,"n":70,"o":778.52,"t":"2026-10-13T10:25:00Z","v":1464,"vw":778.329929},{"c":777.69,"h":778.24,"l":777.69,"n":364,"o":778.16,"t":"2026-10-13T10:30:00Z","v":20726,"vw":777.912493},{"c":777.625,"h":777.76,"l":777.46,"n":278,"o":777.68,"t":"2026-10-13T10:35:00Z","v":14314,"vw":777.610089},{"c":777.5,"h":777.69,"l":777.5,"n":85,"o":777.64,"t":"2026-10-13T10:40:00Z","v":1626,"vw":777.588582},{"c":777.36,"h":777.58,"l":777.36,"n":184,"o":777.56,"t":"2026-10-13T10:45:00Z","v":15606,"vw":777.427266},{"c":777.24,"h":777.4,"l":777.17,"n":144,"o":777.33,"t":"2026-10-13T10:50:00Z","v":12311,"vw":777.308976},{"c":777.38,"h":777.38,"l":777.21,"n":45,"o":777.24,"t":"2026-10-13T10:55:00Z","v":354,"vw":777.28025},{"c":777.06,"h":777.461,"l":777.06,"n":403,"o":777.461,"t":"2026-10-13T11:00:00Z","v":34667,"vw":777.213721},{"c":777.59,"h":777.61,"l":777.06,"n":273,"o":777.06,"t":"2026-10-13T11:05:00Z","v":23925,"vw":777.483274},{"c":777.67,"h":777.9,"l":777.61,"n":381,"o":777.61,"t":"2026-10-13T11:10:00Z","v":30567,"vw":777.712895},{"c":777.3509,"h":777.691,"l":777.34,"n":296,"o":777.68,"t":"2026-10-13T11:15:00Z","v":14224,"vw":777.496161},{"c":777.71,"h":777.85,"l":777.2,"n":315,"o":777.311,"t":"2026-10-13T11:20:00Z","v":14876,"vw":777.568542},{"c":777.72,"h":777.72,"l":777.52,"n":252,"o":777.64,"t":"2026-10-13T11:25:00Z","v":12257,"vw":777.66688},{"c":777.69,"h":777.98,"l":777.69,"n":243,"o":777.72,"t":"2026-10-13T11:30:00Z","v":9237,"vw":777.83797},{"c":777.67,"h":777.735,"l":777.61,"n":134,"o":777.69,"t":"2026-10-13T11:35:00Z","v":4657,"vw":777.67013},{"c":777.66,"h":777.67,"l":777.5,"n":168,"o":777.67,"t":"2026-10-13T11:40:00Z","v":2861,"vw":777.585815},{"c":777.75,"h":777.87,"l":777.68,"n":127,"o":777.68,"t":"2026-10-13T11:45:00Z","v":6903,"vw":777.83276},{"c":777.57,"h":777.76,"l":777.54,"n":110,"o":777.65,"t":"2026-10-13T11:50:00Z","v":2491,"vw":777.639668},{"c":777.5,"h":777.586,"l":777.48,"n":92,"o":777.49,"t":"2026-10-13T11:55:00Z","v":1836,"vw":777.526218},{"c":777.43,"h":777.59,"l":777.34,"n":359,"o":777.44,"t":"2026-10-13T12:00:00Z","v":21456,"vw":777.425034},{"c":777.5399,"h":777.54,"l":777.4517,"n":139,"o":777.4517,"t":"2026-10-13T12:05:00Z","v":659,"vw":777.504307},{"c":777.57,"h":777.69,"l":777.51,"n":216,"o":777.56,"t":"2026-10-13T12:10:00Z","v":10850,"vw":777.611081},{"c":777.57,"h":777.64,"l":777.5,"n":141,"o":777.58,"t":"2026-10-13T12:15:00Z","v":10440,"vw":777.591076},{"c":777.61,"h":777.67,"l":777.56,"n":228,"o":777.56,"t":"2026-10-13T12:20:00Z","v":23611,"vw":777.605172},{"c":777.802,"h":778.01,"l":777.7,"n":606,"o":777.79,"t":"2026-10-13T12:25:00Z","v":37574,"vw":777.832757},{"c":777.72,"h":777.81,"l":777.62,"n":184,"o":777.81,"t":"2026-10-13T12:30:00Z","v":1851,"vw":777.723537},{"c":777.7,"h":778.025,"l":777.7,"n":402,"o":777.77,"t":"2026-10-13T12:35:00Z","v":14089,"vw":777.925527},{"c":777.6,"h":777.87,"l":777.56,"n":362,"o":777.71,"t":"2026-10-13T12:40:00Z","v":28097,"vw":777.695237},{"c":777.7,"h":777.7,"l":777.305,"n":981,"o":777.565,"t":"2026-10-13T12:45:00Z","v":109890,"vw":777.382654},{"c":777.67,"h":777.76,"l":777.55,"n":237,"o":777.6,"t":"2026-10-13T12:50:00Z","v":6154,"vw":777.65228},{"c":777.52,"h":777.64,"l":777.5,"n":218,"o":777.59,"t":"2026-10-13T12:55:00Z","v":6165,"vw":777.588032},{"c":777.41,"h":777.55,"l":777.35,"n":410,"o":777.54,"t":"2026-10-13T13:00:00Z","v":12738,"vw":777.454061},{"c":777.52,"h":777.53,"l":777.17,"n":446,"o":777.39,"t":"2026-10-13T13:05:00Z","v":13939,"vw":777.402275},{"c":777.4,"h":777.55,"l":777.38,"n":263,"o":777.45,"t":"2026-10-13T13:10:00Z","v":9534,"vw":777.474732},{"c":777.2,"h":777.45,"l":777,"n":483,"o":777.42,"t":"2026-10-13T13:15:00Z","v":19704,"vw":777.158232},{"c":777.32,"h":777.37,"l":777.19,"n":493,"o":777.19,"t":"2026-10-13T13:20:00Z","v":18330,"vw":777.256148},{"c":777.34,"h":777.39,"l":777.14,"n":1326,"o":777.25,"t":"2026-10-13T13:25:00Z","v":63312,"vw":777.238638},{"c":777.71,"h":777.91,"l":777.16,"n":14584,"o":777.34,"t":"2026-10-13T13:30:00Z","v":854851,"vw":777.516531},{"c":778.58,"h":778.67,"l":777.51,"n":9945,"o":777.7,"t":"2026-10-13T13:35:00Z","v":535854,"vw":778.240049},{"c":778.41,"h":778.75,"l":778.29,"n":8062,"o":778.59,"t":"2026-10-13T13:40:00Z","v":430836,"vw":778.527187},{"c":778.395,"h":778.54,"l":778.25,"n":6244,"o":778.409,"t":"2026-10-13T13:45:00Z","v":343850,"vw":778.387377},{"c":778.47,"h":778.51,"l":777.94,"n":6770,"o":778.395,"t":"2026-10-13T13:50:00Z","v":424949,"vw":778.270251},{"c":778.09,"h":778.47,"l":777.82,"n":4599,"o":778.465,"t":"2026-10-13T13:55:00Z","v":189576,"vw":778.110868},{"c":777.6,"h":778.09,"l":777.43,"n":6048,"o":778.08,"t":"2026-10-13T14:00:00Z","v":313879,"vw":777.73609},{"c":777.28,"h":777.6,"l":777.19,"n":6048,"o":777.6,"t":"2026-10-13T14:05:00Z","v":285747,"vw":777.368875},{"c":777.45,"h":777.72,"l":777.2,"n":6134,"o":777.28,"t":"2026-10-13T14:10:00Z","v":237895,"vw":777.464497},{"c":777.44,"h":777.66,"l":777.27,"n":5674,"o":777.46,"t":"2026-10-13T14:15:00Z","v":178828,"vw":777.448009},{"c":777.78,"h":777.81,"l":777.29,"n":5638,"o":777.42,"t":"2026-10-13T14:20:00Z","v":210666,"vw":777.511984},{"c":777.53,"h":777.87,"l":777.41,"n":5087,"o":777.761,"t":"2026-10-13T14:25:00Z","v":147671,"vw":777.665556},{"c":777.16,"h":777.61,"l":777.1006,"n":6324,"o":777.53,"t":"2026-10-13T14:30:00Z","v":181795,"vw":777.398668},{"c":777.52,"h":777.62,"l":777.1006,"n":4789,"o":777.16,"t":"2026-10-13T14:35:00Z","v":211682,"vw":777.321777},{"c":777.68,"h":777.86,"l":777.5,"n":5432,"o":777.5,"t":"2026-10-13T14:40:00Z","v":219317,"vw":777.713555},{"c":777.39,"h":777.698,"l":777.39,"n":4899,"o":777.68,"t":"2026-10-13T14:45:00Z","v":156781,"vw":777.545952},{"c":776.99,"h":777.45,"l":776.91,"n":6263,"o":777.39,"t":"2026-10-13T14:50:00Z","v":369794,"vw":777.156317},{"c":776.89,"h":777.1,"l":776.7805,"n":5600,"o":777,"t":"2026-10-13T14:55:00Z","v":244940,"vw":776.998527},{"c":777.12,"h":777.14,"l":776.82,"n":4718,"o":776.89,"t":"2026-10-13T15:00:00Z","v":125002,"vw":776.990224},{"c":776.85,"h":777.18,"l":776.75,"n":5190,"o":777.13,"t":"2026-10-13T15:05:00Z","v":158130,"vw":776.983488},{"c":777.1722,"h":777.2,"l":776.64,"n":5254,"o":776.84,"t":"2026-10-13T15:10:00Z","v":180655,"vw":776.912736},{"c":777.05,"h":777.32,"l":777.02,"n":4416,"o":777.15,"t":"2026-10-13T15:15:00Z","v":131569,"vw":777.134637},{"c":776.71,"h":777.15,"l":776.71,"n":4600,"o":777.06,"t":"2026-10-13T15:20:00Z","v":128222,"vw":776.964413},{"c":776.17,"h":776.77,"l":776.08,"n":5981,"o":776.7,"t":"2026-10-13T15:25:00Z","v":237188,"vw":776.357718},{"c":776.13,"h":776.36,"l":776.05,"n":5620,"o":776.18,"t":"2026-10-13T15:30:00Z","v":266004,"vw":776.185687},{"c":776.16,"h":776.35,"l":775.95,"n":5472,"o":776.14,"t":"2026-10-13T15:35:00Z","v":204384,"vw":776.133954},{"c":776.29,"h":776.302,"l":776.095,"n":4863,"o":776.17,"t":"2026-10-13T15:40:00Z","v":175957,"vw":776.210824},{"c":776.2705,"h":776.31,"l":775.98,"n":4583,"o":776.295,"t":"2026-10-13T15:45:00Z","v":151170,"vw":776.178331},{"c":776.61,"h":776.67,"l":776.17,"n":5442,"o":776.27,"t":"2026-10-13T15:50:00Z","v":195843,"vw":776.391841},{"c":776.67,"h":776.72,"l":776.48,"n":4808,"o":776.6,"t":"2026-10-13T15:55:00Z","v":254161,"vw":776.617526},{"c":776.84,"h":777.13,"l":776.5832,"n":5796,"o":776.66,"t":"2026-10-13T16:00:00Z","v":237206,"vw":776.92772},{"c":776.77,"h":776.8999,"l":776.62,"n":4089,"o":776.87,"t":"2026-10-13T16:05:00Z","v":89366,"vw":776.776781},{"c":776.95,"h":776.965,"l":776.745,"n":2866,"o":776.77,"t":"2026-10-13T16:10:00Z","v":90894,"vw":776.859412},{"c":777.08,"h":777.145,"l":776.89,"n":3122,"o":776.96,"t":"2026-10-13T16:15:00Z","v":153848,"vw":777.073116},{"c":777.22,"h":777.22,"l":777.03,"n":3728,"o":777.095,"t":"2026-10-13T16:20:00Z","v":215480,"vw":777.11093},{"c":777.331,"h":777.36,"l":777.11,"n":3728,"o":777.22,"t":"2026-10-13T16:25:00Z","v":337218,"vw":777.247507},{"c":777.625,"h":777.75,"l":777.33,"n":5706,"o":777.335,"t":"2026-10-13T16:30:00Z","v":413529,"vw":777.61848},{"c":777.68,"h":777.77,"l":777.48,"n":2950,"o":777.62,"t":"2026-10-13T16:35:00Z","v":167221,"vw":777.633811},{"c":777.88,"h":777.96,"l":777.63,"n":2875,"o":777.67,"t":"2026-10-13T16:40:00Z","v":133908,"vw":777.815043},{"c":777.82,"h":777.94,"l":777.64,"n":2640,"o":777.89,"t":"2026-10-13T16:45:00Z","v":120529,"vw":777.797732},{"c":777.655,"h":777.81,"l":777.57,"n":2081,"o":777.8,"t":"2026-10-13T16:50:00Z","v":90170,"vw":777.694796},{"c":777.24,"h":777.69,"l":777.235,"n":3841,"o":777.65,"t":"2026-10-13T16:55:00Z","v":241045,"vw":777.539988},{"c":777.175,"h":777.27,"l":777.08,"n":3448,"o":777.235,"t":"2026-10-13T17:00:00Z","v":260558,"vw":777.178776},{"c":777.31,"h":777.33,"l":777.12,"n":2018,"o":777.18,"t":"2026-10-13T17:05:00Z","v":85426,"vw":777.255549},{"c":777.2,"h":777.345,"l":777.12,"n":2069,"o":777.32,"t":"2026-10-13T17:10:00Z","v":144477,"vw":777.243934},{"c":777.02,"h":777.3,"l":777.01,"n":2440,"o":777.21,"t":"2026-10-13T17:15:00Z","v":111255,"vw":777.131724},{"c":777.19,"h":777.2603,"l":777.01,"n":2136,"o":777.02,"t":"2026-10-13T17:20:00Z","v":75024,"vw":777.147248},{"c":777,"h":777.21,"l":776.9,"n":2456,"o":777.21,"t":"2026-10-13T17:25:00Z","v":93043,"vw":777.063086},{"c":777.16,"h":777.2,"l":776.93,"n":2896,"o":777,"t":"2026-10-13T17:30:00Z","v":85573,"vw":777.069289},{"c":777.46,"h":777.51,"l":777.1136,"n":3096,"o":777.1574,"t":"2026-10-13T17:35:00Z","v":145164,"vw":777.403605},{"c":777.53,"h":777.6,"l":777.43,"n":2567,"o":777.46,"t":"2026-10-13T17:40:00Z","v":131326,"vw":777.507508},{"c":777.15,"h":777.53,"l":777.09,"n":6122,"o":777.52,"t":"2026-10-13T17:45:00Z","v":145447,"vw":777.336174},{"c":776.84,"h":777.18,"l":776.57,"n":5756,"o":777.16,"t":"2026-10-13T17:50:00Z","v":189483,"vw":776.879632},{"c":776.99,"h":777.01,"l":776.83,"n":2144,"o":776.85,"t":"2026-10-13T17:55:00Z","v":85882,"vw":776.913152},{"c":777.03,"h":777.06,"l":776.83,"n":3215,"o":777,"t":"2026-10-13T18:00:00Z","v":181411,"vw":776.969825},{"c":778,"h":778.12,"l":777.03,"n":8851,"o":777.03,"t":"2026-10-13T18:05:00Z","v":711534,"vw":777.667453},{"c":777.96,"h":778.14,"l":777.85,"n":4883,"o":777.99,"t":"2026-10-13T18:10:00Z","v":313291,"vw":777.993259},{"c":777.68,"h":777.98,"l":777.63,"n":4044,"o":777.97,"t":"2026-10-13T18:15:00Z","v":285068,"vw":777.762205},{"c":777.71,"h":777.85,"l":777.55,"n":3081,"o":777.68,"t":"2026-10-13T18:20:00Z","v":146019,"vw":777.725474},{"c":777.89,"h":777.93,"l":777.7,"n":2496,"o":777.71,"t":"2026-10-13T18:25:00Z","v":124556,"vw":777.86064},{"c":777.86,"h":777.97,"l":777.72,"n":3149,"o":777.89,"t":"2026-10-13T18:30:00Z","v":148390,"vw":777.864193},{"c":777.66,"h":777.88,"l":777.6,"n":2934,"o":777.86,"t":"2026-10-13T18:35:00Z","v":142963,"vw":777.745015},{"c":777.63,"h":777.83,"l":777.58,"n":2841,"o":777.66,"t":"2026-10-13T18:40:00Z","v":141295,"vw":777.756881},{"c":777.315,"h":777.7,"l":777.28,"n":3700,"o":777.62,"t":"2026-10-13T18:45:00Z","v":345350,"vw":777.455685},{"c":777.7301,"h":777.75,"l":777.315,"n":2841,"o":777.315,"t":"2026-10-13T18:50:00Z","v":190367,"vw":777.555388},{"c":777.76,"h":777.78,"l":777.61,"n":2202,"o":777.74,"t":"2026-10-13T18:55:00Z","v":77001,"vw":777.704485},{"c":777.7859,"h":777.84,"l":777.62,"n":3018,"o":777.75,"t":"2026-10-13T19:00:00Z","v":120708,"vw":777.756426},{"c":778.22,"h":778.39,"l":777.74,"n":4548,"o":777.78,"t":"2026-10-13T19:05:00Z","v":265075,"vw":778.164064},{"c":778.45,"h":778.47,"l":778.21,"n":4224,"o":778.22,"t":"2026-10-13T19:10:00Z","v":326427,"vw":778.275629},{"c":778.29,"h":778.53,"l":778.1727,"n":3425,"o":778.45,"t":"2026-10-13T19:15:00Z","v":144054,"vw":778.369787},{"c":778.29,"h":778.37,"l":778.1,"n":6226,"o":778.28,"t":"2026-10-13T19:20:00Z","v":544708,"vw":778.193661},{"c":778.31,"h":778.36,"l":778.21,"n":3180,"o":778.295,"t":"2026-10-13T19:25:00Z","v":170873,"vw":778.295472},{"c":778.59,"h":778.6,"l":778.28,"n":4780,"o":778.3,"t":"2026-10-13T19:30:00Z","v":291318,"vw":778.40699},{"c":778.46,"h":778.59,"l":778.2948,"n":3941,"o":778.59,"t":"2026-10-13T19:35:00Z","v":209325,"vw":778.380359},{"c":778.35,"h":778.53,"l":777.95,"n":7058,"o":778.47,"t":"2026-10-13T19:40:00Z","v":372177,"vw":778.337179},{"c":778.375,"h":778.52,"l":778.15,"n":7545,"o":778.342,"t":"2026-10-13T19:45:00Z","v":467588,"vw":778.318399},{"c":778.07,"h":778.47,"l":777.84,"n":12214,"o":778.37,"t":"2026-10-13T19:50:00Z","v":884111,"vw":778.048735},{"c":778.01,"h":778.25,"l":777.73,"n":24732,"o":778.06,"t":"2026-10-13T19:55:00Z","v":3016299,"vw":777.961364},{"c":778.02,"h":778.07,"l":777.8,"n":1244,"o":778.04,"t":"2026-10-13T20:00:00Z","v":1490895,"vw":777.997839},{"c":778.28,"h":778.29,"l":777.9716,"n":579,"o":778,"t":"2026-10-13T20:05:00Z","v":1734882,"vw":778.071045},{"c":778.16,"h":778.27,"l":778.09,"n":526,"o":778.26,"t":"2026-10-13T20:10:00Z","v":79156,"vw":778.155394},{"c":777.91,"h":778.13,"l":777.91,"n":344,"o":778.13,"t":"2026-10-13T20:15:00Z","v":22924,"vw":778.006139},{"c":777.73,"h":777.9,"l":777.73,"n":275,"o":777.9,"t":"2026-10-13T20:20:00Z","v":28418,"vw":777.785238},{"c":777.92,"h":777.92,"l":777.75,"n":220,"o":777.75,"t":"2026-10-13T20:25:00Z","v":18027,"vw":777.825783},{"c":777.8,"h":777.94,"l":777.8,"n":301,"o":777.94,"t":"2026-10-13T20:30:00Z","v":44033,"vw":777.882002},{"c":777.9,"h":777.9,"l":777.75,"n":154,"o":777.7615,"t":"2026-10-13T20:35:00Z","v":14275,"vw":777.82742},{"c":777.99,"h":778,"l":777.886,"n":146,"o":777.886,"t":"2026-10-13T20:40:00Z","v":14211,"vw":777.94923},{"c":778,"h":778.04,"l":777.96,"n":166,"o":777.99,"t":"2026-10-13T20:45:00Z","v":14935,"vw":777.986468},{"c":778.07,"h":778.07,"l":777.98,"n":77,"o":777.99,"t":"2026-10-13T20:50:00Z","v":2769,"vw":778.016127},{"c":778,"h":778.08,"l":778,"n":76,"o":778.08,"t":"2026-10-13T20:55:00Z","v":4015,"vw":778.059973},{"c":778.05,"h":778.0503,"l":777.74,"n":100,"o":777.94,"t":"2026-10-13T21:00:00Z","v":106212,"vw":777.909203},{"c":777.93,"h":778,"l":777.93,"n":180,"o":777.99,"t":"2026-10-13T21:05:00Z","v":131078,"vw":777.978185},{"c":777.95,"h":778.02,"l":777.95,"n":80,"o":777.96,"t":"2026-10-13T21:10:00Z","v":43904,"vw":777.974679},{"c":777.97,"h":778,"l":777.94,"n":104,"o":777.95,"t":"2026-10-13T21:15:00Z","v":65133,"vw":777.944825},{"c":778.03,"h":778.03,"l":777.94,"n":67,"o":777.97,"t":"2026-10-13T21:20:00Z","v":21453,"vw":777.953644},{"c":778.06,"h":778.07,"l":778.04,"n":37,"o":778.07,"t":"2026-10-13T21:25:00Z","v":503,"vw":778.063233},{"c":777.96,"h":777.98,"l":777.94,"n":71,"o":777.98,"t":"2026-10-13T21:30:00Z","v":2740,"vw":777.960536},{"c":777.92,"h":777.96,"l":777.92,"n":31,"o":777.96,"t":"2026-10-13T21:35:00Z","v":2688,"vw":777.935157},{"c":778.01,"h":778.05,"l":777.91,"n":59,"o":777.91,"t":"2026-10-13T21:40:00Z","v":1621,"vw":778.012204},{"c":778.13,"h":778.13,"l":778.03,"n":62,"o":778.03,"t":"2026-10-13T21:45:00Z","v":2467,"vw":778.084002},{"c":778.07,"h":778.1499,"l":778.07,"n":35,"o":778.1,"t":"2026-10-13T21:50:00Z","v":1519,"vw":778.135492},{"c":778.07,"h":778.15,"l":778.01,"n":23,"o":778.01,"t":"2026-10-13T21:55:00Z","v":51674,"vw":778.010266},{"c":778.08,"h":778.19,"l":777.91,"n":180,"o":778.19,"t":"2026-10-13T22:00:00Z","v":7357,"vw":777.995776},{"c":777.99,"h":778.0888,"l":777.93,"n":53,"o":778.0888,"t":"2026-10-13T22:05:00Z","v":1091,"vw":777.967364},{"c":777.82,"h":777.91,"l":777.79,"n":85,"o":777.91,"t":"2026-10-13T22:10:00Z","v":2149,"vw":777.865856},{"c":777.76,"h":777.83,"l":777.76,"n":70,"o":777.79,"t":"2026-10-13T22:15:00Z","v":1576,"vw":777.792851},{"c":778.07,"h":778.07,"l":777.85,"n":142,"o":777.85,"t":"2026-10-13T22:20:00Z","v":11329,"vw":778.004529},{"c":778.3,"h":778.3,"l":778.1,"n":103,"o":778.15,"t":"2026-10-13T22:25:00Z","v":1955,"vw":778.196674},{"c":778.107,"h":778.33,"l":778.107,"n":78,"o":778.33,"t":"2026-10-13T22:30:00Z","v":1941,"vw":778.276526},{"c":778.321,"h":778.35,"l":778.319,"n":47,"o":778.349,"t":"2026-10-13T22:35:00Z","v":1029,"vw":778.337812},{"c":778.4,"h":778.47,"l":778.4,"n":57,"o":778.42,"t":"2026-10-13T22:40:00Z","v":1234,"vw":778.435035},{"c":778.459,"h":778.459,"l":778.4,"n":81,"o":778.43,"t":"2026-10-13T22:45:00Z","v":9330,"vw":778.435407},{"c":778.4201,"h":778.48,"l":778.4201,"n":38,"o":778.45,"t":"2026-10-13T22:50:00Z","v":945,"vw":778.443999},{"c":778.45,"h":778.5,"l":778.45,"n":43,"o":778.5,"t":"2026-10-13T22:55:00Z","v":962,"vw":778.492893},{"c":778.1,"h":778.39,"l":778.1,"n":125,"o":778.37,"t":"2026-10-13T23:00:00Z","v":10202,"vw":778.343029},{"c":778.08,"h":778.08,"l":778.04,"n":39,"o":778.07,"t":"2026-10-13T23:05:00Z","v":695,"vw":778.054784},{"c":778.13,"h":778.13,"l":778.02,"n":37,"o":778.02,"t":"2026-10-13T23:10:00Z","v":504,"vw":778.081333},{"c":777.88,"h":778.05,"l":777.87,"n":48,"o":778.05,"t":"2026-10-13T23:15:00Z","v":662,"vw":777.964671},{"c":777.85,"h":777.93,"l":777.8438,"n":55,"o":777.93,"t":"2026-10-13T23:20:00Z","v":1396,"vw":777.879485},{"c":777.812,"h":777.85,"l":777.79,"n":35,"o":777.85,"t":"2026-10-13T23:25:00Z","v":1663,"vw":777.816573},{"c":777.8,"h":777.81,"l":777.74,"n":33,"o":777.76,"t":"2026-10-13T23:30:00Z","v":1357,"vw":777.787601},{"c":777.88,"h":777.88,"l":777.81,"n":19,"o":777.81,"t":"2026-10-13T23:35:00Z","v":334,"vw":777.855733},{"c":777.89,"h":777.89,"l":777.8599,"n":14,"o":777.8599,"t":"2026-10-13T23:40:00Z","v":195,"vw":777.871304},{"c":777.53,"h":777.87,"l":777.53,"n":115,"o":777.87,"t":"2026-10-13T23:45:00Z","v":5087,"vw":777.722587},{"c":777.585,"h":777.64,"l":777.55,"n":41,"o":777.55,"t":"2026-10-13T23:50:00Z","v":3392,"vw":777.581735},{"c":777.57,"h":777.66,"l":777.54,"n":52,"o":777.6,"t":"2026-10-13T23:55:00Z","v":4473,"vw":777.608994},{"c":779.4204,"h":779.95,"l":778.23,"n":2674,"o":779,"t":"2026-10-14T08:00:00Z","v":40753,"vw":779.356967},{"c":779.61,"h":779.69,"l":779.29,"n":103,"o":779.43,"t":"2026-10-14T08:05:00Z","v":4882,"vw":779.58455},{"c":779.66,"h":779.83,"l":779.66,"n":88,"o":779.67,"t":"2026-10-14T08:10:00Z","v":3127,"vw":779.754692},{"c":779.77,"h":779.84,"l":779.7,"n":44,"o":779.71,"t":"2026-10-14T08:15:00Z","v":2198,"vw":779.769143},{"c":779.6,"h":779.81,"l":779.6,"n":64,"o":779.81,"t":"2026-10-14T08:20:00Z","v":1691,"vw":779.739626},{"c":779.72,"h":779.72,"l":779.595,"n":60,"o":779.62,"t":"2026-10-14T08:25:00Z","v":1261,"vw":779.628263},{"c":779.78,"h":779.87,"l":779.72,"n":130,"o":779.76,"t":"2026-10-14T08:30:00Z","v":12556,"vw":779.84598},{"c":779.54,"h":779.84,"l":779.5211,"n":81,"o":779.82,"t":"2026-10-14T08:35:00Z","v":2094,"vw":779.611108},{"c":779.44,"h":779.63,"l":779.4,"n":59,"o":779.63,"t":"2026-10-14T08:40:00Z","v":1245,"vw":779.483702},{"c":779.41,"h":779.45,"l":779.28,"n":77,"o":779.38,"t":"2026-10-14T08:45:00Z","v":2152,"vw":779.390828},{"c":779.33,"h":779.43,"l":779.32,"n":62,"o":779.43,"t":"2026-10-14T08:50:00Z","v":1944,"vw":779.37792},{"c":779.37,"h":779.41,"l":779.315,"n":62,"o":779.315,"t":"2026-10-14T08:55:00Z","v":1818,"vw":779.37095},{"c":779.62,"h":779.67,"l":779.355,"n":76,"o":779.3733,"t":"2026-10-14T09:00:00Z","v":1524,"vw":779.445876},{"c":779.845,"h":779.845,"l":779.65,"n":35,"o":779.66,"t":"2026-10-14T09:05:00Z","v":865,"vw":779.694026},{"c":779.73,"h":779.798,"l":779.73,"n":31,"o":779.78,"t":"2026-10-14T09:10:00Z","v":678,"vw":779.753047},{"c":779.94,"h":779.95,"l":779.73,"n":68,"o":779.73,"t":"2026-10-14T09:15:00Z","v":2048,"vw":779.858366},{"c":779.55,"h":779.95,"l":779.55,"n":49,"o":779.95,"t":"2026-10-14T09:20:00Z","v":788,"vw":779.886739},{"c":779.29,"h":779.54,"l":779.29,"n":98,"o":779.52,"t":"2026-10-14T09:25:00Z","v":1177,"vw":779.45292},{"c":779.52,"h":779.53,"l":779.2,"n":51,"o":779.2,"t":"2026-10-14T09:30:00Z","v":2298,"vw":779.23704},{"c":779.69,"h":779.75,"l":779.46,"n":30,"o":779.51,"t":"2026-10-14T09:35:00Z","v":897,"vw":779.666329},{"c":779.84,"h":779.84,"l":779.76,"n":19,"o":779.76,"t":"2026-10-14T09:45:00Z","v":586,"vw":779.794023},{"c":779.73,"h":779.8,"l":779.73,"n":27,"o":779.75,"t":"2026-10-14T09:50:00Z","v":522,"vw":779.780131},{"c":779.85,"h":779.85,"l":779.78,"n":14,"o":779.78,"t":"2026-10-14T09:55:00Z","v":370,"vw":779.789655},{"c":779.4,"h":779.76,"l":779.4,"n":129,"o":779.76,"t":"2026-10-14T10:00:00Z","v":2990,"vw":779.597238},{"c":779.47,"h":779.5,"l":779.41,"n":59,"o":779.472,"t":"2026-10-14T10:05:00Z","v":3457,"vw":779.468241},{"c":779.71,"h":779.785,"l":779.6,"n":109,"o":779.6,"t":"2026-10-14T10:10:00Z","v":7480,"vw":779.728612},{"c":779.88,"h":779.915,"l":779.7212,"n":49,"o":779.75,"t":"2026-10-14T10:15:00Z","v":1535,"vw":779.803909},{"c":779.92,"h":779.92,"l":779.82,"n":29,"o":779.88,"t":"2026-10-14T10:20:00Z","v":618,"vw":779.848673},{"c":779.86,"h":779.86,"l":779.8,"n":29,"o":779.85,"t":"2026-10-14T10:25:00Z","v":1459,"vw":779.857401},{"c":779.85,"h":779.85,"l":779.74,"n":25,"o":779.77,"t":"2026-10-14T10:30:00