{"symbol":"STX","url":"https://intraalpha.com/companies/STX","capturedAt":"2026-10-15T20:33:55.868Z","state":"ready","quote":{"symbol":"STX","last_price":691,"prev_close":713.54,"regular_close":690.81,"change":-22.54,"change_pct":-3.1589,"regular_change":-22.73,"regular_change_pct":-3.1855,"extended_change":0.19,"extended_change_pct":0.0275,"bid":689.08,"ask":693.95,"bid_size":80,"ask_size":80,"volume":5109377,"vwap":674.604236,"open":679.99,"high":691.99,"low":652.29,"close":690.81,"trade_count":152065,"last_trade_at":"2026-10-15T20:30:20.187585946Z","last_quote_at":"2026-10-15T20:30:20.187586514Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"STX","fetched_at":"2026-10-15T20:33:54.292598+00:00","name":"Seagate Technology PLC","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Seagate Technology Holdings plc, an Irish public limited company (commonly referred to as Seagate) is an American data storage company.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":162253996000,"ebitda":4502000000,"pe_ratio":51.33,"peg_ratio":0.526,"book_value":9.55,"dividend_per_share":2.94,"dividend_yield":0.0039,"eps":13.9,"revenue_ttm":12195000000,"gross_profit_ttm":5558000000,"profit_margin":0.261,"operating_margin_ttm":0.431,"return_on_assets_ttm":0.293,"return_on_equity_ttm":0.371,"quarterly_earnings_growth":1.488,"quarterly_revenue_growth":0.485,"analyst_target_price":1138.33,"analyst_number":4,"beta":2.081,"fifty_two_week_high":1143.27,"fifty_two_week_low":207.78,"fifty_day_ma":848.87,"two_hundred_day_ma":670.61,"shares_outstanding":227393000,"forward_pe":25.71,"price_to_sales":13.3,"price_to_book":96.52,"ev_to_revenue":17.33,"ev_to_ebitda":49.72},"bars":[{"c":799.03,"h":807.6,"l":796,"n":1092,"o":803,"t":"2026-10-08T08:00:00Z","v":8000,"vw":801.200677},{"c":799.01,"h":799.01,"l":799.01,"n":71,"o":799.01,"t":"2026-10-08T08:05:00Z","v":332,"vw":799.01},{"c":797.93,"h":798,"l":797.93,"n":11,"o":798,"t":"2026-10-08T08:25:00Z","v":206,"vw":797.972903},{"c":798.5,"h":798.5,"l":798.5,"n":17,"o":798.5,"t":"2026-10-08T08:30:00Z","v":266,"vw":798.5},{"c":796.05,"h":796.05,"l":796.05,"n":7,"o":796.05,"t":"2026-10-08T08:35:00Z","v":76,"vw":796.05},{"c":796.4,"h":796.4,"l":795.8,"n":17,"o":795.8,"t":"2026-10-08T08:45:00Z","v":235,"vw":796.133333},{"c":795.9,"h":795.9,"l":795.9,"n":4,"o":795.9,"t":"2026-10-08T08:50:00Z","v":58,"vw":795.9},{"c":795.8,"h":795.8,"l":795.8,"n":9,"o":795.8,"t":"2026-10-08T08:55:00Z","v":113,"vw":795.8},{"c":796,"h":796,"l":796,"n":5,"o":796,"t":"2026-10-08T09:00:00Z","v":67,"vw":796},{"c":798.2,"h":798.2,"l":798.16,"n":23,"o":798.16,"t":"2026-10-08T09:40:00Z","v":430,"vw":798.194334},{"c":796,"h":796,"l":796,"n":21,"o":796,"t":"2026-10-08T09:55:00Z","v":158,"vw":796},{"c":795.01,"h":795.01,"l":795.01,"n":18,"o":795.01,"t":"2026-10-08T10:00:00Z","v":464,"vw":795.01},{"c":795.98,"h":795.98,"l":795.98,"n":16,"o":795.98,"t":"2026-10-08T10:10:00Z","v":131,"vw":795.98},{"c":796,"h":796,"l":796,"n":4,"o":796,"t":"2026-10-08T10:15:00Z","v":101,"vw":796},{"c":792,"h":794,"l":792,"n":64,"o":794,"t":"2026-10-08T10:25:00Z","v":663,"vw":792.410959},{"c":793,"h":793,"l":791.5,"n":72,"o":792.07,"t":"2026-10-08T10:30:00Z","v":815,"vw":791.941939},{"c":794.04,"h":794.04,"l":791.16,"n":26,"o":793,"t":"2026-10-08T10:35:00Z","v":288,"vw":792.995},{"c":791.71,"h":791.71,"l":791.71,"n":7,"o":791.71,"t":"2026-10-08T10:40:00Z","v":276,"vw":791.71},{"c":791.88,"h":791.88,"l":791.88,"n":11,"o":791.88,"t":"2026-10-08T10:45:00Z","v":147,"vw":791.88},{"c":792.3,"h":792.3,"l":792.3,"n":13,"o":792.3,"t":"2026-10-08T10:50:00Z","v":188,"vw":792.3},{"c":792,"h":792.79,"l":792,"n":20,"o":792.79,"t":"2026-10-08T10:55:00Z","v":206,"vw":792.263333},{"c":792,"h":792.45,"l":791,"n":135,"o":792.4,"t":"2026-10-08T11:00:00Z","v":2017,"vw":791.519292},{"c":790.4669,"h":791.2,"l":790.4669,"n":109,"o":791.2,"t":"2026-10-08T11:05:00Z","v":1268,"vw":790.973426},{"c":791.3887,"h":791.3887,"l":789.65,"n":277,"o":790.3,"t":"2026-10-08T11:10:00Z","v":4497,"vw":790.081611},{"c":790.6,"h":791,"l":790.6,"n":25,"o":791,"t":"2026-10-08T11:15:00Z","v":324,"vw":790.92},{"c":792.6,"h":793,"l":792.5,"n":47,"o":792.5,"t":"2026-10-08T11:20:00Z","v":1213,"vw":792.927512},{"c":794.2,"h":794.2,"l":793.3007,"n":51,"o":793.6,"t":"2026-10-08T11:25:00Z","v":742,"vw":793.857765},{"c":793,"h":795,"l":793,"n":48,"o":793.99,"t":"2026-10-08T11:30:00Z","v":1264,"vw":794.169483},{"c":794.6816,"h":794.99,"l":794.6816,"n":221,"o":794.99,"t":"2026-10-08T11:35:00Z","v":1231,"vw":794.8358},{"c":796.72,"h":796.72,"l":795,"n":76,"o":795,"t":"2026-10-08T11:40:00Z","v":644,"vw":795.676162},{"c":795.5,"h":796,"l":795.5,"n":25,"o":795.97,"t":"2026-10-08T11:45:00Z","v":272,"vw":795.747134},{"c":795,"h":795.5,"l":795,"n":56,"o":795,"t":"2026-10-08T11:50:00Z","v":604,"vw":795.191082},{"c":794,"h":795,"l":794,"n":33,"o":795,"t":"2026-10-08T11:55:00Z","v":377,"vw":794.414346},{"c":795.25,"h":796.6745,"l":794,"n":49,"o":794,"t":"2026-10-08T12:00:00Z","v":1448,"vw":795.003772},{"c":795.25,"h":795.25,"l":795.25,"n":24,"o":795.25,"t":"2026-10-08T12:05:00Z","v":598,"vw":795.25},{"c":795.33,"h":796,"l":795.33,"n":85,"o":795.8848,"t":"2026-10-08T12:10:00Z","v":1412,"vw":795.728267},{"c":795.6912,"h":795.6912,"l":794.4603,"n":53,"o":794.9,"t":"2026-10-08T12:15:00Z","v":624,"vw":794.941069},{"c":796.9122,"h":796.9122,"l":795.4,"n":38,"o":795.46,"t":"2026-10-08T12:20:00Z","v":2422,"vw":796.764481},{"c":797.5,"h":797.5528,"l":796.99,"n":39,"o":796.99,"t":"2026-10-08T12:25:00Z","v":446,"vw":797.42896},{"c":796.89,"h":797.29,"l":796.89,"n":7,"o":797.29,"t":"2026-10-08T12:30:00Z","v":404,"vw":797.103333},{"c":796.98,"h":796.98,"l":796.16,"n":18,"o":796.16,"t":"2026-10-08T12:35:00Z","v":264,"vw":796.56},{"c":796.3,"h":796.3,"l":795.15,"n":20,"o":795.15,"t":"2026-10-08T12:40:00Z","v":269,"vw":795.645385},{"c":795.55,"h":796.71,"l":795.0832,"n":58,"o":796.71,"t":"2026-10-08T12:45:00Z","v":638,"vw":795.905449},{"c":795,"h":795,"l":795,"n":20,"o":795,"t":"2026-10-08T12:50:00Z","v":13930,"vw":795},{"c":796,"h":796,"l":795.3592,"n":29,"o":795.3592,"t":"2026-10-08T12:55:00Z","v":590,"vw":795.711701},{"c":796,"h":796,"l":795.35,"n":58,"o":795.35,"t":"2026-10-08T13:00:00Z","v":1107,"vw":795.91481},{"c":795.5,"h":795.9251,"l":795.5,"n":71,"o":795.91,"t":"2026-10-08T13:05:00Z","v":800,"vw":795.708697},{"c":795.2,"h":796,"l":795.2,"n":71,"o":795.91,"t":"2026-10-08T13:10:00Z","v":953,"vw":795.562848},{"c":794.9916,"h":795.69,"l":794.77,"n":140,"o":795.5,"t":"2026-10-08T13:15:00Z","v":6120,"vw":795.29868},{"c":794.9,"h":795,"l":794.9,"n":62,"o":795,"t":"2026-10-08T13:20:00Z","v":1437,"vw":794.915161},{"c":794,"h":794.9,"l":792,"n":136,"o":793.85,"t":"2026-10-08T13:25:00Z","v":2040,"vw":793.487336},{"c":794.67,"h":797,"l":790.11,"n":3420,"o":794.45,"t":"2026-10-08T13:30:00Z","v":98593,"vw":793.487173},{"c":791.51,"h":795.7912,"l":788,"n":3894,"o":794.995,"t":"2026-10-08T13:35:00Z","v":76105,"vw":790.577035},{"c":788.011,"h":793.19,"l":786.12,"n":3228,"o":791.51,"t":"2026-10-08T13:40:00Z","v":68814,"vw":789.571467},{"c":790.34,"h":792.45,"l":787.65,"n":2488,"o":788.355,"t":"2026-10-08T13:45:00Z","v":68959,"vw":790.233946},{"c":785.7858,"h":791.04,"l":785.1,"n":3044,"o":790.47,"t":"2026-10-08T13:50:00Z","v":72269,"vw":787.078349},{"c":787.94,"h":789.5157,"l":783.14,"n":3962,"o":786.33,"t":"2026-10-08T13:55:00Z","v":84246,"vw":785.987902},{"c":794.07,"h":794.25,"l":787.5264,"n":2535,"o":787.815,"t":"2026-10-08T14:00:00Z","v":69205,"vw":791.333349},{"c":797.98,"h":800.78,"l":793.15,"n":2830,"o":793.625,"t":"2026-10-08T14:05:00Z","v":100050,"vw":796.907227},{"c":801.9011,"h":801.9011,"l":796.11,"n":2394,"o":797.0101,"t":"2026-10-08T14:10:00Z","v":80768,"vw":798.866639},{"c":797.505,"h":801.9499,"l":796,"n":1779,"o":801.21,"t":"2026-10-08T14:15:00Z","v":54054,"vw":798.688387},{"c":795.01,"h":799,"l":795,"n":2444,"o":797.5,"t":"2026-10-08T14:20:00Z","v":74338,"vw":796.840932},{"c":796.78,"h":798.4699,"l":795.01,"n":1639,"o":795.48,"t":"2026-10-08T14:25:00Z","v":38696,"vw":796.386526},{"c":795.405,"h":798,"l":794.41,"n":1580,"o":797.27,"t":"2026-10-08T14:30:00Z","v":59764,"vw":796.468118},{"c":793.51,"h":797.72,"l":793.1791,"n":1605,"o":795.405,"t":"2026-10-08T14:35:00Z","v":52323,"vw":795.047053},{"c":788.801,"h":793.865,"l":788.74,"n":2829,"o":793.5,"t":"2026-10-08T14:40:00Z","v":82083,"vw":790.970315},{"c":785.955,"h":789.33,"l":784.0332,"n":4091,"o":789.33,"t":"2026-10-08T14:45:00Z","v":117222,"vw":785.535745},{"c":786.285,"h":788.8752,"l":785.49,"n":2351,"o":785.72,"t":"2026-10-08T14:50:00Z","v":58740,"vw":786.819922},{"c":786.76,"h":787.64,"l":785.32,"n":1975,"o":786.2851,"t":"2026-10-08T14:55:00Z","v":58345,"vw":786.447018},{"c":787.8,"h":788.5,"l":786.19,"n":1548,"o":786.19,"t":"2026-10-08T15:00:00Z","v":41100,"vw":787.504877},{"c":787.88,"h":789.16,"l":787.0501,"n":1309,"o":788.15,"t":"2026-10-08T15:05:00Z","v":35073,"vw":788.049405},