Z","v":471,"vw":779.77221},{"c":779.67,"h":779.7,"l":779.67,"n":17,"o":779.7,"t":"2026-10-14T10:35:00Z","v":1127,"vw":779.689247},{"c":779.38,"h":779.67,"l":779.38,"n":72,"o":779.67,"t":"2026-10-14T10:40:00Z","v":1884,"vw":779.474669},{"c":779.46,"h":779.6,"l":779.36,"n":174,"o":779.58,"t":"2026-10-14T10:45:00Z","v":4875,"vw":779.534652},{"c":779.3398,"h":779.4,"l":779.28,"n":35,"o":779.395,"t":"2026-10-14T10:50:00Z","v":439,"vw":779.348688},{"c":779.445,"h":779.445,"l":779.3,"n":62,"o":779.33,"t":"2026-10-14T10:55:00Z","v":1170,"vw":779.332777},{"c":779.2,"h":779.371,"l":779.03,"n":316,"o":779.371,"t":"2026-10-14T11:00:00Z","v":15106,"vw":779.143771},{"c":779.21,"h":779.22,"l":779.11,"n":326,"o":779.201,"t":"2026-10-14T11:05:00Z","v":21455,"vw":779.138427},{"c":779.2843,"h":779.2843,"l":779.11,"n":77,"o":779.11,"t":"2026-10-14T11:10:00Z","v":1199,"vw":779.205752},{"c":779.52,"h":779.6,"l":779.41,"n":145,"o":779.41,"t":"2026-10-14T11:15:00Z","v":3513,"vw":779.516163},{"c":779.44,"h":779.61,"l":779.44,"n":117,"o":779.55,"t":"2026-10-14T11:20:00Z","v":4063,"vw":779.532991},{"c":779.2754,"h":779.4074,"l":779.24,"n":77,"o":779.4074,"t":"2026-10-14T11:25:00Z","v":1428,"vw":779.323073},{"c":779.41,"h":779.41,"l":779.17,"n":141,"o":779.2,"t":"2026-10-14T11:30:00Z","v":6429,"vw":779.2901},{"c":779.5,"h":779.5,"l":779.3337,"n":121,"o":779.34,"t":"2026-10-14T11:35:00Z","v":842,"vw":779.416165},{"c":779.28,"h":779.355,"l":779.25,"n":95,"o":779.291,"t":"2026-10-14T11:40:00Z","v":1899,"vw":779.291248},{"c":779.2877,"h":779.5,"l":779.24,"n":136,"o":779.45,"t":"2026-10-14T11:45:00Z","v":1109,"vw":779.36371},{"c":779.22,"h":779.29,"l":779.19,"n":76,"o":779.19,"t":"2026-10-14T11:50:00Z","v":2557,"vw":779.25055},{"c":779.21,"h":779.33,"l":778.9954,"n":216,"o":779.1838,"t":"2026-10-14T11:55:00Z","v":7455,"vw":779.120615},{"c":779.78,"h":779.78,"l":778.01,"n":301,"o":779.39,"t":"2026-10-14T12:00:00Z","v":17470,"vw":779.038441},{"c":779.89,"h":779.89,"l":779.5,"n":454,"o":779.75,"t":"2026-10-14T12:05:00Z","v":26179,"vw":779.62677},{"c":779.98,"h":780.04,"l":779.77,"n":394,"o":779.91,"t":"2026-10-14T12:10:00Z","v":17353,"vw":779.931536},{"c":779.99,"h":780.04,"l":779.87,"n":201,"o":779.96,"t":"2026-10-14T12:15:00Z","v":4956,"vw":779.966769},{"c":779.94,"h":780.03,"l":779.56,"n":444,"o":779.94,"t":"2026-10-14T12:20:00Z","v":25241,"vw":779.878793},{"c":780.3101,"h":780.5,"l":779.94,"n":553,"o":779.95,"t":"2026-10-14T12:25:00Z","v":38845,"vw":780.225363},{"c":775.99,"h":780.48,"l":775.88,"n":3999,"o":780.45,"t":"2026-10-14T12:30:00Z","v":324171,"vw":777.084879},{"c":775.72,"h":776.21,"l":775.29,"n":1924,"o":776.01,"t":"2026-10-14T12:35:00Z","v":183572,"vw":775.679422},{"c":775.25,"h":775.82,"l":775,"n":1564,"o":775.67,"t":"2026-10-14T12:40:00Z","v":113323,"vw":775.27054},{"c":775.9338,"h":776.02,"l":775.01,"n":1279,"o":775.29,"t":"2026-10-14T12:45:00Z","v":90436,"vw":775.690332},{"c":775.88,"h":776.38,"l":775.56,"n":974,"o":775.93,"t":"2026-10-14T12:50:00Z","v":64385,"vw":775.958941},{"c":775.05,"h":775.97,"l":774.8,"n":1045,"o":775.9,"t":"2026-10-14T12:55:00Z","v":52252,"vw":775.31173},{"c":775.043,"h":775.31,"l":774.775,"n":1142,"o":775.04,"t":"2026-10-14T13:00:00Z","v":118109,"vw":775.039912},{"c":775.36,"h":775.47,"l":774.85,"n":714,"o":775.03,"t":"2026-10-14T13:05:00Z","v":46027,"vw":775.154135},{"c":775.53,"h":775.53,"l":775.08,"n":710,"o":775.38,"t":"2026-10-14T13:10:00Z","v":32111,"vw":775.357734},{"c":774.8,"h":775.6299,"l":774.74,"n":696,"o":775.53,"t":"2026-10-14T13:15:00Z","v":26061,"vw":775.194147},{"c":775.14,"h":775.16,"l":774.72,"n":608,"o":774.81,"t":"2026-10-14T13:20:00Z","v":31722,"vw":774.927672},{"c":774.95,"h":775.27,"l":774.95,"n":980,"o":775.19,"t":"2026-10-14T13:25:00Z","v":79258,"vw":775.154668},{"c":775.02,"h":775.56,"l":774.47,"n":19975,"o":774.93,"t":"2026-10-14T13:30:00Z","v":1302166,"vw":775.027582},{"c":775.58,"h":775.68,"l":774.54,"n":12334,"o":775,"t":"2026-10-14T13:35:00Z","v":676788,"vw":775.031448},{"c":775.27,"h":775.94,"l":775.1,"n":8934,"o":775.59,"t":"2026-10-14T13:40:00Z","v":454729,"vw":775.652428},{"c":776.15,"h":776.35,"l":775.265,"n":11512,"o":775.3,"t":"2026-10-14T13:45:00Z","v":706271,"vw":775.821296},{"c":774.71,"h":776.14,"l":774.53,"n":9086,"o":776.13,"t":"2026-10-14T13:50:00Z","v":492512,"vw":775.163321},{"c":773.329,"h":774.77,"l":773.2,"n":14019,"o":774.705,"t":"2026-10-14T13:55:00Z","v":895963,"vw":773.713738},{"c":773.33,"h":773.92,"l":773.11,"n":11091,"o":773.33,"t":"2026-10-14T14:00:00Z","v":645193,"vw":773.507372},{"c":773.01,"h":773.4,"l":772.8473,"n":10248,"o":773.33,"t":"2026-10-14T14:05:00Z","v":496535,"vw":773.121438},{"c":772.9,"h":773.24,"l":772.58,"n":9303,"o":773.03,"t":"2026-10-14T14:10:00Z","v":479402,"vw":772.880438},{"c":772.8,"h":773.5,"l":772.74,"n":9545,"o":772.89,"t":"2026-10-14T14:15:00Z","v":439394,"vw":773.06739},{"c":773.05,"h":773.24,"l":772.63,"n":8290,"o":772.81,"t":"2026-10-14T14:20:00Z","v":373606,"vw":772.981958},{"c":772.915,"h":773.16,"l":772.599,"n":8973,"o":773.05,"t":"2026-10-14T14:25:00Z","v":344405,"vw":772.856331},{"c":773.42,"h":773.46,"l":772.805,"n":9216,"o":772.915,"t":"2026-10-14T14:30:00Z","v":540355,"vw":773.146455},{"c":772.24,"h":773.45,"l":772.16,"n":11265,"o":773.411,"t":"2026-10-14T14:35:00Z","v":499403,"vw":772.813816},{"c":772.54,"h":772.895,"l":772.165,"n":9783,"o":772.2299,"t":"2026-10-14T14:40:00Z","v":423142,"vw":772.558675},{"c":772.23,"h":773.07,"l":772.22,"n":9138,"o":772.53,"t":"2026-10-14T14:45:00Z","v":329762,"vw":772.689189},{"c":771.98,"h":772.25,"l":771.78,"n":9365,"o":772.2,"t":"2026-10-14T14:50:00Z","v":352951,"vw":772.038699},{"c":772.54,"h":772.695,"l":771.955,"n":8798,"o":771.96,"t":"2026-10-14T14:55:00Z","v":330732,"vw":772.307642},{"c":771.84,"h":772.61,"l":771.81,"n":7912,"o":772.57,"t":"2026-10-14T15:00:00Z","v":287368,"vw":772.155413},{"c":771.51,"h":771.88,"l":771.27,"n":11246,"o":771.84,"t":"2026-10-14T15:05:00Z","v":529093,"vw":771.574607},{"c":771.5599,"h":771.74,"l":771.1701,"n":11585,"o":771.5,"t":"2026-10-14T15:10:00Z","v":675193,"vw":771.444801},{"c":772.08,"h":772.22,"l":771.525,"n":9294,"o":771.569,"t":"2026-10-14T15:15:00Z","v":412316,"vw":771.972473},{"c":771.92,"h":772.21,"l":771.81,"n":7281,"o":772.08,"t":"2026-10-14T15:20:00Z","v":367908,"vw":771.964609},{"c":771.53,"h":772.0213,"l":771.42,"n":6826,"o":771.915,"t":"2026-10-14T15:25:00Z","v":503573,"vw":771.720109},{"c":771.47,"h":771.77,"l":771.39,"n":6153,"o":771.55,"t":"2026-10-14T15:30:00Z","v":408789,"vw":771.61137},{"c":771.05,"h":771.66,"l":770.77,"n":9349,"o":771.5,"t":"2026-10-14T15:35:00Z","v":397450,"vw":771.101638},{"c":770.545,"h":771.075,"l":770.3601,"n":8858,"o":771.06,"t":"2026-10-14T15:40:00Z","v":356202,"vw":770.62884},{"c":770.599,"h":770.94,"l":770.45,"n":8353,"o":770.54,"t":"2026-10-14T15:45:00Z","v":431008,"vw":770.686512},{"c":771.28,"h":771.33,"l":770.58,"n":8284,"o":770.6,"t":"2026-10-14T15:50:00Z","v":349024,"vw":770.906671},{"c":770.82,"h":771.32,"l":770.53,"n":6887,"o":771.28,"t":"2026-10-14T15:55:00Z","v":232196,"vw":770.955418},{"c":770.56,"h":771.04,"l":770.52,"n":8428,"o":770.83,"t":"2026-10-14T16:00:00Z","v":360832,"vw":770.714409},{"c":770.655,"h":770.8,"l":770.47,"n":7845,"o":770.555,"t":"2026-10-14T16:05:00Z","v":312059,"vw":770.652809},{"c":769.36,"h":770.64,"l":769.35,"n":12114,"o":770.64,"t":"2026-10-14T16:10:00Z","v":800300,"vw":769.848492},{"c":769.59,"h":769.59,"l":769.16,"n":10674,"o":769.36,"t":"2026-10-14T16:15:00Z","v":603183,"vw":769.368844},{"c":769.14,"h":769.6,"l":769.08,"n":8241,"o":769.5769,"t":"2026-10-14T16:20:00Z","v":387120,"vw":769.383559},{"c":769.47,"h":769.59,"l":769.14,"n":8687,"o":769.16,"t":"2026-10-14T16:25:00Z","v":381709,"vw":769.439741},{"c":769.6301,"h":769.67,"l":769.06,"n":9288,"o":769.45,"t":"2026-10-14T16:30:00Z","v":467254,"vw":769.43827},{"c":769.89,"h":770.115,"l":769.55,"n":8811,"o":769.645,"t":"2026-10-14T16:35:00Z","v":385254,"vw":769.81899},{"c":770.18,"h":770.52,"l":769.8484,"n":7691,"o":769.91,"t":"2026-10-14T16:40:00Z","v":361478,"vw":770.204899},{"c":770.06,"h":770.3,"l":770.03,"n":5733,"o":770.18,"t":"2026-10-14T16:45:00Z","v":232989,"vw":770.18876},{"c":769.69,"h":770.09,"l":769.6,"n":5329,"o":770.06,"t":"2026-10-14T16:50:00Z","v":185327,"vw":769.886815},{"c":770.305,"h":770.32,"l":769.66,"n":6917,"o":769.7,"t":"2026-10-14T16:55:00Z","v":340476,"vw":769.952695},{"c":769.72,"h":770.62,"l":769.6637,"n":5248,"o":770.31,"t":"2026-10-14T17:00:00Z","v":237603,"vw":770.250979},{"c":769.56,"h":769.81,"l":769.3,"n":5672,"o":769.7,"t":"2026-10-14T17:05:00Z","v":403190,"vw":769.471293},{"c":769.42,"h":769.78,"l":769.3201,"n":5427,"o":769.58,"t":"2026-10-14T17:10:00Z","v":255327,"vw":769.522604},{"c":769.4699,"h":769.53,"l":769.16,"n":5225,"o":769.43,"t":"2026-10-14T17:15:00Z","v":224454,"vw":769.298914},{"c":769.12,"h":769.515,"l":768.855,"n":6854,"o":769.45,"t":"2026-10-14T17:20:00Z","v":285535,"vw":769.074524},{"c":768.24,"h":769.18,"l":768.07,"n":7796,"o":769.12,"t":"2026-10-14T17:25:00Z","v":560605,"vw":768.534523},{"c":768.74,"h":768.7601,"l":768.1,"n":8381,"o":768.21,"t":"2026-10-14T17:30:00Z","v":427388,"vw":768.441427},{"c":768.23,"h":768.785,"l":768.18,"n":7331,"o":768.74,"t":"2026-10-14T17:35:00Z","v":390431,"vw":768.500749},{"c":768.27,"h":768.38,"l":767.93,"n":9004,"o":768.19,"t":"2026-10-14T17:40:00Z","v":464575,"vw":768.148067},{"c":768.05,"h":768.35,"l":767.96,"n":7154,"o":768.27,"t":"2026-10-14T17:45:00Z","v":347675,"vw":768.152873},{"c":767.72,"h":768.05,"l":767.5,"n":12954,"o":768.05,"t":"2026-10-14T17:50:00Z","v":572749,"vw":767.695715},{"c":767.525,"h":767.81,"l":767.27,"n":6969,"o":767.715,"t":"2026-10-14T17:55:00Z","v":1571410,"vw":767.492153},{"c":767.56,"h":767.69,"l":766.71,"n":10272,"o":767.53,"t":"2026-10-14T18:00:00Z","v":545087,"vw":767.250365},{"c":767.535,"h":767.955,"l":767.41,"n":9448,"o":767.56,"t":"2026-10-14T18:05:00Z","v":500401,"vw":767.713926},{"c":768.32,"h":768.39,"l":767.33,"n":9599,"o":767.53,"t":"2026-10-14T18:10:00Z","v":467314,"vw":767.78651},{"c":768.2401,"h":768.4,"l":768.06,"n":7828,"o":768.3,"t":"2026-10-14T18:15:00Z","v":362540,"vw":768.221819},{"c":767.96,"h":768.49,"l":767.87,"n":6775,"o":768.25,"t":"2026-10-14T18:20:00Z","v":314797,"vw":768.238019},{"c":768.15,"h":768.23,"l":767.6801,"n":6614,"o":767.97,"t":"2026-10-14T18:25:00Z","v":289332,"vw":767.980849},{"c":767.81,"h":768.145,"l":767.565,"n":6732,"o":768.1408,"t":"2026-10-14T18:30:00Z","v":310344,"vw":767.802659},{"c":767.7,"h":768.14,"l":767.58,"n":6863,"o":767.8,"t":"2026-10-14T18:35:00Z","v":398547,"vw":767.853998},{"c":767.71,"h":767.91,"l":767.47,"n":6776,"o":767.7,"t":"2026-10-14T18:40:00Z","v":299249,"vw":767.681818},{"c":767.88,"h":768.005,"l":767.54,"n":6897,"o":767.71,"t":"2026-10-14T18:45:00Z","v":461008,"vw":767.800751},{"c":768.22,"h":768.24,"l":767.64,"n":7996,"o":767.9,"t":"2026-10-14T18:50:00Z","v":535541,"vw":767.963955},{"c":767.715,"h":768.24,"l":767.68,"n":5766,"o":768.23,"t":"2026-10-14T18:55:00Z","v":323262,"vw":768.011807},{"c":767.32,"h":767.69,"l":767.13,"n":8047,"o":767.69,"t":"2026-10-14T19:00:00Z","v":377780,"vw":767.373408},{"c":767.54,"h":767.63,"l":767.07,"n":8947,"o":767.315,"t":"2026-10-14T19:05:00Z","v":426049,"vw":767.349243},{"c":767.92,"h":767.99,"l":767.47,"n":8349,"o":767.5399,"t":"2026-10-14T19:10:00Z","v":475160,"vw":767.737051},{"c":768.66,"h":768.66,"l":767.6601,"n":9187,"o":767.92,"t":"2026-10-14T19:15:00Z","v":1612310,"vw":768.083913},{"c":768.81,"h":769,"l":768.52,"n":10166,"o":768.655,"t":"2026-10-14T19:20:00Z","v":679096,"vw":768.759834},{"c":768.915,"h":768.9985,"l":768.57,"n":7563,"o":768.81,"t":"2026-10-14T19:25:00Z","v":438585,"vw":768.794187},{"c":769.57,"h":769.59,"l":768.75,"n":9259,"o":768.92,"t":"2026-10-14T19:30:00Z","v":555154,"vw":769.216314},{"c":768.575,"h":769.56,"l":768.38,"n":9497,"o":769.55,"t":"2026-10-14T19:35:00Z","v":927271,"vw":768.878155},{"c":768.94,"h":769.1,"l":768.57,"n":9242,"o":768.57,"t":"2026-10-14T19:40:00Z","v":719200,"vw":768.859166},{"c":768.88,"h":768.97,"l":768.4,"n":11403,"o":768.97,"t":"2026-10-14T19:45:00Z","v":1135023,"vw":768.652384},{"c":769.155,"h":769.49,"l":768.866,"n":17121,"o":768.87,"t":"2026-10-14T19:50:00Z","v":1360277,"vw":769.270453},{"c":769.62,"h":769.72,"l":768.5,"n":40072,"o":769.14,"t":"2026-10-14T19:55:00Z","v":7639294,"vw":769.112524},{"c":769.3825,"h":769.74,"l":769.25,"n":2389,"o":769.63,"t":"2026-10-14T20:00:00Z","v":2380867,"vw":769.583202},{"c":769.24,"h":769.4093,"l":768.98,"n":1422,"o":769.4091,"t":"2026-10-14T20:05:00Z","v":546757,"vw":769.165602},{"c":769.02,"h":769.31,"l":769.02,"n":875,"o":769.25,"t":"2026-10-14T20:10:00Z","v":3625831,"vw":769.201646},{"c":769.11,"h":769.35,"l":768.9225,"n":966,"o":769.05,"t":"2026-10-14T20:15:00Z","v":82858,"vw":769.034412},{"c":769.1899,"h":769.3,"l":769.09,"n":400,"o":769.09,"t":"2026-10-14T20:20:00Z","v":41041,"vw":769.224794},{"c":769.08,"h":769.16,"l":769.07,"n":219,"o":769.15,"t":"2026-10-14T20:25:00Z","v":11464,"vw":769.131493},{"c":769.11,"h":769.14,"l":768.94,"n":243,"o":769.04,"t":"2026-10-14T20:30:00Z","v":9365,"vw":769.047889},{"c":769.11,"h":769.15,"l":769.06,"n":170,"o":769.12,"t":"2026-10-14T20:35:00Z","v":5857,"vw":769.093955},{"c":769.05,"h":769.18,"l":769.01,"n":244,"o":769.01,"t":"2026-10-14T20:40:00Z","v":22301,"vw":769.078663},{"c":768.95,"h":769.04,"l":768.81,"n":272,"o":769.04,"t":"2026-10-14T20:45:00Z","v":13380,"vw":768.862854},{"c":769.08,"h":769.119,"l":768.94,"n":255,"o":768.96,"t":"2026-10-14T20:50:00Z","v":48055,"vw":769.043546},{"c":769.17,"h":769.2,"l":769.03,"n":229,"o":769.075,"t":"2026-10-14T20:55:00Z","v":11171,"vw":769.120132},{"c":769.17,"h":769.22,"l":768.9784,"n":159,"o":769.2,"t":"2026-10-14T21:00:00Z","v":5218,"vw":769.167462},{"c":769.03,"h":769.18,"l":769.02,"n":111,"o":769.1,"t":"2026-10-14T21:05:00Z","v":457245,"vw":769.089182},{"c":769.01,"h":769.17,"l":768.89,"n":180,"o":769.15,"t":"2026-10-14T21:10:00Z","v":12641,"vw":768.993218},{"c":768.96,"h":769.05,"l":768.96,"n":128,"o":769,"t":"2026-10-14T21:15:00Z","v":2980,"vw":769.009643},{"c":769,"h":769.03,"l":768.9603,"n":68,"o":769,"t":"2026-10-14T21:20:00Z","v":2413,"vw":769.000984},{"c":768.96,"h":769.05,"l":768.94,"n":227,"o":768.96,"t":"2026-10-14T21:25:00Z","v":21228,"vw":768.960628},{"c":768.83,"h":768.97,"l":768.81,"n":101,"o":768.97,"t":"2026-10-14T21:30:00Z","v":107312,"vw":768.904729},{"c":768.89,"h":768.96,"l":768.82,"n":138,"o":768.82,"t":"2026-10-14T21:35:00Z","v":7651,"vw":768.88861},{"c":768.8,"h":768.89,"l":768.78,"n":160,"o":768.89,"t":"2026-10-14T21:40:00Z","v":2501,"vw":768.837993},{"c":768.77,"h":768.82,"l":768.77,"n":161,"o":768.805,"t":"2026-10-14T21:45:00Z","v":6533,"vw":768.796406},{"c":768.79,"h":768.79,"l":768.6261,"n":120,"o":768.75,"t":"2026-10-14T21:50:00Z","v":7605,"vw":768.750028},{"c":768.98,"h":769.07,"l":768.79,"n":200,"o":768.79,"t":"2026-10-14T21:55:00Z","v":22004,"vw":768.958701},{"c":769.29,"h":769.53,"l":769.08,"n":439,"o":769.08,"t":"2026-10-14T22:00:00Z","v":39554,"vw":769.221613},{"c":768.64,"h":769.29,"l":768.64,"n":248,"o":769.28,"t":"2026-10-14T22:05:00Z","v":22646,"vw":769.058348},{"c":769.07,"h":769.18,"l":768.46,"n":193,"o":768.59,"t":"2026-10-14T22:10:00Z","v":12042,"vw":768.883898},{"c":768.26,"h":768.96,"l":768.26,"n":254,"o":768.94,"t":"2026-10-14T22:15:00Z","v":15329,"vw":768.530586},{"c":767.79,"h":768.37,"l":767.79,"n":576,"o":768.32,"t":"2026-10-14T22:20:00Z","v":70261,"vw":768.036447},{"c":767.94,"h":768.36,"l":767.68,"n":304,"o":767.87,"t":"2026-10-14T22:25:00Z","v":17407,"vw":767.935092},{"c":767.5,"h":767.98,"l":767.5,"n":168,"o":767.98,"t":"2026-10-14T22:30:00Z","v":3820,"vw":767.718662},{"c":767.62,"h":767.7,"l":767.45,"n":252,"o":767.53,"t":"2026-10-14T22:35:00Z","v":14924,"vw":767.519942},{"c":767.43,"h":767.6,"l":767.11,"n":604,"o":767.45,"t":"2026-10-14T22:40:00Z","v":44158,"vw":767.45863},{"c":767.65,"h":767.65,"l":767.106,"n":188,"o":767.2,"t":"2026-10-14T22:45:00Z","v":11134,"vw":767.449095},{"c":767.53,"h":767.97,"l":767.53,"n":155,"o":767.79,"t":"2026-10-14T22:50:00Z","v":6965,"vw":767.706739},{"c":767.6701,"h":767.7,"l":767.5,"n":134,"o":767.63,"t":"2026-10-14T22:55:00Z","v":3828,"vw":767.580357},{"c":768.0527,"h":768.15,"l":767.67,"n":148,"o":767.7,"t":"2026-10-14T23:00:00Z","v":7160,"vw":767.97183},{"c":767.72,"h":768.16,"l":767.59,"n":279,"o":768.12,"t":"2026-10-14T23:05:00Z","v":20957,"vw":767.974301},{"c":767.7707,"h":767.7707,"l":767.57,"n":88,"o":767.68,"t":"2026-10-14T23:10:00Z","v":2505,"vw":767.620252},{"c":767.61,"h":767.67,"l":767.4,"n":115,"o":767.62,"t":"2026-10-14T23:15:00Z","v":5916,"vw":767.522513},{"c":767.78,"h":767.83,"l":767.5,"n":159,"o":767.5,"t":"2026-10-14T23:20:00Z","v":8336,"vw":767.736873},{"c":767.81,"h":768,"l":767.78,"n":195,"o":767.95,"t":"2026-10-14T23:25:00Z","v":14321,"vw":767.890615},{"c":767.51,"h":767.61,"l":767.36,"n":158,"o":767.59,"t":"2026-10-14T23:30:00Z","v":6159,"vw":767.50329},{"c":767.22,"h":767.53,"l":767.19,"n":99,"o":767.46,"t":"2026-10-14T23:35:00Z","v":7584,"vw":767.433213},{"c":767.41,"h":767.41,"l":767.18,"n":276,"o":767.31,"t":"2026-10-14T23:40:00Z","v":14068,"vw":767.276904},{"c":767.2,"h":767.656,"l":767.05,"n":337,"o":767.29,"t":"2026-10-14T23:45:00Z","v":29160,"vw":767.306802},{"c":766.72,"h":767.13,"l":766.71,"n":369,"o":767.13,"t":"2026-10-14T23:50:00Z","v":21074,"vw":766.93369},{"c":767.13,"h":767.17,"l":766.72,"n":142,"o":766.72,"t":"2026-10-14T23:55:00Z","v":14709,"vw":766.966985},{"c":767.7,"h":767.74,"l":765.69,"n":2427,"o":767.31,"t":"2026-10-15T08:00:00Z","v":107719,"vw":766.83975},{"c":766.88,"h":767.22,"l":766.13,"n":156,"o":767,"t":"2026-10-15T08:05:00Z","v":5952,"vw":767.029489},{"c":767.17,"h":767.18,"l":766.76,"n":72,"o":766.93,"t":"2026-10-15T08:10:00Z","v":3531,"vw":766.969353},{"c":766.83,"h":767.17,"l":766.68,"n":136,"o":767.17,"t":"2026-10-15T08:15:00Z","v":9112,"vw":766.813251},{"c":766.99,"h":766.99,"l":766.73,"n":96,"o":766.9,"t":"2026-10-15T08:20:00Z","v":8372,"vw":766.87131},{"c":767.03,"h":767.2485,"l":766.98,"n":84,"o":767.01,"t":"2026-10-15T08:25:00Z","v":3477,"vw":767.074049},{"c":767.17,"h":767.36,"l":767,"n":63,"o":767.02,"t":"2026-10-15T08:30:00Z","v":3785,"vw":767.205148},{"c":767.38,"h":767.53,"l":767.03,"n":60,"o":767.12,"t":"2026-10-15T08:35:00Z","v":4122,"vw":767.358054},{"c":767.25,"h":767.38,"l":767.09,"n":94,"o":767.37,"t":"2026-10-15T08:40:00Z","v":18423,"vw":767.311879},{"c":767.76,"h":767.76,"l":767.14,"n":68,"o":767.25,"t":"2026-10-15T08:45:00Z","v":5913,"vw":767.342083},{"c":767.9,"h":767.91,"l":767.74,"n":90,"o":767.91,"t":"2026-10-15T08:50:00Z","v":17183,"vw":767.884935},{"c":767.71,"h":767.91,"l":767.68,"n":113,"o":767.87,"t":"2026-10-15T08:55:00Z","v":13927,"vw":767.802737},{"c":767.75,"h":767.95,"l":767.59,"n":134,"o":767.67,"t":"2026-10-15T09:00:00Z","v":8958,"vw":767.856079},{"c":767.9,"h":767.9,"l":767.62,"n":44,"o":767.66,"t":"2026-10-15T09:05:00Z","v":2411,"vw":767.711778},{"c":768.02,"h":768.08,"l":767.96,"n":54,"o":767.96,"t":"2026-10-15T09:10:00Z","v":2426,"vw":768.027189},{"c":767.8,"h":768.14,"l":767.78,"n":70,"o":768.14,"t":"2026-10-15T09:15:00Z","v":3576,"vw":767.974503},{"c":767.65,"h":767.86,"l":767.63,"n":34,"o":767.8032,"t":"2026-10-15T09:20:00Z","v":1115,"vw":767.73283},{"c":767.5,"h":767.7,"l":767.5,"n":43,"o":767.7,"t":"2026-10-15T09:25:00Z","v":1019,"vw":767.593338},{"c":767.55,"h":767.6047,"l":767.1864,"n":135,"o":767.3968,"t":"2026-10-15T09:30:00Z","v":12702,"vw":767.273028},{"c":767.42,"h":767.73,"l":767.42,"n":55,"o":767.55,"t":"2026-10-15T09:35:00Z","v":2230,"vw":767.667033},{"c":767.69,"h":767.76,"l":767.63,"n":22,"o":767.63,"t":"2026-10-15T09:40:00Z","v":342,"vw":767.701622},{"c":767.46,"h":767.7501,"l":767.43,"n":70,"o":767.72,"t":"2026-10-15T09:45:00Z","v":1168,"vw":767.562625},{"c":767.66,"h":767.7,"l":767.45,"n":20,"o":767.45,"t":"2026-10-15T09:50:00Z","v":385,"vw":767.595283},{"c":767.54,"h":767.72,"l":767.54,"n":56,"o":767.58,"t":"2026-10-15T09:55:00Z","v":2857,"vw":767.645324},{"c":767.1,"h":767.5365,"l":767.1,"n":91,"o":767.5365,"t":"2026-10-15T10:00:00Z","v":1995,"vw":767.338532},{"c":767.4,"h":767.4,"l":767.075,"n":50,"o":767.075,"t":"2026-10-15T10:05:00Z","v":1183,"vw":767.241989},{"c":767.48,"h":767.6,"l":767.35,"n":61,"o":767.35,"t":"2026-10-15T10:10:00Z","v":3305,"vw":767.457206},{"c":767.53,"h":767.695,"l":767.45,"n":36,"o":767.57,"t":"2026-10-15T10:15:00Z","v":1391,"vw":767.580503},{"c":767.3062,"h":767.4,"l":767.2859,"n":38,"o":767.4,"t":"2026-10-15T10:20:00Z","v":1888,"vw":767.357834},{"c":767.25,"h":767.3,"l":767.244,"n":150,"o":767.3,"t":"2026-10-15T10:25:00Z","v":13944,"vw":767.262368},{"c":767.14,"h":767.32,"l":767.1101,"n":65,"o":767.19,"t":"2026-10-15T10:30:00Z","v":2316,"vw":767.253735},{"c":767.13,"h":767.13,"l":767.01,"n":43,"o":767.07,"t":"2026-10-15T10:35:00Z","v":1833,"vw":767.082628},{"c":767.06,"h":767.19,"l":767,"n":61,"o":767.185,"t":"2026-10-15T10:40:00Z","v":3686,"vw":767.094289},{"c":767.18,"h":767.2,"l":766.9499,"n":66,"o":767.1,"t":"2026-10-15T10:45:00Z","v":3474,"vw":767.048044},{"c":767.2,"h":767.21,"l":767.02,"n":80,"o":767.03,"t":"2026-10-15T10:50:00Z","v":5559,"vw":767.146429},{"c":767.2362,"h":767.25,"l":767.15,"n":58,"o":767.2,"t":"2026-10-15T10:55:00Z","v":5206,"vw":767.167223},{"c":767.08,"h":767.56,"l":767.06,"n":359,"o":767.29,"t":"2026-10-15T11:00:00Z","v":20284,"vw":767.298529},{"c":767.21,"h":767.21,"l":766.92,"n":263,"o":767.06,"t":"2026-10-15T11:05:00Z","v":12122,"vw":767.075439},{"c":767.3,"h":767.4787,"l":767.2,"n":187,"o":767.22,"t":"2026-10-15T11:10:00Z","v":6721,"vw":767.346606},{"c":767.38,"h":767.43,"l":767.15,"n":146,"o":767.37,"t":"2026-10-15T11:15:00Z","v":5411,"vw":767.3369},{"c":767.4,"h":767.44,"l":767.27,"n":133,"o":767.31,"t":"2026-10-15T11:20:00Z","v":6683,"vw":767.358363},{"c":767.63,"h":767.67,"l":767.31,"n":350,"o":767.32,"t":"2026-10-15T11:25:00Z","v":28267,"vw":767.523208},{"c":768.1,"h":768.1424,"l":767.58,"n":231,"o":767.6664,"t":"2026-10-15T11:30:00Z","v":13634,"vw":767.890649},{"c":768.21,"h":768.25,"l":767.8286,"n":341,"o":767.91,"t":"2026-10-15T11:35:00Z","v":20076,"vw":768.050087},{"c":768,"h":768.24,"l":767.9,"n":275,"o":768.22,"t":"2026-10-15T11:40:00Z","v":23500,"vw":768.034175},{"c":768.11,"h":768.22,"l":767.93,"n":203,"o":767.98,"t":"2026-10-15T11:45:00Z","v":8699,"vw":768.109226},{"c":767.96,"h":768.1,"l":767.8,"n":265,"o":768.1,"t":"2026-10-15T11:50:00Z","v":10975,"vw":767.930582},{"c":767.17,"h":767.889,"l":767.17,"n":335,"o":767.889,"t":"2026-10-15T11:55:00Z","v":15065,"vw":767.532},{"c":767.29,"h":767.31,"l":767.04,"n":252,"o":767.16,"t":"2026-10-15T12:00:00Z","v":14559,"vw":767.189099},{"c":767.16,"h":767.35,"l":767.14,"n":170,"o":767.23,"t":"2026-10-15T12:05:00Z","v":5162,"vw":767.278608},{"c":767.08,"h":767.23,"l":766.98,"n":480,"o":767.15,"t":"2026-10-15T12:10:00Z","v":31097,"vw":767.081729},{"c":767.55,"h":767.6,"l":767.02,"n":247,"o":767.06,"t":"2026-10-15T12:15:00Z","v":10404,"vw":767.285675},{"c":768.1,"h":768.1,"l":767.32,"n":415,"o":767.49,"t":"2026-10-15T12:20:00Z","v":44334,"vw":767.51222},{"c":767.66,"h":768.2,"l":767.5555,"n":282,"o":768.1,"t":"2026-10-15T12:25:00Z","v":27883,"vw":767.726},{"c":767.1407,"h":767.85,"l":764.1,"n":4746,"o":767.68,"t":"2026-10-15T12:30:00Z","v":443434,"vw":766.53299},{"c":767.9,"h":767.9,"l":766.88,"n":898,"o":767.19,"t":"2026-10-15T12:35:00Z","v":67032,"vw":767.376264},{"c":767.32,"h":767.9899,"l":767.26,"n":421,"o":767.86,"t":"2026-10-15T12:40:00Z","v":16116,"vw":767.619864},{"c":767.25,"h":767.72,"l":767.25,"n":699,"o":767.4,"t":"2026-10-15T12:45:00Z","v":107411,"vw":767.468007},{"c":767.24,"h":767.89,"l":767.02,"n":533,"o":767.33,"t":"2026-10-15T12:50:00Z","v":42032,"vw":767.513713},{"c":767.36,"h":767.51,"l":767.04,"n":473,"o":767.25,"t":"2026-10-15T12:55:00Z","v":39472,"vw":767.251121},{"c":767.17,"h":767.61,"l":767.04,"n":535,"o":767.26,"t":"2026-10-15T13:00:00Z","v":54547,"vw":767.319727},{"c":766.99,"h":767.64,"l":766.95,"n":517,"o":767.15,"t":"2026-10-15T13:05:00Z","v":55910,"vw":767.259078},{"c":767.2715,"h":767.2715,"l":766.82,"n":749,"o":767,"t":"2026-10-15T13:10:00Z","v":110897,"vw":767.03343},{"c":767.02,"h":767.4,"l":766.9,"n":739,"o":767.29,"t":"2026-10-15T13:15:00Z","v":77049,"vw":767.104006},{"c":766.7,"h":767.05,"l":766.61,"n":624,"o":767.01,"t":"2026-10-15T13:20:00Z","v":31941,"vw":766.7773},{"c":766.26,"h":766.67,"l":766.16,"n":1288,"o":766.63,"t":"2026-10-15T13:25:00Z","v":86348,"vw":766.403421},{"c":765.65,"h":766.65,"l":765.34,"n":25416,"o":766.24,"t":"2026-10-15T13:30:00Z","v":1479857,"vw":766.003567},{"c":767.16,"h":767.22,"l":765.25,"n":19371,"o":765.63,"t":"2026-10-15T13:35:00Z","v":1043042,"vw":766.138864},{"c":766.82,"h":767.44,"l":766.53,"n":14748,"o":767.15,"t":"2026-10-15T13:40:00Z","v":864430,"vw":767.016154},{"c":766.13,"h":767.265,"l":765.77,"n":15656,"o":766.82,"t":"2026-10-15T13:45:00Z","v":771000,"vw":766.430639},{"c":764.64,"h":766.5,"l":764.6184,"n":12887,"o":766.15,"t":"2026-10-15T13:50:00Z","v":651084,"vw":765.580271},{"c":765.45,"h":765.52,"l":764.43,"n":17300,"o":764.64,"t":"2026-10-15T13:55:00Z","v":1229374,"vw":764.847646},{"c":766.93,"h":767.15,"l":765.31,"n":16114,"o":765.441,"t":"2026-10-15T14:00:00Z","v":1007747,"vw":766.490637},{"c":767.3222,"h":767.43,"l":766.803,"n":9365,"o":766.9,"t":"2026-10-15T14:05:00Z","v":554870,"vw":767.062358},{"c":767.225,"h":768.028,"l":766.98,"n":12165,"o":767.36,"t":"2026-10-15T14:10:00Z","v":687285,"vw":767.514766},{"c":767.53,"h":767.69,"l":766.95,"n":8816,"o":767.23,"t":"2026-10-15T14:15:00Z","v":373308,"vw":767.349593},{"c":767.44,"h":767.93,"l":767.025,"n":9166,"o":767.53,"t":"2026-10-15T14:20:00Z","v":370992,"vw":767.46227},{"c":767.37,"h":767.8089,"l":767.2,"n":8129,"o":767.43,"t":"2026-10-15T14:25:00Z","v":330801,"vw":767.558631},{"c":767.799,"h":768.169,"l":767.01,"n":8504,"o":767.38,"t":"2026-10-15T14:30:00Z","v":294650,"vw":767.656841},{"c":768.18,"h":768.27,"l":767.07,"n":9299,"o":767.8,"t":"2026-10-15T14:35:00Z","v":357995,"vw":767.665663},{"c":768.985,"h":769.29,"l":768.03,"n":11220,"o":768.17,"t":"2026-10-15T14:40:00Z","v":700675,"vw":768.833938},{"c":768.84,"h":769.08,"l":768.56,"n":8842,"o":768.98,"t":"2026-10-15T14:45:00Z","v":433660,"vw":768.821348},{"c":769.15,"h":769.15,"l":768.4,"n":7843,"o":768.83,"t":"2026-10-15T14:50:00Z","v":594386,"vw":768.724805},{"c":769.63,"h":769.7,"l":768.74,"n":9479,"o":769.13,"t":"2026-10-15T14:55:00Z","v":667368,"vw":769.290966},{"c":770.264,"h":770.268,"l":769.21,"n":9002,"o":769.63,"t":"2026-10-15T15:00:00Z","v":422199,"vw":769.659311},{"c":770.29,"h":770.47,"l":769.64,"n":10557,"o":770.25,"t":"2026-10-15T15:05:00Z","v":563919,"vw":770.092901},{"c":770.64,"h":770.87,"l":770.14,"n":7960,"o":770.28,"t":"2026-10-15T15:10:00Z","v":573488,"vw":770.531757},{"c":770.86,"h":771.23,"l":770.63,"n":10203,"o":770.64,"t":"2026-10-15T15:15:00Z","v":751402,"vw":770.90951},{"c":770.64,"h":770.92,"l":770.27,"n":8380,"o":770.89,"t":"2026-10-15T15:20:00Z","v":397003,"vw":770.575317},{"c":770.3,"h":770.63,"l":770,"n":8192,"o":770.63,"t":"2026-10-15T15:25:00Z","v":393423,"vw":770.290925},{"c":769.78,"h":770.49,"l":769.53,"n":7934,"o":770.33,"t":"2026-10-15T15:30:00Z","v":327684,"vw":769.849106},{"c":769.91,"h":770.22,"l":769.57,"n":7341,"o":769.77,"t":"2026-10-15T15:35:00Z","v":293359,"vw":769.876079},{"c":769.88,"h":770.28,"l":769.67,"n":6214,"o":769.93,"t":"2026-10-15T15:40:00Z","v":247762,"vw":770.021798},{"c":770.135,"h":770.325,"l":769.725,"n":5410,"o":769.88,"t":"2026-10-15T15:45:00Z","v":191292,"vw":770.048156},{"c":769.745,"h":770.3,"l":769.6504,"n":6320,"o":770.13,"t":"2026-10-15T15:50:00Z","v":243526,"vw":770.050388},{"c":770.41,"h":770.53,"l":769.395,"n":6665,"o":769.74,"t":"2026-10-15T15:55:00Z","v":253433,"vw":770.082819},{"c":769.96,"h":770.738,"l":769.8851,"n":6425,"o":770.4025,"t":"2026-10-15T16:00:00Z","v":240208,"vw":770.371277},{"c":770.01,"h":770.22,"l":769.705,"n":5085,"o":769.98,"t":"2026-10-15T16:05:00Z","v":162627,"vw":769.98549},{"c":769.6,"h":770.055,"l":769.6,"n":4672,"o":770.03,"t":"2026-10-15T16:10:00Z","v":231830,"vw":769.858258},{"c":769.35,"h":769.74,"l":769.33,"n":4818,"o":769.61,"t":"2026-10-15T16:15:00Z","v":248156,"vw":769.521681},{"c":769.0801,"h":769.51,"l":769.07,"n":6878,"o":769.355,"t":"2026-10-15T16:20:00Z","v":410754,"vw":769.277044},{"c":769.34,"h":769.39,"l":769.005,"n":4389,"o":769.09,"t":"2026-10-15T16:25:00Z","v":206613,"vw":769.165039},{"c":769.56,"h":769.7,"l":769.05,"n":5275,"o":769.34,"t":"2026-10-15T16:30:00Z","v":285805,"vw":769.382063},{"c":769.71,"h":770.3399,"l":769.52,"n":6164,"o":769.54,"t":"2026-10-15T16:35:00Z","v":462174,"vw":770.001865},{"c":770.09,"h":770.11,"l":769.49,"n":4594,"o":769.71,"t":"2026-10-15T16:40:00Z","v":257422,"vw":769.688995},{"c":769.7,"h":770.26,"l":769.692,"n":3910,"o":770.1,"t":"2026-10-15T16:45:00Z","v":151441,"vw":769.930101},{"c":769.4,"h":769.7,"l":769.16,"n":3851,"o":769.7,"t":"2026-10-15T16:50:00Z","v":199135,"vw":769.367715},{"c":769.58,"h":769.58,"l":769.35,"n":915,"o":769.38,"t":"2026-10-15T16:55:00Z","v":27881,"vw":769.438685},{"c":769.6607,"h":770.02,"l":769.56,"n":3279,"o":769.91,"t":"2026-10-15T18:10:00Z","v":142256,"vw":769.781088},{"c":769.79,"h":769.95,"l":769.55,"n":4494,"o":769.645,"t":"2026-10-15T18:15:00Z","v":238700,"vw":769.757502},{"c":769.38,"h":769.8,"l":769.33,"n":4664,"o":769.8,"t":"2026-10-15T18:20:00Z","v":222278,"vw":769.49293},{"c":769.56,"h":769.59,"l":769.17,"n":4468,"o":769.38,"t":"2026-10-15T18:25:00Z","v":274583,"vw":769.397803},{"c":769.87,"h":770.05,"l":769.53,"n":4870,"o":769.57,"t":"2026-10-15T18:30:00Z","v":271284,"vw":769.789438},{"c":769.91,"h":770.15,"l":769.83,"n":4209,"o":769.87,"t":"2026-10-15T18:35:00Z","v":252415,"vw":769.961461},{"c":769.87,"h":770.03,"l":769.57,"n":4563,"o":769.86,"t":"2026-10-15T18:40:00Z","v":193473,"vw":769.812343},{"c":770.17,"h":770.27,"l":769.85,"n":3323,"o":769.89,"t":"2026-10-15T18:45:00Z","v":131948,"vw":770.059656},{"c":770.55,"h":770.56,"l":770.14,"n":4226,"o":770.17,"t":"2026-10-15T18:50:00Z","v":210582,"vw":770.383877},{"c":770.63,"h":770.73,"l":770.3553,"n":4836,"o":770.545,"t":"2026-10-15T18:55:00Z","v":256567,"vw":770.547525},{"c":771.215,"h":771.29,"l":770.61,"n":6210,"o":770.61,"t":"2026-10-15T19:00:00Z","v":347141,"vw":771.045406},{"c":771.68,"h":771.68,"l":771.15,"n":6219,"o":771.21,"t":"2026-10-15T19:05:00Z","v":383877,"vw":771.450842},{"c":772.335,"h":772.375,"l":771.65,"n":7824,"o":771.6801,"t":"2026-10-15T19:10:00Z","v":458251,"vw":771.967809},{"c":772.56,"h":772.66,"l":772.165,"n":8353,"o":772.345,"t":"2026-10-15T19:15:00Z","v":761091,"vw":772.392141},{"c":772.68,"h":772.87,"l":772.46,"n":9663,"o":772.56,"t":"2026-10-15T19:20:00Z","v":675300,"vw":772.686343},{"c":772.08,"h":772.75,"l":772.01,"n":7319,"o":772.66,"t":"2026-10-15T19:25:00Z","v":488775,"vw":772.42709},{"c":772.06,"h":772.24,"l":771.8,"n":7933,"o":772.09,"t":"2026-10-15T19:30:00Z","v":502870,"vw":772.009158},{"c":772.155,"h":772.37,"l":771.85,"n":6711,"o":772.05,"t":"2026-10-15T19:35:00Z","v":447937,"vw":772.149475},{"c":772.23,"h":772.31,"l":772.05,"n":6998,"o":772.14,"t":"2026-10-15T19:40:00Z","v":381271,"vw":772.169895},{"c":772.28,"h":772.65,"l":772.14,"n":10554,"o":772.22,"t":"2026-10-15T19:45:00Z","v":881983,"vw":772.350277},{"c":771.96,"h":772.27,"l":771.45,"n":23497,"o":772.27,"t":"2026-10-15T19:50:00Z","v":2042438,"vw":771.786686},{"c":771.74,"h":772.26,"l":771.52,"n":33332,"o":771.95,"t":"2026-10-15T19:55:00Z","v":2790461,"vw":771.920195},{"c":771.89,"h":772.2391,"l":771.62,"n":1231,"o":771.75,"t":"2026-10-15T20:00:00Z","v":1466609,"vw":771.819232},{"c":771.77,"h":771.91,"l":771.66,"n":735,"o":771.9,"t":"2026-10-15T20:05:00Z","v":1421115,"vw":771.798953},{"c":771.7,"h":771.82,"l":771.64,"n":1021,"o":771.77,"t":"2026-10-15T20:10:00Z","v":1279709,"vw":771.738109},{"c":771.55,"h":771.82,"l":771.55,"n":382,"o":771.8,"t":"2026-10-15T20:15:00Z","v":192786,"vw":771.782009},{"c":771.55,"h":771.58,"l":771.5,"n":274,"o":771.53,"t":"2026-10-15T20:20:00Z","v":12609,"vw":771.548366},{"c":771.39,"h":771.55,"l":771.36,"n":556,"o":771.55,"t":"2026-10-15T20:25:00Z","v":101376,"vw":771.449285},{"c":771.59,"h":771.61,"l":771.4,"n":243,"o":771.4,"t":"2026-10-15T20:30:00Z","v":25263,"vw":771.493023},{"c":771.63,"h":771.71,"l":771.57,"n":325,"o":771.6474,"t":"2026-10-15T20:35:00Z","v":41412,"vw":771.625236},{"c":771.62,"h":771.74,"l":771.6,"n":134,"o":771.68,"t":"2026-10-15T20:40:00Z","v":4969,"vw":771.661145},{"c":771.65,"h":771.69,"l":771.63,"n":206,"o":771.66,"t":"2026-10-15T20:45:00Z","v":17501,"vw":771.65655},{"c":771.57,"h":771.73,"l":771.57,"n":212,"o":771.65,"t":"2026-10-15T20:50:00Z","v":25107,"vw":771.649574},{"c":771.29,"h":771.66,"l":770.98,"n":703,"o":771.601,"t":"2026-10-15T20:55:00Z","v":1035709,"vw":771.269681},{"c":770.83,"h":771.26,"l":770.76,"n":306,"o":771.26,"t":"2026-10-15T21:00:00Z","v":70110,"vw":770.830538},{"c":771.18,"h":771.3,"l":770.94,"n":134,"o":770.94,"t":"2026-10-15T21:05:00Z","v":35722,"vw":771.119247},{"c":771.06,"h":771.31,"l":771,"n":178,"o":771.14,"t":"2026-10-15T21:10:00Z","v":8416,"vw":771.19223},{"c":771.35,"h":771.35,"l":771.0175,"n":117,"o":771.0175,"t":"2026-10-15T21:15:00Z","v":13711,"vw":771.25179},{"c":771.52,"h":771.6,"l":771.37,"n":260,"o":771.37,"t":"2026-10-15T21:20:00Z","v":16120,"vw":771.487744},{"c":771.4792,"h":771.52,"l":771.44,"n":110,"o":771.4511,"t":"2026-10-15T21:25:00Z","v":5909,"vw":771.450731},{"c":771.49,"h":771.49,"l":771.44,"n":61,"o":771.49,"t":"2026-10-15T21:30:00Z","v":2820,"vw":771.484228},{"c":771.46,"h":771.49,"l":771.4422,"n":61,"o":771.4838,"t":"2026-10-15T21:35:00Z","v":3239,"vw":771.465046},{"c":771.58,"h":771.58,"l":771.49,"n":65,"o":771.49,"t":"2026-10-15T21:40:00Z","v":3791,"vw":771.527274},{"c":771.51,"h":771.58,"l":771.5,"n":69,"o":771.54,"t":"2026-10-15T21:45:00Z","v":2457,"vw":771.530699},{"c":771.49,"h":771.79,"l":771.46,"n":71,"o":771.51,"t":"2026-10-15T21:50:00Z","v":60921,"vw":771.777669},{"c":771.5,"h":771.51,"l":771.46,"n":111,"o":771.51,"t":"2026-10-15T21:55:00Z","v":2954,"vw":771.494989},{"c":771.89,"h":771.89,"l":771.44,"n":422,"o":771.5,"t":"2026-10-15T22:00:00Z","v":36063,"vw":771.530553},{"c":772,"h":772.05,"l":771.86,"n":122,"o":771.91,"t":"2026-10-15T22:05:00Z","v":4562,"vw":771.944645},{"c":772,"h":772.07,"l":771.84,"n":107,"o":771.94,"t":"2026-10-15T22:10:00Z","v":4322,"vw":771.970783},{"c":771.9,"h":772.0525,"l":771.79,"n":87,"o":771.99,"t":"2026-10-15T22:15:00Z","v":3129,"vw":771.951956},{"c":771.9,"h":771.96,"l":771.81,"n":55,"o":771.88,"t":"2026-10-15T22:20:00Z","v":1458,"vw":771.868008},{"c":771.84,"h":771.89,"l":771.76,"n":39,"o":771.78,"t":"2026-10-15T22:25:00Z","v":1188,"vw":771.845942},{"c":771.48,"h":771.82,"l":771.46,"n":165,"o":771.82,"t":"2026-10-15T22:30:00Z","v":8560,"vw":771.566713},{"c":771.64,"h":771.64,"l":771.36,"n":78,"o":771.44,"t":"2026-10-15T22:35:00Z","v":1758,"vw":771.4728},{"c":771.66,"h":771.66,"l":771.6052,"n":29,"o":771.63,"t":"2026-10-15T22:40:00Z","v":472,"vw":771.644857},{"c":771.5,"h":771.67,"l":771.5,"n":87,"o":771.67,"t":"2026-10-15T22:45:00Z","v":8917,"vw":771.560964},{"c":771.4,"h":771.54,"l":771.4,"n":42,"o":771.54,"t":"2026-10-15T22:50:00Z","v":1275,"vw":771.450395},{"c":771.41,"h":771.45,"l":771.4,"n":31,"o":771.4,"t":"2026-10-15T22:55:00Z","v":1646,"vw":771.411078},{"c":771.18,"h":771.42,"l":771.11,"n":141,"o":771.37,"t":"2026-10-15T23:00:00Z","v":8837,"vw":771.290861},{"c":771.25,"h":771.25,"l":771.02,"n":62,"o":771.23,"t":"2026-10-15T23:05:00Z","v":2400,"vw":771.182722},{"c":771.37,"h":771.42,"l":771.22,"n":34,"o":771.22,"t":"2026-10-15T23:10:00Z","v":690,"vw":771.32778},{"c":771.05,"h":771.3798,"l":771.02,"n":54,"o":771.3798,"t":"2026-10-15T23:15:00Z","v":2101,"vw":771.253552},{"c":770.84,"h":771.02,"l":770.8,"n":128,"o":771.02,"t":"2026-10-15T23:20:00Z","v":7751,"vw":770.900936},{"c":770.9,"h":770.99,"l":770.85,"n":54,"o":770.85,"t":"2026-10-15T23:25:00Z","v":1585,"vw":770.922868},{"c":770.7,"h":770.8223,"l":770.7,"n":83,"o":770.82,"t":"2026-10-15T23:30:00Z","v":2822,"vw":770.748828},{"c":770.56,"h":770.649,"l":770.56,"n":56,"o":770.64,"t":"2026-10-15T23:35:00Z","v":4705,"vw":770.602819},{"c":770.44,"h":770.57,"l":770.44,"n":87,"o":770.54,"t":"2026-10-15T23:40:00Z","v":1820,"vw":770.491931},{"c":770.43,"h":770.5,"l":770.33,"n":72,"o":770.431,"t":"2026-10-15T23:45:00Z","v":4377,"vw":770.438319},{"c":770.48,"h":770.48,"l":770.37,"n":56,"o":770.4,"t":"2026-10-15T23:50:00Z","v":4339,"vw":770.407824},{"c":770.32,"h":770.5077,"l":770.27,"n":78,"o":770.48,"t":"2026-10-15T23:55:00Z","v":4041,"vw":770.377184}],"history":[{"c":584.32,"h":585.27,"l":580.73,"n":346478,"o":581.22,"t":"2024-10-14T04:00:00Z","v":36217215,"vw":583.652755},{"c":579.78,"h":584.9,"l":578.545,"n":450436,"o":584.59,"t":"2024-10-15T04:00:00Z","v":54203636,"vw":581.362965},{"c":582.3,"h":582.83,"l":578.96,"n":327311,"o":579.78,"t":"2024-10-16T04:00:00Z","v":30725436,"vw":581.263073},{"c":582.35,"h":586.12,"l":582.16,"n":350466,"o":585.91,"t":"2024-10-17T04:00:00Z","v":34393714,"vw":583.466236},{"c":584.59,"h":585.39,"l":582.58,"n":312698,"o":584.07,"t":"2024-10-18T04:00:00Z","v":37416801,"vw":584.217609},{"c":583.63,"h":584.85,"l":580.6001,"n":386011,"o":583.85,"t":"2024-10-21T04:00:00Z","v":36439010,"vw":582.897586},{"c":583.32,"h":584.5,"l":580.38,"n":333521,"o":581.05,"t":"2024-10-22T04:00:00Z","v":34183835,"vw":582.673595},{"c":577.99,"h":581.7086,"l":574.415,"n":470975,"o":581.26,"t":"2024-10-23T04:00:00Z","v":49314574,"vw":578.074711},{"c":579.24,"h":580.06,"l":576.57,"n":363434,"o":579.98,"t":"2024-10-24T04:00:00Z","v":34979860,"vw":578.904205},{"c":579.04,"h":584.46,"l":578.08,"n":413616,"o":581.51,"t":"2024-10-25T04:00:00Z","v":47268176,"vw":581.054752},{"c":580.83,"h":582.71,"l":580.52,"n":365420,"o":582.58,"t":"2024-10-28T04:00:00Z","v":30174704,"vw":581.405883},{"c":581.77,"h":582.907,"l":578.43,"n":373273,"o":579.85,"t":"2024-10-29T04:00:00Z","v":42899661,"vw":581.336518},{"c":580.01,"h":583.32,"l":579.29,"n":389130,"o":581.29,"t":"2024-10-30T04:00:00Z","v":41435839,"vw":581.088774},{"c":568.64,"h":575.63,"l":568.44,"n":577902,"o":575.56,"t":"2024-10-31T04:00:00Z","v":60182451,"vw":571.335079},{"c":571.04,"h":575.55,"l":570.62,"n":464571,"o":571.32,"t":"2024-11-01T04:00:00Z","v":45667533,"vw":572.658516},{"c":569.81,"h":572.5,"l":567.89,"n":394247,"o":571.18,"t":"2024-11-04T05:00:00Z","v":38216975,"vw":570.278487},{"c":576.7,"h":576.74,"l":570.52,"n":378253,"o":570.74,"t":"2024-11-05T05:00:00Z","v":39478322,"vw":575.077202},{"c":591.04,"h":591.93,"l":585.39,"n":666095,"o":589.2,"t":"2024-11-06T05:00:00Z","v":68181968,"vw":589.331949},{"c":595.61,"h":596.65,"l":592.9999,"n":427536,"o":593.08,"t":"2024-11-07T05:00:00Z","v":47233212,"vw":594.921264},{"c":598.19,"h":599.64,"l":596.165,"n":406428,"o":596.17,"t":"2024-11-08T05:00:00Z","v":46444893,"vw":597.967927},{"c":598.76,"h":600.17,"l":597,"n":371847,"o":599.81,"t":"2024-11-11T05:00:00Z","v":37586773,"vw":598.734118},{"c":596.9,"h":599.29,"l":594.37,"n":378133,"o":598.68,"t":"2024-11-12T05:00:00Z","v":43006128,"vw":597.272863},{"c":597.19,"h":599.23,"l":594.96,"n":399844,"o":597.37,"t":"2024-11-13T05:00:00Z","v":47388640,"vw":597.564075},{"c":593.35,"h":597.81,"l":592.65,"n":373549,"o":597.32,"t":"2024-11-14T05:00:00Z","v":38904109,"vw":594.785489},{"c":585.75,"h":590.2,"l":583.86,"n":538470,"o":589.72,"t":"2024-11-15T05:00:00Z","v":75988766,"vw":586.32094},{"c":588.15,"h":589.49,"l":585.34,"n":360702,"o":586.22,"t":"2024-11-18T05:00:00Z","v":37084081,"vw":587.741047},{"c":590.3,"h":591.045,"l":584.03,"n":385055,"o":584.71,"t":"2024-11-19T05:00:00Z","v":49422046,"vw":588.541163},{"c":590.5,"h":590.79,"l":584.63,"n":435550,"o":590.38,"t":"2024-11-20T05:00:00Z","v":49893334,"vw":588.064164},{"c":593.67,"h":595.12,"l":587.45,"n":450141,"o":593.4,"t":"2024-11-21T05:00:00Z","v":46750285,"vw":592.430566},{"c":595.51,"h":596.15,"l":593.1525,"n":346477,"o":593.66,"t":"2024-11-22T05:00:00Z","v":38226390,"vw":595.081211},{"c":597.53,"h":600.86,"l":595.2,"n":427181,"o":599.52,"t":"2024-11-25T05:00:00Z","v":42441393,"vw":597.938466},{"c":600.65,"h":601.33,"l":598.07,"n":383149,"o":598.8,"t":"2024-11-26T05:00:00Z","v":45621288,"vw":599.999369},{"c":598.83,"h":600.85,"l":597.28,"n":332766,"o":600.46,"t":"2024-11-27T05:00:00Z","v":34000163,"vw":598.946549},{"c":602.55,"h":603.35,"l":599.3805,"n":233589,"o":599.66,"t":"2024-11-29T05:00:00Z","v":30177351,"vw":602.17208},{"c":603.63,"h":604.32,"l":602.47,"n":327962,"o":602.97,"t":"2024-12-02T05:00:00Z","v":31745989,"vw":603.497049},{"c":603.91,"h":604.16,"l":602.341,"n":279092,"o":603.39,"t":"2024-12-03T05:00:00Z","v":26906629,"vw":603.476262},{"c":607.66,"h":607.91,"l":604.95,"n":324666,"o":605.63,"t":"2024-12-04T05:00:00Z","v":42787561,"vw":606.696218},{"c":606.66,"h":608.48,"l":606.305,"n":303780,"o":607.66,"t":"2024-12-05T05:00:00Z","v":28762183,"vw":607.290697},{"c":607.81,"h":609.07,"l":607.02,"n":282829,"o":607.44,"t":"2024-12-06T05:00:00Z","v":31241549,"vw":607.88419},{"c":604.68,"h":607.86,"l":604.08,"n":370877,"o":607.69,"t":"2024-12-09T05:00:00Z","v":34742738,"vw":605.40418},{"c":602.8,"h":605.8,"l":602.13,"n":337427,"o":605.37,"t":"2024-12-10T05:00:00Z","v":37234515,"vw":603.824939},{"c":607.46,"h":