{"c":789.5705,"h":790.7921,"l":787.3,"n":1431,"o":787.875,"t":"2026-10-08T15:10:00Z","v":43921,"vw":789.017315},{"c":790.645,"h":790.8475,"l":788.63,"n":1275,"o":789.58,"t":"2026-10-08T15:15:00Z","v":43372,"vw":789.492433},{"c":788.44,"h":792.8941,"l":788.1,"n":1511,"o":790.645,"t":"2026-10-08T15:20:00Z","v":62371,"vw":790.577845},{"c":788.7,"h":789.2814,"l":787.49,"n":1217,"o":788.2,"t":"2026-10-08T15:25:00Z","v":39653,"vw":788.217308},{"c":786.76,"h":788.51,"l":786.76,"n":1390,"o":788.07,"t":"2026-10-08T15:30:00Z","v":38168,"vw":787.65084},{"c":786.03,"h":787.3141,"l":785,"n":2006,"o":786.935,"t":"2026-10-08T15:35:00Z","v":46476,"vw":785.875488},{"c":785.85,"h":787.1499,"l":785.5,"n":1342,"o":786.14,"t":"2026-10-08T15:40:00Z","v":31625,"vw":786.486978},{"c":787.61,"h":788.51,"l":785.5,"n":1165,"o":785.7307,"t":"2026-10-08T15:45:00Z","v":24072,"vw":786.789937},{"c":786.455,"h":788.6784,"l":786.1059,"n":1234,"o":787.77,"t":"2026-10-08T15:50:00Z","v":29151,"vw":787.267121},{"c":788.43,"h":788.9367,"l":786.011,"n":1567,"o":786.455,"t":"2026-10-08T15:55:00Z","v":44618,"vw":787.83478},{"c":789.02,"h":790,"l":788.0911,"n":1475,"o":788.43,"t":"2026-10-08T16:00:00Z","v":40212,"vw":788.882805},{"c":790.21,"h":790.9899,"l":788.29,"n":1363,"o":788.75,"t":"2026-10-08T16:05:00Z","v":38906,"vw":789.756783},{"c":788.69,"h":790.68,"l":787.3,"n":1047,"o":790.68,"t":"2026-10-08T16:10:00Z","v":28807,"vw":788.557353},{"c":788.4159,"h":791.38,"l":788,"n":1523,"o":788.69,"t":"2026-10-08T16:15:00Z","v":34751,"vw":789.340109},{"c":788.59,"h":790.16,"l":788.16,"n":1308,"o":788.9,"t":"2026-10-08T16:20:00Z","v":26475,"vw":788.887718},{"c":786.85,"h":788.6199,"l":786.63,"n":1480,"o":788.37,"t":"2026-10-08T16:25:00Z","v":33007,"vw":787.306088},{"c":785.8799,"h":786.9,"l":785.26,"n":1548,"o":786.85,"t":"2026-10-08T16:30:00Z","v":29507,"vw":786.100749},{"c":786.36,"h":786.49,"l":784.5,"n":1876,"o":785.24,"t":"2026-10-08T16:35:00Z","v":36146,"vw":785.4618},{"c":785.22,"h":786.75,"l":783.54,"n":2108,"o":786.2205,"t":"2026-10-08T16:40:00Z","v":39814,"vw":785.230966},{"c":781.647,"h":785.44,"l":780.55,"n":3197,"o":785.44,"t":"2026-10-08T16:45:00Z","v":62643,"vw":782.625001},{"c":774.35,"h":781.5099,"l":773.89,"n":6391,"o":781.02,"t":"2026-10-08T16:50:00Z","v":104967,"vw":777.612124},{"c":777.0499,"h":777.0499,"l":772.51,"n":3173,"o":775.01,"t":"2026-10-08T16:55:00Z","v":91305,"vw":773.97801},{"c":775.8,"h":777.55,"l":773.12,"n":2097,"o":776.55,"t":"2026-10-08T17:00:00Z","v":58949,"vw":775.440171},{"c":776.08,"h":777,"l":772,"n":2774,"o":776.4,"t":"2026-10-08T17:05:00Z","v":85733,"vw":774.347756},{"c":780.48,"h":781.67,"l":774.68,"n":1867,"o":775.89,"t":"2026-10-08T17:10:00Z","v":57876,"vw":778.184867},{"c":775.71,"h":781.03,"l":775.61,"n":2125,"o":780.48,"t":"2026-10-08T17:15:00Z","v":54001,"vw":777.897725},{"c":775.665,"h":776.5,"l":773.62,"n":1666,"o":776.1113,"t":"2026-10-08T17:20:00Z","v":34544,"vw":775.182369},{"c":772.455,"h":775.7999,"l":771.96,"n":2088,"o":775.635,"t":"2026-10-08T17:25:00Z","v":65785,"vw":772.835456},{"c":774.08,"h":775.29,"l":770.06,"n":3347,"o":772.81,"t":"2026-10-08T17:30:00Z","v":96855,"vw":772.777496},{"c":774.67,"h":775.44,"l":772.55,"n":1732,"o":774.08,"t":"2026-10-08T17:35:00Z","v":42364,"vw":773.940562},{"c":774.7,"h":775.23,"l":774.06,"n":1359,"o":774.52,"t":"2026-10-08T17:40:00Z","v":24461,"vw":774.556109},{"c":773.71,"h":776.28,"l":773.26,"n":1537,"o":774.92,"t":"2026-10-08T17:45:00Z","v":30059,"vw":774.65385},{"c":776.58,"h":776.7592,"l":773.71,"n":1651,"o":773.71,"t":"2026-10-08T17:50:00Z","v":38048,"vw":775.638784},{"c":780.32,"h":781.3,"l":775.98,"n":1931,"o":776.27,"t":"2026-10-08T17:55:00Z","v":55934,"vw":778.49783},{"c":779.365,"h":780.67,"l":776.805,"n":2282,"o":780.63,"t":"2026-10-08T18:00:00Z","v":80149,"vw":778.175375},{"c":777.955,"h":779.42,"l":777.53,"n":1373,"o":779.245,"t":"2026-10-08T18:05:00Z","v":24756,"vw":778.512019},{"c":779.63,"h":779.94,"l":777.47,"n":995,"o":778.17,"t":"2026-10-08T18:10:00Z","v":25263,"vw":778.598219},{"c":779.54,"h":780.23,"l":778.3,"n":1199,"o":779.33,"t":"2026-10-08T18:15:00Z","v":27699,"vw":779.379431},{"c":780.805,"h":781,"l":779.12,"n":1132,"o":779.545,"t":"2026-10-08T18:20:00Z","v":33560,"vw":780.323369},{"c":780.71,"h":781.9699,"l":779.46,"n":1236,"o":780.835,"t":"2026-10-08T18:25:00Z","v":35316,"vw":780.382092},{"c":779.66,"h":781.7,"l":779.325,"n":959,"o":781.315,"t":"2026-10-08T18:30:00Z","v":16343,"vw":780.339677},{"c":779.5301,"h":780.83,"l":778.06,"n":1132,"o":779.66,"t":"2026-10-08T18:35:00Z","v":29097,"vw":779.240732},{"c":779.3248,"h":780,"l":778.22,"n":935,"o":779.535,"t":"2026-10-08T18:40:00Z","v":18242,"vw":779.036371},{"c":779.305,"h":779.6429,"l":778.05,"n":1260,"o":778.78,"t":"2026-10-08T18:45:00Z","v":34883,"vw":778.626787},{"c":779.27,"h":779.99,"l":778.99,"n":1042,"o":779.335,"t":"2026-10-08T18:50:00Z","v":25400,"vw":779.547404},{"c":779,"h":779.86,"l":778.5,"n":1216,"o":779.29,"t":"2026-10-08T18:55:00Z","v":23738,"vw":779.082909},{"c":778,"h":779.04,"l":777.035,"n":1631,"o":779.035,"t":"2026-10-08T19:00:00Z","v":35502,"vw":778.166306},{"c":777.48,"h":779.3,"l":777.3701,"n":1645,"o":778.44,"t":"2026-10-08T19:05:00Z","v":44174,"vw":778.129607},{"c":778.865,"h":779.99,"l":777.28,"n":2071,"o":777.43,"t":"2026-10-08T19:10:00Z","v":65458,"vw":778.708087},{"c":778.03,"h":778.835,"l":776.07,"n":1917,"o":778.835,"t":"2026-10-08T19:15:00Z","v":55273,"vw":777.533752},{"c":779.26,"h":780.15,"l":777.24,"n":1778,"o":778.015,"t":"2026-10-08T19:20:00Z","v":55057,"vw":778.454465},{"c":778.9164,"h":779.5,"l":777.46,"n":1617,"o":779.06,"t":"2026-10-08T19:25:00Z","v":43776,"vw":778.336255},{"c":774.4377,"h":779.33,"l":773.565,"n":2634,"o":779,"t":"2026-10-08T19:30:00Z","v":100042,"vw":776.033325},{"c":775.69,"h":777.5059,"l":774.05,"n":2341,"o":774.14,"t":"2026-10-08T19:35:00Z","v":75837,"vw":775.603166},{"c":773.83,"h":776.46,"l":773.75,"n":2292,"o":775.69,"t":"2026-10-08T19:40:00Z","v":67456,"vw":775.307129},{"c":774.485,"h":774.67,"l":773.3201,"n":2179,"o":774.015,"t":"2026-10-08T19:45:00Z","v":52076,"vw":774.051289},{"c":773.945,"h":775.3,"l":773.19,"n":3355,"o":774.67,"t":"2026-10-08T19:50:00Z","v":80697,"vw":773.974515},{"c":774.96,"h":776.4,"l":774.13,"n":6750,"o":774.13,"t":"2026-10-08T19:55:00Z","v":187346,"vw":775.212471},{"c":776.1598,"h":778.11,"l":774.825,"n":298,"o":774.825,"t":"2026-10-08T20:00:00Z","v":500434,"vw":774.866314},{"c":776.1705,"h":776.1705,"l":776.15,"n":48,"o":776.15,"t":"2026-10-08T20:05:00Z","v":460,"vw":776.157885},{"c":776.1196,"h":776.1196,"l":776,"n":66,"o":776.02,"t":"2026-10-08T20:10:00Z","v":1266,"vw":776.021372},{"c":775.8044,"h":776.2,"l":775.8044,"n":28,"o":776.2,"t":"2026-10-08T20:15:00Z","v":10329,"vw":775.957418},{"c":776.5,"h":776.5,"l":776.5,"n":21,"o":776.5,"t":"2026-10-08T20:20:00Z","v":242,"vw":776.5},{"c":776.6044,"h":776.6044,"l":776.6044,"n":6,"o":776.6044,"t":"2026-10-08T20:30:00Z","v":126,"vw":776.6044},{"c":775.45,"h":776.15,"l":775.25,"n":100,"o":775.8,"t":"2026-10-08T20:35:00Z","v":990,"vw":775.789588},{"c":776,"h":776,"l":775.2817,"n":24,"o":776,"t":"2026-10-08T20:40:00Z","v":443,"vw":775.759766},{"c":774.97,"h":775.15,"l":774.97,"n":61,"o":775.15,"t":"2026-10-08T20:45:00Z","v":684,"vw":775.028173},{"c":775.56,"h":775.56,"l":775.56,"n":3,"o":775.56,"t":"2026-10-08T20:50:00Z","v":62,"vw":775.56},{"c":776.8,"h":776.8,"l":775.85,"n":17,"o":775.85,"t":"2026-10-08T20:55:00Z","v":681,"vw":776.518393},{"c":775.55,"h":776,"l":775.01,"n":21,"o":776,"t":"2026-10-08T21:00:00Z","v":577,"vw":775.210377},{"c":775.5,"h":775.6,"l":775.5,"n":13,"o":775.6,"t":"2026-10-08T21:10:00Z","v":219,"vw":775.530769},{"c":775.51,"h":775.51,"l":775.51,"n":5,"o":775.51,"t":"2026-10-08T21:15:00Z","v":87,"vw":775.51},{"c":775.8686,"h":776,"l":775.01,"n":25,"o":775.01,"t":"2026-10-08T21:20:00Z","v":610,"vw":775.878},{"c":775.8857,"h":775.8857,"l":775.7235,"n":21,"o":775.7235,"t":"2026-10-08T21:25:00Z","v":181,"vw":775.80619},{"c":776,"h":776,"l":775.1412,"n":12,"o":775.1412,"t":"2026-10-08T21:35:00Z","v":180,"vw":775.681926},{"c":775.1,"h":775.1,"l":775.1,"n":8,"o":775.1,"t":"2026-10-08T21:45:00Z","v":72,"vw":775.1},{"c":776.6434,"h":776.6434,"l":775.55,"n":78,"o":776,"t":"2026-10-08T22:00:00Z","v":634,"vw":776.306247},{"c":776,"h":776.33,"l":776,"n":20,"o":776.33,"t":"2026-10-08T22:05:00Z","v":212,"vw":776.170103},{"c":776.6,"h":776.6,"l":776.01,"n":9,"o":776.01,"t":"2026-10-08T22:10:00Z","v":284,"vw":776.364},{"c":776.8,"h":776.8,"l":776.8,"n":4,"o":776.8,"t":"2026-10-08T22:15:00Z","v":147,"vw":776.8},{"c":776.79,"h":776.8,"l":776.74,"n":26,"o":776.8,"t":"2026-10-08T22:20:00Z","v":801,"vw":776.792998},{"c":776.8,"h":776.8,"l":776.62,"n":19,"o":776.62,"t":"2026-10-08T22:25:00Z","v":300,"vw":776.761355},{"c":779.7363,"h":779.7363,"l":776.99,"n":17,"o":776.99,"t":"2026-10-08T22:30:00Z","v":767,"vw":779.310223},{"c":776.6025,"h":779,"l":776.6025,"n":53,"o