608.435,"l":605.5,"n":305494,"o":605.78,"t":"2024-12-11T05:00:00Z","v":28677723,"vw":607.325692},{"c":604.33,"h":607.16,"l":604.33,"n":315220,"o":606.58,"t":"2024-12-12T05:00:00Z","v":31543812,"vw":605.593038},{"c":604.21,"h":607.13,"l":602.81,"n":348259,"o":606.4,"t":"2024-12-13T05:00:00Z","v":35904730,"vw":604.473006},{"c":606.79,"h":607.7795,"l":605.21,"n":367580,"o":606,"t":"2024-12-16T05:00:00Z","v":43695179,"vw":606.795324},{"c":604.29,"h":605.17,"l":602.885,"n":425292,"o":604.19,"t":"2024-12-17T05:00:00Z","v":55773545,"vw":604.039003},{"c":586.28,"h":606.405,"l":585.89,"n":772894,"o":603.98,"t":"2024-12-18T05:00:00Z","v":108248729,"vw":595.564693},{"c":586.1,"h":593,"l":585.85,"n":702101,"o":591.36,"t":"2024-12-19T05:00:00Z","v":85919452,"vw":588.83633},{"c":591.15,"h":595.75,"l":580.91,"n":772177,"o":581.77,"t":"2024-12-20T05:00:00Z","v":125716674,"vw":590.199391},{"c":594.69,"h":595.3,"l":587.661,"n":450949,"o":590.89,"t":"2024-12-23T05:00:00Z","v":57635828,"vw":592.721039},{"c":601.3,"h":601.34,"l":595.47,"n":235911,"o":596.06,"t":"2024-12-24T05:00:00Z","v":33160097,"vw":599.291931},{"c":601.34,"h":602.48,"l":598.0825,"n":306002,"o":599.5,"t":"2024-12-26T05:00:00Z","v":41338891,"vw":600.982138},{"c":595.01,"h":597.7761,"l":590.7647,"n":497465,"o":597.54,"t":"2024-12-27T05:00:00Z","v":64969310,"vw":594.049471},{"c":588.22,"h":591.74,"l":584.41,"n":501195,"o":587.89,"t":"2024-12-30T05:00:00Z","v":56578757,"vw":588.344096},{"c":586.08,"h":590.6399,"l":584.42,"n":479945,"o":589.905,"t":"2024-12-31T05:00:00Z","v":57052654,"vw":586.638607},{"c":584.64,"h":591.13,"l":580.5,"n":603951,"o":589.39,"t":"2025-01-02T05:00:00Z","v":50203975,"vw":585.069059},{"c":591.95,"h":592.6,"l":586.43,"n":427267,"o":587.53,"t":"2025-01-03T05:00:00Z","v":37888459,"vw":590.3249},{"c":595.36,"h":599.7,"l":593.6,"n":468834,"o":596.27,"t":"2025-01-06T05:00:00Z","v":47679442,"vw":596.616783},{"c":588.63,"h":597.75,"l":586.78,"n":489809,"o":597.42,"t":"2025-01-07T05:00:00Z","v":60393052,"vw":591.010705},{"c":589.49,"h":590.5799,"l":585.195,"n":432460,"o":588.7,"t":"2025-01-08T05:00:00Z","v":47304672,"vw":588.281771},{"c":580.49,"h":585.95,"l":578.55,"n":720924,"o":585.88,"t":"2025-01-10T05:00:00Z","v":73105046,"vw":581.355095},{"c":581.39,"h":581.75,"l":575.35,"n":505933,"o":575.77,"t":"2025-01-13T05:00:00Z","v":47910060,"vw":578.886779},{"c":582.19,"h":585,"l":578.35,"n":473554,"o":584.36,"t":"2025-01-14T05:00:00Z","v":48420580,"vw":581.845057},{"c":592.78,"h":593.94,"l":589.195,"n":488787,"o":590.325,"t":"2025-01-15T05:00:00Z","v":56900159,"vw":592.171696},{"c":591.64,"h":594.35,"l":590.93,"n":409217,"o":594.175,"t":"2025-01-16T05:00:00Z","v":44319662,"vw":592.628159},{"c":597.58,"h":599.36,"l":595.61,"n":420955,"o":596.96,"t":"2025-01-17T05:00:00Z","v":58070628,"vw":597.811044},{"c":603.05,"h":603.06,"l":598.67,"n":429380,"o":600.67,"t":"2025-01-21T05:00:00Z","v":42532853,"vw":601.650228},{"c":606.44,"h":607.82,"l":605.36,"n":367155,"o":605.92,"t":"2025-01-22T05:00:00Z","v":48195973,"vw":606.756402},{"c":609.75,"h":609.75,"l":605.52,"n":330491,"o":605.8,"t":"2025-01-23T05:00:00Z","v":41152102,"vw":607.610365},{"c":607.97,"h":610.78,"l":606.8,"n":360925,"o":609.81,"t":"2025-01-24T05:00:00Z","v":34604693,"vw":608.544314},{"c":599.37,"h":599.69,"l":594.64,"n":685466,"o":594.81,"t":"2025-01-27T05:00:00Z","v":70361125,"vw":597.680869},{"c":604.52,"h":605.37,"l":597.25,"n":419856,"o":600.62,"t":"2025-01-28T05:00:00Z","v":44433322,"vw":602.91773},{"c":601.81,"h":604.13,"l":599.22,"n":426224,"o":603.72,"t":"2025-01-29T05:00:00Z","v":37177429,"vw":601.975438},{"c":605.04,"h":606.6,"l":600.715,"n":419933,"o":603.96,"t":"2025-01-30T05:00:00Z","v":39281255,"vw":604.043298},{"c":601.82,"h":609.96,"l":601.05,"n":591698,"o":607.5,"t":"2025-01-31T05:00:00Z","v":66671471,"vw":604.912328},{"c":597.77,"h":600.29,"l":590.49,"n":730460,"o":592.67,"t":"2025-02-03T05:00:00Z","v":65713364,"vw":596.422957},{"c":601.78,"h":602.3,"l":597.28,"n":377667,"o":597.83,"t":"2025-02-04T05:00:00Z","v":33024773,"vw":600.835606},{"c":604.22,"h":604.37,"l":598.58,"n":358145,"o":600.64,"t":"2025-02-05T05:00:00Z","v":30653149,"vw":602.220255},{"c":606.32,"h":606.4525,"l":602.63,"n":351828,"o":605.99,"t":"2025-02-06T05:00:00Z","v":35771503,"vw":605.227961},{"c":600.77,"h":608.13,"l":600.05,"n":554348,"o":606.89,"t":"2025-02-07T05:00:00Z","v":50188662,"vw":602.782187},{"c":604.85,"h":605.4999,"l":602.74,"n":393593,"o":604.03,"t":"2025-02-10T05:00:00Z","v":26023524,"vw":604.488606},{"c":605.31,"h":605.86,"l":602.43,"n":408321,"o":602.55,"t":"2025-02-11T05:00:00Z","v":30056740,"vw":604.533431},{"c":603.36,"h":604.55,"l":598.51,"n":435863,"o":599.2,"t":"2025-02-12T05:00:00Z","v":45076076,"vw":602.334147},{"c":609.73,"h":609.94,"l":603.2,"n":426318,"o":604.48,"t":"2025-02-13T05:00:00Z","v":40921297,"vw":607.637911},{"c":609.7,"h":610.99,"l":609.07,"n":330615,"o":609.94,"t":"2025-02-14T05:00:00Z","v":26910448,"vw":610.09029},{"c":611.49,"h":611.49,"l":608.38,"n":364168,"o":610.88,"t":"2025-02-18T05:00:00Z","v":26749030,"vw":610.093495},{"c":612.93,"h":613.23,"l":609.56,"n":332869,"o":610.08,"t":"2025-02-19T05:00:00Z","v":30898690,"vw":611.742949},{"c":610.38,"h":611.684,"l":607.02,"n":388456,"o":611.54,"t":"2025-02-20T05:00:00Z","v":36554002,"vw":609.150979},{"c":599.94,"h":610.3,"l":599.47,"n":628050,"o":610.16,"t":"2025-02-21T05:00:00Z","v":76519818,"vw":603.120085},{"c":597.21,"h":603.03,"l":596.49,"n":600743,"o":602.02,"t":"2025-02-24T05:00:00Z","v":50737213,"vw":599.090526},{"c":594.24,"h":597.89,"l":589.56,"n":712191,"o":597.15,"t":"2025-02-25T05:00:00Z","v":58266472,"vw":593.758989},{"c":594.54,"h":599.58,"l":591.8556,"n":638726,"o":595.93,"t":"2025-02-26T05:00:00Z","v":43321578,"vw":595.672363},{"c":585.05,"h":598.02,"l":584.65,"n":758876,"o":596.85,"t":"2025-02-27T05:00:00Z","v":74196664,"vw":590.542146},{"c":594.18,"h":594.72,"l":582.44,"n":780013,"o":585.56,"t":"2025-02-28T05:00:00Z","v":88744106,"vw":588.014097},{"c":583.77,"h":597.34,"l":579.9,"n":839118,"o":596.18,"t":"2025-03-03T05:00:00Z","v":74249199,"vw":587.81397},{"c":576.86,"h":585.39,"l":572.25,"n":1056746,"o":579.71,"t":"2025-03-04T05:00:00Z","v":109648212,"vw":577.6331},{"c":583.06,"h":584.88,"l":573.0795,"n":809705,"o":576.69,"t":"2025-03-05T05:00:00Z","v":71230528,"vw":579.701888},{"c":572.71,"h":580.1736,"l":570.12,"n":869697,"o":575.48,"t":"2025-03-06T05:00:00Z","v":80094868,"vw":573.975112},{"c":575.92,"h":577.39,"l":565.63,"n":874097,"o":570.9,"t":"2025-03-07T05:00:00Z","v":81158816,"vw":572.364681},{"c":560.58,"h":569.54,"l":555.59,"n":1007965,"o":567.59,"t":"2025-03-10T04:00:00Z","v":99326624,"vw":562.241565},{"c":555.92,"h":564.02,"l":552.02,"n":935563,"o":559.4,"t":"2025-03-11T04:00:00Z","v":88102109,"vw":557.643391},{"c":558.87,"h":563.11,"l":553.69,"n":687059,"o":562.17,"t":"2025-03-12T04:00:00Z","v":69601767,"vw":559.298809},{"c":551.42,"h":559.105,"l":549.68,"n":747045,"o":558.49,"t":"2025-03-13T04:00:00Z","v":74079414,"vw":553.130515},{"c":562.81,"h":563.83,"l":551.4917,"n":616222,"o":556.11,"t":"2025-03-14T04:00:00Z","v":62660321,"vw":560.667919},{"c":567.15,"h":569.71,"l":562.35,"n":538126,"o":562.79,"t":"2025-03-17T04:00:00Z","v":49008709,"vw":566.424219},{"c":561.02,"h":565.02,"l":559.06,"n":572401,"o":564.8,"t":"2025-03-18T04:00:00Z","v":66041422,"vw":561.020757},{"c":567.13,"h":570.95,"l":561.63,"n":584796,"o":562.83,"t":"2025-03-19T04:00:00Z","v":66554250,"vw":566.278613},{"c":565.49,"h":570.57,"l":562.6012,"n":540297,"o":563.33,"t":"2025-03-20T04:00:00Z","v":62958195,"vw":566.435479},{"c":563.98,"h":564.89,"l":558.03,"n":559082,"o":559.28,"t":"2025-03-21T04:00:00Z","v":83762964,"vw":561.935782},{"c":574.08,"h":575.15,"l":570.2,"n":506258,"o":570.8,"t":"2025-03-24T04:00:00Z","v":58766795,"vw":573.338171},{"c":575.46,"h":576.41,"l":573.69,"n":389951,"o":575.3,"t":"2025-03-25T04:00:00Z","v":38355735,"vw":574.940837},{"c":568.59,"h":576.33,"l":567.19,"n":501105,"o":575.19,"t":"2025-03-26T04:00:00Z","v":52228898,"vw":570.477594},{"c":567.08,"h":570.9,"l":564.94,"n":456704,"o":567.18,"t":"2025-03-27T04:00:00Z","v":42164248,"vw":568.178087},{"c":555.66,"h":566.2675,"l":555.07,"n":650391,"o":565.53,"t":"2025-03-28T04:00:00Z","v":71662653,"vw":557.984313},{"c":559.39,"h":560.7112,"l":546.87,"n":754583,"o":549.83,"t":"2025-03-31T04:00:00Z","v":95328113,"vw":555.357314},{"c":560.97,"h":562.94,"l":553.68,"n":603801,"o":557.45,"t":"2025-04-01T04:00:00Z","v":54609641,"vw":558.976061},{"c":564.52,"h":567.42,"l":554.81,"n":686536,"o":555.05,"t":"2025-04-02T04:00:00Z","v":76014544,"vw":562.888146},{"c":536.7,"h":547.97,"l":536.7,"n":1198725,"o":545.11,"t":"2025-04-03T04:00:00Z","v":125985998,"vw":541.675349},{"c":505.28,"h":525.87,"l":505.06,"n":1957407,"o":523.67,"t":"2025-04-04T04:00:00Z","v":217962675,"vw":513.476423},{"c":504.38,"h":523.17,"l":481.8,"n":2517692,"o":489.19,"t":"2025-04-07T04:00:00Z","v":256611355,"vw":501.2808},{"c":496.48,"h":524.98,"l":489.16,"n":1708494,"o":521.86,"t":"2025-04-08T04:00:00Z","v":165794399,"vw":507.249518},{"c":548.62,"h":548.62,"l":493.05,"n":2298809,"o":493.44,"t":"2025-04-09T04:00:00Z","v":241835081,"vw":523.427405},{"c":524.58,"h":533.495,"l":509.32,"n":1754794,"o":532.17,"t":"2025-04-10T04:00:00Z","v":162331225,"vw":522.984816},{"c":533.94,"h":536.43,"l":520.07,"n":1019118,"o":523.01,"t":"2025-04-11T04:00:00Z","v":97866334,"vw":529.421297},{"c":539.12,"h":544.28,"l":533.86,"n":752545,"o":544.05,"t":"2025-04-14T04:00:00Z","v":68033993,"vw":539.680399},{"c":537.61,"h":543.23,"l":536.81,"n":547009,"o":539.675,"t":"2025-04-15T04:00:00Z","v":56892874,"vw":539.499642},{"c":525.66,"h":537.8854,"l":520.29,"n":770794,"o":531.68,"t":"2025-04-16T04:00:00Z","v":83484814,"vw":527.333639},{"c":526.41,"h":531.165,"l":523.91,"n":633834,"o":527.64,"t":"2025-04-17T04:00:00Z","v":79866673,"vw":527.758866},{"c":513.88,"h":521.7,"l":508.46,"n":715706,"o":521.16,"t":"2025-04-21T04:00:00Z","v":69368129,"vw":512.893584},{"c":527.25,"h":529.305,"l":519.1925,"n":712400,"o":520.14,"t":"2025-04-22T04:00:00Z","v":75948017,"vw":525.101409},{"c":535.42,"h":545.43,"l":533.88,"n":885537,"o":540.43,"t":"2025-04-23T04:00:00Z","v":90590658,"vw":539.263374},{"c":546.69,"h":547.43,"l":535.4504,"n":580937,"o":536.715,"t":"2025-04-24T04:00:00Z","v":64150418,"vw":543.868005},{"c":550.64,"h":551.05,"l":543.69,"n":562252,"o":546.65,"t":"2025-04-25T04:00:00Z","v":61119590,"vw":548.286989},{"c":550.85,"h":553.55,"l":545.02,"n":472025,"o":551.39,"t":"2025-04-28T04:00:00Z","v":47613755,"vw":549.56739},{"c":554.32,"h":555.45,"l":548.55,"n":474829,"o":548.91,"t":"2025-04-29T04:00:00Z","v":47775121,"vw":553.036602},{"c":554.54,"h":556.52,"l":541.52,"n":707090,"o":547.57,"t":"2025-04-30T04:00:00Z","v":93101463,"vw":549.757618},{"c":558.47,"h":564.0699,"l":557.86,"n":585865,"o":560.37,"t":"2025-05-01T04:00:00Z","v":63186146,"vw":561.004467},{"c":566.76,"h":568.38,"l":562.38,"n":571476,"o":564.73,"t":"2025-05-02T04:00:00Z","v":60717270,"vw":566.424958},{"c":563.51,"h":566.65,"l":561.7,"n":414698,"o":562.57,"t":"2025-05-05T04:00:00Z","v":38659222,"vw":564.409762},{"c":558.8,"h":563.3476,"l":556.96,"n":473580,"o":557.93,"t":"2025-05-06T04:00:00Z","v":48264708,"vw":559.981148},{"c":561.15,"h":563.82,"l":556.04,"n":531073,"o":560.15,"t":"2025-05-07T04:00:00Z","v":55733229,"vw":560.011623},{"c":565.06,"h":570.31,"l":561.7,"n":601131,"o":565.24,"t":"2025-05-08T04:00:00Z","v":65130787,"vw":566.584308},{"c":564.34,"h":567.5,"l":562.7637,"n":422432,"o":566.48,"t":"2025-05-09T04:00:00Z","v":37603427,"vw":564.739305},{"c":582.99,"h":583,"l":577.04,"n":733762,"o":581.47,"t":"2025-05-12T04:00:00Z","v":78993570,"vw":580.547302},{"c":586.84,"h":589.08,"l":582.84,"n":682785,"o":583.41,"t":"2025-05-13T04:00:00Z","v":67947225,"vw":587.193555},{"c":587.59,"h":588.98,"l":585.535,"n":676301,"o":587.81,"t":"2025-05-14T04:00:00Z","v":66283531,"vw":587.373305},{"c":590.46,"h":590.97,"l":585.0969,"n":737359,"o":585.56,"t":"2025-05-15T04:00:00Z","v":71268145,"vw":588.585752},{"c":594.2,"h":594.5,"l":589.28,"n":645314,"o":591.25,"t":"2025-05-16T04:00:00Z","v":76052101,"vw":592.388584},{"c":594.85,"h":595.54,"l":588.1,"n":662361,"o":588.1,"t":"2025-05-19T04:00:00Z","v":68168509,"vw":593.168182},{"c":592.85,"h":594.05,"l":589.6,"n":632002,"o":593.09,"t":"2025-05-20T04:00:00Z","v":60614492,"vw":592.357838},{"c":582.86,"h":592.58,"l":581.82,"n":1066364,"o":588.44,"t":"2025-05-21T04:00:00Z","v":95197657,"vw":587.037546},{"c":583.09,"h":586.62,"l":581.405,"n":844277,"o":582.66,"t":"2025-05-22T04:00:00Z","v":70860417,"vw":584.053292},{"c":579.11,"h":581.8101,"l":575.6,"n":877472,"o":575.98,"t":"2025-05-23T04:00:00Z","v":76029046,"vw":578.838939},{"c":591.15,"h":591.31,"l":578.43,"n":830952,"o":586.07,"t":"2025-05-27T04:00:00Z","v":72588475,"vw":589.125551},{"c":587.73,"h":592.7688,"l":586.985,"n":731933,"o":591.56,"t":"2025-05-28T04:00:00Z","v":68445512,"vw":589.715167},{"c":590.05,"h":593.2,"l":586.07,"n":826143,"o":593.06,"t":"2025-05-29T04:00:00Z","v":70073758,"vw":589.567723},{"c":589.39,"h":591.1299,"l":583.235,"n":884337,"o":588.93,"t":"2025-05-30T04:00:00Z","v":90601242,"vw":588.05609},{"c":592.71,"h":592.79,"l":585.06,"n":728812,"o":587.76,"t":"2025-06-02T04:00:00Z","v":61630502,"vw":589.874707},{"c":596.09,"h":597.08,"l":591.85,"n":690792,"o":592.34,"t":"2025-06-03T04:00:00Z","v":63606204,"vw":595.238267},{"c":595.93,"h":597.95,"l":595.49,"n":629200,"o":596.96,"t":"2025-06-04T04:00:00Z","v":57314199,"vw":596.938002},{"c":593.05,"h":599,"l":591.05,"n":944088,"o":597.63,"t":"2025-06-05T04:00:00Z","v":92436397,"vw":595.168768},{"c":599.14,"h":600.83,"l":596.86,"n":768591,"o":598.66,"t":"2025-06-06T04:00:00Z","v":66588743,"vw":599.222242},{"c":599.68,"h":601.25,"l":598.49,"n":637329,"o":599.72,"t":"2025-06-09T04:00:00Z","v":53016418,"vw":600.053937},{"c":603.08,"h":603.47,"l":599.09,"n":674474,"o":600.22,"t":"2025-06-10T04:00:00Z","v":66246973,"vw":601.631918},{"c":601.36,"h":605.06,"l":599.27,"n":808639,"o":604.19,"t":"2025-06-11T04:00:00Z","v":73658225,"vw":602.345297},{"c":603.75,"h":603.75,"l":599.52,"n":689902,"o":600.01,"t":"2025-06-12T04:00:00Z","v":64129003,"vw":602.541248},{"c":597,"h":601.85,"l":595.48,"n":980337,"o":598.5,"t":"2025-06-13T04:00:00Z","v":89487793,"vw":598.204727},{"c":602.68,"h":604.45,"l":600.22,"n":775607,"o":600.4,"t":"2025-06-16T04:00:00Z","v":79984125,"vw":602.741389},{"c":597.53,"h":601.75,"l":596.76,"n":827346,"o":600.21,"t":"2025-06-17T04:00:00Z","v":82209365,"vw":599.19286},{"c":597.44,"h":601.22,"l":596.47,"n":711298,"o":598.44,"t":"2025-06-18T04:00:00Z","v":76605029,"vw":598.886708},{"c":594.28,"h":599.46,"l":592.86,"n":825556,"o":598.38,"t":"2025-06-20T04:00:00Z","v":94051374,"vw":595.125748},{"c":600.15,"h":600.54,"l":591.89,"n":920372,"o":595.04,"t":"2025-06-23T04:00:00Z","v":87426039,"vw":597.020982},{"c":606.78,"h":607.8499,"l":603.41,"n":682502,"o":604.33,"t":"2025-06-24T04:00:00Z","v":67735293,"vw":606.174705},{"c":607.12,"h":608.61,"l":605.54,"n":645731,"o":607.91,"t":"2025-06-25T04:00:00Z","v":62114767,"vw":607.146716},{"c":611.87,"h":612.31,"l":608.37,"n":630338,"o":608.99,"t":"2025-06-26T04:00:00Z","v":78548361,"vw":610.895254},{"c":614.91,"h":616.39,"l":610.83,"n":806398,"o":612.88,"t":"2025-06-27T04:00:00Z","v":86258398,"vw":613.935765},{"c":617.85,"h":619.22,"l":615.04,"n":858415,"o":617.38,"t":"2025-06-30T04:00:00Z","v":92502541,"vw":617.093294},{"c":617.65,"h":618.83,"l":615.52,"n":746886,"o":616.36,"t":"2025-07-01T04:00:00Z","v":70030140,"vw":617.439436},{"c":620.45,"h":620.49,"l":616.61,"n":679099,"o":617.24,"t":"2025-07-02T04:00:00Z","v":66510374,"vw":619.130181},{"c":625.34,"h":626.28,"l":622.43,"n":484817,"o":622.45,"t":"2025-07-03T04:00:00Z","v":51065578,"vw":625.106471},{"c":620.68,"h":624.03,"l":617.87,"n":863317,"o":623.36,"t":"2025-07-07T04:00:00Z","v":74814505,"vw":620.762641},{"c":620.34,"h":622.11,"l":619.52,"n":675760,"o":621.35,"t":"2025-07-08T04:00:00Z","v":59024585,"vw":620.675955},{"c":624.06,"h":624.72,"l":620.9105,"n":735000,"o":622.77,"t":"2025-07-09T04:00:00Z","v":66113326,"vw":622.946884},{"c":625.82,"h":626.8701,"l":623.01,"n":648814,"o":624.2,"t":"2025-07-10T04:00:00Z","v":57527933,"vw":625.358699},{"c":623.62,"h":624.86,"l":621.53,"n":748955,"o":622.74,"t":"2025-07-11T04:00:00Z","v":63670226,"vw":623.809901},{"c":624.81,"h":625.1581,"l":621.7999,"n":626509,"o":623.16,"t":"2025-07-14T04:00:00Z","v":51898518,"vw":623.953909},{"c":622.14,"h":627.86,"l":622.06,"n":828422,"o":627.52,"t":"2025-07-15T04:00:00Z","v":74317260,"vw":624.382657},{"c":624.22,"h":624.73,"l":618.05,"n":961751,"o":623.74,"t":"2025-07-16T04:00:00Z","v":88964127,"vw":622.089769},{"c":628.04,"h":628.4048,"l":624.18,"n":687864,"o":624.4,"t":"2025-07-17T04:00:00Z","v":68885558,"vw":627.009476},{"c":627.58,"h":629.47,"l":626.46,"n":594577,"o":629.3,"t":"2025-07-18T04:00:00Z","v":65621496,"vw":627.596472},{"c":628.77,"h":631.54,"l":628.34,"n":709907,"o":628.77,"t":"2025-07-21T04:00:00Z","v":63374984,"vw":630.17477},{"c":628.86,"h":629.73,"l":626.19,"n":763949,"o":629.1,"t":"2025-07-22T04:00:00Z","v":60046288,"vw":628.28447},{"c":634.21,"h":634.21,"l":629.73,"n":765762,"o":631.55,"t":"2025-07-23T04:00:00Z","v":71015836,"vw":632.090485},{"c":634.42,"h":636.15,"l":633.99,"n":764249,"o":634.6,"t":"2025-07-24T04:00:00Z","v":71307134,"vw":635.14029},{"c":637.1,"h":637.5799,"l":634.84,"n":594273,"o":635.09,"t":"2025-07-25T04:00:00Z","v":56865364,"vw":636.524889},{"c":636.94,"h":638.04,"l":635.54,"n":630214,"o":637.48,"t":"2025-07-28T04:00:00Z","v":54917102,"vw":636.840101},{"c":635.26,"h":638.67,"l":634.335,"n":708687,"o":638.35,"t":"2025-07-29T04:00:00Z","v":60556278,"vw":636.075817},{"c":634.46,"h":637.68,"l":631.54,"n":820273,"o":635.92,"t":"2025-07-30T04:00:00Z","v":80413429,"vw":634.709485},{"c":632.08,"h":639.85,"l":630.765,"n":1017926,"o":639.455,"t":"2025-07-31T04:00:00Z","v":103385246,"vw":635.332486},{"c":621.72,"h":626.34,"l":619.29,"n":1466043,"o":626.3,"t":"2025-08-01T04:00:00Z","v":140103572,"vw":622.167703},{"c":631.17,"h":631.215,"l":625.58,"n":802217,"o":625.67,"t":"2025-08-04T04:00:00Z","v":73218015,"vw":629.502285},{"c":627.97,"h":632.6052,"l":627.04,"n":806967,"o":631.79,"t":"2025-08-05T04:00:00Z","v":68051401,"vw":629.048533},{"c":632.78,"h":633.44,"l":628.13,"n":690531,"o":629.05,"t":"2025-08-06T04:00:00Z","v":64357525,"vw":631.543336},{"c":632.25,"h":636.98,"l":629.11,"n":835614,"o":636.24,"t":"2025-08-07T04:00:00Z","v":74205791,"vw":632.317282},{"c":637.18,"h":637.645,"l":633.74,"n":705058,"o":634.06,"t":"2025-08-08T04:00:00Z","v":64051626,"vw":636.423539},{"c":635.92,"h":638.95,"l":634.66,"n":669920,"o":637.46,"t":"2025-08-11T04:00:00Z","v":58742300,"vw":636.758188},{"c":642.69,"h":642.85,"l":636.79,"n":761232,"o":638.29,"t":"2025-08-12T04:00:00Z","v":64821798,"vw":640.71696},{"c":644.89,"h":646.19,"l":642.68,"n":672682,"o":644.91,"t":"2025-08-13T04:00:00Z","v":60092790,"vw":644.269294},{"c":644.95,"h":645.62,"l":642.34,"n":682668,"o":642.79,"t":"2025-08-14T04:00:00Z","v":59327466,"vw":644.314136},{"c":643.44,"h":646.09,"l":642.5153,"n":637298,"o":645.99,"t":"2025-08-15T04:00:00Z","v":68592507,"vw":643.988974},{"c":643.3,"h":644,"l":642.18,"n":583828,"o":642.86,"t":"2025-08-18T04:00:00Z","v":43804914,"vw":643.155983},{"c":639.81,"h":644.105,"l":638.48,"n":769488,"o":643.12,"t":"2025-08-19T04:00:00Z","v":69750731,"vw":640.687476},{"c":638.11,"h":639.66,"l":632.95,"n":1033790,"o":639.4,"t":"2025-08-20T04:00:00Z","v":88890298,"vw":636.510518},{"c":635.55,"h":637.97,"l":633.81,"n":617474,"o":636.28,"t":"2025-08-21T04:00:00Z","v":54805775,"vw":635.846039},{"c":645.31,"h":646.5,"l":637.25,"n":924994,"o":637.76,"t":"2025-08-22T04:00:00Z","v":84083214,"vw":644.412217},{"c":642.47,"h":645.29,"l":642.35,"n":657583,"o":644.04,"t":"2025-08-25T04:00:00Z","v":51274332,"vw":644.051865},{"c":645.16,"h":645.51,"l":641.57,"n":575104,"o":642.2,"t":"2025-08-26T04:00:00Z","v":51581565,"vw":643.564606},{"c":646.63,"h":647.37,"l":644.42,"n":514537,"o":644.57,"t":"2025-08-27T04:00:00Z","v":48341069,"vw":646.327808},{"c":648.92,"h":649.48,"l":645.34,"n":595301,"o":647.24,"t":"2025-08-28T04:00:00Z","v":61519461,"vw":647.839384},{"c":645.05,"h":647.84,"l":643.14,"n":747542,"o":647.47,"t":"2025-08-29T04:00:00Z","v":74423178,"vw":644.73186},{"c":640.27,"h":640.49,"l":634.92,"n":903028,"o":637.5,"t":"2025-09-02T04:00:00Z","v":81983545,"vw":638.052767},{"c":643.74,"h":644.21,"l":640.46,"n":818583,"o":642.67,"t":"2025-09-03T04:00:00Z","v":70820898,"vw":642.393574},{"c":649.12,"h":649.15,"l":643.51,"n":743467,"o":644.42,"t":"2025-09-04T04:00:00Z","v":65219228,"vw":646.672384},{"c":647.24,"h":652