":778.5,"t":"2026-10-08T22:40:00Z","v":990,"vw":777.555737},{"c":777,"h":777,"l":777,"n":10,"o":777,"t":"2026-10-08T22:50:00Z","v":126,"vw":777},{"c":777.71,"h":778.2675,"l":777.71,"n":9,"o":778.2675,"t":"2026-10-08T22:55:00Z","v":175,"vw":777.898345},{"c":777.0001,"h":777.25,"l":777.0001,"n":7,"o":777.25,"t":"2026-10-08T23:00:00Z","v":329,"vw":777.171661},{"c":777.1,"h":777.1,"l":777,"n":27,"o":777,"t":"2026-10-08T23:10:00Z","v":366,"vw":777.064982},{"c":777.0225,"h":777.0225,"l":777.0225,"n":4,"o":777.0225,"t":"2026-10-08T23:15:00Z","v":53,"vw":777.0225},{"c":776.25,"h":776.6,"l":776.25,"n":16,"o":776.6,"t":"2026-10-08T23:30:00Z","v":139,"vw":776.444444},{"c":776.25,"h":776.25,"l":776.25,"n":14,"o":776.25,"t":"2026-10-08T23:40:00Z","v":109,"vw":776.25},{"c":775.01,"h":775.89,"l":775.0001,"n":32,"o":775.0001,"t":"2026-10-08T23:50:00Z","v":464,"vw":775.166505},{"c":775.1564,"h":775.1564,"l":775.1564,"n":5,"o":775.1564,"t":"2026-10-08T23:55:00Z","v":64,"vw":775.1564},{"c":786.51,"h":787.1,"l":782.16,"n":1081,"o":783.5,"t":"2026-10-09T08:00:00Z","v":8233,"vw":784.865118},{"c":786.54,"h":786.55,"l":786.54,"n":24,"o":786.55,"t":"2026-10-09T08:05:00Z","v":283,"vw":786.543077},{"c":787.3,"h":787.3,"l":787.02,"n":13,"o":787.02,"t":"2026-10-09T08:10:00Z","v":322,"vw":787.132903},{"c":787.66,"h":787.99,"l":787.66,"n":12,"o":787.99,"t":"2026-10-09T08:15:00Z","v":214,"vw":787.869669},{"c":788,"h":788.01,"l":787.99,"n":39,"o":788,"t":"2026-10-09T08:20:00Z","v":1604,"vw":787.99978},{"c":786.9416,"h":787,"l":786.3,"n":50,"o":787,"t":"2026-10-09T08:25:00Z","v":726,"vw":786.915697},{"c":786.85,"h":786.85,"l":786.85,"n":3,"o":786.85,"t":"2026-10-09T08:30:00Z","v":42,"vw":786.85},{"c":788.68,"h":788.68,"l":786.95,"n":15,"o":786.975,"t":"2026-10-09T08:40:00Z","v":566,"vw":787.357759},{"c":786.68,"h":786.68,"l":786.68,"n":5,"o":786.68,"t":"2026-10-09T08:45:00Z","v":95,"vw":786.68},{"c":786.5,"h":786.5,"l":786.5,"n":34,"o":786.5,"t":"2026-10-09T08:50:00Z","v":156,"vw":786.5},{"c":787.98,"h":787.98,"l":786,"n":14,"o":787,"t":"2026-10-09T08:55:00Z","v":6348,"vw":787.898406},{"c":786,"h":786,"l":786,"n":11,"o":786,"t":"2026-10-09T09:00:00Z","v":76,"vw":786},{"c":785.22,"h":785.22,"l":785.12,"n":3,"o":785.12,"t":"2026-10-09T09:05:00Z","v":101,"vw":785.16},{"c":785.2,"h":785.95,"l":784.97,"n":18,"o":784.97,"t":"2026-10-09T09:15:00Z","v":712,"vw":785.530251},{"c":785,"h":785,"l":785,"n":9,"o":785,"t":"2026-10-09T09:25:00Z","v":328,"vw":785},{"c":785.83,"h":785.83,"l":785.83,"n":15,"o":785.83,"t":"2026-10-09T09:30:00Z","v":5178,"vw":785.83},{"c":784.67,"h":784.67,"l":784.67,"n":2,"o":784.67,"t":"2026-10-09T09:35:00Z","v":41,"vw":784.67},{"c":785,"h":785.01,"l":784.75,"n":14,"o":784.75,"t":"2026-10-09T09:50:00Z","v":344,"vw":784.967658},{"c":784.9004,"h":784.9004,"l":784.9004,"n":3,"o":784.9004,"t":"2026-10-09T10:10:00Z","v":112,"vw":784.9004},{"c":784.77,"h":784.77,"l":784.77,"n":5,"o":784.77,"t":"2026-10-09T10:15:00Z","v":101,"vw":784.77},{"c":784.6964,"h":784.6964,"l":784.6964,"n":2,"o":784.6964,"t":"2026-10-09T10:25:00Z","v":43,"vw":784.6964},{"c":783.57,"h":783.57,"l":783.48,"n":10,"o":783.48,"t":"2026-10-09T10:40:00Z","v":262,"vw":783.537857},{"c":783.08,"h":783.08,"l":783.08,"n":6,"o":783.08,"t":"2026-10-09T10:45:00Z","v":130,"vw":783.08},{"c":783.57,"h":784.51,"l":783.57,"n":32,"o":784.51,"t":"2026-10-09T10:55:00Z","v":603,"vw":783.845644},{"c":783.99,"h":785,"l":782.3331,"n":122,"o":784.99,"t":"2026-10-09T11:00:00Z","v":2206,"vw":783.852027},{"c":784,"h":784.9,"l":783.14,"n":42,"o":783.14,"t":"2026-10-09T11:05:00Z","v":1546,"vw":784.400424},{"c":783.1977,"h":784.5764,"l":782.88,"n":61,"o":782.88,"t":"2026-10-09T11:10:00Z","v":1637,"vw":783.837289},{"c":783.38,"h":784.6123,"l":783.38,"n":24,"o":784,"t":"2026-10-09T11:15:00Z","v":1022,"vw":783.982771},{"c":783.51,"h":784.6309,"l":783.51,"n":23,"o":784.6309,"t":"2026-10-09T11:20:00Z","v":340,"vw":784.081439},{"c":783,"h":784.5,"l":782.88,"n":37,"o":784.5,"t":"2026-10-09T11:25:00Z","v":725,"vw":783.102568},{"c":782.5253,"h":782.75,"l":781.5,"n":59,"o":781.5,"t":"2026-10-09T11:35:00Z","v":1404,"vw":782.641946},{"c":782.6978,"h":782.74,"l":782.69,"n":26,"o":782.69,"t":"2026-10-09T11:40:00Z","v":326,"vw":782.704076},{"c":782.75,"h":782.75,"l":782.4,"n":24,"o":782.64,"t":"2026-10-09T11:45:00Z","v":648,"vw":782.630753},{"c":783,"h":783.25,"l":782.85,"n":10,"o":782.85,"t":"2026-10-09T11:50:00Z","v":281,"vw":783.041667},{"c":783,"h":783.5,"l":783,"n":11,"o":783.5,"t":"2026-10-09T11:55:00Z","v":446,"vw":783.440334},{"c":781.58,"h":783.8,"l":781.58,"n":92,"o":783.79,"t":"2026-10-09T12:00:00Z","v":1549,"vw":783.068496},{"c":780.06,"h":783.82,"l":780.06,"n":90,"o":781.27,"t":"2026-10-09T12:05:00Z","v":1477,"vw":781.206415},{"c":780,"h":780.5,"l":780,"n":111,"o":780,"t":"2026-10-09T12:10:00Z","v":1454,"vw":780.056933},{"c":780,"h":780,"l":778,"n":100,"o":780,"t":"2026-10-09T12:15:00Z","v":1681,"vw":778.523423},{"c":779.929,"h":779.929,"l":778.8982,"n":86,"o":779.65,"t":"2026-10-09T12:20:00Z","v":2386,"vw":779.671358},{"c":780.15,"h":780.31,"l":779.2,"n":44,"o":779.2,"t":"2026-10-09T12:25:00Z","v":1404,"vw":780.038664},{"c":779.5744,"h":779.5744,"l":779.5744,"n":7,"o":779.5744,"t":"2026-10-09T12:30:00Z","v":177,"vw":779.5744},{"c":779,"h":779.756,"l":779,"n":86,"o":779.5,"t":"2026-10-09T12:35:00Z","v":2421,"vw":779.247742},{"c":779,"h":779,"l":779,"n":21,"o":779,"t":"2026-10-09T12:40:00Z","v":290,"vw":779},{"c":778.2,"h":779.86,"l":778.2,"n":21,"o":779.6,"t":"2026-10-09T12:45:00Z","v":353,"vw":779.378829},{"c":780.14,"h":780.98,"l":780,"n":15,"o":780.98,"t":"2026-10-09T12:50:00Z","v":430,"vw":780.302791},{"c":781.5,"h":781.5,"l":780.89,"n":40,"o":780.89,"t":"2026-10-09T12:55:00Z","v":955,"vw":781.001857},{"c":780.5,"h":781,"l":780.5,"n":14,"o":781,"t":"2026-10-09T13:00:00Z","v":1203,"vw":780.519231},{"c":781.5,"h":781.5,"l":780.7359,"n":64,"o":780.9304,"t":"2026-10-09T13:05:00Z","v":3579,"vw":780.784345},{"c":781,"h":781,"l":780,"n":30,"o":780,"t":"2026-10-09T13:10:00Z","v":398,"vw":780.337103},{"c":782.25,"h":782.25,"l":781.2109,"n":42,"o":781.2109,"t":"2026-10-09T13:15:00Z","v":830,"vw":781.710589},{"c":782.79,"h":782.79,"l":782.79,"n":10,"o":782.79,"t":"2026-10-09T13:20:00Z","v":87,"vw":782.79},{"c":784.23,"h":787,"l":780.01,"n":290,"o":782,"t":"2026-10-09T13:25:00Z","v":14803,"vw":784.943093},{"c":776.51,"h":785.74,"l":774.11,"n":2856,"o":785.74,"t":"2026-10-09T13:30:00Z","v":89539,"vw":780.254035},{"c":776.11,"h":777.59,"l":770.7,"n":2628,"o":776.465,"t":"2026-10-09T13:35:00Z","v":62914,"vw":773.947244},{"c":769.02,"h":776.9,"l":766.09,"n":4075,"o":776.11,"t":"2026-10-09T13:40:00Z","v":85124,"vw":771.014925},{"c":767.62,"h":771.65,"l":767.62,"n":2504,"o":769.63,"t":"2026-10-09T13:45:00Z","v":55475,"vw":769.179521},{"c":770.04,"h":772.335,"l":767.34,"n":1884,"o":767.45,"t":"2026-10-09T13:50:00Z","v":43630,"vw":769.887749},{"c":774.22,"h":775.83,"l":769.29,"n":1742,"o":770.4,"t":"2026-10-09T13:55:00Z","v":46307,"vw":772.700812},{"c":774.615,"h":776.99,"l":772.72,"n":1772,"o":774.22,"t":"2026-10-09T14:00:00Z","v":37712,"vw":774.784369},{"c":773.73,"h":776.9799,"l":773.73,"n":1704,"o":774.625,"t":"2026-10-09T14:05:00Z","v":46767,"vw":775.591001},{"c":772.1,"h":775,"l":771.52,"n":1382,"o":773.775,"t":"2026-10-09T14:10:00Z","v":40779,"vw":773.189744},{"c":776.25,"h":776.32,"l":770.27,"n":1468,"o":771.9,"t":"2026-10-09T14:15:00Z","v":43454,"vw":773.221917},{"c":774.325,"h":778.51,"l":773.49,"n":1751,"o":776.28,"t":"2026-10-09T14:20:00Z","v":62921,"vw":776.668771},{"c":776.85,"h":777.11,"l":773.9806,"n":949,"o":774.325,"t":"2026-10-09T14:25:00Z","v":23208,"vw":775.78164},{"c":778.68,"h":779.2781,"l":776.71,"n":1794,"o":776.8,"t":"2026-10-09T14:30:00Z","v":59270,"vw":778.391372},{"c":772.19,"h":779.24,"l":772.04,"n":1551,"o":778.38,"t":"2026-10-09T14:35:00Z","v":43104,"vw":774.443265},{"c":772.31,"h":773.105,"l":769,"n":2094,"o":772.69,"t":"2026-10-09T14:40:00Z","v":80702,"vw":771.504708},{"c":774.475,"h":776,"l":771.62,"n":1074,"o":771.64,"t":"2026-10-09T14:45:00Z","v":38997,"vw":774.315032},{"c":776.41,"h":777.9999,"l":774.86,"n":1144,"o":775,"t":"2026-10-09T14:50:00Z","v":31758,"vw":776.536837},{"c":778.25,"h":778.8199,"l":776.01,"n":1341,"o":776.79,"t":"2026-10-09T14:55:00Z","v":42818,"vw":777.646146},{"c":780.215,"h":780.89,"l":776.48,"n":1320,"o":777.775,"t":"2026-10-09T15:00:00Z","v":42241,"vw":778.304222},{"c":775.405,"h":780.6506,"l":775.17,"n":1100,"o":779.8999,"t":"2026-10-09T15:05:00Z","v":31611,"vw":777.246064},{"c":775.765,"h":777.27,"l":775.1,"n":1080,"o":775.1,"t":"2026-10-09T15:10:00Z","v":36974,"vw":776.152596},{"c":777.695,"h":779,"l":775.53,"n":974,"o":775.53,"t":"2026-10-09T15:15:00Z","v":28497,"vw":777.313744},{"c":777.71,"h":777.99,"l":775.33,"n":985,"o":777.38,"t":"2026-10-09T15:20:00Z","v":31252,"vw":776.533167},{"c":775.9917,"h":778,"l":775.79,"n":997,"o":777.9997,"t":"2026-10-09T15:25:00Z","v":