.21,"l":643.33,"n":988454,"o":651.48,"t":"2025-09-05T04:00:00Z","v":84304124,"vw":646.993141},{"c":648.83,"h":649.84,"l":647.23,"n":773415,"o":648.62,"t":"2025-09-08T04:00:00Z","v":63130164,"vw":648.48861},{"c":650.33,"h":650.86,"l":647.22,"n":684357,"o":648.97,"t":"2025-09-09T04:00:00Z","v":66133856,"vw":649.224848},{"c":652.21,"h":654.55,"l":650.63,"n":841963,"o":653.62,"t":"2025-09-10T04:00:00Z","v":78034529,"vw":652.673145},{"c":657.63,"h":658.33,"l":653.59,"n":754957,"o":654.18,"t":"2025-09-11T04:00:00Z","v":69895740,"vw":656.838382},{"c":657.41,"h":659.11,"l":656.9,"n":683140,"o":657.6,"t":"2025-09-12T04:00:00Z","v":72780135,"vw":657.953046},{"c":660.91,"h":661.04,"l":659.34,"n":771637,"o":659.64,"t":"2025-09-15T04:00:00Z","v":63772412,"vw":660.304498},{"c":660,"h":661.78,"l":659.21,"n":755515,"o":661.47,"t":"2025-09-16T04:00:00Z","v":61168953,"vw":660.207825},{"c":659.18,"h":661.72,"l":654.3,"n":1070032,"o":660.01,"t":"2025-09-17T04:00:00Z","v":101952244,"vw":658.884385},{"c":662.26,"h":664.89,"l":660.27,"n":951829,"o":661.89,"t":"2025-09-18T04:00:00Z","v":90458735,"vw":662.825154},{"c":663.7,"h":664.55,"l":660.37,"n":842334,"o":662.33,"t":"2025-09-19T04:00:00Z","v":97945620,"vw":662.65786},{"c":666.84,"h":667.29,"l":662.17,"n":795553,"o":662.2,"t":"2025-09-22T04:00:00Z","v":69452201,"vw":665.428239},{"c":663.21,"h":667.34,"l":661.98,"n":896647,"o":666.72,"t":"2025-09-23T04:00:00Z","v":81708872,"vw":664.434604},{"c":661.1,"h":664.61,"l":659.67,"n":807609,"o":664.51,"t":"2025-09-24T04:00:00Z","v":68082229,"vw":661.597947},{"c":658.05,"h":659.4056,"l":654.405,"n":935968,"o":657.94,"t":"2025-09-25T04:00:00Z","v":89622067,"vw":657.338549},{"c":661.82,"h":662.37,"l":657.88,"n":769909,"o":659.51,"t":"2025-09-26T04:00:00Z","v":69179209,"vw":660.616791},{"c":663.68,"h":665.28,"l":661.86,"n":763838,"o":664.36,"t":"2025-09-29T04:00:00Z","v":73499015,"vw":663.523234},{"c":666.18,"h":666.65,"l":661.61,"n":772090,"o":662.93,"t":"2025-09-30T04:00:00Z","v":86288028,"vw":664.127451},{"c":668.45,"h":669.37,"l":663.06,"n":974350,"o":663.17,"t":"2025-10-01T04:00:00Z","v":72545369,"vw":666.876307},{"c":669.22,"h":670.565,"l":666.78,"n":743850,"o":670.45,"t":"2025-10-02T04:00:00Z","v":56895993,"vw":668.850456},{"c":669.21,"h":672.675,"l":668.16,"n":895359,"o":669.99,"t":"2025-10-03T04:00:00Z","v":70494350,"vw":670.468624},{"c":671.61,"h":672.51,"l":669.455,"n":873508,"o":671.62,"t":"2025-10-06T04:00:00Z","v":54623260,"vw":671.317365},{"c":669.12,"h":672.99,"l":667.67,"n":947296,"o":672.54,"t":"2025-10-07T04:00:00Z","v":72020067,"vw":669.598888},{"c":673.11,"h":673.2056,"l":669.42,"n":747743,"o":670.25,"t":"2025-10-08T04:00:00Z","v":60702241,"vw":672.116743},{"c":671.16,"h":673.94,"l":669.21,"n":802889,"o":673.53,"t":"2025-10-09T04:00:00Z","v":66501941,"vw":671.023115},{"c":653.02,"h":673.95,"l":652.84,"n":1778637,"o":672.13,"t":"2025-10-10T04:00:00Z","v":159422589,"vw":662.07522},{"c":663.04,"h":665.13,"l":659.7679,"n":1125900,"o":660.65,"t":"2025-10-13T04:00:00Z","v":79560517,"vw":662.346651},{"c":662.23,"h":665.83,"l":653.17,"n":1177809,"o":657.17,"t":"2025-10-14T04:00:00Z","v":88779560,"vw":661.056437},{"c":665.17,"h":670.23,"l":658.93,"n":1067025,"o":666.82,"t":"2025-10-15T04:00:00Z","v":81702555,"vw":665.245431},{"c":660.64,"h":668.71,"l":657.11,"n":1443490,"o":666.82,"t":"2025-10-16T04:00:00Z","v":110563346,"vw":662.638242},{"c":664.39,"h":665.755,"l":658.14,"n":1156217,"o":659.5,"t":"2025-10-17T04:00:00Z","v":96500870,"vw":662.131654},{"c":671.3,"h":672.21,"l":667.27,"n":858129,"o":667.32,"t":"2025-10-20T04:00:00Z","v":60492650,"vw":670.723645},{"c":671.29,"h":672.99,"l":669.981,"n":831016,"o":671.44,"t":"2025-10-21T04:00:00Z","v":56248835,"vw":671.751723},{"c":667.8,"h":672,"l":663.3,"n":963659,"o":672,"t":"2025-10-22T04:00:00Z","v":80564006,"vw":667.586309},{"c":671.76,"h":672.7101,"l":667.8,"n":767072,"o":668.12,"t":"2025-10-23T04:00:00Z","v":65604461,"vw":670.89345},{"c":677.25,"h":678.47,"l":675.65,"n":762628,"o":676.46,"t":"2025-10-24T04:00:00Z","v":74356527,"vw":677.52846},{"c":685.24,"h":685.54,"l":682.115,"n":811233,"o":682.73,"t":"2025-10-27T04:00:00Z","v":63293828,"vw":683.854334},{"c":687.06,"h":688.905,"l":684.83,"n":759679,"o":687.05,"t":"2025-10-28T04:00:00Z","v":61737972,"vw":686.90284},{"c":687.39,"h":689.7,"l":682.87,"n":1044645,"o":688.72,"t":"2025-10-29T04:00:00Z","v":85340645,"vw":687.171371},{"c":679.83,"h":685.94,"l":679.83,"n":971938,"o":683.9,"t":"2025-10-30T04:00:00Z","v":76335751,"vw":682.922797},{"c":682.06,"h":685.08,"l":679.24,"n":990900,"o":685.04,"t":"2025-10-31T04:00:00Z","v":87164122,"vw":682.653504},{"c":683.34,"h":685.8,"l":679.94,"n":870106,"o":685.67,"t":"2025-11-03T05:00:00Z","v":57315025,"vw":682.9317},{"c":675.24,"h":679.96,"l":674.58,"n":1140117,"o":676.11,"t":"2025-11-04T05:00:00Z","v":78426969,"vw":676.508167},{"c":677.58,"h":680.86,"l":674.17,"n":904366,"o":674.98,"t":"2025-11-05T05:00:00Z","v":74402376,"vw":678.412595},{"c":670.31,"h":677.38,"l":668.72,"n":1184829,"o":676.47,"t":"2025-11-06T05:00:00Z","v":85035298,"vw":671.984134},{"c":670.97,"h":671.08,"l":661.205,"n":1399072,"o":667.91,"t":"2025-11-07T05:00:00Z","v":100592443,"vw":666.112643},{"c":681.44,"h":682.18,"l":675.03,"n":1141759,"o":677.235,"t":"2025-11-10T05:00:00Z","v":75842888,"vw":679.201354},{"c":683,"h":683.57,"l":678.73,"n":828375,"o":679.95,"t":"2025-11-11T05:00:00Z","v":58953385,"vw":681.583161},{"c":683.38,"h":684.96,"l":680.945,"n":995928,"o":684.79,"t":"2025-11-12T05:00:00Z","v":62312484,"vw":683.119593},{"c":672.04,"h":680.86,"l":670.52,"n":1420394,"o":680.5,"t":"2025-11-13T05:00:00Z","v":103457788,"vw":674.522143},{"c":671.93,"h":675.66,"l":663.265,"n":1468545,"o":665.38,"t":"2025-11-14T05:00:00Z","v":96846672,"vw":671.317961},{"c":665.67,"h":673.71,"l":662.17,"n":1485606,"o":669.7,"t":"2025-11-17T05:00:00Z","v":90456105,"vw":667.738819},{"c":660.08,"h":665.12,"l":655.86,"n":1760650,"o":662.095,"t":"2025-11-18T05:00:00Z","v":114467488,"vw":661.122076},{"c":662.63,"h":667.34,"l":658.745,"n":1420436,"o":660.78,"t":"2025-11-19T05:00:00Z","v":94702955,"vw":662.617721},{"c":652.53,"h":675.56,"l":651.89,"n":2439639,"o":672.91,"t":"2025-11-20T05:00:00Z","v":165293521,"vw":661.717018},{"c":659.03,"h":664.55,"l":650.85,"n":1714976,"o":655.05,"t":"2025-11-21T05:00:00Z","v":123956203,"vw":657.972356},{"c":668.73,"h":670.06,"l":661.59,"n":1079031,"o":662.69,"t":"2025-11-24T05:00:00Z","v":80437940,"vw":667.491683},{"c":675.02,"h":676.21,"l":664.48,"n":1114924,"o":668.63,"t":"2025-11-25T05:00:00Z","v":81077088,"vw":671.640568},{"c":679.68,"h":681.7,"l":676.72,"n":881264,"o":677.63,"t":"2025-11-26T05:00:00Z","v":71879597,"vw":680.09272},{"c":683.39,"h":683.665,"l":680.5,"n":568720,"o":680.86,"t":"2025-11-28T05:00:00Z","v":49212030,"vw":682.350281},{"c":680.27,"h":682.99,"l":678.74,"n":822174,"o":678.81,"t":"2025-12-01T05:00:00Z","v":61201193,"vw":680.719083},{"c":681.53,"h":683.82,"l":679.3275,"n":828603,"o":681.92,"t":"2025-12-02T05:00:00Z","v":62953844,"vw":681.840994},{"c":683.89,"h":684.91,"l":679.69,"n":728672,"o":680.57,"t":"2025-12-03T05:00:00Z","v":57238481,"vw":683.053074},{"c":684.39,"h":685.37,"l":681.34,"n":850813,"o":685.3,"t":"2025-12-04T05:00:00Z","v":61970336,"vw":683.570788},{"c":685.69,"h":688.39,"l":684.58,"n":920639,"o":685.47,"t":"2025-12-05T05:00:00Z","v":79241045,"vw":686.205969},{"c":683.63,"h":686.64,"l":681.57,"n":972851,"o":686.59,"t":"2025-12-08T05:00:00Z","v":55231462,"vw":683.575849},{"c":683.04,"h":685.385,"l":682.59,"n":890130,"o":683.15,"t":"2025-12-09T05:00:00Z","v":58310055,"vw":683.882627},{"c":687.57,"h":688.97,"l":681.31,"n":1116986,"o":682.56,"t":"2025-12-10T05:00:00Z","v":85671334,"vw":685.247422},{"c":689.17,"h":689.25,"l":682.165,"n":1091888,"o":685.14,"t":"2025-12-11T05:00:00Z","v":86173678,"vw":686.724569},{"c":681.76,"h":688.88,"l":679.1744,"n":1436024,"o":688.17,"t":"2025-12-12T05:00:00Z","v":113160347,"vw":682.784771},{"c":680.73,"h":685.76,"l":679.25,"n":1453102,"o":685.74,"t":"2025-12-15T05:00:00Z","v":90810952,"vw":681.378547},{"c":678.87,"h":681.08,"l":674.98,"n":1412023,"o":679.23,"t":"2025-12-16T05:00:00Z","v":122030631,"vw":678.295578},{"c":671.4,"h":680.435,"l":671.195,"n":1388728,"o":679.89,"t":"2025-12-17T05:00:00Z","v":110625198,"vw":674.419992},{"c":676.47,"h":680.74,"l":674.9,"n":1510342,"o":677.6,"t":"2025-12-18T05:00:00Z","v":108650128,"vw":677.772072},{"c":680.59,"h":681.09,"l":676.47,"n":1113777,"o":676.59,"t":"2025-12-19T05:00:00Z","v":103599543,"vw":679.903065},{"c":684.83,"h":685.36,"l":680.5868,"n":806680,"o":683.94,"t":"2025-12-22T05:00:00Z","v":69556733,"vw":684.360955},{"c":687.96,"h":688.2,"l":683.87,"n":710909,"o":683.92,"t":"2025-12-23T05:00:00Z","v":64839951,"vw":686.880983},{"c":690.38,"h":690.83,"l":687.8,"n":439656,"o":687.95,"t":"2025-12-24T05:00:00Z","v":39445560,"vw":689.740875},{"c":690.31,"h":691.66,"l":689.27,"n":587527,"o":690.64,"t":"2025-12-26T05:00:00Z","v":41613347,"vw":690.300899},{"c":687.85,"h":689.2,"l":686.07,"n":782231,"o":687.54,"t":"2025-12-29T05:00:00Z","v":62559503,"vw":687.628428},{"c":687.01,"h":688.555,"l":686.58,"n":609770,"o":687.445,"t":"2025-12-30T05:00:00Z","v":47160671,"vw":687.488582},{"c":681.92,"h":687.36,"l":681.71,"n":900617,"o":687.14,"t":"2025-12-31T05:00:00Z","v":74144801,"vw":684.337388},{"c":683.17,"h":686.87,"l":679.82,"n":1251774,"o":685.71,"t":"2026-01-02T05:00:00Z","v":89377203,"vw":682.941955},{"c":687.72,"h":689.43,"l":686.375,"n":957054,"o":686.54,"t":"2026-01-05T05:00:00Z","v":71753091,"vw":687.947332},{"c":691.81,"h":692.315,"l":687.78,"n":999399,"o":687.93,"t":"2026-01-06T05:00:00Z","v":69273827,"vw":690.536149},{"c":689.58,"h":693.96,"l":689.32,"n":999349,"o":692.19,"t":"2026-01-07T05:00:00Z","v":75588337,"vw":691.744789},{"c":689.51,"h":690.615,"l":687.49,"n":946792,"o":688.82,"t":"2026-01-08T05:00:00Z","v":64019200,"vw":689.225822},{"c":694.07,"h":695.31,"l":689.18,"n":992587,"o":690.63,"t":"2026-01-09T05:00:00Z","v":80125467,"vw":693.204385},{"c":695.16,"h":696.09,"l":690.63,"n":905312,"o":690.68,"t":"2026-01-12T05:00:00Z","v":63976002,"vw":694.288513},{"c":693.77,"h":696.09,"l":691.35,"n":1084111,"o":695.49,"t":"2026-01-13T05:00:00Z","v":78309726,"vw":693.512904},{"c":690.36,"h":691.72,"l":686.04,"n":1295904,"o":691,"t":"2026-01-14T05:00:00Z","v":94676684,"vw":688.594988},{"c":692.24,"h":695.45,"l":691.25,"n":1110018,"o":694.57,"t":"2026-01-15T05:00:00Z","v":77861974,"vw":693.573776},{"c":691.66,"h":694.25,"l":690.1,"n":1000260,"o":693.66,"t":"2026-01-16T05:00:00Z","v":79289200,"vw":692.340042},{"c":677.58,"h":684.77,"l":676.57,"n":1533779,"o":681.49,"t":"2026-01-20T05:00:00Z","v":111623277,"vw":680.478406},{"c":685.4,"h":688.735,"l":678.13,"n":1731689,"o":679.65,"t":"2026-01-21T05:00:00Z","v":127844467,"vw":683.228757},{"c":688.98,"h":691.125,"l":686.92,"n":1003227,"o":689.85,"t":"2026-01-22T05:00:00Z","v":77112243,"vw":689.246338},{"c":689.23,"h":690.96,"l":687.16,"n":901616,"o":688.15,"t":"2026-01-23T05:00:00Z","v":63059578,"vw":689.206509},{"c":692.73,"h":694.13,"l":689.92,"n":831181,"o":690.49,"t":"2026-01-26T05:00:00Z","v":60473813,"vw":692.978345},{"c":695.49,"h":696.53,"l":693.57,"n":708562,"o":694.18,"t":"2026-01-27T05:00:00Z","v":55506147,"vw":695.59338},{"c":695.42,"h":697.84,"l":693.94,"n":865563,"o":697.05,"t":"2026-01-28T05:00:00Z","v":61172165,"vw":695.773378},{"c":694.04,"h":697.06,"l":684.83,"n":1426084,"o":696.39,"t":"2026-01-29T05:00:00Z","v":97486198,"vw":690.725493},{"c":691.97,"h":694.21,"l":687.12,"n":1203680,"o":691.79,"t":"2026-01-30T05:00:00Z","v":101835131,"vw":691.332563},{"c":695.41,"h":696.93,"l":689.425,"n":1104181,"o":689.58,"t":"2026-02-02T05:00:00Z","v":79286458,"vw":694.955795},{"c":689.53,"h":696.96,"l":684.03,"n":1530140,"o":696.21,"t":"2026-02-03T05:00:00Z","v":107904611,"vw":689.738077},{"c":686.19,"h":691.45,"l":681.76,"n":1712102,"o":690.35,"t":"2026-02-04T05:00:00Z","v":105204600,"vw":686.716173},{"c":677.62,"h":683.69,"l":675.79,"n":1703564,"o":680.94,"t":"2026-02-05T05:00:00Z","v":113610812,"vw":679.01231},{"c":690.62,"h":692.31,"l":680.85,"n":1394903,"o":681.46,"t":"2026-02-06T05:00:00Z","v":89127566,"vw":687.550511},{"c":693.95,"h":695.87,"l":688.34,"n":1089458,"o":689.42,"t":"2026-02-09T05:00:00Z","v":73885192,"vw":693.630023},{"c":692.12,"h":696.54,"l":691.66,"n":997736,"o":694.95,"t":"2026-02-10T05:00:00Z","v":65185725,"vw":694.069154},{"c":691.96,"h":697.14,"l":689.18,"n":1150411,"o":696.39,"t":"2026-02-11T05:00:00Z","v":76353872,"vw":692.677678},{"c":681.27,"h":695.35,"l":680.37,"n":1710468,"o":694.24,"t":"2026-02-12T05:00:00Z","v":118828963,"vw":685.899151},{"c":681.75,"h":686.28,"l":677.52,"n":1319885,"o":681.69,"t":"2026-02-13T05:00:00Z","v":96267487,"vw":682.650214},{"c":682.85,"h":684.94,"l":675.78,"n":1280864,"o":680.14,"t":"2026-02-17T05:00:00Z","v":81354660,"vw":681.104238},{"c":686.29,"h":689.15,"l":682.83,"n":975708,"o":684.02,"t":"2026-02-18T05:00:00Z","v":73570341,"vw":686.531466},{"c":684.48,"h":686.18,"l":681.5475,"n":898459,"o":683.84,"t":"2026-02-19T05:00:00Z","v":58649363,"vw":683.791086},{"c":689.43,"h":690.06,"l":681.73,"n":1280081,"o":682.32,"t":"2026-02-20T05:00:00Z","v":100033986,"vw":687.365624},{"c":682.39,"h":690,"l":680.371,"n":1279677,"o":687.83,"t":"2026-02-23T05:00:00Z","v":90667777,"vw":683.182877},{"c":687.35,"h":688.35,"l":680,"n":951187,"o":681.9,"t":"2026-02-24T05:00:00Z","v":73879636,"vw":685.954775},{"c":693.15,"h":693.68,"l":690.1,"n":793756,"o":690.18,"t":"2026-02-25T05:00:00Z","v":56447240,"vw":692.180635},{"c":689.3,"h":693.3,"l":684.35,"n":1078464,"o":693.28,"t":"2026-02-26T05:00:00Z","v":71763014,"vw":688.106726},{"c":685.99,"h":686.86,"l":681.64,"n":1114035,"o":683.09,"t":"2026-02-27T05:00:00Z","v":83410162,"vw":684.641071},{"c":686.38,"h":688.62,"l":678.02,"n":1232297,"o":678.7,"t":"2026-03-02T05:00:00Z","v":87604490,"vw":685.208581},{"c":680.33,"h":682.61,"l":669.66,"n":1586985,"o":675.06,"t":"2026-03-03T05:00:00Z","v":105122181,"vw":676.522044},{"c":685.13,"h":687.09,"l":679.62,"n":1066168,"o":681.63,"t":"2026-03-04T05:00:00Z","v":79278994,"vw":685.100441},{"c":681.31,"h":685.53,"l":675.61,"n":1472708,"o":682.08,"t":"2026-03-05T05:00:00Z","v":106716391,"vw":679.927445},{"c":672.38,"h":676.11,"l":669.76,"n":1411622,"o":673.41,"t":"2026-03-06T05:00:00Z","v":100796751,"vw":673.375419},{"c":678.27,"h":679.92,"l":662.39,"n":1484006,"o":666.39,"t":"2026-03-09T04:00:00Z","v":102774914,"vw":670.558395},{"c":677.18,"h":683.36,"l":674.76,"n":1197642,"o":677.72,"t":"2026-03-10T04:00:00Z","v":81585842,"vw":679.288415},{"c":676.33,"h":680.08,"l":673.34,"n":957759,"o":677.58,"t":"2026-03-11T04:00:00Z","v":68519802,"vw":675.910612},{"c":666.06,"h":671.65,"l":665.87,"n":1415063,"o":671.16,"t":"2026-03-12T04:00:00Z","v":108960383,"vw":668.585818},{"c":662.29,"h":672.335,"l":661.36,"n":1307829,"o":669.27,"t":"2026-03-13T04:00:00Z","v":97287732,"vw":665.316763},{"c":669.03,"h":672.07,"l":667.12,"n":1100981,"o":668.38,"t":"2026-03-16T04:00:00Z","v":82112619,"vw":669.314934},{"c":670.79,"h":674.44,"l":669.7,"n":916003,"o":672.39,"t":"2026-03-17T04:00:00Z","v":87193712,"vw":671.816194},{"c":661.43,"h":669.72,"l":661.19,"n":1106763,"o":668.36,"t":"2026-03-18T04:00:00Z","v":82139971,"vw":665.318191},{"c":659.8,"h":662.98,"l":655.17,"n":1496795,"o":656.97,"t":"2026-03-19T04:00:00Z","v":111355978,"vw":658.43291},{"c":648.57,"h":656.69,"l":644.72,"n":1618173,"o":656.51,"t":"2026-03-20T04:00:00Z","v":163708346,"vw":650.310492},{"c":655.38,"h":662.615,"l":653.94,"n":1707102,"o":658.07,"t":"2026-03-23T04:00:00Z","v":134908956,"vw":658.149939},{"c":653.18,"h":657.03,"l":649.88,"n":1264748,"o":651.32,"t":"2026-03-24T04:00:00Z","v":96536775,"vw":653.882098},{"c":656.82,"h":660.89,"l":654.24,"n":1364460,"o":658.67,"t":"2026-03-25T04:00:00Z","v":90728937,"vw":657.397249},{"c":645.09,"h":654.85,"l":644.82,"n":1437356,"o":652.06,"t":"2026-03-26T04:00:00Z","v":96572697,"vw":649.658077},{"c":634.09,"h":642.66,"l":633.105,"n":1368308,"o":642.5,"t":"2026-03-27T04:00:00Z","v":103743913,"vw":637.642894},{"c":631.97,"h":640.37,"l":629.28,"n":1389354,"o":640.11,"t":"2026-03-30T04:00:00Z","v":99377166,"vw":634.310117},{"c":650.34,"h":651.54,"l":637.98,"n":1684024,"o":638.94,"t":"2026-03-31T04:00:00Z","v":152604652,"vw":645.582973},{"c":655.24,"h":658.52,"l":653,"n":1311804,"o":653.9,"t":"2026-04-01T04:00:00Z","v":97921207,"vw":655.689869},{"c":655.83,"h":658.2,"l":645.11,"n":935078,"o":646.42,"t":"2026-04-02T04:00:00Z","v":68431760,"vw":652.950917},{"c":658.93,"h":659.72,"l":655.52,"n":597395,"o":655.86,"t":"2026-04-06T04:00:00Z","v":39197388,"vw":657.616061},{"c":659.22,"h":659.61,"l":651.06,"n":882604,"o":656.65,"t":"2026-04-07T04:00:00Z","v":70057264,"vw":655.4745},{"c":676.01,"h":677.08,"l":671.46,"n":1064438,"o":676.39,"t":"2026-04-08T04:00:00Z","v":93677757,"vw":674.832029},{"c":679.91,"h":681.16,"l":673.77,"n":692427,"o":674.84,"t":"2026-04-09T04:00:00Z","v":57197883,"vw":678.095594},{"c":679.46,"h":682.03,"l":678.45,"n":574662,"o":681.32,"t":"2026-04-10T04:00:00Z","v":42320741,"vw":679.965525},{"c":686.1,"h":686.3,"l":676.58,"n":666357,"o":677.41,"t":"2026-04-13T04:00:00Z","v":54263576,"vw":682.039661},{"c":694.46,"h":694.58,"l":687.66,"n":708768,"o":687.69,"t":"2026-04-14T04:00:00Z","v":63547765,"vw":692.31182},{"c":699.94,"h":700.28,"l":694.2,"n":708701,"o":695.26,"t":"2026-04-15T04:00:00Z","v":58310636,"vw":697.828409},{"c":701.66,"h":702.78,"l":698.53,"n":620248,"o":701.06,"t":"2026-04-16T04:00:00Z","v":50037766,"vw":700.827372},{"c":710.14,"h":712.39,"l":705.76,"n":796355,"o":706.14,"t":"2026-04-17T04:00:00Z","v":70739977,"vw":709.806886},{"c":708.72,"h":709.91,"l":706.14,"n":548627,"o":708.78,"t":"2026-04-20T04:00:00Z","v":43593498,"vw":708.156777},{"c":704.08,"h":711.275,"l":702.64,"n":734034,"o":710.28,"t":"2026-04-21T04:00:00Z","v":59014672,"vw":706.421},{"c":711.21,"h":711.45,"l":708.22,"n":530338,"o":709.15,"t":"2026-04-22T04:00:00Z","v":42583611,"vw":709.992916},{"c":708.45,"h":712.3598,"l":702.2803,"n":735243,"o":709.5,"t":"2026-04-23T04:00:00Z","v":56244485,"vw":708.295827},{"c":713.94,"h":714.47,"l":709.01,"n":566900,"o":710.75,"t":"2026-04-24T04:00:00Z","v":45278698,"vw":712.532437},{"c":715.17,"h":715.63,"l":712.295,"n":484997,"o":713.17,"t":"2026-04-27T04:00:00Z","v":33179855,"vw":714.246537},{"c":711.69,"h":712.88,"l":709.25,"n":528524,"o":711.815,"t":"2026-04-28T04:00:00Z","v":43186985,"vw":711.082111},{"c":711.58,"h":712.2,"l":708.37,"n":570425,"o":711,"t":"2026-04-29T04:00:00Z","v":41928677,"vw":710.356291},{"c":718.66,"h":719.79,"l":710.445,"n":710643,"o":714.63,"t":"2026-04-30T04:00:00Z","v":67313196,"vw":716.144167},{"c":720.65,"h":724.87,"l":720.47,"n":625196,"o":721.25,"t":"2026-05-01T04:00:00Z","v":43135976,"vw":722.452112},{"c":718.01,"h":722.12,"l":714.99,"n":772177,"o":720.07,"t":"2026-05-04T04:00:00Z","v":52017943,"vw":718.466262},{"c":723.77,"h":725.04,"l":721.4898,"n":526144,"o":721.77,"t":"2026-05-05T04:00:00Z","v":37011872,"vw":723.477076},{"c":733.83,"h":734.59,"l":727.82,"n":646533,"o":728.16,"t":"2026-05-06T04:00:00Z","v":53373841,"vw":732.24249},{"c":731.58,"h":736.13,"l":729.75,"n":703764,"o":735.05,"t":"2026-05-07T04:00:00Z","v":51811081,"vw":732.62077},{"c":737.62,"h":738.08,"l":734.57,"n":593447,"o":734.93,"t":"2026-05-08T04:00:00Z","v":47309511,"vw":736.977975},{"c":739.3,"h":740.79,"l":736.45,"n":689981,"o":736.45,"t":"2026-05-11T04:00:00Z","v":44122056,"vw":739.186767},{"c":738.18,"h":738.84,"l":731.83,"n":777915,"o":736.89,"t":"2026-05-12T04:00:00Z","v":54273627,"vw":735.179515},{"c":742.31,"h":743.91,"l":735.47,"n":603876,"o":738.47,"t":"2026-05-13T04:00:00Z","v":44279823,"vw":740.991215},{"c":748.17,"h":749.53,"l":743.56,"n":614864,"o":743.65,"t":"2026-05-14T04:00:00Z","v":45389220,"vw":747.474282},{"c":739.17,"h":743.46,"l":737.96,"n":756073,"o":741.79,"t":"2026-05-15T04:00:00Z","v":60513211,"vw":740.577148},{"c":738.65,"h":741.415,"l":733.39,"n":760004,"o":739.83,"t":"2026-05-18T04:00:00Z","v":47930194,"vw":737.147431},{"c":733.73,"h":737.65,"l":731.53,"n":769073,"o":734.78,"t":"2026-05-19T04:00:00Z","v":54323631,"vw":734.472922},{"c":741.25,"h":741.87,"l":733.89,"n":683984,"o":735.71,"t":"2026-05-20T04:00:00Z","v":45832492,"vw":739.176387},{"c":742.72,"h":744.87,"l":737.03,"n":707999,"o":738.64,"t":"2026-05-21T04:00:00Z","v":43396522,"vw":740.837265},{"c":745.64,"h":748.94,"l":744.48,"n":571030,"o":746.24,"t":"2026-05-22T04:00:00Z","v":41833274,"vw":746.733564},{"c":750.59,"h":752.13,"l":748.37,"n":637860,"o":750.01,"t":"2026-05-26T04:00:00Z","v":41224290,"vw":750.031529},{"c":750.46,"h":751.38,"l":748.22,"n":629697,"o":750.88,"t":"2026-05-27T04:00:00