34458,"vw":776.640408},{"c":776.991,"h":777.18,"l":775.31,"n":1169,"o":775.9,"t":"2026-10-09T15:30:00Z","v":41693,"vw":776.137099},{"c":772.6,"h":777.76,"l":768.8,"n":2435,"o":776.97,"t":"2026-10-09T15:35:00Z","v":75056,"vw":774.895877},{"c":774.52,"h":776.6295,"l":771.63,"n":1401,"o":772.6,"t":"2026-10-09T15:40:00Z","v":61721,"vw":774.40324},{"c":776.46,"h":778,"l":773.99,"n":1133,"o":774.56,"t":"2026-10-09T15:45:00Z","v":37664,"vw":776.198099},{"c":776.95,"h":777.8238,"l":775.92,"n":925,"o":776.46,"t":"2026-10-09T15:50:00Z","v":37227,"vw":776.824929},{"c":779.49,"h":780,"l":776.755,"n":1052,"o":776.755,"t":"2026-10-09T15:55:00Z","v":35850,"vw":778.675403},{"c":779.59,"h":779.95,"l":777.14,"n":975,"o":778.59,"t":"2026-10-09T16:00:00Z","v":31999,"vw":778.487987},{"c":779.01,"h":781.9999,"l":778.67,"n":965,"o":779.585,"t":"2026-10-09T16:05:00Z","v":33899,"vw":780.489522},{"c":781.5601,"h":782.14,"l":778.84,"n":853,"o":779.185,"t":"2026-10-09T16:10:00Z","v":25214,"vw":780.808421},{"c":779.75,"h":781.55,"l":779.2701,"n":726,"o":781.55,"t":"2026-10-09T16:15:00Z","v":22167,"vw":780.656567},{"c":780.7617,"h":781.49,"l":779.5,"n":736,"o":779.5,"t":"2026-10-09T16:20:00Z","v":26736,"vw":780.454181},{"c":781.58,"h":782,"l":780.7946,"n":581,"o":781.145,"t":"2026-10-09T16:25:00Z","v":17884,"vw":781.337818},{"c":779.6,"h":782.19,"l":779.11,"n":975,"o":781.5925,"t":"2026-10-09T16:30:00Z","v":35265,"vw":781.521202},{"c":779.02,"h":779.9299,"l":778.04,"n":706,"o":779.475,"t":"2026-10-09T16:35:00Z","v":30434,"vw":779.081078},{"c":779.58,"h":779.68,"l":777.8523,"n":801,"o":779.2405,"t":"2026-10-09T16:40:00Z","v":44242,"vw":779.003701},{"c":778.805,"h":779.62,"l":778.02,"n":756,"o":779.62,"t":"2026-10-09T16:45:00Z","v":28674,"vw":778.722553},{"c":780.6,"h":781.6617,"l":778.55,"n":953,"o":778.55,"t":"2026-10-09T16:50:00Z","v":40784,"vw":780.296685},{"c":780.415,"h":781.3381,"l":779.76,"n":787,"o":780.7,"t":"2026-10-09T16:55:00Z","v":32861,"vw":780.459538},{"c":781.68,"h":781.95,"l":779.08,"n":784,"o":780.415,"t":"2026-10-09T17:00:00Z","v":33904,"vw":780.478904},{"c":779.09,"h":781.99,"l":779.03,"n":713,"o":781.95,"t":"2026-10-09T17:05:00Z","v":26460,"vw":780.559184},{"c":780.315,"h":780.7499,"l":779.13,"n":773,"o":779.2181,"t":"2026-10-09T17:10:00Z","v":27036,"vw":779.973382},{"c":781.8905,"h":782.46,"l":780.14,"n":894,"o":780.14,"t":"2026-10-09T17:15:00Z","v":40488,"vw":781.645672},{"c":784.73,"h":785.7299,"l":781.3601,"n":1356,"o":782.21,"t":"2026-10-09T17:20:00Z","v":64966,"vw":783.730108},{"c":783.97,"h":785.72,"l":782.86,"n":1135,"o":784.73,"t":"2026-10-09T17:25:00Z","v":46213,"vw":784.490727},{"c":786.76,"h":786.7644,"l":783.43,"n":1127,"o":783.96,"t":"2026-10-09T17:30:00Z","v":63239,"vw":785.124533},{"c":786.72,"h":787.39,"l":785.67,"n":858,"o":786.36,"t":"2026-10-09T17:35:00Z","v":33693,"vw":786.768869},{"c":786.395,"h":786.8799,"l":785.23,"n":834,"o":786.72,"t":"2026-10-09T17:40:00Z","v":44580,"vw":786.021634},{"c":787.25,"h":788,"l":785.88,"n":1000,"o":786.0565,"t":"2026-10-09T17:45:00Z","v":56988,"vw":786.663008},{"c":786.21,"h":788.75,"l":785.5524,"n":1110,"o":787.15,"t":"2026-10-09T17:50:00Z","v":57160,"vw":787.55334},{"c":787.44,"h":787.9,"l":786.0006,"n":944,"o":786.78,"t":"2026-10-09T17:55:00Z","v":43210,"vw":786.86178},{"c":789.03,"h":789.16,"l":786.85,"n":1086,"o":787.03,"t":"2026-10-09T18:00:00Z","v":43578,"vw":788.357148},{"c":788.2,"h":789.59,"l":787.97,"n":1211,"o":789.015,"t":"2026-10-09T18:05:00Z","v":47976,"vw":788.983728},{"c":786.63,"h":789.0516,"l":785,"n":1889,"o":788,"t":"2026-10-09T18:10:00Z","v":83865,"vw":786.82189},{"c":783.15,"h":787.2172,"l":783.15,"n":1125,"o":786.635,"t":"2026-10-09T18:15:00Z","v":55289,"vw":784.937636},{"c":783.9,"h":784.17,"l":782.351,"n":1048,"o":783.3414,"t":"2026-10-09T18:20:00Z","v":42050,"vw":783.318473},{"c":781.755,"h":783.862,"l":780.5013,"n":1394,"o":783.02,"t":"2026-10-09T18:25:00Z","v":58170,"vw":782.04128},{"c":783.595,"h":783.924,"l":780.91,"n":1452,"o":781.76,"t":"2026-10-09T18:30:00Z","v":72092,"vw":781.979909},{"c":783.745,"h":785.5217,"l":781.14,"n":1296,"o":783.595,"t":"2026-10-09T18:35:00Z","v":69606,"vw":783.134325},{"c":783.365,"h":784.1894,"l":782.0701,"n":793,"o":783.58,"t":"2026-10-09T18:40:00Z","v":38394,"vw":783.321799},{"c":781.54,"h":784.5813,"l":781.06,"n":909,"o":783.01,"t":"2026-10-09T18:45:00Z","v":38029,"vw":783.172199},{"c":782.335,"h":782.335,"l":781,"n":905,"o":781.65,"t":"2026-10-09T18:50:00Z","v":35941,"vw":781.569538},{"c":780.01,"h":782.9615,"l":778.8401,"n":1079,"o":782.27,"t":"2026-10-09T18:55:00Z","v":36200,"vw":780.454861},{"c":778.09,"h":780.61,"l":778,"n":1442,"o":780.43,"t":"2026-10-09T19:00:00Z","v":65926,"vw":778.663011},{"c":777.77,"h":778.59,"l":776.5,"n":1119,"o":778.34,"t":"2026-10-09T19:05:00Z","v":50687,"vw":777.56762},{"c":779.02,"h":780.2215,"l":777.18,"n":985,"o":777.83,"t":"2026-10-09T19:10:00Z","v":42158,"vw":778.546239},{"c":781.02,"h":781.19,"l":778.6,"n":1116,"o":779.3239,"t":"2026-10-09T19:15:00Z","v":54236,"vw":779.999127},{"c":782.21,"h":782.76,"l":780.86,"n":959,"o":780.86,"t":"2026-10-09T19:20:00Z","v":41712,"vw":782.073374},{"c":782.48,"h":782.95,"l":782.1,"n":981,"o":782.325,"t":"2026-10-09T19:25:00Z","v":35616,"vw":782.597288},{"c":781.03,"h":783.025,"l":780.37,"n":1383,"o":782.49,"t":"2026-10-09T19:30:00Z","v":53403,"vw":781.764698},{"c":779.25,"h":780.82,"l":778.79,"n":1348,"o":780.62,"t":"2026-10-09T19:35:00Z","v":44008,"vw":779.671974},{"c":780.8832,"h":781.06,"l":779.12,"n":1235,"o":779.23,"t":"2026-10-09T19:40:00Z","v":47810,"vw":780.334167},{"c":780.51,"h":783,"l":780.11,"n":2090,"o":780.69,"t":"2026-10-09T19:45:00Z","v":83212,"vw":781.477321},{"c":780.78,"h":781.3485,"l":779.39,"n":2301,"o":780.44,"t":"2026-10-09T19:50:00Z","v":78129,"vw":780.136619},{"c":782.81,"h":783.1,"l":780.99,"n":3867,"o":781,"t":"2026-10-09T19:55:00Z","v":99947,"vw":782.690169},{"c":784.5,"h":784.5,"l":783,"n":184,"o":783,"t":"2026-10-09T20:00:00Z","v":179823,"vw":783.006392},{"c":782.69,"h":783,"l":782,"n":23,"o":783,"t":"2026-10-09T20:05:00Z","v":309,"vw":782.618824},{"c":782,"h":782,"l":782,"n":27,"o":782,"t":"2026-10-09T20:10:00Z","v":451,"vw":782},{"c":782,"h":782,"l":781,"n":7,"o":781,"t":"2026-10-09T20:15:00Z","v":406,"vw":781.281609},{"c":781.465,"h":781.465,"l":781.465,"n":7,"o":781.465,"t":"2026-10-09T20:30:00Z","v":143,"vw":781.465},{"c":781.81,"h":781.81,"l":781.81,"n":15,"o":781.81,"t":"2026-10-09T20:35:00Z","v":121,"vw":781.81},{"c":781.437,"h":781.437,"l":781.437,"n":4,"o":781.437,"t":"2026-10-09T20:40:00Z","v":81,"vw":781.437},{"c":782.15,"h":782.15,"l":782.15,"n":5,"o":782.15,"t":"2026-10-09T21:00:00Z","v":60,"vw":782.15},{"c":781.5853,"h":781.5853,"l":781.05,"n":10,"o":781.05,"t":"2026-10-09T21:05:00Z","v":356,"vw":781.167097},{"c":782,"h":783.1203,"l":782,"n":8,"o":783.1203,"t":"2026-10-09T21:15:00Z","v":208,"vw":782.746867},{"c":781.6,"h":781.6,"l":781.6,"n":4,"o":781.6,"t":"2026-10-09T21:20:00Z","v":223,"vw":781.6},{"c":781.4,"h":781.4,"l":781.4,"n":2,"o":781.4,"t":"2026-10-09T21:25:00Z","v":155,"vw":781.4},{"c":780,"h":780.0285,"l":780,"n":5,"o":780.0285,"t":"2026-10-09T22:05:00Z","v":182,"vw":780.019},{"c":780,"h":780,"l":780,"n":30,"o":780,"t":"2026-10-09T22:10:00Z","v":159,"vw":780},{"c":781.3506,"h":781.3506,"l":781.18,"n":18,"o":781.18,"t":"2026-10-09T22:15:00Z","v":248,"vw":781.277},{"c":781.0654,"h":781.29,"l":781.0654,"n":4,"o":781.29,"t":"2026-10-09T22:30:00Z","v":252,"vw":781.1777},{"c":780.8,"h":780.8,"l":780.8,"n":4,"o":780.8,"t":"2026-10-09T22:40:00Z","v":330,"vw":780.8},{"c":780.75,"h":780.75,"l":780.5,"n":11,"o":780.5,"t":"2026-10-09T22:55:00Z","v":270,"vw":780.585337},{"c":780,"h":780,"l":780,"n":2,"o":780,"t":"2026-10-09T23:00:00Z","v":131,"vw":780},{"c":779.0001,"h":779.0001,"l":779.0001,"n":4,"o":779.0001,"t":"2026-10-09T23:05:00Z","v":210,"vw":779.0001},{"c":781,"h":781,"l":781,"n":2,"o":781,"t":"2026-10-09T23:30:00Z","v":201,"vw":781},{"c":780.5,"h":780.5,"l":780.5,"n":4,"o":780.5,"t":"2026-10-09T23:35:00Z","v":115,"vw":780.5},{"c":781,"h":781,"l":781,"n":4,"o":781,"t":"2026-10-09T23:40:00Z","v":58,"vw":781},{"c":778.5518,"h":778.5518,"l":778.5518,"n":1,"o":778.5518,"t":"2026-10-09T23:45:00Z","v":110,"vw":778.5518},{"c":780.24,"h":780.5,"l":779.66,"n":55,"o":779.66,"t":"2026-10-09T23:55:00Z","v":514,"vw":780.172875},{"c":780,"h":785.21,"l":778,"n":678,"o":785.21,"t":"2026-10-12T08:00:00Z","v":7411,"vw":781.995731},{"c":780.24,"h":780.24,"l":780.24,"n":14,"o":780.24,"t":"2026-10-12T08:05:00Z","v":181,"vw":780.24},{"c":779.52,"h":779.52,"l":779.52,"n":12,"o":779.52,"t":"2026-10-12T08:10:00Z","v":271,"vw":779.52},{"c":776.49,"h":778,"l":776.49,"n":45,"o":778,"t":"2026-10-12T08:15:00Z","v":593,"vw":777.420767},{"c":776.6,"h":776.7,"l":776.6,"n":9,"o":776.7,"t":"2026-10-12T08:30:00Z","v":176,"vw":776.653957},{"c":772.8,"h":775.7,"l":772.8,"n":90,"o":775.7,"t":"2026-10-12T08:35:00Z","v":712,"vw":774.116