Z","v":42182638,"vw":750.152642},{"c":754.6,"h":755.15,"l":749.23,"n":583130,"o":750.25,"t":"2026-05-28T04:00:00Z","v":41635596,"vw":753.447685},{"c":756.48,"h":758.08,"l":754.69,"n":725339,"o":755.9,"t":"2026-05-29T04:00:00Z","v":55157560,"vw":756.624435},{"c":758.54,"h":760.28,"l":754.69,"n":732573,"o":755.36,"t":"2026-06-01T04:00:00Z","v":43743307,"vw":757.57475},{"c":759.57,"h":760.4,"l":756.75,"n":516072,"o":757.03,"t":"2026-06-02T04:00:00Z","v":31659089,"vw":759.040311},{"c":754.24,"h":758.8,"l":753.57,"n":671506,"o":758.15,"t":"2026-06-03T04:00:00Z","v":51481600,"vw":755.350919},{"c":757.09,"h":758.31,"l":751.47,"n":632030,"o":752.1,"t":"2026-06-04T04:00:00Z","v":49997957,"vw":756.013318},{"c":737.55,"h":752.82,"l":735.525,"n":1221225,"o":752.31,"t":"2026-06-05T04:00:00Z","v":94079416,"vw":743.01024},{"c":739.22,"h":745.34,"l":738.19,"n":770088,"o":743.36,"t":"2026-06-08T04:00:00Z","v":49409156,"vw":741.65756},{"c":737.05,"h":746.9,"l":722.59,"n":1257584,"o":743.63,"t":"2026-06-09T04:00:00Z","v":87632447,"vw":733.655533},{"c":725.43,"h":738.38,"l":725.33,"n":953597,"o":733.39,"t":"2026-06-10T04:00:00Z","v":60413773,"vw":730.358353},{"c":737.76,"h":740,"l":724.405,"n":1151240,"o":728.76,"t":"2026-06-11T04:00:00Z","v":86398845,"vw":732.824066},{"c":741.75,"h":744.44,"l":735.03,"n":885733,"o":740.71,"t":"2026-06-12T04:00:00Z","v":57157800,"vw":740.635851},{"c":754.83,"h":756.68,"l":751.76,"n":742225,"o":751.85,"t":"2026-06-15T04:00:00Z","v":60270690,"vw":754.482035},{"c":750.33,"h":755.44,"l":749.88,"n":682494,"o":754.55,"t":"2026-06-16T04:00:00Z","v":67210550,"vw":752.161609},{"c":740.96,"h":752.15,"l":739.22,"n":1003193,"o":751.29,"t":"2026-06-17T04:00:00Z","v":86738310,"vw":745.911273},{"c":746.74,"h":748.23,"l":743.86,"n":715820,"o":747.76,"t":"2026-06-18T04:00:00Z","v":88133310,"vw":746.466545},{"c":744.39,"h":750.18,"l":743.13,"n":717445,"o":747.7,"t":"2026-06-22T04:00:00Z","v":46731169,"vw":745.228455},{"c":733.58,"h":739.63,"l":732.3,"n":871986,"o":733.81,"t":"2026-06-23T04:00:00Z","v":66917430,"vw":735.416865},{"c":733.24,"h":739.945,"l":730.84,"n":769922,"o":735.17,"t":"2026-06-24T04:00:00Z","v":57507627,"vw":734.54001},{"c":734.3,"h":739.37,"l":729.6,"n":802521,"o":738.91,"t":"2026-06-25T04:00:00Z","v":54195404,"vw":733.765448},{"c":728.99,"h":736.53,"l":716.58,"n":861834,"o":728.945,"t":"2026-06-26T04:00:00Z","v":71104306,"vw":732.246864},{"c":741,"h":741.56,"l":732.09,"n":764591,"o":736.525,"t":"2026-06-29T04:00:00Z","v":58501605,"vw":738.77895},{"c":746.77,"h":748.02,"l":740.89,"n":684221,"o":741.29,"t":"2026-06-30T04:00:00Z","v":55693737,"vw":745.870652},{"c":745.76,"h":749.435,"l":742.375,"n":646400,"o":745,"t":"2026-07-01T04:00:00Z","v":47175555,"vw":746.560181},{"c":744.78,"h":751.31,"l":740.03,"n":738775,"o":747.4,"t":"2026-07-02T04:00:00Z","v":57575794,"vw":745.025874},{"c":751.28,"h":752.41,"l":747.41,"n":669165,"o":748.74,"t":"2026-07-06T04:00:00Z","v":50768534,"vw":750.63835},{"c":747.71,"h":750.96,"l":745.21,"n":699522,"o":750.22,"t":"2026-07-07T04:00:00Z","v":43789259,"vw":747.716422},{"c":745.4,"h":746.15,"l":739.51,"n":691452,"o":743.16,"t":"2026-07-08T04:00:00Z","v":43833354,"vw":743.669568},{"c":751.71,"h":751.97,"l":745.59,"n":588406,"o":747.35,"t":"2026-07-09T04:00:00Z","v":41503216,"vw":749.926386},{"c":754.95,"h":755.42,"l":748.1,"n":585784,"o":752.05,"t":"2026-07-10T04:00:00Z","v":42260129,"vw":753.485065},{"c":749.17,"h":753.9105,"l":748,"n":680548,"o":752.47,"t":"2026-07-13T04:00:00Z","v":44096964,"vw":750.439461},{"c":751.83,"h":753.34,"l":748.66,"n":559287,"o":750.91,"t":"2026-07-14T04:00:00Z","v":35205607,"vw":751.575639},{"c":754.81,"h":755.58,"l":750.2,"n":643797,"o":754.24,"t":"2026-07-15T04:00:00Z","v":43913069,"vw":753.565349},{"c":750.72,"h":754.57,"l":747.88,"n":634801,"o":752.76,"t":"2026-07-16T04:00:00Z","v":46475759,"vw":751.286609},{"c":743.29,"h":747.29,"l":740.8,"n":735287,"o":742.08,"t":"2026-07-17T04:00:00Z","v":62723008,"vw":744.301914},{"c":742.09,"h":748.73,"l":741.5103,"n":700146,"o":747.06,"t":"2026-07-20T04:00:00Z","v":50500548,"vw":744.417464},{"c":748.28,"h":749.04,"l":744.18,"n":496056,"o":746.29,"t":"2026-07-21T04:00:00Z","v":34385946,"vw":747.506782},{"c":747.41,"h":750.02,"l":746.37,"n":473724,"o":746.62,"t":"2026-07-22T04:00:00Z","v":32896257,"vw":748.264626},{"c":738.18,"h":742.56,"l":735.21,"n":722186,"o":739.37,"t":"2026-07-23T04:00:00Z","v":55502098,"vw":738.207193},{"c":738.93,"h":743.72,"l":737.29,"n":598383,"o":738.51,"t":"2026-07-24T04:00:00Z","v":44843800,"vw":739.557093},{"c":739.09,"h":745.53,"l":735.87,"n":623174,"o":744.91,"t":"2026-07-27T04:00:00Z","v":41536532,"vw":739.300823},{"c":740.86,"h":742.7901,"l":735.98,"n":603210,"o":739.19,"t":"2026-07-28T04:00:00Z","v":47379272,"vw":739.979307},{"c":729.46,"h":742.68,"l":729.1,"n":893228,"o":739.97,"t":"2026-07-29T04:00:00Z","v":70750566,"vw":734.819204},{"c":741.69,"h":742.45,"l":734.59,"n":781834,"o":736.05,"t":"2026-07-30T04:00:00Z","v":66868279,"vw":738.991057},{"c":747.03,"h":748.895,"l":737.68,"n":767056,"o":744.68,"t":"2026-07-31T04:00:00Z","v":62511105,"vw":744.38035},{"c":757.67,"h":758.58,"l":748.8,"n":813924,"o":749.44,"t":"2026-08-03T04:00:00Z","v":60014445,"vw":755.912679},{"c":771.33,"h":773.41,"l":760.52,"n":825521,"o":760.63,"t":"2026-08-04T04:00:00Z","v":69231912,"vw":769.101722},{"c":769.79,"h":776.85,"l":769.51,"n":696926,"o":775.85,"t":"2026-08-05T04:00:00Z","v":44774888,"vw":772.634594},{"c":768.56,"h":771.82,"l":767.46,"n":614012,"o":770.21,"t":"2026-08-06T04:00:00Z","v":38491050,"vw":769.124576},{"c":773.26,"h":773.915,"l":769.61,"n":579619,"o":771.02,"t":"2026-08-07T04:00:00Z","v":43663040,"vw":772.346739},{"c":773.03,"h":775.05,"l":771.62,"n":559192,"o":772.6,"t":"2026-08-10T04:00:00Z","v":39337305,"vw":773.269836},{"c":770.56,"h":774.61,"l":769.2,"n":522843,"o":774.53,"t":"2026-08-11T04:00:00Z","v":36805242,"vw":771.679082},{"c":772.49,"h":774.9,"l":771.28,"n":496084,"o":774.71,"t":"2026-08-12T04:00:00Z","v":33236038,"vw":772.716635},{"c":777.88,"h":779.37,"l":774.111,"n":499513,"o":774.87,"t":"2026-08-13T04:00:00Z","v":35695716,"vw":777.278433},{"c":776.34,"h":778.8,"l":775.4301,"n":468918,"o":778.54,"t":"2026-08-14T04:00:00Z","v":31437396,"vw":776.604247},{"c":772.67,"h":776.775,"l":772.51,"n":525988,"o":776.18,"t":"2026-08-17T04:00:00Z","v":34439149,"vw":774.093887},{"c":767.45,"h":769.5,"l":766.92,"n":561155,"o":768.7,"t":"2026-08-18T04:00:00Z","v":43979763,"vw":768.087893},{"c":769.06,"h":772.47,"l":768.1,"n":518349,"o":770.36,"t":"2026-08-19T04:00:00Z","v":40363941,"vw":769.846012},{"c":762.6,"h":768.15,"l":762.04,"n":600669,"o":765.96,"t":"2026-08-20T04:00:00Z","v":45438509,"vw":764.74846},{"c":765.72,"h":767.85,"l":764.17,"n":490299,"o":766.05,"t":"2026-08-21T04:00:00Z","v":39251890,"vw":765.788543},{"c":763.47,"h":765.22,"l":762.08,"n":486368,"o":764.78,"t":"2026-08-24T04:00:00Z","v":32505361,"vw":763.747053},{"c":765.91,"h":766.78,"l":763.0501,"n":461615,"o":766.16,"t":"2026-08-25T04:00:00Z","v":27475227,"vw":765.364378},{"c":766.08,"h":767.35,"l":763.93,"n":451573,"o":764.73,"t":"2026-08-26T04:00:00Z","v":28810662,"vw":765.895825},{"c":771.1,"h":772.355,"l":767.16,"n":503626,"o":768.5,"t":"2026-08-27T04:00:00Z","v":34599995,"vw":770.130214},{"c":769.35,"h":775.3,"l":768.3076,"n":553487,"o":771.76,"t":"2026-08-28T04:00:00Z","v":36806117,"vw":770.935533},{"c":767.05,"h":767.995,"l":764.715,"n":530237,"o":767.33,"t":"2026-08-31T04:00:00Z","v":38903113,"vw":766.453399},{"c":761.78,"h":764.67,"l":759.48,"n":573649,"o":762.01,"t":"2026-09-01T04:00:00Z","v":41180135,"vw":762.033274},{"c":765.16,"h":766.43,"l":761.73,"n":430262,"o":762.45,"t":"2026-09-02T04:00:00Z","v":29619038,"vw":764.777113},{"c":773.17,"h":774.03,"l":767.45,"n":535539,"o":767.9,"t":"2026-09-03T04:00:00Z","v":43573653,"vw":771.66699},{"c":770.19,"h":772.87,"l":769,"n":488068,"o":772.01,"t":"2026-09-04T04:00:00Z","v":34119246,"vw":770.470401},{"c":765.96,"h":769.7,"l":765.14,"n":569099,"o":769.07,"t":"2026-09-08T04:00:00Z","v":44800583,"vw":766.971931},{"c":762.4,"h":764.47,"l":760.94,"n":469786,"o":764.08,"t":"2026-09-09T04:00:00Z","v":32854839,"vw":762.758423},{"c":757.83,"h":760.11,"l":756.64,"n":562045,"o":758.03,"t":"2026-09-10T04:00:00Z","v":42761740,"vw":758.227083},{"c":764.29,"h":766.38,"l":763.6,"n":510306,"o":764.72,"t":"2026-09-11T04:00:00Z","v":45555311,"vw":765.088129},{"c":760.88,"h":763.52,"l":757.93,"n":580900,"o":759,"t":"2026-09-14T04:00:00Z","v":44028969,"vw":760.772433},{"c":757.39,"h":760.35,"l":756.15,"n":495551,"o":760.117,"t":"2026-09-15T04:00:00Z","v":46265454,"vw":757.486221},{"c":754.05,"h":761.67,"l":749.6,"n":712161,"o":759.5,"t":"2026-09-16T04:00:00Z","v":59259903,"vw":756.103156},{"c":762.6,"h":763.57,"l":759.96,"n":564225,"o":763.15,"t":"2026-09-17T04:00:00Z","v":49685398,"vw":762.218696},{"c":761.69,"h":762,"l":757.971,"n":531578,"o":761.31,"t":"2026-09-18T04:00:00Z","v":65377133,"vw":760.467114},{"c":773.5,"h":774.89,"l":766.03,"n":649183,"o":766.251,"t":"2026-09-21T04:00:00Z","v":50567900,"vw":771.544157},{"c":773.38,"h":775.14,"l":772.57,"n":470163,"o":774.03,"t":"2026-09-22T04:00:00Z","v":34874238,"vw":773.89404},{"c":767.81,"h":773.05,"l":766.5,"n":614200,"o":772.79,"t":"2026-09-23T04:00:00Z","v":54982805,"vw":768.568998},{"c":767.18,"h":768.95,"l":763.245,"n":616828,"o":764.065,"t":"2026-09-24T04:00:00Z","v":44055221,"vw":766.493594},{"c":771.35,"h":772.28,"l":766.29,"n":559779,"o":768.78,"t":"2026-09-25T04:00:00Z","v":36735822,"vw":770.1088},{"c":765.61,"h":769.54,"l":763.715,"n":631265,"o":768.35,"t":"2026-09-28T04:00:00Z","v":42752751,"vw":766.452145},{"c":764.2,"h":766.98,"l":762.35,"n":536118,"o":766.83,"t":"2026-09-29T04:00:00Z","v":37009343,"vw":764.243424},{"c":762.63,"h":769.41,"l":762.18,"n":1254881,"o":766.45,"t":"2026-09-30T04:00:00Z","v":62848369,"vw":765.688349},{"c":763.99,"h":765.65,"l":758.7901,"n":1434557,"o":764.36,"t":"2026-10-01T04:00:00Z","v":48524799,"vw":762.725801},{"c":769.64,"h":772.65,"l":767.145,"n":1099760,"o":770.58,"t":"2026-10-02T04:00:00Z","v":46848733,"vw":769.881245},{"c":774.83,"h":776.605,"l":769.63,"n":565972,"o":769.69,"t":"2026-10-05T04:00:00Z","v":44929602,"vw":773.738279},{"c":779.09,"h":781.62,"l":777.96,"n":536999,"o":778.15,"t":"2026-10-06T04:00:00Z","v":36140884,"vw":779.791441},{"c":777.22,"h":779.1021,"l":773.61,"n":460421,"o":775.77,"t":"2026-10-07T04:00:00Z","v":31071421,"vw":776.286341},{"c":773.93,"h":777.09,"l":770.435,"n":598594,"o":774.86,"t":"2026-10-08T04:00:00Z","v":40507321,"vw":773.800512},{"c":778.57,"h":779.42,"l":775.14,"n":411394,"o":776.24,"t":"2026-10-09T04:00:00Z","v":22706632,"vw":777.725368},{"c":778.1,"h":779.397,"l":777.05,"n":358048,"o":778.78,"t":"2026-10-12T04:00:00Z","v":18774728,"vw":778.0766},{"c":778.01,"h":778.75,"l":775.95,"n":412437,"o":777.34,"t":"2026-10-13T04:00:00Z","v":25920577,"vw":777.665642},{"c":769.6,"h":776.35,"l":766.71,"n":761762,"o":774.92,"t":"2026-10-14T04:00:00Z","v":55789045,"vw":770.295257},{"c":771.79,"h":772.87,"l":764.43,"n":585263,"o":766.25,"t":"2026-10-15T04:00:00Z","v":40005152,"vw":769.548203}],"volatilityBars":[{"c":777.08,"h":777.22,"l":775.7,"n":3342,"o":776.62,"t":"2026-10-09T08:00:00Z","v":70822,"vw":776.827167},{"c":777.16,"h":777.51,"l":777.04,"n":380,"o":777.07,"t":"2026-10-09T08:15:00Z","v":17690,"vw":777.37987},{"c":777.45,"h":777.47,"l":777.105,"n":253,"o":777.14,"t":"2026-10-09T08:30:00Z","v":7639,"vw":777.273212},{"c":777.39,"h":777.69,"l":777.39,"n":504,"o":777.48,"t":"2026-10-09T08:45:00Z","v":25074,"vw":777.591341},{"c":777.43,"h":777.44,"l":777.3,"n":371,"o":777.41,"t":"2026-10-09T09:00:00Z","v":36196,"vw":777.353295},{"c":777.6,"h":777.68,"l":777.35,"n":246,"o":777.4,"t":"2026-10-09T09:15:00Z","v":8422,"vw":777.490179},{"c":777.15,"h":777.51,"l":777.15,"n":208,"o":777.51,"t":"2026-10-09T09:30:00Z","v":3549,"vw":777.329672},{"c":777.13,"h":777.25,"l":777.01,"n":239,"o":777.06,"t":"2026-10-09T09:45:00Z","v":7597,"vw":777.118235},{"c":777.13,"h":777.26,"l":777.06,"n":203,"o":777.13,"t":"2026-10-09T10:00:00Z","v":6215,"vw":777.185234},{"c":776.85,"h":777.16,"l":776.84,"n":274,"o":777.14,"t":"2026-10-09T10:15:00Z","v":8082,"vw":777.011933},{"c":776.555,"h":776.88,"l":776.43,"n":491,"o":776.88,"t":"2026-10-09T10:30:00Z","v":46170,"vw":776.596155},{"c":776.96,"h":777.19,"l":776.47,"n":728,"o":776.57,"t":"2026-10-09T10:45:00Z","v":37236,"vw":776.863186},{"c":776.72,"h":777.29,"l":776.59,"n":971,"o":776.931,"t":"2026-10-09T11:00:00Z","v":54369,"vw":776.980222},{"c":777.36,"h":777.36,"l":776.811,"n":477,"o":776.85,"t":"2026-10-09T11:15:00Z","v":7978,"vw":777.050417},{"c":777.2,"h":777.38,"l":776.97,"n":568,"o":777.34,"t":"2026-10-09T11:30:00Z","v":13018,"vw":777.204658},{"c":777.48,"h":777.57,"l":777.08,"n":1010,"o":777.12,"t":"2026-10-09T11:45:00Z","v":107946,"vw":777.343817},{"c":776.885,"h":777.78,"l":776.88,"n":1098,"o":777.55,"t":"2026-10-09T12:00:00Z","v":93776,"vw":777.369131},{"c":777.07,"h":777.17,"l":776.84,"n":553,"o":776.94,"t":"2026-10-09T12:15:00Z","v":22220,"vw":776.986766},{"c":776.22,"h":777.18,"l":776.22,"n":1115,"o":777.08,"t":"2026-10-09T12:30:00Z","v":88035,"vw":776.411052},{"c":776.55,"h":776.57,"l":775.74,"n":1526,"o":776.22,"t":"2026-10-09T12:45:00Z","v":81539,"vw":776.133682},{"c":776.69,"h":776.9,"l":776.41,"n":1605,"o":776.53,"t":"2026-10-09T13:00:00Z","v":65158,"vw":776.578044},{"c":776.28,"h":776.87,"l":776.23,"n":2412,"o":776.66,"t":"2026-10-09T13:15:00Z","v":109596,"vw":776.376782},{"c":775.6,"h":776.84,"l":775.29,"n":28228,"o":776.24,"t":"2026-10-09T13:30:00Z","v":1350488,"vw":776.276651},{"c":776.06,"h":776.08,"l":775.14,"n":16917,"o":775.595,"t":"2026-10-09T13:45:00Z","v":913699,"vw":775.747928},{"c":776.19,"h":776.295,"l":775.48,"n":14255,"o":776.04,"t":"2026-10-09T14:00:00Z","v":579457,"vw":775.922372},{"c":776.57,"h":776.75,"l":776.15,"n":16890,"o":776.21,"t":"2026-10-09T14:15:00Z","v":709890,"vw":776.501854},{"c":776.25,"h":776.67,"l":775.95,"n":15758,"o":776.57,"t":"2026-10-09T14:30:00Z","v":501683,"vw":776.321595},{"c":777.32,"h":777.57,"l":776.19,"n":17981,"o":776.24,"t":"2026-10-09T14:45:00Z","v":907065,"vw":776.931407},{"c":777.155,"h":777.52,"l":776.53,"n":19703,"o":777.33,"t":"2026-10-09T15:00:00Z","v":715604,"vw":777.101007},{"c":777.08,"h":777.8,"l":777.08,"n":16444,"o":777.15,"t":"2026-10-09T15:15:00Z","v":575702,"vw":777.478352},{"c":777.19,"h":777.34,"l":776.701,"n":14586,"o":777.0874,"t":"2026-10-09T15:30:00Z","v":461709,"vw":776.998762},{"c":777.28,"h":777.57,"l":776.85,"n":14541,"o":777.19,"t":"2026-10-09T15:45:00Z","v":461448,"vw":777.338118},{"c":777.655,"h":777.73,"l":776.83,"n":13198,"o":777.29,"t":"2026-10-09T16:00:00Z","v":428003,"vw":777.358553},{"c":777.995,"h":778.1,"l":777.65,"n":10480,"o":777.665,"t":"2026-10-09T16:15:00Z","v":618190,"vw":777.877711},{"c":777.9969,"h":778.24,"l":777.85,"n":8993,"o":778,"t":"2026-10-09T16:30:00Z","v":409670,"vw":778.0459},{"c":778.22,"h":778.7,"l":778.005,"n":12440,"o":778.01,"t":"2026-10-09T16:45:00Z","v":654247,"vw":778.320534},{"c":777.975,"h":778.44,"l":777.9,"n":9107,"o":778.22,"t":"2026-10-09T17:00:00Z","v":510757,"vw":778.174368},{"c":778.04,"h":778.09,"l":777.71,"n":8508,"o":777.975,"t":"2026-10-09T17:15:00Z","v":348272,"vw":777.893114},{"c":778.12,"h":778.23,"l":777.85,"n":8586,"o":778.04,"t":"2026-10-09T17:30:00Z","v":299707,"vw":778.057924},{"c":778.37,"h":778.425,"l":778,"n":13064,"o":778.125,"t":"2026-10-09T17:45:00Z","v":374717,"vw":778.198313},{"c":778.4701,"h":778.61,"l":778.1,"n":10260,"o":778.37,"t":"2026-10-09T18:00:00Z","v":449672,"vw":778.373647},{"c":778.62,"h":778.78,"l":778.42,"n":8955,"o":778.48,"t":"2026-10-09T18:15:00Z","v":364414,"vw":778.617484},{"c":778.46,"h":778.67,"l":778.38,"n":8716,"o":778.615,"t":"2026-10-09T18:30:00Z","v":349580,"vw":778.553878},{"c":778.93,"h":779.42,"l":778.41,"n":16514,"o":778.46,"t":"2026-10-09T18:45:00Z","v":1043489,"vw":778.870032},{"c":778.99,"h":779.09,"l":778.8563,"n":11983,"o":778.93,"t":"2026-10-09T19:00:00Z","v":535965,"vw":778.978229},{"c":778.91,"h":779.32,"l":778.9,"n":12847,"o":779,"t":"2026-10-09T19:15:00Z","v":1028512,"vw":779.104759},{"c":778.61,"h":779.0277,"l":778.58,"n":18585,"o":778.9,"t":"2026-10-09T19:30:00Z","v":1085427,"vw":778.818086},{"c":778.53,"h":778.75,"l":778.23,"n":37298,"o":778.605,"t":"2026-10-09T19:45:00Z","v":2734368,"vw":778.468572},{"c":778.59,"h":778.85,"l":778.41,"n":2755,"o":778.54,"t":"2026-10-09T20:00:00Z","v":2082958,"vw":778.579138},{"c":778.72,"h":778.75,"l":778.47,"n":877,"o":778.62,"t":"2026-10-09T20:15:00Z","v":774149,"vw":778.56378},{"c":778.7,"h":778.74,"l":778.51,"n":646,"o":778.69,"t":"2026-10-09T20:30:00Z","v":56318,"vw":778.645108},{"c":778.99,"h":779.08,"l":778.74,"n":474,"o":778.74,"t":"2026-10-09T20:45:00Z","v":143128,"vw":778.964086},{"c":778.88,"h":779.05,"l":778.88,"n":376,"o":779.01,"t":"2026-10-09T21:00:00Z","v":64722,"vw":778.98339},{"c":778.3,"h":778.87,"l":778.2518,"n":676,"o":778.84,"t":"2026-10-09T21:15:00Z","v":61292,"vw":778.535527},{"c":778.36,"h":778.556,"l":778.23,"n":150,"o":778.28,"t":"2026-10-09T21:30:00Z","v":7650,"vw":778.301614},{"c":778.29,"h":778.4,"l":778.29,"n":164,"o":778.34,"t":"2026-10-09T21:45:00Z","v":3758,"vw":778.320619},{"c":778.2177,"h":778.57,"l":778.16,"n":231,"o":778.3,"t":"2026-10-09T22:00:00Z","v":151614,"vw":778.564021},{"c":778.4,"h":778.43,"l":778.3,"n":66,"o":778.4251,"t":"2026-10-09T22:15:00Z","v":2051,"vw":778.409438},{"c":778.6,"h":778.6,"l":778.46,"n":96,"o":778.46,"t":"2026-10-09T22:30:00Z","v":5841,"vw":778.533142},{"c":778.5108,"h":778.57,"l":778.5,"n":56,"o":778.5,"t":"2026-10-09T22:45:00Z","v":2315,"vw":778.549855},{"c":778.7,"h":778.7,"l":778.514,"n":110,"o":778.514,"t":"2026-10-09T23:00:00Z","v":4401,"vw":778.658577},{"c":778.6,"h":778.7,"l":778.54,"n":99,"o":778.7,"t":"2026-10-09T23:15:00Z","v":2036,"vw":778.601223},{"c":778.7298,"h":778.73,"l":778.54,"n":29,"o":778.669,"t":"2026-10-09T23:30:00Z","v":935,"vw":778.701432},{"c":778.57,"h":778.65,"l":778.55,"n":134,"o":778.65,"t":"2026-10-09T23:45:00Z","v":9324,"vw":778.589316},{"c":780.29,"h":781.05,"l":779.77,"n":3053,"o":780.01,"t":"2026-10-12T08:00:00Z","v":39908,"vw":780.502454},{"c":780.37,"h":780.47,"l":780.18,"n":295,"o":780.27,"t":"2026-10-12T08:15:00Z","v":6094,"vw":780.297508},{"c":779.7,"h":780.37,"l":779.7,"n":346,"o":780.33,"t":"2026-10-12T08:30:00Z","v":10294,"vw":780.046349},{"c":779.19,"h":779.67,"l":779.01,"n":414,"o":779.63,"t":"2026-10-12T08:45:00Z","v":8391,"vw":779.297417},{"c":779.38,"h":779.47,"l":779.05,"n":314,"o":779.05,"t":"2026-10-12T09:00:00Z","v":4848,"vw":779.184428},{"c":779.61,"h":779.67,"l":779.47,"n":145,"o":779.47,"t":"2026-10-12T09:15:00Z","v":4216,"vw":779.564307},{"c":779,"h":779.57,"l":779,"n":224,"o":779.57,"t":"2026-10-12T09:30:00Z","v":5113,"vw":779.374317},{"c":779.06,"h":779.15,"l":779.02,"n":144,"o":779.13,"t":"2026-10-12T09:45:00Z","v":2867,"vw":779.077988},{"c":778.95,"h":779.33,"l":778.91,"n":278,"o":779.1602,"t":"2026-10-12T10:00:00Z","v":7814,"vw":779.09009},{"c":779.03,"h":779.29,"l":778.83,"n":215,"o":778.89,"t":"2026-10-12T10:15:00Z","v":6526,"vw":779.015213},{"c":779.09,"h":779.15,"l":778.815,"n":279,"o":779.01,"t":"2026-10-12T10:30:00Z","v":12371,"vw":779.061897},{"c":778.8,"h":779.1,"l":778.8,"n":336,"o":779.09,"t":"2026-10-12T10:45:00Z","v":21079,"vw":778.842918},{"c":778.55,"h":778.84,"l":778.38,"n":909,"o":778.84,"t":"2026-10-12T11:00:00Z","v":33938,"vw":778.656662},{"c":778.79,"h":778.895,"l":778.57,"n":294,"o":778.57,"t":"2026-10-12T11:15:00Z","v":7778,"vw":778.805682},{"c":778.8,"h":778.89,"l":778.57,"n":405,"o":778.73,"t":"2026-10-12T11:30:00Z","v":11660,"vw":778.705443},{"c":778.77,"h":779.13,"l":778.77,"n":476,"o":778.78,"t":"2026-10-12T11:45:00Z","v":27692,"vw":779.017477},{"c":779.35,"h":779.39,"l":778.77,"n":432,"o":778.8002,"t":"2026-10-12T12:00:00Z","v":20484,"vw":779.124641},{"c":778.8225,"h":779.31,"l":778.79,"n":672,"o":779.28,"t":"2026-10-12T12:15:00Z","v":44271,"vw":779.171081},{"c":778.7601,"h":778.83,"l":778.25,"n":759,"o":778.77,"t":"2026-10-12T12:30:00Z","v":23660,"vw":778.575713},{"c":778.83,"h":778.84,"l":778.475,"n":532,"o":778.76,"t":"2026-10-12T12:45:00Z","v":21998,"vw":778.698119},{"c":778.9538,"h":779.03,"l":778.685,"n":606,"o":778.82,"t":"2026-10-12T13:00:00Z","v":19664,"vw":778.925759},{"c":778.77,"h":779.02,"l":778.73,"n":976,"o":778.92,"t":"2026-10-12T13:15:00Z","v":49935,"vw":778.891094},{"c":778.9,"h":779.397,"l":778.675,"n":30453,"o":778.78,"t":"2026-10-12T13:30:00Z","v":1315063,"vw":779.013621},{"c":778.54,"h":779.24,"l":778.32,"n":15917,"o":778.91,"t":"2026-10-12T13:45:00Z","v":724314,"vw":778.701372},{"c":