791},{"c":771.6571,"h":771.6571,"l":771.6571,"n":15,"o":771.6571,"t":"2026-10-12T08:40:00Z","v":630,"vw":771.6571},{"c":773,"h":773,"l":773,"n":20,"o":773,"t":"2026-10-12T08:45:00Z","v":256,"vw":773},{"c":771.46,"h":773,"l":771.46,"n":60,"o":773,"t":"2026-10-12T08:50:00Z","v":663,"vw":772.494563},{"c":772.25,"h":772.25,"l":772,"n":5,"o":772,"t":"2026-10-12T08:55:00Z","v":169,"vw":772.150602},{"c":772.27,"h":772.27,"l":772.27,"n":7,"o":772.27,"t":"2026-10-12T09:00:00Z","v":103,"vw":772.27},{"c":774.03,"h":775,"l":773.03,"n":41,"o":773.03,"t":"2026-10-12T09:05:00Z","v":1583,"vw":773.628917},{"c":774.25,"h":774.25,"l":774.2,"n":4,"o":774.2,"t":"2026-10-12T09:10:00Z","v":295,"vw":774.211301},{"c":775,"h":775,"l":775,"n":5,"o":775,"t":"2026-10-12T09:20:00Z","v":113,"vw":775},{"c":773.33,"h":773.33,"l":773.33,"n":5,"o":773.33,"t":"2026-10-12T09:30:00Z","v":58,"vw":773.33},{"c":773.5,"h":773.5,"l":773.25,"n":6,"o":773.49,"t":"2026-10-12T09:40:00Z","v":269,"vw":773.395902},{"c":774,"h":774,"l":774,"n":3,"o":774,"t":"2026-10-12T09:55:00Z","v":46,"vw":774},{"c":773.01,"h":773.01,"l":773.01,"n":8,"o":773.01,"t":"2026-10-12T10:00:00Z","v":86,"vw":773.01},{"c":774.11,"h":774.11,"l":774.11,"n":5,"o":774.11,"t":"2026-10-12T10:05:00Z","v":100,"vw":774.11},{"c":773.55,"h":773.55,"l":773.55,"n":4,"o":773.55,"t":"2026-10-12T10:30:00Z","v":100,"vw":773.55},{"c":774.1,"h":774.1,"l":774.1,"n":1,"o":774.1,"t":"2026-10-12T10:35:00Z","v":54,"vw":774.1},{"c":775,"h":775,"l":775,"n":5,"o":775,"t":"2026-10-12T10:45:00Z","v":232,"vw":775},{"c":775,"h":775,"l":775,"n":19,"o":775,"t":"2026-10-12T10:50:00Z","v":683,"vw":775},{"c":770.03,"h":777,"l":770.02,"n":225,"o":777,"t":"2026-10-12T11:00:00Z","v":2136,"vw":772.36528},{"c":769.5,"h":770.01,"l":768.9,"n":173,"o":770.01,"t":"2026-10-12T11:05:00Z","v":2902,"vw":769.716661},{"c":770,"h":770.2,"l":770,"n":24,"o":770.19,"t":"2026-10-12T11:10:00Z","v":520,"vw":770.078},{"c":771,"h":771.3,"l":769.6759,"n":20,"o":771.3,"t":"2026-10-12T11:15:00Z","v":371,"vw":770.596784},{"c":771.94,"h":771.94,"l":770.01,"n":29,"o":770.01,"t":"2026-10-12T11:20:00Z","v":419,"vw":770.551579},{"c":771,"h":772,"l":771,"n":14,"o":771.6547,"t":"2026-10-12T11:25:00Z","v":393,"vw":771.358708},{"c":770,"h":771,"l":769.01,"n":92,"o":771,"t":"2026-10-12T11:30:00Z","v":1788,"vw":770.085154},{"c":770,"h":770,"l":769.68,"n":31,"o":769.9,"t":"2026-10-12T11:35:00Z","v":363,"vw":769.892857},{"c":769,"h":769.02,"l":769,"n":34,"o":769.02,"t":"2026-10-12T11:40:00Z","v":1439,"vw":769.002267},{"c":770,"h":770,"l":770,"n":6,"o":770,"t":"2026-10-12T11:45:00Z","v":110,"vw":770},{"c":770,"h":770.25,"l":769.5,"n":13,"o":770.25,"t":"2026-10-12T11:50:00Z","v":541,"vw":769.999184},{"c":769.5,"h":770.48,"l":769.5,"n":49,"o":770.48,"t":"2026-10-12T11:55:00Z","v":2416,"vw":770.03835},{"c":767,"h":769.04,"l":767,"n":127,"o":769.04,"t":"2026-10-12T12:00:00Z","v":2255,"vw":767.888474},{"c":769,"h":769,"l":768.95,"n":23,"o":768.95,"t":"2026-10-12T12:05:00Z","v":1153,"vw":768.989815},{"c":772,"h":772,"l":769,"n":59,"o":769,"t":"2026-10-12T12:10:00Z","v":805,"vw":771.500964},{"c":770.4322,"h":771.96,"l":770.4322,"n":27,"o":771.96,"t":"2026-10-12T12:15:00Z","v":319,"vw":771.327183},{"c":771,"h":771.85,"l":771,"n":24,"o":771.85,"t":"2026-10-12T12:20:00Z","v":300,"vw":771.415761},{"c":770.5,"h":770.5,"l":770.3,"n":33,"o":770.3,"t":"2026-10-12T12:25:00Z","v":406,"vw":770.428566},{"c":769.76,"h":769.76,"l":769.76,"n":5,"o":769.76,"t":"2026-10-12T12:30:00Z","v":66,"vw":769.76},{"c":771.71,"h":771.71,"l":769.6,"n":12,"o":769.6,"t":"2026-10-12T12:40:00Z","v":326,"vw":770.866},{"c":770.527,"h":770.527,"l":770.527,"n":5,"o":770.527,"t":"2026-10-12T12:50:00Z","v":82,"vw":770.527},{"c":771.2437,"h":771.2437,"l":770.8,"n":12,"o":770.8,"t":"2026-10-12T12:55:00Z","v":205,"vw":770.9479},{"c":769.15,"h":771,"l":769.15,"n":154,"o":771,"t":"2026-10-12T13:00:00Z","v":3604,"vw":770.044937},{"c":771,"h":771,"l":770.3664,"n":26,"o":770.3664,"t":"2026-10-12T13:10:00Z","v":395,"vw":770.625621},{"c":768.75,"h":770.7639,"l":768,"n":155,"o":770.12,"t":"2026-10-12T13:15:00Z","v":3874,"vw":768.629258},{"c":767.5925,"h":768.4,"l":767.3663,"n":72,"o":768,"t":"2026-10-12T13:20:00Z","v":1281,"vw":767.618412},{"c":766.97,"h":767.5,"l":766.91,"n":119,"o":767.4,"t":"2026-10-12T13:25:00Z","v":1445,"vw":767.29239},{"c":760.7,"h":770,"l":760.21,"n":5432,"o":767,"t":"2026-10-12T13:30:00Z","v":112682,"vw":765.030311},{"c":762.145,"h":763,"l":758.1701,"n":3459,"o":761.1275,"t":"2026-10-12T13:35:00Z","v":70014,"vw":760.529926},{"c":763.37,"h":765.04,"l":759.01,"n":2467,"o":762.145,"t":"2026-10-12T13:40:00Z","v":69973,"vw":762.292908},{"c":762.57,"h":765.34,"l":761.22,"n":2165,"o":763.37,"t":"2026-10-12T13:45:00Z","v":62410,"vw":763.685089},{"c":762.38,"h":763.7,"l":760.26,"n":1713,"o":763.105,"t":"2026-10-12T13:50:00Z","v":41892,"vw":761.947574},{"c":760.73,"h":763.77,"l":760.73,"n":1679,"o":762.38,"t":"2026-10-12T13:55:00Z","v":40438,"vw":762.534508},{"c":758.5774,"h":762.45,"l":758.18,"n":2452,"o":761.155,"t":"2026-10-12T14:00:00Z","v":62451,"vw":760.793065},{"c":758.76,"h":760.8308,"l":757.77,"n":2751,"o":759.01,"t":"2026-10-12T14:05:00Z","v":89083,"vw":759.154618},{"c":765.645,"h":766.92,"l":758.51,"n":2581,"o":759.04,"t":"2026-10-12T14:10:00Z","v":102371,"vw":762.973215},{"c":763.305,"h":768.48,"l":762,"n":1954,"o":765.64,"t":"2026-10-12T14:15:00Z","v":53753,"vw":765.159907},{"c":759.835,"h":765.99,"l":759.48,"n":1811,"o":763.61,"t":"2026-10-12T14:20:00Z","v":56547,"vw":761.749532},{"c":758.23,"h":760.2,"l":757.02,"n":2610,"o":759.84,"t":"2026-10-12T14:25:00Z","v":84279,"vw":758.680178},{"c":758.115,"h":758.99,"l":756.371,"n":1933,"o":758.1,"t":"2026-10-12T14:30:00Z","v":52978,"vw":757.750884},{"c":757.05,"h":760.895,"l":756.38,"n":2402,"o":757.56,"t":"2026-10-12T14:35:00Z","v":89637,"vw":758.318367},{"c":757.61,"h":758.8599,"l":757.06,"n":1906,"o":757.41,"t":"2026-10-12T14:40:00Z","v":50978,"vw":757.921325},{"c":757.09,"h":758.8729,"l":757.02,"n":1647,"o":758.0548,"t":"2026-10-12T14:45:00Z","v":47319,"vw":757.91826},{"c":759.635,"h":759.68,"l":756.91,"n":1906,"o":757.03,"t":"2026-10-12T14:50:00Z","v":69170,"vw":758.408135},{"c":761.735,"h":763.1255,"l":759,"n":1568,"o":759.9626,"t":"2026-10-12T14:55:00Z","v":52814,"vw":760.696711},{"c":759.59,"h":762.4632,"l":759.51,"n":1341,"o":761.64,"t":"2026-10-12T15:00:00Z","v":35380,"vw":760.733909},{"c":757.51,"h":760.72,"l":757.3044,"n":1213,"o":760,"t":"2026-10-12T15:05:00Z","v":40632,"vw":759.24064},{"c":758.24,"h":759.5699,"l":757.25,"n":1435,"o":757.9,"t":"2026-10-12T15:10:00Z","v":40857,"vw":758.546153},{"c":753.165,"h":758.05,"l":752.7,"n":3457,"o":758,"t":"2026-10-12T15:15:00Z","v":97615,"vw":755.09774},{"c":753.12,"h":753.99,"l":752.71,"n":2064,"o":753.17,"t":"2026-10-12T15:20:00Z","v":59258,"vw":753.303726},{"c":751.765,"h":754.36,"l":751.51,"n":1941,"o":753,"t":"2026-10-12T15:25:00Z","v":54625,"vw":752.984987},{"c":752.3,"h":752.3,"l":750.678,"n":2182,"o":751.91,"t":"2026-10-12T15:30:00Z","v":61068,"vw":751.511804},{"c":754.24,"h":754.4499,"l":752,"n":1359,"o":752,"t":"2026-10-12T15:35:00Z","v":38406,"vw":753.033534},{"c":754.39,"h":754.6,"l":753.14,"n":1522,"o":753.84,"t":"2026-10-12T15:40:00Z","v":57874,"vw":754.035218},{"c":754.445,"h":755.51,"l":753.54,"n":1351,"o":754.39,"t":"2026-10-12T15:45:00Z","v":37164,"vw":754.429201},{"c":754.54,"h":755.09,"l":753.59,"n":1360,"o":754.16,"t":"2026-10-12T15:50:00Z","v":42570,"vw":754.418671},{"c":755.2899,"h":755.9,"l":754.34,"n":1626,"o":754.34,"t":"2026-10-12T15:55:00Z","v":54458,"vw":754.984208},{"c":756.695,"h":756.99,"l":753.5,"n":1598,"o":755.2,"t":"2026-10-12T16:00:00Z","v":71313,"vw":754.663526},{"c":756.03,"h":758.4999,"l":755.87,"n":1367,"o":756.7,"t":"2026-10-12T16:05:00Z","v":50951,"vw":757.447754},{"c":756.675,"h":757,"l":755,"n":921,"o":756.02,"t":"2026-10-12T16:10:00Z","v":36905,"vw":756.005519},{"c":756.9,"h":757.83,"l":755.11,"n":963,"o":756.59,"t":"2026-10-12T16:15:00Z","v":41351,"vw":756.929856},{"c":756.51,"h":757.73,"l":756.19,"n":1060,"o":757.07,"t":"2026-10-12T16:20:00Z","v":47801,"vw":757.147508},{"c":755.7799,"h":756.51,"l":755.51,"n":1142,"o":756.4698,"t":"2026-10-12T16:25:00Z","v":43664,"vw":755.956892},{"c":756.5825,"h":757.71,"l":755.645,"n":1001,"o":755.645,"t":"2026-10-12T16:30:00Z","v":43532,"vw":756.73829},{"c":757.04,"h":757.56,"l":756.535,"n":881,"o":756.72,"t":"2026-10-12T16:35:00Z","v":25377,"vw":756.975809},{"c":757.61,"h":758,"l":756.74,"n":768,"o":757.095,"t":"2026-10-12T16:40:00Z","v":24195,"vw":757.391068},{"c":757.16,"h":758.47,"l":757.02,"n":591,"o":757.79,"t":"2026-10-12T16:45:00Z","v":22632,"vw":757.60869},{"c":756.67,"h":757.55,"l":755.3401,"n":803,"o":757.13,"t":"2026-10-12T16:50:00Z","v":22412,"vw":756.342088},{"c":756.41,"h":757.9899,"l":756.07,"n":827,"o":756.68,"t":"2026-10-12T16:55:00Z","v":28542,"vw":756.949933},{"c":756.38,"h":757.2628,"l":755.4152,"n":771,"o":