777.79,"h":778.73,"l":777.6,"n":15820,"o":778.54,"t":"2026-10-12T14:00:00Z","v":647085,"vw":778.137116},{"c":777.93,"h":778.27,"l":777.64,"n":17869,"o":777.79,"t":"2026-10-12T14:15:00Z","v":564357,"vw":777.968834},{"c":777.77,"h":778.13,"l":777.61,"n":15199,"o":777.94,"t":"2026-10-12T14:30:00Z","v":388188,"vw":777.90124},{"c":778.1724,"h":778.29,"l":777.68,"n":13624,"o":777.79,"t":"2026-10-12T14:45:00Z","v":499877,"vw":777.939426},{"c":778.27,"h":778.4,"l":778.08,"n":13418,"o":778.19,"t":"2026-10-12T15:00:00Z","v":417329,"vw":778.273726},{"c":778.04,"h":778.45,"l":777.95,"n":13564,"o":778.3394,"t":"2026-10-12T15:15:00Z","v":613884,"vw":778.193724},{"c":778.5473,"h":778.59,"l":777.87,"n":13073,"o":778.08,"t":"2026-10-12T15:30:00Z","v":439022,"vw":778.262495},{"c":778.77,"h":778.93,"l":778.46,"n":12466,"o":778.545,"t":"2026-10-12T15:45:00Z","v":403721,"vw":778.735922},{"c":778.73,"h":779.14,"l":778.66,"n":12242,"o":778.77,"t":"2026-10-12T16:00:00Z","v":340477,"vw":778.911744},{"c":778.11,"h":778.9,"l":777.93,"n":11483,"o":778.73,"t":"2026-10-12T16:15:00Z","v":483548,"vw":778.38413},{"c":778.065,"h":778.447,"l":778.03,"n":6885,"o":778.11,"t":"2026-10-12T16:30:00Z","v":353965,"vw":778.265032},{"c":777.545,"h":778.14,"l":777.4,"n":8416,"o":778.0505,"t":"2026-10-12T16:45:00Z","v":379257,"vw":777.739088},{"c":777.84,"h":777.93,"l":777.5,"n":6804,"o":777.55,"t":"2026-10-12T17:00:00Z","v":257753,"vw":777.746289},{"c":777.69,"h":777.96,"l":777.61,"n":5750,"o":777.84,"t":"2026-10-12T17:15:00Z","v":671058,"vw":777.763926},{"c":777.71,"h":777.76,"l":777.42,"n":7938,"o":777.69,"t":"2026-10-12T17:30:00Z","v":333824,"vw":777.566292},{"c":777.72,"h":777.98,"l":777.71,"n":17134,"o":777.73,"t":"2026-10-12T17:45:00Z","v":398573,"vw":777.849351},{"c":777.5599,"h":777.76,"l":777.34,"n":7340,"o":777.72,"t":"2026-10-12T18:00:00Z","v":396492,"vw":777.600408},{"c":777.38,"h":777.56,"l":777.28,"n":6921,"o":777.56,"t":"2026-10-12T18:15:00Z","v":268902,"vw":777.37187},{"c":777.54,"h":777.58,"l":777.29,"n":7201,"o":777.37,"t":"2026-10-12T18:30:00Z","v":473590,"vw":777.407877},{"c":777.29,"h":777.62,"l":777.05,"n":9889,"o":777.54,"t":"2026-10-12T18:45:00Z","v":579793,"vw":777.317028},{"c":777.25,"h":777.36,"l":777.12,"n":8643,"o":777.285,"t":"2026-10-12T19:00:00Z","v":595299,"vw":777.2729},{"c":777.33,"h":777.41,"l":777.16,"n":9703,"o":777.25,"t":"2026-10-12T19:15:00Z","v":378126,"vw":777.316709},{"c":777.77,"h":777.92,"l":777.29,"n":13521,"o":777.332,"t":"2026-10-12T19:30:00Z","v":632765,"vw":777.712484},{"c":778.07,"h":778.27,"l":777.74,"n":37075,"o":777.78,"t":"2026-10-12T19:45:00Z","v":3574556,"vw":777.997936},{"c":778.02,"h":778.15,"l":777.9,"n":1692,"o":778.06,"t":"2026-10-12T20:00:00Z","v":1759344,"vw":778.078232},{"c":777.97,"h":778.05,"l":777.91,"n":906,"o":778.02,"t":"2026-10-12T20:15:00Z","v":100729,"vw":777.984166},{"c":777.98,"h":778,"l":777.8,"n":234,"o":777.98,"t":"2026-10-12T20:30:00Z","v":61526,"vw":777.90019},{"c":778.06,"h":778.1,"l":777.9,"n":480,"o":778.01,"t":"2026-10-12T20:45:00Z","v":35355,"vw":777.99284},{"c":778.06,"h":778.2,"l":777.97,"n":233,"o":778.06,"t":"2026-10-12T21:00:00Z","v":104767,"vw":778.076617},{"c":777.85,"h":778.05,"l":777.85,"n":294,"o":777.9783,"t":"2026-10-12T21:15:00Z","v":15002,"vw":777.925888},{"c":777.8,"h":777.85,"l":777.78,"n":141,"o":777.85,"t":"2026-10-12T21:30:00Z","v":17440,"vw":777.80895},{"c":777.7592,"h":777.8,"l":777.7192,"n":183,"o":777.8,"t":"2026-10-12T21:45:00Z","v":13560,"vw":777.744245},{"c":778.212,"h":778.2954,"l":777.75,"n":826,"o":777.76,"t":"2026-10-12T22:00:00Z","v":96486,"vw":778.017234},{"c":778.38,"h":778.5,"l":778.27,"n":223,"o":778.271,"t":"2026-10-12T22:15:00Z","v":5555,"vw":778.392278},{"c":778.361,"h":778.4,"l":778.32,"n":157,"o":778.4,"t":"2026-10-12T22:30:00Z","v":2156,"vw":778.346803},{"c":778.16,"h":778.39,"l":778.16,"n":203,"o":778.38,"t":"2026-10-12T22:45:00Z","v":5932,"vw":778.226729},{"c":777.67,"h":778.2,"l":777.66,"n":379,"o":778.2,"t":"2026-10-12T23:00:00Z","v":11343,"vw":778.026516},{"c":777.64,"h":777.72,"l":777.61,"n":150,"o":777.72,"t":"2026-10-12T23:15:00Z","v":3641,"vw":777.658159},{"c":777.45,"h":777.65,"l":777.41,"n":245,"o":777.65,"t":"2026-10-12T23:30:00Z","v":8985,"vw":777.495368},{"c":777.31,"h":777.4996,"l":777.1314,"n":209,"o":777.43,"t":"2026-10-12T23:45:00Z","v":7274,"vw":777.324419},{"c":778.18,"h":778.2,"l":776.51,"n":3076,"o":777.91,"t":"2026-10-13T08:00:00Z","v":45428,"vw":777.532449},{"c":778.44,"h":778.44,"l":778.01,"n":261,"o":778.19,"t":"2026-10-13T08:15:00Z","v":5527,"vw":778.204432},{"c":778.4,"h":778.46,"l":778.32,"n":172,"o":778.4,"t":"2026-10-13T08:30:00Z","v":4482,"vw":778.408807},{"c":778.22,"h":778.38,"l":778.05,"n":213,"o":778.38,"t":"2026-10-13T08:45:00Z","v":6634,"vw":778.241961},{"c":778.42,"h":778.46,"l":778.14,"n":199,"o":778.14,"t":"2026-10-13T09:00:00Z","v":6992,"vw":778.280383},{"c":778.43,"h":778.5,"l":778.29,"n":159,"o":778.39,"t":"2026-10-13T09:15:00Z","v":6051,"vw":778.453378},{"c":778.55,"h":778.61,"l":778.41,"n":121,"o":778.43,"t":"2026-10-13T09:30:00Z","v":4057,"vw":778.511417},{"c":778.76,"h":778.79,"l":778.38,"n":218,"o":778.5,"t":"2026-10-13T09:45:00Z","v":9495,"vw":778.640218},{"c":778.8,"h":778.82,"l":778.64,"n":178,"o":778.74,"t":"2026-10-13T10:00:00Z","v":7865,"vw":778.770407},{"c":778.25,"h":778.72,"l":778.2102,"n":265,"o":778.72,"t":"2026-10-13T10:15:00Z","v":7746,"vw":778.536007},{"c":777.5,"h":778.24,"l":777.46,"n":727,"o":778.16,"t":"2026-10-13T10:30:00Z","v":36666,"vw":777.781811},{"c":777.38,"h":777.58,"l":777.17,"n":373,"o":777.56,"t":"2026-10-13T10:45:00Z","v":28271,"vw":777.374335},{"c":777.67,"h":777.9,"l":777.06,"n":1057,"o":777.461,"t":"2026-10-13T11:00:00Z","v":89159,"vw":777.456461},{"c":777.72,"h":777.85,"l":777.2,"n":863,"o":777.68,"t":"2026-10-13T11:15:00Z","v":41357,"vw":777.573137},{"c":777.66,"h":777.98,"l":777.5,"n":545,"o":777.72,"t":"2026-10-13T11:30:00Z","v":16755,"vw":777.750985},{"c":777.5,"h":777.87,"l":777.48,"n":329,"o":777.68,"t":"2026-10-13T11:45:00Z","v":11230,"vw":777.74318},{"c":777.57,"h":777.69,"l":777.34,"n":714,"o":777.44,"t":"2026-10-13T12:00:00Z","v":32965,"vw":777.487139},{"c":777.802,"h":778.01,"l":777.5,"n":975,"o":777.58,"t":"2026-10-13T12:15:00Z","v":71625,"vw":777.71882},{"c":777.6,"h":778.025,"l":777.56,"n":948,"o":777.81,"t":"2026-10-13T12:30:00Z","v":44037,"vw":777.765072},{"c":777.52,"h":777.76,"l":777.305,"n":1436,"o":777.565,"t":"2026-10-13T12:45:00Z","v":122209,"vw":777.404038},{"c":777.4,"h":777.55,"l":777.17,"n":1119,"o":777.54,"t":"2026-10-13T13:00:00Z","v":36211,"vw":777.439882},{"c":777.34,"h":777.45,"l":777,"n":2302,"o":777.42,"t":"2026-10-13T13:15:00Z","v":101346,"vw":777.226374},{"c":778.41,"h":778.75,"l":777.16,"n":32591,"o":777.34,"t":"2026-10-13T13:30:00Z","v":1821541,"vw":777.953245},{"c":778.09,"h":778.54,"l":777.82,"n":17613,"o":778.409,"t":"2026-10-13T13:45:00Z","v":958375,"vw":778.281789},{"c":777.45,"h":778.09,"l":777.19,"n":18230,"o":778.08,"t":"2026-10-13T14:00:00Z","v":837521,"vw":777.53533},{"c":777.53,"h":777.87,"l":777.27,"n":16399,"o":777.46,"t":"2026-10-13T14:15:00Z","v":537165,"vw":777.532156},{"c":777.68,"h":777.86,"l":777.1006,"n":16545,"o":777.53,"t":"2026-10-13T14:30:00Z","v":612794,"vw":777.48491},{"c":776.89,"h":777.698,"l":776.7805,"n":16762,"o":777.68,"t":"2026-10-13T14:45:00Z","v":771515,"vw":777.180698},{"c":777.1722,"h":777.2,"l":776.64,"n":15162,"o":776.89,"t":"2026-10-13T15:00:00Z","v":463787,"vw":776.957355},{"c":776.17,"h":777.32,"l":776.08,"n":14997,"o":777.15,"t":"2026-10-13T15:15:00Z","v":496979,"vw":776.714442},{"c":776.29,"h":776.36,"l":775.95,"n":15955,"o":776.18,"t":"2026-10-13T15:30:00Z","v":646345,"vw":776.176104},{"c":776.67,"h":776.72,"l":775.98,"n":14833,"o":776.295,"t":"2026-10-13T15:45:00Z","v":601174,"vw":776.397718},{"c":776.95,"h":777.13,"l":776.5832,"n":12751,"o":776.66,"t":"2026-10-13T16:00:00Z","v":417466,"vw":776.881586},{"c":777.331,"h":777.36,"l":776.89,"n":10578,"o":776.96,"t":"2026-10-13T16:15:00Z","v":706546,"vw":777.1509},{"c":777.88,"h":777.96,"l":777.33,"n":11531,"o":777.335,"t":"2026-10-13T16:30:00Z","v":714658,"vw":777.657282},{"c":777.24,"h":777.94,"l":777.235,"n":8562,"o":777.89,"t":"2026-10-13T16:45:00Z","v":451744,"vw":777.636991},{"c":777.2,"h":777.345,"l":777.08,"n":7535,"o":777.235,"t":"2026-10-13T17:00:00Z","v":490461,"vw":777.206327},{"c":777,"h":777.3,"l":776.9,"n":7032,"o":777.21,"t":"2026-10-13T17:15:00Z","v":279322,"vw":777.113426},{"c":777.53,"h":777.6,"l":776.93,"n":8559,"o":777,"t":"2026-10-13T17:30:00Z","v":362063,"vw":777.367547},{"c":776.99,"h":777.53,"l":776.57,"n":14022,"o":777.52,"t":"2026-10-13T17:45:00Z","v":420812,"vw":777.042603},{"c":777.96,"h":778.14,"l":776.83,"n":16949,"o":777,"t":"2026-10-13T18:00:00Z","v":1206236,"vw":777.650741},{"c":777.89,"h":777.98,"l":777.55,"n":9621,"o":777.97,"t":"2026-10-13T18:15:00Z","v":555643,"vw":777.774278},{"c":777.63,"h":777.97,"l":777.58,"n":8924,"o":777.89,"t":"2026-10-13T18:30:00Z","v":432648,"vw":777.7873},{"c":777.76,"h":777.78,"l":777.28,"n":8743,"o":777.62,"t":"2026-10-13T18:45:00Z","v":612718,"vw":777.531436},{"c":778.45,"h":778.47,"l":777.62,"n":11790,"o":777.75,"t":"2026-10-13T19:00:00Z","v":712210,"vw":778.151976},{"c":778.31,"h":778.53,"l":778.1,"n":12831,"o":778.45,"t":"2026-10-13T19:15:00Z","v":859635,"vw":778.240654},{"c":778.35,"h":778.6,"l":777.95,"n":15779,"o":778.3,"t":"2026-10-13T19:30:00Z","v":872820,"vw":778.37092},{"c":778.01,"h":778.52,"l":777.73,"n":44491,"o":778.342,"t":"2026-10-13T19:45:00Z","v":4367998,"vw":778.026773},{"c":778.16,"h":778.29,"l":777.8,"n":2349,"o":778.04,"t":"2026-10-13T20:00:00Z","v":3304933,"vw":778.010458},{"c":777.92,"h":778.13,"l":777.73,"n":839,"o":778.13,"t":"2026-10-13T20:15:00Z","v":69369,"vw":777.86733},{"c":777.99,"h":778,"l":777.75,"n":601,"o":777.94,"t":"2026-10-13T20:30:00Z","v":72519,"vw":777.884367},{"c":778,"h":778.08,"l":777.96,"n":319,"o":777.99,"t":"2026-10-13T20:45:00Z","v":21719,"vw":778.003284},{"c":777.95,"h":778.0503,"l":777.74,"n":360,"o":777.94,"t":"2026-10-13T21:00:00Z","v":281194,"vw":777.972461},{"c":778.06,"h":778.07,"l":777.94,"n":208,"o":777.95,"t":"2026-10-13T21:15:00Z","v":87089,"vw":777.947517},{"c":778.01,"h":778.05,"l":777.91,"n":161,"o":777.98,"t":"2026-10-13T21:30:00Z","v":7049,"vw":777.961033},{"c":778.07,"h":778.15,"l":778.01,"n":120,"o":778.03,"t":"2026-10-13T21:45:00Z","v":55660,"vw":778.01653},{"c":777.82,"h":778.19,"l":777.79,"n":318,"o":778.19,"t":"2026-10-13T22:00:00Z","v":10597,"vw":777.968914},{"c":778.3,"h":778.3,"l":777.76,"n":315,"o":777.79,"t":"2026-10-13T22:15:00Z","v":14860,"vw":778.004178},{"c":778.4,"h":778.47,"l":778.107,"n":182,"o":778.33,"t":"2026-10-13T22:30:00Z","v":4204,"vw":778.338836},{"c":778.45,"h":778.5,"l":778.4,"n":162,"o":778.43,"t":"2026-10-13T22:45:00Z","v":11237,"vw":778.439894},{"c":778.13,"h":778.39,"l":778.02,"n":201,"o":778.37,"t":"2026-10-13T23:00:00Z","v":11401,"vw":778.317968},{"c":777.812,"h":778.05,"l":777.79,"n":138,"o":778.05,"t":"2026-10-13T23:15:00Z","v":3721,"vw":777.862252},{"c":777.89,"h":777.89,"l":777.74,"n":66,"o":777.76,"t":"2026-10-13T23:30:00Z","v":1886,"vw":777.805681},{"c":777.57,"h":777.87,"l":777.53,"n":208,"o":777.87,"t":"2026-10-13T23:45:00Z","v":12952,"vw":777.645698},{"c":779.66,"h":779.95,"l":778.23,"n":2865,"o":779,"t":"2026-10-14T08:00:00Z","v":48762,"vw":779.412866},{"c":779.72,"h":779.84,"l":779.595,"n":168,"o":779.71,"t":"2026-10-14T08:15:00Z","v":5150,"vw":779.725147},{"c":779.44,"h":779.87,"l":779.4,"n":270,"o":779.76,"t":"2026-10-14T08:30:00Z","v":15895,"vw":779.791692},{"c":779.37,"h":779.45,"l":779.28,"n":201,"o":779.38,"t":"2026-10-14T08:45:00Z","v":5914,"vw":779.38059},{"c":779.73,"h":779.845,"l":779.355,"n":142,"o":779.3733,"t":"2026-10-14T09:00:00Z","v":3067,"vw":779.581057},{"c":779.29,"h":779.95,"l":779.29,"n":215,"o":779.73,"t":"2026-10-14T09:15:00Z","v":4013,"vw":779.761457},{"c":779.69,"h":779.75,"l":779.2,"n":81,"o":779.2,"t":"2026-10-14T09:30:00Z","v":3195,"vw":779.355703},{"c":779.85,"h":779.85,"l":779.73,"n":60,"o":779.76,"t":"2026-10-14T09:45:00Z","v":1478,"vw":779.78758},{"c":779.71,"h":779.785,"l":779.4,"n":297,"o":779.76,"t":"2026-10-14T10:00:00Z","v":13927,"vw":779.636524},{"c":779.86,"h":779.92,"l":779.7212,"n":107,"o":779.75,"t":"2026-10-14T10:15:00Z","v":3612,"vw":779.834004},{"c":779.38,"h":779.85,"l":779.38,"n":114,"o":779.77,"t":"2026-10-14T10:30:00Z","v":3482,"vw":779.590764},{"c":779.445,"h":779.6,"l":779.28,"n":271,"o":779.58,"t":"2026-10-14T10:45:00Z","v":6484,"vw":779.488927},{"c":779.2843,"h":779.371,"l":779.03,"n":719,"o":779.371,"t":"2026-10-14T11:00:00Z","v":37760,"vw":779.142083},{"c":779.2754,"h":779.61,"l":779.24,"n":339,"o":779.41,"t":"2026-10-14T11:15:00Z","v":9004,"vw":779.498682},{"c":779.28,"h":779.5,"l":779.17,"n":357,"o":779.2,"t":"2026-10-14T11:30:00Z","v":9170,"vw":779.299569},{"c":779.21,"h":779.5,"l":778.9954,"n":428,"o":779.45,"t":"2026-10-14T11:45:00Z","v":11121,"vw":779.163883},{"c":779.98,"h":780.04,"l":778.01,"n":1149,"o":779.39,"t":"2026-10-14T12:00:00Z","v":61002,"vw":779.542878},{"c":780.3101,"h":780.5,"l":779.56,"n":1198,"o":779.96,"t":"2026-10-14T12:15:00Z","v":69042,"vw":780.079831},{"c":775.25,"h":780.48,"l":775,"n":7487,"o":780.45,"t":"2026-10-14T12:30:00Z","v":621066,"vw":776.335624},{"c":775.05,"h":776.38,"l":774.8,"n":3298,"o":775.29,"t":"2026-10-14T12:45:00Z","v":207073,"vw":775.681744},{"c":775.53,"h":775.53,"l":774.775,"n":2566,"o":775.04,"t":"2026-10-14T13:00:00Z","v":196247,"vw":775.115142},{"c":774.95,"h":775.6299,"l":774.72,"n":2284,"o":775.53,"t":"2026-10-14T13:15:00Z","v":137041,"vw":775.111543},{"c":775.27,"h":775.94,"l":774.47,"n":41243,"o":774.93,"t":"2026-10-14T13:30:00Z","v":2433683,"vw":775.142213},{"c":773.329,"h":776.35,"l":773.2,"n":34617,"o":775.3,"t":"2026-10-14T13:45:00Z","v":2094746,"vw":774.773371},{"c":772.9,"h":773.92,"l":772.58,"n":30642,"o":773.33,"t":"2026-10-14T14:00:00Z","v":1621130,"vw":773.207177},{"c":772.915,"h":773.5,"l":772.599,"n":26808,"o":772.89,"t":"2026-10-14T14:15:00Z","v":1157405,"vw":772.977617},{"c":772.54,"h":773.46,"l":772.16,"n":30264,"o":772.915,"t":"2026-10-14T14:30:00Z","v":1462900,"vw":772.857926},{"c":772.54,"h":773.07,"l":771.78,"n":27301,"o":772.53,"t":"2026-10-14T14:45:00Z","v":1013445,"vw":772.335928},{"c":771.5599,"h":772.61,"l":771.1701,"n":30743,"o":772.57,"t":"2026-10-14T15:00:00Z","v":1491654,"vw":771.640676},{"c":771.53,"h":772.22,"l":771.42,"n":23401,"o":771.569,"t":"2026-10-14T15:15:00Z","v":1283797,"vw":771.88912},{"c":770.545,"h":771.77,"l":770.3601,"n":24360,"o":771.55,"t":"2026-10-14T15:30:00Z","v":1162441,"vw":771.03064},{"c":770.82,"h":771.33,"l":770.45,"n":23524,"o":770.54,"t":"2026-10-14T15:45:00Z","v":1012228,"vw":770.844075},{"c":769.36,"h":771.04,"l":769.35,"n":28387,"o":770.83,"t":"2026-10-14T16:00:00Z","v":1473191,"vw":770.295276},{"c":769.47,"h":769.6,"l":769.08,"n":27602,"o":769.36,"t":"2026-10-14T16:15:00Z","v":1372012,"vw":769.394421},{"c":770.18,"h":770.52,"l":769.06,"n":25790,"o":769.45,"t":"2026-10-14T16:30:00Z","v":1213986,"vw":769.787453},{"c":770.305,"h":770.32,"l":769.6,"n":17979,"o":770.18,"t":"2026-10-14T16:45:00Z","v":758792,"vw":770.005631},{"c":769.42,"h":770.62,"l":769.3,"n":16347,"o":770.31,"t":"2026-10-14T17:00:00Z","v":896120,"vw":769.727982},{"c":768.24,"h":769.53,"l":768.07,"n":19875,"o":769.43,"t":"2026-10-14T17:15:00Z","v":1070594,"vw":768.872609},{"c":768.27,"h":768.785,"l":767.93,"n":24716,"o":768.21,"t":"2026-10-14T17:30:00Z","v":1282394,"vw":768.35362},{"c":767.525,"h":768.35,"l":767.27,"n":27077,"o":768.27,"t":"2026-10-14T17:45:00Z","v":2491834,"vw":767.754135},{"c":768.32,"h":768.39,"l":766.71,"n":29319,"o":767.53,"t":"2026-10-14T18:00:00Z","v":1512802,"vw":767.566031},{"c":768.15,"h":768.49,"l":767.6801,"n":21217,"o":768.3,"t":"2026-10-14T18:15:00Z","v":966669,"vw":768.154355},{"c":767.71,"h":768.145,"l":767.47,"n":20371,"o":768.1408,"t":"2026-10-14T18:30:00Z","v":1008140,"vw":767.788366},{"c":767.715,"h":768.24,"l":767.54,"n":20659,"o":767.71,"t":"2026-10-14T18:45:00Z","v":1319811,"vw":767.927451},{"c":767.92,"h":767.99,"l":767.07,"n":25343,"o":767.69,"t":"2026-10-14T19:00:00Z","v":1278989,"vw":767.505118},{"c":768.915,"h":769,"l":767.6601,"n":26916,"o":767.92,"t":"2026-10-14T19:15:00Z","v":2729991,"vw":768.527309},{"c":768.94,"h":769.59,"l":768.38,"n":27998,"o":768.92,"t":"2026-10-14T19:30:00Z","v":2201625,"vw":768.972877},{"c":769.62,"h":769.72,"l":768.4,"n":68596,"o":768.97,"t":"2026-10-14T19:45:00Z","v":10134594,"vw":769.077366},{"c":769.02,"h":769.74,"l":768.98,"n":4686,"o":769.63,"t":"2026-10-14T20:00:00Z","v":6553455,"vw":769.513419},{"c":769.08,"h":769.35,"l":768.9225,"n":1585,"o":769.05,"t":"2026-10-14T20:15:00Z","v":135363,"vw":769.100546},{"c":769.05,"h":769.18,"l":768.94,"n":657,"o":769.04,"t":"2026-10-14T20:30:00Z","v":37523,"vw":769.074115},{"c":769.17,"h":769.2,"l":768.81,"n":756,"o":769.04,"t":"2026-10-14T20:45:00Z","v":72606,"vw":769.015259},{"c":769.01,"h":769.22,"l":768.89,"n":450,"o":769.2,"t":"2026-10-14T21:00:00Z","v":475104,"vw":769.048047},{"c":768.96,"h":769.05,"l":768.94,"n":423,"o":769,"t":"2026-10-14T21:15:00Z","v":26621,"vw":768.968781},{"c":768.8,"h":768.97,"l":768.78,"n":399,"o":768.97,"t":"2026-10-14T21:30:00Z","v":117464,"vw":768.88053},{"c":768.98,"h":769.07,"l":768.6261,"n":481,"o":768.805,"t":"2026-10-14T21:45:00Z","v":36142,"vw":768.887194},{"c":769.07,"h":769.53,"l":768.46,"n":880,"o":769.08,"t":"2026-10-14T22:00:00Z","v":74242,"vw":769.117375},{"c":767.94,"h":768.96,"l":767.68,"n":1134,"o":768.94,"t":"2026-10-14T22:15:00Z","v":102997,"vw":768.090176},{"c":767.43,"h":767.98,"l":767.11,"n":1024,"o":767.98,"t":"2026-10-14T22:30:00Z","v":62902,"vw":767.486081},{"c":767.6701,"h":767.97,"l":767.106,"n":477,"o":767.2,"t":"2026-10-14T22:45:00Z","v":21927,"vw":767.553278},{"c":767.7707,"h":768.16,"l":767.57,"n":515,"o":767.7,"t":"2026-10-14T23:00:00Z","v":30622,"vw":767.948723},{"c":767.81,"h":768,"l":767.4,"n":469,"o":767.62,"t":"2026-10-14T23:15:00Z","v":28573,"vw":767.771581},{"c":767.41,"h":767.61,"l":767.18,"n":533,"o":767.59,"t":"2026-10-14T23:30:00Z","v":27811,"vw":767.371326},{"c":767.13,"h":767.656,"l":766.71,"n":848,"o":767.29,"t":"2026-10-14T23:45:00Z","v":64943,"vw":767.109567},{"c":767.17,"h":767.74,"l":765.69,"n":2655,"o":767.31,"t":"2026-10-15T08:00:00Z","v":117202,"vw":766.853712},{"c":767.03,"h":767.2485,"l":766.68,"n":316,"o":767.17,"t":"2026-10-15T08:15:00Z","v":20961,"vw":766.878699},{"c":767.25,"h":767.53,"l":767,"n":217,"o":767.02,"t":"2026-10-15T08:30:00Z","v":26330,"vw":767.30426},{"c":767.71,"h":767.91,"l":767.14,"n":271,"o":767.25,"t":"2026-10-15T08:45:00Z","v":37023,"vw":767.770062},{"c":768.02,"h":768.08,"l":767.59,"n":232,"o":767.67,"t":"2026-10-15T09:00:00Z","v":13795,"vw":767.861467},{"c":767.5,"h":768.14,"l":767.5,"n":147,"o":768.14,"t":"2026-10-15T09:15:00Z","v":5710,"vw":767.872615},{"c":767.69,"h":767.76,"l":767.1864,"n":212,"o":767.3968,"t":"2026-10-15T09:30:00Z","v":15274,"vw":767.330916},{"c":767.54,"h":767.7501,"l":767.43,"n":146,"o":767.72,"t":"2026-10-15T09:45:00Z","v":4410,"vw":767.621248},{"c":767.48,"h":767.6,"l":767.075,"n":202,"o":767.5365,"t":"2026-10-15T10:00:00Z","v":6483,"vw":767.390321},{"c":767.25,"h":767.695,"l":767.244,"n":224,"o":767.57,"t":"2026-10-15T10:15:00Z","v":17223,"vw":767.296296},{"c":767.06,"h":767.32,"l":767,"n":169,"o":767.19,"t":"2026-10-15T10:30:00Z","v":7835,"vw":767.13743},{"c":767.2362,"h":767.25,"l":766.9499,"n":204,"o":767.1,"t":"2026-10-15T10:45:00Z","v":14239,"vw":767.130373},{"c":767.3,"h":767.56,"l":766.92,"n":809,"o":767.29,"t":"2026-10-15T11:00:00Z","v":39127,"vw":767.237809},{"c":767.63,"h":767.67,"l":767.15,"n":629,"o":767.37,"t":"2026-10-15T11:15:00Z","v":40361,"vw":767.473655},{"c":768,"h":768.25,"l":767.58,"n":847,"o":767.6664,"t":"2026-10-15T11:30:00Z","v":57210,"vw":768.006193},{"c":767.17,"h":768.22,"l":767.17,"n":803,"o":767.98,"t":"2026-10-15T11:45:00Z","v":34739,"vw":767.802145},{"c":767.08,"h":767.35,"l":766.98,"n":902,"o":767.16,"t":"2026-10-15T12:00:00Z","v":50818,"vw":767.130592},{"c":767.66,"h":768.2,"l":767.02,"n":944,"o":767.06,"t":"2026-10-15T12:15:00Z","v":82621,"vw":767.557715},{"c":767.32,"h":767.9899,"l":764.1,"n":6065,"o":767.68,"t":"2026-10-15T12:30:00Z","v":526582,"vw":766.671409},{"c":767.36,"h":767.89,"l":767.02,"n":1705,"o":767.4,"t":"2026-10-15T12:45:00Z","v":188915,"vw":767.433165},{"c":767.2715,"h":767.64,"l":766.82,"n":1801,"o":767.26,"t":"2026-10-15T13:00:00Z","v":221354,"vw":767.159863},{"c":766.26,"h":767.4,"l":766.16,"n":2651,"o":767.29,"t":"2026-10-15T13:15:00Z","v":195338,"vw":766.748901},{"c":766.82,"h":767.44,"l":765.