756.71,"t":"2026-10-12T17:00:00Z","v":25902,"vw":756.520861},{"c":758.2,"h":758.2,"l":755.91,"n":1203,"o":756.6844,"t":"2026-10-12T17:05:00Z","v":45263,"vw":756.757789},{"c":757.985,"h":758.761,"l":757.24,"n":915,"o":757.8,"t":"2026-10-12T17:10:00Z","v":30755,"vw":758.143264},{"c":757.22,"h":758.25,"l":756.43,"n":1073,"o":757.47,"t":"2026-10-12T17:15:00Z","v":35946,"vw":757.321374},{"c":756.09,"h":758.67,"l":755.8,"n":1462,"o":757.215,"t":"2026-10-12T17:20:00Z","v":75299,"vw":757.148751},{"c":755.44,"h":756.895,"l":755.15,"n":1151,"o":755.81,"t":"2026-10-12T17:25:00Z","v":48883,"vw":755.940051},{"c":756.88,"h":757.99,"l":755.17,"n":1021,"o":755.31,"t":"2026-10-12T17:30:00Z","v":38311,"vw":756.594072},{"c":758.175,"h":758.2837,"l":756.18,"n":718,"o":756.69,"t":"2026-10-12T17:35:00Z","v":19708,"vw":757.246647},{"c":757.375,"h":758.32,"l":757.01,"n":678,"o":758.16,"t":"2026-10-12T17:40:00Z","v":22147,"vw":757.65243},{"c":758.72,"h":759.4538,"l":757.09,"n":855,"o":757.09,"t":"2026-10-12T17:45:00Z","v":35123,"vw":758.472759},{"c":758.28,"h":759.8647,"l":758.23,"n":968,"o":758.65,"t":"2026-10-12T17:50:00Z","v":46295,"vw":759.070577},{"c":757.61,"h":758.9519,"l":757.36,"n":850,"o":758.3062,"t":"2026-10-12T17:55:00Z","v":29708,"vw":758.245364},{"c":757.5628,"h":758.245,"l":756.91,"n":1020,"o":757.545,"t":"2026-10-12T18:00:00Z","v":27011,"vw":757.671902},{"c":757.67,"h":758.2845,"l":756.9256,"n":830,"o":757.69,"t":"2026-10-12T18:05:00Z","v":31763,"vw":757.72516},{"c":757.69,"h":758.2099,"l":757.12,"n":674,"o":757.99,"t":"2026-10-12T18:10:00Z","v":20008,"vw":757.829507},{"c":757.86,"h":758.9999,"l":757.4101,"n":884,"o":757.69,"t":"2026-10-12T18:15:00Z","v":20243,"vw":758.105104},{"c":757.78,"h":758.38,"l":757.63,"n":778,"o":757.86,"t":"2026-10-12T18:20:00Z","v":15018,"vw":758.03693},{"c":758.815,"h":759.08,"l":757.66,"n":845,"o":757.66,"t":"2026-10-12T18:25:00Z","v":20806,"vw":758.423628},{"c":758.7,"h":759.01,"l":757.74,"n":658,"o":759.01,"t":"2026-10-12T18:30:00Z","v":17027,"vw":758.32438},{"c":757.89,"h":759.17,"l":757.5,"n":798,"o":758.7,"t":"2026-10-12T18:35:00Z","v":47098,"vw":758.267241},{"c":757.55,"h":758.18,"l":757.11,"n":861,"o":758.05,"t":"2026-10-12T18:40:00Z","v":38820,"vw":757.827552},{"c":756.335,"h":757.63,"l":756.04,"n":825,"o":757.45,"t":"2026-10-12T18:45:00Z","v":20095,"vw":756.569391},{"c":755.65,"h":756.335,"l":755.26,"n":991,"o":756.19,"t":"2026-10-12T18:50:00Z","v":20361,"vw":755.821843},{"c":756.28,"h":756.5,"l":755.0901,"n":1192,"o":755.44,"t":"2026-10-12T18:55:00Z","v":30097,"vw":755.759502},{"c":755.03,"h":756.58,"l":754.7744,"n":1090,"o":756.03,"t":"2026-10-12T19:00:00Z","v":20239,"vw":755.547939},{"c":754.515,"h":754.9799,"l":754.2,"n":1177,"o":754.96,"t":"2026-10-12T19:05:00Z","v":22650,"vw":754.491418},{"c":755.39,"h":756.0955,"l":754.45,"n":1020,"o":754.6938,"t":"2026-10-12T19:10:00Z","v":24248,"vw":755.021502},{"c":756.33,"h":756.505,"l":755.02,"n":1241,"o":755.25,"t":"2026-10-12T19:15:00Z","v":25701,"vw":755.542222},{"c":757.005,"h":757.7799,"l":756.44,"n":1250,"o":756.63,"t":"2026-10-12T19:20:00Z","v":26847,"vw":757.069181},{"c":758.12,"h":758.56,"l":756.7601,"n":1432,"o":756.985,"t":"2026-10-12T19:25:00Z","v":35110,"vw":757.960241},{"c":758.6748,"h":758.71,"l":757.63,"n":1701,"o":757.94,"t":"2026-10-12T19:30:00Z","v":45607,"vw":758.247089},{"c":757.02,"h":759.12,"l":757.02,"n":1570,"o":758.56,"t":"2026-10-12T19:35:00Z","v":34653,"vw":758.402756},{"c":755.78,"h":757.21,"l":755.33,"n":1761,"o":757.03,"t":"2026-10-12T19:40:00Z","v":37537,"vw":756.37334},{"c":754.595,"h":755.9,"l":754.56,"n":1653,"o":755.78,"t":"2026-10-12T19:45:00Z","v":32897,"vw":755.359651},{"c":752.645,"h":755.47,"l":751.05,"n":4152,"o":754.595,"t":"2026-10-12T19:50:00Z","v":94939,"vw":754.077233},{"c":753.415,"h":753.81,"l":751.53,"n":8306,"o":752.64,"t":"2026-10-12T19:55:00Z","v":222292,"vw":752.892144},{"c":753,"h":753.98,"l":753,"n":227,"o":753.25,"t":"2026-10-12T20:00:00Z","v":264159,"vw":753.250185},{"c":753.3,"h":753.6,"l":753.19,"n":113,"o":753.19,"t":"2026-10-12T20:05:00Z","v":3351,"vw":753.309386},{"c":753.11,"h":753.8877,"l":753.11,"n":40,"o":753.74,"t":"2026-10-12T20:10:00Z","v":293,"vw":753.489233},{"c":752.7,"h":752.7,"l":751.99,"n":78,"o":752.4927,"t":"2026-10-12T20:15:00Z","v":1029,"vw":752.124957},{"c":752.51,"h":752.51,"l":752.17,"n":13,"o":752.17,"t":"2026-10-12T20:20:00Z","v":131,"vw":752.307374},{"c":752.7,"h":752.7,"l":752.7,"n":12,"o":752.7,"t":"2026-10-12T20:25:00Z","v":228,"vw":752.7},{"c":752.79,"h":752.79,"l":752.79,"n":19,"o":752.79,"t":"2026-10-12T20:35:00Z","v":130,"vw":752.79},{"c":752.51,"h":752.51,"l":752.51,"n":14,"o":752.51,"t":"2026-10-12T20:40:00Z","v":173,"vw":752.51},{"c":752.5,"h":752.71,"l":752.2642,"n":34,"o":752.2642,"t":"2026-10-12T20:45:00Z","v":565,"vw":752.489339},{"c":753.0811,"h":753.2152,"l":753.0811,"n":6,"o":753.2152,"t":"2026-10-12T20:50:00Z","v":159,"vw":753.165899},{"c":753.314,"h":753.314,"l":753.314,"n":4,"o":753.314,"t":"2026-10-12T20:55:00Z","v":107,"vw":753.314},{"c":753.5,"h":753.5,"l":753.5,"n":7,"o":753.5,"t":"2026-10-12T21:00:00Z","v":63,"vw":753.5},{"c":753.16,"h":754,"l":753.16,"n":43,"o":753.25,"t":"2026-10-12T21:05:00Z","v":754,"vw":753.534991},{"c":753.15,"h":753.15,"l":753.15,"n":1,"o":753.15,"t":"2026-10-12T21:10:00Z","v":52,"vw":753.15},{"c":753.3,"h":753.5,"l":753.3,"n":17,"o":753.5,"t":"2026-10-12T21:15:00Z","v":343,"vw":753.458621},{"c":752.52,"h":752.52,"l":752.16,"n":115,"o":752.17,"t":"2026-10-12T21:20:00Z","v":754,"vw":752.368052},{"c":752.12,"h":752.12,"l":752.12,"n":2,"o":752.12,"t":"2026-10-12T21:25:00Z","v":76,"vw":752.12},{"c":752,"h":752.41,"l":752,"n":37,"o":752.41,"t":"2026-10-12T21:40:00Z","v":336,"vw":752.15},{"c":751.6,"h":751.6,"l":751.6,"n":12,"o":751.6,"t":"2026-10-12T21:55:00Z","v":119,"vw":751.6},{"c":751.6,"h":751.6,"l":751.6,"n":32,"o":751.6,"t":"2026-10-12T22:20:00Z","v":451,"vw":751.6},{"c":752,"h":752,"l":752,"n":3,"o":752,"t":"2026-10-12T22:35:00Z","v":54,"vw":752},{"c":751.61,"h":751.78,"l":751.61,"n":22,"o":751.78,"t":"2026-10-12T22:45:00Z","v":156,"vw":751.704444},{"c":751.02,"h":751.31,"l":751.02,"n":41,"o":751.31,"t":"2026-10-12T22:50:00Z","v":1159,"vw":751.223775},{"c":750.75,"h":751.02,"l":750.75,"n":113,"o":751.02,"t":"2026-10-12T22:55:00Z","v":1018,"vw":750.984755},{"c":749.26,"h":750.61,"l":749.26,"n":531,"o":750.61,"t":"2026-10-12T23:00:00Z","v":5234,"vw":750.085026},{"c":749.05,"h":750,"l":749.05,"n":89,"o":749.62,"t":"2026-10-12T23:05:00Z","v":1264,"vw":749.317794},{"c":749,"h":749.05,"l":749,"n":38,"o":749.05,"t":"2026-10-12T23:10:00Z","v":377,"vw":749.011375},{"c":748.5,"h":748.5,"l":748.5,"n":37,"o":748.5,"t":"2026-10-12T23:15:00Z","v":257,"vw":748.5},{"c":749.9946,"h":749.9946,"l":748.1,"n":33,"o":748.5,"t":"2026-10-12T23:20:00Z","v":557,"vw":748.718194},{"c":748.5,"h":749,"l":748.1371,"n":26,"o":748.1371,"t":"2026-10-12T23:25:00Z","v":334,"vw":748.615836},{"c":747,"h":748.487,"l":747,"n":122,"o":748,"t":"2026-10-12T23:30:00Z","v":1007,"vw":747.459923},{"c":745.5902,"h":746.5,"l":745.5902,"n":110,"o":746,"t":"2026-10-12T23:35:00Z","v":863,"vw":745.9756},{"c":745.0395,"h":745.73,"l":745.0395,"n":28,"o":745.73,"t":"2026-10-12T23:40:00Z","v":842,"vw":745.292703},{"c":745.94,"h":745.94,"l":744,"n":99,"o":744.74,"t":"2026-10-12T23:45:00Z","v":1174,"vw":744.933449},{"c":744,"h":744,"l":743.3353,"n":16,"o":744,"t":"2026-10-12T23:50:00Z","v":229,"vw":743.66765},{"c":744.11,"h":745,"l":744.0853,"n":61,"o":744.0853,"t":"2026-10-12T23:55:00Z","v":963,"vw":744.40657},{"c":727.3227,"h":738.85,"l":723.65,"n":1975,"o":728.87,"t":"2026-10-13T08:00:00Z","v":13730,"vw":728.891696},{"c":727,"h":728,"l":727,"n":63,"o":727.91,"t":"2026-10-13T08:05:00Z","v":1385,"vw":727.47224},{"c":727.85,"h":728,"l":727.05,"n":43,"o":727.05,"t":"2026-10-13T08:10:00Z","v":543,"vw":727.878646},{"c":728,"h":728,"l":728,"n":9,"o":728,"t":"2026-10-13T08:15:00Z","v":277,"vw":728},{"c":727.81,"h":727.81,"l":727,"n":105,"o":727,"t":"2026-10-13T08:20:00Z","v":994,"vw":727.314613},{"c":728.93,"h":728.93,"l":727.25,"n":83,"o":727.3,"t":"2026-10-13T08:25:00Z","v":1805,"vw":727.818248},{"c":727.25,"h":728,"l":727.25,"n":23,"o":728,"t":"2026-10-13T08:30:00Z","v":261,"vw":727.622905},{"c":727.54,"h":727.54,"l":726.54,"n":38,"o":727.53,"t":"2026-10-13T08:35:00Z","v":1154,"vw":727.088542},{"c":727,"h":728.5,"l":726.54,"n":24,"o":728.02,"t":"2026-10-13T08:40:00Z","v":667,"vw":727.46059},{"c":726.88,"h":728.99,"l":726.88,"n":53,"o":727.5,"t":"2026-10-13T08:45:00Z","v":2244,"vw":727.590731},{"c":727.11,"h":727.17,"l":727.11,"n":10,"o":727.17,"t":"2026-10-13T08:50:00Z","v":2228,"vw":727.112936},{"c":725.15,"h":727.3,"l":725.14,"n":55,"o":727.3,"t":"2026-10-13T09:00:00Z","v":2183,"vw":726.908371},{"c":727.15,"h":727.15,"l":727.15,"n":36,"o":727.15,"t":"2026-10-13T09:05:00Z","v":276,"vw":727.15},{"c":725.53,"h":725.59,"l":725.53,"n":29,"o":725.59,"t":"2026-10-13T09:20:00Z","v":253,"vw":725.560612},{"c":725.22,"h":725.53,"l":725.22,"n":16,"o":725.53,"t":"2026-10-13T09:25:00Z","v":332,"vw":725.476958},{"c":724.5,"h":724.5,"l":724.5,"n":21,"o":724.5,"t":"2026-10-13T09:30:00Z","v":348,"vw":724.5},{"c":723.46,"h":724.3748,"l":723.46,"n":37,"o":724.3748,"t":"2026-10-13T09:35:00Z","v":2946,"vw":723.921628},{"c":723.48,"h":725,"l":723.48,"n":13,"o":724.2,"t":"2026-10-13T09:40:00Z","v":1058,"vw":724.504158},{"c":722.5411,"h":723,"l":722.5411,"n":38,"o":723,"t":"2026-10-13T09:45:00Z","v":841,"vw":722.967268},{"c":725,"h":725,"l":723.09,"n":9,"o":723.09,"t":"2026-10-13T09:55:00Z","v":199,"vw":724.363333},{"c":721.17,"h":723.05,"l":721.17,"n":77,"o":723.05,"t":"2026-10-13T10:05:00Z","v":1033,"vw":722.349367},{"c":721.5,"h":721.5,"l":720.9,"n":46,"o":721.18,"t":"2026-10-13T10:10:00Z","v":1151,"vw":721.386289},{"c":721,"h":721.09,"l":721,"n":26,"o":721.03,"t":"2026-10-13T10:15:00Z","v":1795,"vw":721.013939},{"c":721.12,"h":721.12,"l":721,"n":22,"o":721,"t":"2026-10-13T10:20:00Z","v":192,"vw":721.078261},{"c":720.95,"h":720.95,"l":720.6913,"n":7,"o":720.6913,"t":"2026-10-13T10:25:00Z","v":99,"vw":720.835022},{"c":721.75,"h":721.75,"l":720.69,"n":42,"o":720.69,"t":"2026-10-13T10:30:00Z","v":1273,"vw":721.69129},{"c":723.7,"h":723.7,"l":721.49,"n":39,"o":722,"t":"2026-10-13T10:35:00Z","v":665,"vw":722.154984},{"c":723,"h":723,"l":721.41,"n":13,"o":721.41,"t":"2026-10-13T10:40:00Z","v":331,"vw":721.854134},{"c":722,"h":722,"l":722,"n":3,"o":722,"t":"2026-10-13T10:45:00Z","v":215,"vw":722},{"c":720,"h":720.5,"l":720,"n":136,"o":720.5,"t":"2026-10-13T10:50:00Z","v":1311,"vw":720.24595},{"c":719.58,"h":720,"l":719.38,"n":91,"o":719.48,"t":"2026-10-13T10:55:00Z","v":1606,"vw":719.601844},{"c":711.27,"h":720.08,"l":711.27,"n":493,"o":720.08,"t":"2026-10-13T11:00:00Z","v":9339,"vw":715.206627},{"c":711.4,"h":713.49,"l":711.3,"n":103,"o":711.7,"t":"2026-10-13T11:05:00Z","v":2412,"vw":711.727733},{"c":710,"h":712.99,"l":710,"n":336,"o":711.32,"t":"2026-10-13T11:10:00Z","v":9531,"vw":710.368671},{"c":709.02,"h":711,"l":709.02,"n":169,"o":709.78,"t":"2026-10-13T11:15:00Z","v":4172,"vw":709.907028},{"c":710.1,"h":710.8334,"l":708.3667,"n":219,"o":709.1931,"t":"2026-10-13T11:20:00Z","v":12825,"vw":709.100776},{"c":710,"h":711.9447,"l":709.62,"n":84,"o":710.1,"t":"2026-10-13T11:25:00Z","v":849,"vw":710.576134},{"c":711.35,"h":712.42,"l":710.17,"n":182,"o":710.98,"t":"2026-10-13T11:30:00Z","v":3930,"vw":711.128348},{"c":711.4,"h":712.14,"l":710.5,"n":65,"o":710.5,"t":"2026-10-13T11:35:00Z","v":1418,"vw":711.504886},{"c":712.3,"h":712.3,"l":711.8,"n":65,"o":711.8,"t":"2026-10-13T11:40:00Z","v":977,"vw":712.143194},{"c":712.1,"h":712.94,"l":711.75,"n":133,"o":711.75,"t":"2026-10-13T11:45:00Z","v":2607,"vw":712.123178},{"c":710.76,"h":711.6226,"l":710.11,"n":72,"o":711.11,"t":"2026-10-13T11:50:00Z","v":2441,"vw":710.710759},{"c":710.11,"h":711.86,"l":710.11,"n":174,"o":711,"t":"2026-10-13T11:55:00Z","v":6234,"vw":710.512992},{"c":707.62,"h":710.29,"l":705.32,"n":564,"o":710.29,"t":"2026-10-13T12:00:00Z","v":7427,"vw":707.851761},{"c":709,"h":710.6,"l":707.5,"n":347,"o":708,"t":"2026-10-13T12:05:00Z","v":7125,"vw":709.154731},{"c":707.06,"h":709,"l":705.75,"n":235,"o":709,"t":"2026-10-13T12:10:00Z","v":3982,"vw":706.971813},{"c":707,"h":708.9499,"l":707,"n":130,"o":707.34,"t":"2026-10-13T12:15:00Z","v":2422,"vw":707.12203},{"c":704.11,"h":707,"l":704.06,"n":529,"o":705.5642,"t":"2026-10-13T12:20:00Z","v":7989,"vw":705.72093},{"c":703.01,"h":705.94,"l":703.01,"n":246,"o":704,"t":"2026-10-13T12:25:00Z","v":3060,"vw":704.305323},{"c":702.1535,"h":703.56,"l":702.1535,"n":190,"o":703.56,"t":"2026-10-13T12:30:00Z","v":4418,"vw":703.066946},{"c":703.8764,"h":706,"l":702.33,"n":235,"o":703.4425,"t":"2026-10-13T12:35:00Z","v":5002,"vw":703.71115},{"c":703,"h":705,"l":703,"n":251,"o":703.6018,"t":"2026-10-13T12:40:00Z","v":4708,"vw":704.191262},{"c":701,"h":704.318,"l":698,"n":1052,"o":702.43,"t":"2026-10-13T12:45:00Z","v":37508,"vw":700.105955},{"c":696.29,"h":702,"l":695.59,"n":704,"o":701.99,"t":"2026-10-13T12:50:00Z","v":18368,"vw":698.627444},{"c":696.35,"h":697.25,"l":695.56,"n":462,"o":696,"t":"2026-10-13T12:55:00Z","v":8973,"vw":696.592517},{"c":696.5,"h":698.4058,"l":695.11,"n":367,"o":696.8,"t":"2026-10-13T13:00:00Z","v":6689,"vw":696.307999},{"c":694,"h":696.49,"l":693,"n":676,"o":696.49,"t":"2026-10-13T13:05:00Z","v":24340,"vw":694.609893},{"c":693.5177,"h":694.9758,"l":691.65,"n":522,"o":693.99,"t":"2026-10-13T13:10:00Z","v":10181,"vw":693.646816},{"c":690.0832,"h":693.6,"l":688.5,"n":886,"o":693.2745,"t":"2026-10-13T13:15:00Z","v":21492,"vw":690.63258},{"c":691.84,"h":692,"l":688.88,"n":701,"o":690.28,"t":"2026-10-13T13:20:00Z","v":16387,"vw":690.120912},{"c":694.88,"h":694.88,"l":688,"n":1153,"o":692,"t":"2026-10-13T13:25:00Z","v":23582,"vw":691.330509},{"c":706.82,"h":709.28,"l":693.93,"n":11519,"o":694.88,"t":"2026-10-13T13:30:00Z","v":412836,"vw":699.899576},{"c":711.28,"h":711.96,"l":699.96,"n":6070,"o":706.185,"t":"2026-10-13T13:35:00Z","v":177497,"vw":705.355922},{"c":707.045,"h":715.99,"l":706.29,"n":7194,"o":711.075,"t":"2026-10-13T13:40:00Z","v":244689,"vw":711.772095},{"c":715.1641,"h":716.89,"l":706.5,"n":3940,"o":707.045,"t":"2026-10-13T13:45:00Z","v":111804,"vw":711.657769},{"c":711.9401,"h":715.98,"l":709.89,"n":3085,"o":714.91,"t":"2026-10-13T13:50:00Z","v":102215,"vw":712.828516},{"c":709.41,"h":712.51,"l":708.16,"n":3081,"o":711.94,"t":"2026-10-13T13:55:00Z","v":88064,"vw":709.773893},{"c":718.84,"h":719.63,"l":708.86,"n":3121,"o":709.88,"t":"2026-10-13T14:00:00Z","v":94370,"vw":715.059537},{"c":719.915,"h":721,"l":715.44,"n":4310,"o":719.17,"t":"2026-10-13T14:05:00Z","v":173683,"vw":717.789844},{"c":721.21,"h":725.28,"l":718.61,"n":4162,"o":719.915,"t":"2026-10-13T14:10:00Z","v":150538,"vw":721.621984},{"c":721.89,"h":725.95,"l":718.94,"n":3401,"o":721.35,"t":"2026-10-13T14:15:00Z","v":128931,"vw":722.358333},{"c":724.43,"h":726.46,"l":721.02,"n":2500,"o":721.48,"t":"2026-10-13T14:20:00Z","v":100024,"vw":723.573587},{"c":722.37,"h":724.41,"l":720.98,"n":2182,"o":724.11,"t":"2026-10-13T14:25:00Z","v":77525,"vw":722.671434},{"c":728.28,"h":728.81,"l":720.48,"n":2434,"o":722.375,"t":"2026-10-13T14:30:00Z","v":93128,"vw":724.556899},{"c":731.7,"h":731.98,"l":726.27,"n":3059,"o":728.44,"t":"2026-10-13T14:35:00Z","v":117262,"vw":729.419288},{"c":733.735,"h":734.6,"l":729.58,"n":2811,"o":731.185,"t":"2026-10-13T14:40:00Z","v":125339,"vw":732.018539},{"c":728.57,"h":733.99,"l":728.31,"n":2647,"o":733.735,"t":"2026-10-13T14:45:00Z","v":111192,"vw":730.603834},{"c":721.8,"h":728.8999,"l":721.7,"n":2609,"o":728.57,"t":"2026-10-13T14:50:00Z","v":107734,"vw":725.802061},{"c":721.97,"h":724.2381,"l":720.77,"n":2355,"o":722.22,"t":"2026-10-13T14:55:00Z","v":102293,"vw":722.226772},{"c":726.02,"h":727.2599,"l":721.71,"n":2140,"o":722.265,"t":"2026-10-13T15:00:00Z","v":91582,"vw":724.77925},{"c":727.46,"h":728.1912,"l":725.5187,"n":1539,"o":725.5187,"t":"2026-10-13T15:05:00Z","v":57151,"vw":726.912286},{"c":729.52,"h":730.8248,"l":726.6701,"n":2151,"o":727.08,"t":"2026-10-13T15:10:00Z","v":88660,"vw":728.551187},{"c":726.35,"h":730.02,"l":726.34,"n":1567,"o":730.02,"t":"2026-10-13T15:15:00Z","v":67713,"vw":727.991555},{"c":729.605,"h":729.9999,"l":726.34,"n":1628,"o":726.6,"t":"2026-10-13T15:20:00Z","v":77421,"vw":728.322975},{"c":727.9,"h":729.93,"l":727.2301,"n":1754,"o":729.23,"t":"2026-10-13T15:25:00Z","v":70110,"vw":728.741456},{"c":730.13,"h":731.88,"l":726.34,"n":1873,"o":728.31,"t":"2026-10-13T15:30:00Z","v":83458,"vw":729.114742},{"c":731.26,"h":732.5,"l":729.7,"n":1580,"o":730.13,"t":"2026-10-13T15:35:00Z","v":61988,"vw":730.777827},{"c":732.445,"h":734.7,"l":730.43,"n":2051,"o":731.275,"t":"2026-10-13T15:40:00Z","v":101204,"vw":731.900595},{"c":728.81,"h":732.9,"l":727.33,"n":2649,"o":732.67,"t":"2026-10-13T15:45:00Z","v":133519,"vw":728.967479},{"c":731.715,"h":731.8846,"l":728.6309,"n":1639,"o":728.735,"t":"2026-10-13T15:50:00Z","v":80372,"vw":729.767547},{"c":731.82,"h":733.8795,"l":730.88,"n":1765,"o":731.9731,"t":"2026-10-13T15:55:00Z","v":78433,"vw":732.225204},{"c":734.06,"h":734.945,"l":731.0301,"n":1410,"o":731.595,"t":"2026-10-13T16:00:00Z","v":57373,"vw":733.403723},{"c":734.2482,"h":734.6699,"l":733.0401,"n":1103,"o":734.185,"t":"2026-10-13T16:05:00Z","v":47116,"vw":733.736975},{"c":735.435,"h":735.9899,"l":734.08,"n":1462,"o":734.5,"t":"2026-10-13T16:10:00Z","v":73575,"vw":735.017019},{"c":739.02,"h":739.6452,"l":734.9102,"n":1425,"o":735.435,"t":"2026-10-13T16:15:00Z","v":67504,"vw":736.928209},{"c":741.29,"h":741.425,"l":738.76,"n":1577,"o":739.6761,"t":"2026-10-13T16:20:00Z","v":70996,"vw":739.678344},{"c":742.4,"h":743,"l":740.41,"n":1534,"o":741.32,"t":"2026-10-13T16:25:00Z","v":75633,"vw":741.578055},{"c":742.92,"h":745.69,"l":742.12,"n":1962,"o":742.3228,"t":"2026-10-13T16:30:00Z","v":112899,"vw":743.82