25,"n":59535,"o":766.24,"t":"2026-10-15T13:30:00Z","v":3387329,"vw":766.303908},{"c":765.45,"h":767.265,"l":764.43,"n":45843,"o":766.82,"t":"2026-10-15T13:45:00Z","v":2651458,"vw":765.507049},{"c":767.225,"h":768.028,"l":765.31,"n":37644,"o":765.441,"t":"2026-10-15T14:00:00Z","v":2249902,"vw":766.944399},{"c":767.37,"h":767.93,"l":766.95,"n":26111,"o":767.23,"t":"2026-10-15T14:15:00Z","v":1075101,"vw":767.44848},{"c":768.985,"h":769.29,"l":767.01,"n":29023,"o":767.38,"t":"2026-10-15T14:30:00Z","v":1353320,"vw":768.297381},{"c":769.63,"h":769.7,"l":768.4,"n":26164,"o":768.98,"t":"2026-10-15T14:45:00Z","v":1695414,"vw":768.97496},{"c":770.64,"h":770.87,"l":769.21,"n":27519,"o":769.63,"t":"2026-10-15T15:00:00Z","v":1559606,"vw":770.092447},{"c":770.3,"h":771.23,"l":770,"n":26775,"o":770.64,"t":"2026-10-15T15:15:00Z","v":1541828,"vw":770.647804},{"c":769.88,"h":770.49,"l":769.53,"n":21489,"o":770.33,"t":"2026-10-15T15:30:00Z","v":868805,"vw":769.910266},{"c":770.41,"h":770.53,"l":769.395,"n":18395,"o":769.88,"t":"2026-10-15T15:45:00Z","v":688251,"vw":770.061689},{"c":769.6,"h":770.738,"l":769.6,"n":16182,"o":770.4025,"t":"2026-10-15T16:00:00Z","v":634665,"vw":770.086779},{"c":769.34,"h":769.74,"l":769.005,"n":16085,"o":769.61,"t":"2026-10-15T16:15:00Z","v":865523,"vw":769.322832},{"c":770.09,"h":770.3399,"l":769.05,"n":16033,"o":769.34,"t":"2026-10-15T16:30:00Z","v":1005401,"vw":769.719437},{"c":769.58,"h":770.26,"l":769.16,"n":8676,"o":770.1,"t":"2026-10-15T16:45:00Z","v":378457,"vw":769.618242},{"c":769.6607,"h":770.02,"l":769.56,"n":3279,"o":769.91,"t":"2026-10-15T18:00:00Z","v":142256,"vw":769.781088},{"c":769.56,"h":769.95,"l":769.17,"n":13626,"o":769.645,"t":"2026-10-15T18:15:00Z","v":735561,"vw":769.543285},{"c":769.87,"h":770.15,"l":769.53,"n":13642,"o":769.57,"t":"2026-10-15T18:30:00Z","v":717172,"vw":769.85665},{"c":770.63,"h":770.73,"l":769.85,"n":12385,"o":769.89,"t":"2026-10-15T18:45:00Z","v":599097,"vw":770.38627},{"c":772.335,"h":772.375,"l":770.61,"n":20253,"o":770.61,"t":"2026-10-15T19:00:00Z","v":1189269,"vw":771.530797},{"c":772.08,"h":772.87,"l":772.01,"n":25335,"o":772.345,"t":"2026-10-15T19:15:00Z","v":1925166,"vw":772.511703},{"c":772.23,"h":772.37,"l":771.8,"n":21642,"o":772.09,"t":"2026-10-15T19:30:00Z","v":1332078,"vw":772.102163},{"c":771.74,"h":772.65,"l":771.45,"n":67383,"o":772.22,"t":"2026-10-15T19:45:00Z","v":5714882,"vw":771.942589},{"c":771.7,"h":772.2391,"l":771.62,"n":2987,"o":771.75,"t":"2026-10-15T20:00:00Z","v":4167433,"vw":771.807728},{"c":771.39,"h":771.82,"l":771.36,"n":1212,"o":771.8,"t":"2026-10-15T20:15:00Z","v":306771,"vw":771.662618},{"c":771.62,"h":771.74,"l":771.4,"n":702,"o":771.4,"t":"2026-10-15T20:30:00Z","v":71644,"vw":771.580962},{"c":771.29,"h":771.73,"l":770.98,"n":1121,"o":771.66,"t":"2026-10-15T20:45:00Z","v":1078317,"vw":771.421816},{"c":771.06,"h":771.31,"l":770.76,"n":618,"o":771.26,"t":"2026-10-15T21:00:00Z","v":114248,"vw":770.947669},{"c":771.4792,"h":771.6,"l":771.0175,"n":487,"o":771.0175,"t":"2026-10-15T21:15:00Z","v":35740,"vw":771.388366},{"c":771.58,"h":771.58,"l":771.44,"n":187,"o":771.49,"t":"2026-10-15T21:30:00Z","v":9850,"vw":771.494881},{"c":771.5,"h":771.79,"l":771.46,"n":251,"o":771.54,"t":"2026-10-15T21:45:00Z","v":66332,"vw":771.759578},{"c":772,"h":772.07,"l":771.44,"n":651,"o":771.5,"t":"2026-10-15T22:00:00Z","v":44947,"vw":771.607671},{"c":771.84,"h":772.0525,"l":771.76,"n":181,"o":771.99,"t":"2026-10-15T22:15:00Z","v":5775,"vw":771.909572},{"c":771.66,"h":771.82,"l":771.36,"n":272,"o":771.82,"t":"2026-10-15T22:30:00Z","v":10790,"vw":771.5558},{"c":771.41,"h":771.67,"l":771.4,"n":160,"o":771.67,"t":"2026-10-15T22:45:00Z","v":11838,"vw":771.528764},{"c":771.37,"h":771.42,"l":771.02,"n":237,"o":771.37,"t":"2026-10-15T23:00:00Z","v":11927,"vw":771.271439},{"c":770.9,"h":771.3798,"l":770.8,"n":236,"o":771.3798,"t":"2026-10-15T23:15:00Z","v":11437,"vw":770.966459},{"c":770.44,"h":770.8223,"l":770.44,"n":226,"o":770.82,"t":"2026-10-15T23:30:00Z","v":9347,"vw":770.629123},{"c":770.32,"h":770.5077,"l":770.27,"n":206,"o":770.431,"t":"2026-10-15T23:45:00Z","v":12757,"vw":770.408673}],"expiry":"2026-10-16","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","2027-01-29"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2559539473684211,"strike":778.8782894736842,"iv":0.13409572368421052,"gamma":0.032325,"theta":-0.48264605263157895,"vega":0.07081348684210527,"rho":0.0012065008445488429,"breakevenPct":0.95158571904957},{"delta":0.15,"premium":0.41303827751196165,"strike":777.4425837320574,"iv":0.13156555023923444,"gamma":0.0436822966507177,"theta":-0.6291849282296651,"vega":0.09376626794258372,"rho":0.001976879164279719,"breakevenPct":0.7859161183183825},{"delta":0.2,"premium":0.5893145161290323,"strike":776.3649193548387,"iv":0.1306649193548387,"gamma":0.0528616935483871,"theta":-0.7524830645161291,"vega":0.11265040322580645,"rho":0.002793907930115392,"breakevenPct":0.6691242269228378},{"delta":0.25,"premium":0.7845431472081219,"strike":775.4602368866329,"iv":0.13008409475465313,"gamma":0.060210152284263956,"theta":-0.8520103214890017,"vega":0.12779813874788493,"rho":0.0036475364052436106,"breakevenPct":0.5772010564844015},{"delta":0.3,"premium":1.0046793002915453,"strike":774.667638483965,"iv":0.13039854227405245,"gamma":0.06569446064139942,"theta":-0.9369309037900875,"vega":0.1398533527696793,"rho":0.0045277535955233145,"breakevenPct":0.5030277386668125},{"delta":0.35,"premium":1.2482044198895028,"strike":773.9419889502763,"iv":0.13148121546961325,"gamma":0.0696914364640884,"theta":-1.0116218232044198,"vega":0.14951049723756904,"rho":0.005426646235991238,"breakevenPct":0.44055939700770985},{"delta":0.4,"premium":1.5244475138121547,"strike":773.2513812154696,"iv":0.13244806629834255,"gamma":0.07197044198895028,"theta":-1.063072099447514,"vega":0.1555878453038674,"rho":0.00634486983724274,"breakevenPct":0.38687061626631725},{"delta":0.45,"premium":1.83585250338295,"strike":772.5696887686062,"iv":0.1337897158322057,"gamma":0.07292909336941814,"theta":-1.1021537212449257,"vega":0.15922002706359945,"rho":0.007270767628314912,"breakevenPct":0.33889286878415303},{"delta":0.5,"premium":2.179263674614306,"strike":771.8892005610098,"iv":0.13548779803646563,"gamma":0.0728008415147265,"theta":-1.1312495091164096,"vega":0.16087840112201962,"rho":0.008201545630221378,"breakevenPct":0.29521815981344324},{"delta":0.55,"premium":2.585995792426368,"strike":771.18793828892,"iv":0.13794221598877981,"gamma":0.07090743338008415,"theta":-1.144853997194951,"vega":0.1594758765778401,"rho":0.009134924583231811,"breakevenPct":0.25705620458239964},{"delta":0.6,"premium":3.055454545454545,"strike":770.4454545454546,"iv":0.1405409090909091,"gamma":0.06784909090909091,"theta":-1.141679090909091,"vega":0.15549545454545455,"rho":0.01006471621849611,"breakevenPct":0.22168065029466108},{"delta":0.65,"premium":3.605173010380623,"strike":769.643598615917,"iv":0.14388200692041522,"gamma":0.06359031141868511,"theta":-1.1264346020761247,"vega":0.14921418685121107,"rho":0.010988150686518572,"breakevenPct":0.1890114702571487},{"delta":0.7,"premium":4.273884462151393,"strike":768.7450199203188,"iv":0.1484003984063745,"gamma":0.05791713147410359,"theta":-1.0970454183266933,"vega":0.14019322709163348,"rho":0.011899068389097938,"breakevenPct":0.1592278187680839},{"delta":0.75,"premium":5.105191387559808,"strike":767.6985645933014,"iv":0.15397846889952152,"gamma":0.05104066985645934,"theta":-1.0471157894736842,"vega":0.12814306220095695,"rho":0.012788728812637488,"breakevenPct":0.13135127183058565},{"delta":0.8,"premium":6.21567448680352,"strike":766.3900293255132,"iv":0.16212580645161292,"gamma":0.042718181818181815,"theta":-0.9795865102639295,"vega":0.11288533724340175,"rho":0.013650872211250425,"breakevenPct":0.10568986541892225},{"delta":0.85,"premium":7.805882352941177,"strike":764.6156862745098,"iv":0.17453686274509803,"gamma":0.03305529411764706,"theta":-0.8891745098039215,"vega":0.09404941176470588,"rho":0.014469249592153273,"breakevenPct":0.08183166761049565},{"delta":0.9,"premium":9.958549107142858,"strike":762.2723214285714,"iv":0.18696428571428572,"gamma":0.023189285714285718,"theta":-0.7346964285714286,"vega":0.07080446428571428,"rho":0.015227718326545032,"breakevenPct":0.05712312101923315}],"put":[{"delta":0.1,"premium":0.3132539682539683,"strike":763.4708994708994,"iv":0.16332169312169312,"gamma":0.026566137566137567,"theta":-0.5690825396825397,"vega":0.07081481481481482,"rho":-0.0012917610882390248,"breakevenPct":1.1184848854422131},{"delta":0.15,"premium":0.47889830508474573,"strike":765.5389830508475,"iv":0.15198949152542374,"gamma":0.03794949152542373,"theta":-0.7013579661016949,"vega":0.09398338983050847,"rho":-0.0021029493430653043,"breakevenPct":0.871987879376154},{"delta":0.2,"premium":0.6542896174863388,"strike":766.9945355191256,"iv":0.14452732240437158,"gamma":0.047961202185792355,"theta":-0.8008229508196723,"vega":0.11312622950819673,"rho":-0.002958154494221088,"breakevenPct":0.7061187756203879},{"delta":0.25,"premium":0.8444517958412098,"strike":768.0926275992439,"iv":0.1395646502835539,"gamma":0.056322495274102075,"theta":-0.8739648393194707,"vega":0.12820415879017014,"rho":-0.003850031251766826,"breakevenPct":0.5884792750096989},{"delta":0.3,"premium":1.0438748019017434,"strike":769.0316957210777,"iv":0.1351890649762282,"gamma":0.06362187004754358,"theta":-0.9240009508716323,"vega":0.14035816164817752,"rho":-0.0047643149262659576,"breakevenPct":0.49264425307713544},{"delta":0.35,"premium":1.265744849445325,"strike":769.824088748019,"iv":0.13241568938193343,"gamma":0.06916862123613313,"theta":-0.9590247226624405,"vega":0.1493122028526149,"rho":-0.005694293168733465,"breakevenPct":0.41872220441134383},{"delta":0.4,"premium":1.5023371104815866,"strike":770.5509915014164,"iv":0.12970623229461756,"gamma":0.07348555240793202,"theta":-0.9744036827195468,"vega":0.15543243626062322,"rho":-0.0066345059153025765,"breakevenPct":0.3551932013974175},{"delta":0.45,"premium":1.7571948051948052,"strike":771.2376623376623,"iv":0.12738207792207792,"gamma":0.07666545454545455,"theta":-0.9775579220779221,"vega":0.15934662337662336,"rho":-0.007579808400530357,"breakevenPct":0.29924363719825586},{"delta":0.5,"premium":2.0364155844155842,"strike":771.887012987013,"iv":0.12569376623376624,"gamma":0.07848363636363635,"theta":-0.9692462337662338,"vega":0.16084012987012986,"rho":-0.008528868727040865,"breakevenPct":0.2512863081152374},{"delta":0.55,"premium":2.3486170212765956,"strike":772.5168961201501,"iv":0.12405607008760952,"gamma":0.07859324155193992,"theta":-0.9411281602002504,"vega":0.15908410513141427,"rho":-0.009473178104448721,"breakevenPct":0.21012463249412447},{"delta":0.6,"premium":2.679603773584905,"strike":773.1433962264151,"iv":0.12241283018867925,"gamma":0.07788377358490566,"theta":-0.9031509433962265,"vega":0.15568,"rho":-0.01041346586835635,"breakevenPct":0.17183528513841728},{"delta":0.65,"premium":3.050672955974843,"strike":773.7723270440251,"iv":0.12071471698113208,"gamma":0.07561962264150944,"theta":-0.8459182389937108,"vega":0.14901333333333333,"rho":-0.011343525281552172,"breakevenPct":0.1384244304732652},{"delta":0.7,"premium":3.476559139784946,"strike":774.4287634408602,"iv":0.11924247311827957,"gamma":0.07171290322580647,"theta":-0.7751204301075271,"vega":0.13965403225806453,"rho":-0.012257143679303514,"breakevenPct":0.10855228740002695},{"delta":0.75,"premium":3.9484569732937684,"strike":775.1112759643917,"iv":0.11783293768545994,"gamma":0.06654287833827893,"theta":-0.6926989614243324,"vega":0.128096587537092,"rho":-0.013156232608564777,"breakevenPct":0.08126316859534978},{"delta":0.8,"premium":4.504836795252227,"strike":775.853115727003,"iv":0.11605252225519287,"gamma":0.059495400593471796,"theta":-0.5880253709198812,"vega":0.11274050445103856,"rho":-0.014025849956740302,"breakevenPct":0.05723332360476692},{"delta":0.85,"premium":5.1959540636042405,"strike":776.708480565371,"iv":0.11421219081272085,"gamma":0.05016501766784453,"theta":-0.4647120141342757,"vega":0.09361749116607776,"rho":-0.014860077234605508,"breakevenPct":0.035951942657088495},{"delta":0.9,"premium":12.663713527851462,"strike":784.1087533156499,"iv":0.23080557029177723,"gamma":0.020419893899204233,"theta":-0.7292427055702919,"vega":0.07073872679045091,"rho":-0.015772083236756003,"breakevenPct":0.044696123583046365}]},"raw":{"call":[{"delta":0.1,"premium":0.2559539473684211,"strike":778.8782894736842,"iv":0.13409572368421052,"gamma":0.032325,"theta":-0.48264605263157895,"vega":0.07081348684210527,"rho":0.0012065008445488429,"breakevenPct":0.95158571904957},{"delta":0.15,"premium":0.41303827751196165,"strike":777.4425837320574,"iv":0.13156555023923444,"gamma":0.0436822966507177,"theta":-0.6291849282296651,"vega":0.09376626794258372,"rho":0.001976879164279719,"breakevenPct":0.7859161183183825},{"delta":0.2,"premium":0.5893145161290323,"strike":776.3649193548387,"iv":0.1306649193548387,"gamma":0.0528616935483871,"theta":-0.7524830645161291,"vega":0.11265040322580645,"rho":0.002793907930115392,"breakevenPct":0.6691242269228378},{"delta":0.25,"premium":0.7845431472081219,"strike":775.4602368866329,"iv":0.13008409475465313,"gamma":0.060210152284263956,"theta":-0.8520103214890017,"vega":0.12779813874788493,"rho":0.0036475364052436106,"breakevenPct":0.5772010564844015},{"delta":0.3,"premium":1.0046793002915453,"strike":774.667638483965,"iv":0.13039854227405245,"gamma":0.06569446064139942,"theta":-0.9369309037900875,"vega":0.1398533527696793,"rho":0.0045277535955233145,"breakevenPct":0.5030277386668125},{"delta":0.35,"premium":1.2482044198895028,"strike":773.9419889502763,"iv":0.13148121546961325,"gamma":0.0696914364640884,"theta":-1.0116218232044198,"vega":0.14951049723756904,"rho":0.005426646235991238,"breakevenPct":0.44055939700770985},{"delta":0.4,"premium":1.5244475138121547,"strike":773.2513812154696,"iv":0.13244806629834255,"gamma":0.07197044198895028,"theta":-1.063072099447514,"vega":0.1555878453038674,"rho":0.00634486983724274,"breakevenPct":0.38687061626631725},{"delta":0.45,"premium":1.83585250338295,"strike":772.5696887686062,"iv":0.1337897158322057,"gamma":0.07292909336941814,"theta":-1.1021537212449257,"vega":0.15922002706359945,"rho":0.007270767628314912,"breakevenPct":0.33889286878415303},{"delta":0.5,"premium":2.179263674614306,"strike":771.8892005610098,"iv":0.13548779803646563,"gamma":0.0728008415147265,"theta":-1.1312495091164096,"vega":0.16087840112201962,"rho":0.008201545630221378,"breakevenPct":0.29521815981344324},{"delta":0.55,"premium":2.585995792426368,"strike":771.18793828892,"iv":0.13794221598877981,"gamma":0.07090743338008415,"theta":-1.144853997194951,"vega":0.1594758765778401,"rho":0.009134924583231811,"breakevenPct":0.25705620458239964},{"delta":0.6,"premium":3.055454545454545,"strike":770.4454545454546,"iv":0.1405409090909091,"gamma":0.06784909090909091,"theta":-1.141679090909091,"vega":0.15549545454545455,"rho":0.01006471621849611,"breakevenPct":0.22168065029466108},{"delta":0.65,"premium":3.605173010380623,"strike":769.643598615917,"iv":0.14388200692041522,"gamma":0.06359031141868511,"theta":-1.1264346020761247,"vega":0.14921418685121107,"rho":0.010988150686518572,"breakevenPct":0.1890114702571487},{"delta":0.7,"premium":4.273884462151393,"strike":768.7450199203188,"iv":0.1484003984063745,"gamma":0.05791713147410359,"theta":-1.0970454183266933,"vega":0.14019322709163348,"rho":0.011899068389097938,"breakevenPct":0.1592278187680839},{"delta":0.75,"premium":5.105191387559808,"strike":767.6985645933014,"iv":0.15397846889952152,"gamma":0.05104066985645934,"theta":-1.0471157894736842,"vega":0.12814306220095695,"rho":0.012788728812637488,"breakevenPct":0.13135127183058565},{"delta":0.8,"premium":6.21567448680352,"strike":766.3900293255132,"iv":0.16212580645161292,"gamma":0.042718181818181815,"theta":-0.9795865102639295,"vega":0.11288533724340175,"rho":0.013650872211250425,"breakevenPct":0.10568986541892225},{"delta":0.85,"premium":7.805882352941177,"strike":764.6156862745098,"iv":0.17453686274509803,"gamma":0.03305529411764706,"theta":-0.8891745098039215,"vega":0.09404941176470588,"rho":0.014469249592153273,"breakevenPct":0.08183166761049565},{"delta":0.9,"premium":9.958549107142858,"strike":762.2723214285714,"iv":0.18696428571428572,"gamma":0.023189285714285718,"theta":-0.7346964285714286,"vega":0.07080446428571428,"rho":0.015227718326545032,"breakevenPct":0.05712312101923315}],"put":[{"delta":0.1,"premium":0.3132539682539683,"strike":763.4708994708994,"iv":0.16332169312169312,"gamma":0.026566137566137567,"theta":-0.5690825396825397,"vega":0.07081481481481482,"rho":-0.0012917610882390248,"breakevenPct":1.1184848854422131},{"delta":0.15,"premium":0.47889830508474573,"strike":765.5389830508475,"iv":0.15198949152542374,"gamma":0.03794949152542373,"theta":-0.7013579661016949,"vega":0.09398338983050847,"rho":-0.0021029493430653043,"breakevenPct":0.871987879376154},{"delta":0.2,"premium":0.6542896174863388,"strike":766.9945355191256,"iv":0.14452732240437158,"gamma":0.047961202185792355,"theta":-0.8008229508196723,"vega":0.11312622950819673,"rho":-0.002958154494221088,"breakevenPct":0.7061187756203879},{"delta":0.25,"premium":0.8444517958412098,"strike":768.0926275992439,"iv":0.1395646502835539,"gamma":0.056322495274102075,"theta":-0.8739648393194707,"vega":0.12820415879017014,"rho":-0.003850031251766826,"breakevenPct":0.5884792750096989},{"delta":0.3,"premium":1.0438748019017434,"strike":769.0316957210777,"iv":0.1351890649762282,"gamma":0.06362187004754358,"theta":-0.9240009508716323,"vega":0.14035816164817752,"rho":-0.0047643149262659576,"breakevenPct":0.49264425307713544},{"delta":0.35,"premium":1.265744849445325,"strike":769.824088748019,"iv":0.13241568938193343,"gamma":0.06916862123613313,"theta":-0.9590247226624405,"vega":0.1493122028526149,"rho":-0.005694293168733465,"breakevenPct":0.41872220441134383},{"delta":0.4,"premium":1.5023371104815866,"strike":770.5509915014164,"iv":0.12970623229461756,"gamma":0.07348555240793202,"theta":-0.9744036827195468,"vega":0.15543243626062322,"rho":-0.0066345059153025765,"breakevenPct":0.3551932013974175},{"delta":0.45,"premium":1.7571948051948052,"strike":771.2376623376623,"iv":0.12738207792207792,"gamma":0.07666545454545455,"theta":-0.9775579220779221,"vega":0.15934662337662336,"rho":-0.007579808400530357,"breakevenPct":0.29924363719825586},{"delta":0.5,"premium":2.0364155844155842,"strike":771.887012987013,"iv":0.12569376623376624,"gamma":0.07848363636363635,"theta":-0.9692462337662338,"vega":0.16084012987012986,"rho":-0.008528868727040865,"breakevenPct":0.2512863081152374},{"delta":0.55,"premium":2.3486170212765956,"strike":772.5168961201501,"iv":0.12405607008760952,"gamma":0.07859324155193992,"theta":-0.9411281602002504,"vega":0.15908410513141427,"rho":-0.009473178104448721,"breakevenPct":0.21012463249412447},{"delta":0.6,"premium":2.679603773584905,"strike":773.1433962264151,"iv":0.12241283018867925,"gamma":0.07788377358490566,"theta":-0.9031509433962265,"vega":0.15568,"rho":-0.01041346586835635,"breakevenPct":0.17183528513841728},{"delta":0.65,"premium":3.050672955974843,"strike":773.7723270440251,"iv":0.12071471698113208,"gamma":0.07561962264150944,"theta":-0.8459182389937108,"vega":0.14901333333333333,"rho":-0.011343525281552172,"breakevenPct":0.1384244304732652},{"delta":0.7,"premium":3.476559139784946,"strike":774.4287634408602,"iv":0.11924247311827957,"gamma":0.07171290322580647,"theta":-0.7751204301075271,"vega":0.13965403225806453,"rho":-0.012257143679303514,"breakevenPct":0.10855228740002695},{"delta":0.75,"premium":3.9484569732937684,"strike":775.1112759643917,"iv":0.11783293768545994,"gamma":0.06654287833827893,"theta":-0.6926989614243324,"vega":0.128096587537092,"rho":-0.013156232608564777,"breakevenPct":0.08126316859534978},{"delta":0.8,"premium":4.504836795252227,"strike":775.853115727003,"iv":0.11605252225519287,"gamma":0.059495400593471796,"theta":-0.5880253709198812,"vega":0.11274050445103856,"rho":-0.014025849956740302,"breakevenPct":0.05723332360476692},{"delta":0.85,"premium":5.1959540636042405,"strike":776.708480565371,"iv":0.11421219081272085,"gamma":0.05016501766784453,"theta":-0.4647120141342757,"vega":0.09361749116607776,"rho":-0.014860077234605508,"breakevenPct":0.035951942657088495},{"delta":0.9,"premium":12.663713527851462,"strike":784.1087533156499,"iv":0.23080557029177723,"gamma":0.020419893899204233,"theta":-0.7292427055702919,"vega":0.07073872679045091,"rho":-0.015772083236756003,"breakevenPct":0.044696123583046365}]}},"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"}}