998},{"c":740.9101,"h":743.88,"l":740.42,"n":1475,"o":742.9393,"t":"2026-10-13T16:35:00Z","v":74924,"vw":742.091454},{"c":740.79,"h":741.38,"l":738.71,"n":1181,"o":740.91,"t":"2026-10-13T16:40:00Z","v":55185,"vw":739.842061},{"c":740.765,"h":742.82,"l":740.34,"n":1056,"o":740.9,"t":"2026-10-13T16:45:00Z","v":38927,"vw":741.776732},{"c":739.2851,"h":741.34,"l":738.64,"n":960,"o":740.8731,"t":"2026-10-13T16:50:00Z","v":36753,"vw":740.301538},{"c":733.615,"h":740.8856,"l":732.8,"n":2252,"o":739.285,"t":"2026-10-13T16:55:00Z","v":100830,"vw":736.677234},{"c":732.445,"h":734.12,"l":730.27,"n":2518,"o":734.0757,"t":"2026-10-13T17:00:00Z","v":110823,"vw":732.34522},{"c":733.85,"h":735.24,"l":731.9255,"n":1215,"o":732.445,"t":"2026-10-13T17:05:00Z","v":67527,"vw":733.268869},{"c":734.29,"h":735.29,"l":733.3776,"n":1085,"o":734.3215,"t":"2026-10-13T17:10:00Z","v":61823,"vw":734.601589},{"c":735.72,"h":736.53,"l":732.66,"n":1447,"o":734.29,"t":"2026-10-13T17:15:00Z","v":80147,"vw":734.793312},{"c":733.27,"h":736.4828,"l":733.27,"n":1222,"o":735.59,"t":"2026-10-13T17:20:00Z","v":67347,"vw":735.031886},{"c":732.705,"h":733.7708,"l":732.06,"n":1106,"o":733.55,"t":"2026-10-13T17:25:00Z","v":53039,"vw":732.794252},{"c":733.61,"h":734.26,"l":731.9605,"n":807,"o":732.705,"t":"2026-10-13T17:30:00Z","v":34384,"vw":733.377402},{"c":735.42,"h":735.43,"l":733.375,"n":632,"o":733.375,"t":"2026-10-13T17:35:00Z","v":20826,"vw":734.275315},{"c":734.36,"h":735.492,"l":733.84,"n":612,"o":734.99,"t":"2026-10-13T17:40:00Z","v":28015,"vw":734.366507},{"c":733.76,"h":734.2917,"l":732.61,"n":962,"o":734.2344,"t":"2026-10-13T17:45:00Z","v":27978,"vw":733.400681},{"c":732.575,"h":733.88,"l":731.59,"n":813,"o":732.83,"t":"2026-10-13T17:50:00Z","v":32999,"vw":732.711599},{"c":731.67,"h":732.88,"l":729.56,"n":1617,"o":732.57,"t":"2026-10-13T17:55:00Z","v":69653,"vw":730.782015},{"c":732.9004,"h":734.07,"l":731.0506,"n":765,"o":731.3775,"t":"2026-10-13T18:00:00Z","v":31086,"vw":733.054009},{"c":735.7125,"h":737.55,"l":732.92,"n":1366,"o":733.33,"t":"2026-10-13T18:05:00Z","v":52747,"vw":734.753999},{"c":737.395,"h":737.51,"l":735.351,"n":742,"o":735.71,"t":"2026-10-13T18:10:00Z","v":36532,"vw":736.568215},{"c":736.64,"h":737.6596,"l":736,"n":815,"o":737.6596,"t":"2026-10-13T18:15:00Z","v":24264,"vw":736.541684},{"c":735.9652,"h":737.79,"l":734.2,"n":1469,"o":736.86,"t":"2026-10-13T18:20:00Z","v":73879,"vw":735.893408},{"c":736.1,"h":737.97,"l":735.565,"n":679,"o":735.565,"t":"2026-10-13T18:25:00Z","v":18330,"vw":736.893543},{"c":735.255,"h":736.4478,"l":734.81,"n":868,"o":736.27,"t":"2026-10-13T18:30:00Z","v":22918,"vw":735.674269},{"c":734.53,"h":735.67,"l":734.52,"n":733,"o":735.255,"t":"2026-10-13T18:35:00Z","v":18468,"vw":735.012012},{"c":735,"h":735.67,"l":734.53,"n":704,"o":734.8,"t":"2026-10-13T18:40:00Z","v":21869,"vw":735.010183},{"c":734.545,"h":735.68,"l":734.1101,"n":820,"o":734.66,"t":"2026-10-13T18:45:00Z","v":20089,"vw":734.806062},{"c":734.15,"h":735.22,"l":732.96,"n":1369,"o":734.88,"t":"2026-10-13T18:50:00Z","v":51793,"vw":733.947864},{"c":735.215,"h":735.51,"l":733.605,"n":812,"o":733.67,"t":"2026-10-13T18:55:00Z","v":21172,"vw":734.751587},{"c":733.755,"h":735.135,"l":733.73,"n":944,"o":734.93,"t":"2026-10-13T19:00:00Z","v":21942,"vw":734.494057},{"c":733.27,"h":734.99,"l":732.98,"n":1134,"o":733.64,"t":"2026-10-13T19:05:00Z","v":30415,"vw":733.958437},{"c":733.83,"h":734.34,"l":732.91,"n":1056,"o":733.6334,"t":"2026-10-13T19:10:00Z","v":31217,"vw":733.799983},{"c":733.96,"h":734.35,"l":732.98,"n":1112,"o":733.6064,"t":"2026-10-13T19:15:00Z","v":30645,"vw":733.639126},{"c":733.82,"h":734.61,"l":732.97,"n":1343,"o":733.93,"t":"2026-10-13T19:20:00Z","v":47307,"vw":733.939856},{"c":734.12,"h":734.7399,"l":733.57,"n":1446,"o":734.07,"t":"2026-10-13T19:25:00Z","v":45299,"vw":734.156645},{"c":738.09,"h":739.25,"l":734.22,"n":1572,"o":734.44,"t":"2026-10-13T19:30:00Z","v":46757,"vw":737.226886},{"c":739.07,"h":739.075,"l":737.08,"n":1388,"o":738.25,"t":"2026-10-13T19:35:00Z","v":68628,"vw":737.972843},{"c":737.61,"h":739.42,"l":737.14,"n":1842,"o":739.07,"t":"2026-10-13T19:40:00Z","v":52938,"vw":738.227528},{"c":739.7699,"h":739.8962,"l":737.05,"n":1483,"o":737.81,"t":"2026-10-13T19:45:00Z","v":42161,"vw":738.390271},{"c":743.81,"h":744.2183,"l":739.77,"n":3632,"o":739.77,"t":"2026-10-13T19:50:00Z","v":94726,"vw":741.346989},{"c":747.21,"h":749,"l":744.22,"n":8517,"o":744.22,"t":"2026-10-13T19:55:00Z","v":251616,"vw":747.570748},{"c":746,"h":747.41,"l":745.99,"n":261,"o":746.96,"t":"2026-10-13T20:00:00Z","v":335453,"vw":747.196514},{"c":747.25,"h":747.25,"l":746.3407,"n":68,"o":746.3407,"t":"2026-10-13T20:05:00Z","v":1995,"vw":746.908688},{"c":748,"h":748,"l":747.2,"n":24,"o":747.2,"t":"2026-10-13T20:10:00Z","v":215,"vw":747.657143},{"c":746.83,"h":747.82,"l":746.83,"n":21,"o":747.82,"t":"2026-10-13T20:15:00Z","v":295,"vw":747.638163},{"c":745.3103,"h":746.88,"l":745.3103,"n":14,"o":746.88,"t":"2026-10-13T20:25:00Z","v":647,"vw":745.8811},{"c":747.64,"h":747.64,"l":745.71,"n":45,"o":747,"t":"2026-10-13T20:45:00Z","v":1676,"vw":746.146785},{"c":747.2,"h":747.2,"l":747.2,"n":2,"o":747.2,"t":"2026-10-13T20:55:00Z","v":105,"vw":747.2},{"c":746.5,"h":746.5,"l":746.5,"n":4,"o":746.5,"t":"2026-10-13T21:05:00Z","v":358,"vw":746.5},{"c":746.5,"h":746.52,"l":746.5,"n":16,"o":746.52,"t":"2026-10-13T21:20:00Z","v":184,"vw":746.510323},{"c":747.33,"h":747.33,"l":747.2,"n":19,"o":747.2,"t":"2026-10-13T21:30:00Z","v":187,"vw":747.265},{"c":748,"h":748,"l":748,"n":7,"o":748,"t":"2026-10-13T21:40:00Z","v":202,"vw":748},{"c":747.5,"h":747.5,"l":747.5,"n":5,"o":747.5,"t":"2026-10-13T21:45:00Z","v":113,"vw":747.5},{"c":747.2,"h":747.2,"l":747.2,"n":5,"o":747.2,"t":"2026-10-13T21:50:00Z","v":201,"vw":747.2},{"c":747.2,"h":747.2,"l":747.2,"n":1,"o":747.2,"t":"2026-10-13T22:00:00Z","v":76,"vw":747.2},{"c":748,"h":748,"l":747.69,"n":47,"o":747.69,"t":"2026-10-13T22:05:00Z","v":847,"vw":747.948333},{"c":746.45,"h":746.47,"l":746.45,"n":50,"o":746.47,"t":"2026-10-13T22:10:00Z","v":844,"vw":746.466558},{"c":747.25,"h":747.25,"l":747.25,"n":3,"o":747.25,"t":"2026-10-13T22:15:00Z","v":179,"vw":747.25},{"c":746.02,"h":746.02,"l":746.02,"n":4,"o":746.02,"t":"2026-10-13T22:20:00Z","v":79,"vw":746.02},{"c":748,"h":748,"l":748,"n":9,"o":748,"t":"2026-10-13T22:40:00Z","v":132,"vw":748},{"c":748,"h":748,"l":748,"n":2,"o":748,"t":"2026-10-13T22:45:00Z","v":101,"vw":748},{"c":747.5,"h":747.5,"l":747.5,"n":7,"o":747.5,"t":"2026-10-13T23:00:00Z","v":123,"vw":747.5},{"c":747.8631,"h":747.8631,"l":747.8631,"n":3,"o":747.8631,"t":"2026-10-13T23:05:00Z","v":44,"vw":747.8631},{"c":746.1968,"h":747.845,"l":746.1968,"n":31,"o":747.845,"t":"2026-10-13T23:10:00Z","v":563,"vw":747.144859},{"c":746.9,"h":746.9,"l":746.9,"n":7,"o":746.9,"t":"2026-10-13T23:20:00Z","v":97,"vw":746.9},{"c":746.9,"h":747.69,"l":746.9,"n":6,"o":747.69,"t":"2026-10-13T23:25:00Z","v":119,"vw":747.330909},{"c":746,"h":746,"l":746,"n":13,"o":746,"t":"2026-10-13T23:30:00Z","v":135,"vw":746},{"c":746.1991,"h":746.1991,"l":746.1991,"n":5,"o":746.1991,"t":"2026-10-13T23:35:00Z","v":121,"vw":746.1991},{"c":746.31,"h":746.31,"l":746.31,"n":1,"o":746.31,"t":"2026-10-13T23:40:00Z","v":40,"vw":746.31},{"c":744,"h":746.01,"l":744,"n":75,"o":746.001,"t":"2026-10-13T23:50:00Z","v":2183,"vw":744.566539},{"c":736.32,"h":748.5,"l":731,"n":766,"o":733.65,"t":"2026-10-14T08:00:00Z","v":8540,"vw":737.091413},{"c":745.35,"h":745.35,"l":745.35,"n":4,"o":745.35,"t":"2026-10-14T08:10:00Z","v":89,"vw":745.35},{"c":745.39,"h":745.39,"l":743.88,"n":33,"o":743.88,"t":"2026-10-14T08:15:00Z","v":911,"vw":745.118997},{"c":742.95,"h":743.91,"l":742.95,"n":22,"o":743.09,"t":"2026-10-14T08:20:00Z","v":3082,"vw":742.967082},{"c":742.67,"h":743.24,"l":742.67,"n":7,"o":743.24,"t":"2026-10-14T08:25:00Z","v":308,"vw":742.830918},{"c":742,"h":742,"l":742,"n":14,"o":742,"t":"2026-10-14T08:30:00Z","v":3758,"vw":742},{"c":736.7,"h":736.7,"l":736.7,"n":3,"o":736.7,"t":"2026-10-14T08:50:00Z","v":61,"vw":736.7},{"c":738.5,"h":738.5,"l":738.5,"n":3,"o":738.5,"t":"2026-10-14T09:00:00Z","v":216,"vw":738.5},{"c":735,"h":736,"l":735,"n":36,"o":736,"t":"2026-10-14T09:05:00Z","v":346,"vw":735.243067},{"c":736.15,"h":736.15,"l":736.15,"n":1,"o":736.15,"t":"2026-10-14T09:10:00Z","v":50,"vw":736.15},{"c":735,"h":735,"l":735,"n":16,"o":735,"t":"2026-10-14T09:25:00Z","v":179,"vw":735},{"c":736.47,"h":736.47,"l":736.47,"n":2,"o":736.47,"t":"2026-10-14T09:45:00Z","v":70,"vw":736.47},{"c":738.5,"h":738.5,"l":737.82,"n":13,"o":737.82,"t":"2026-10-14T09:50:00Z","v":479,"vw":738.065854},{"c":739.6,"h":739.6,"l":738.83,"n":27,"o":738.83,"t":"2026-10-14T10:10:00Z","v":475,"vw":739.501512},{"c":741,"h":741,"l":741,"n":27,"o":741,"t":"2026-10-14T10:15:00Z","v":183,"vw":741},{"c":739.8,"h":739.8,"l":739.8,"n":3,"o":739.8,"t":"2026-10-14T10:25:00Z","v":212,"vw":739.8},{"c":738,"h":738.09,"l":738,"n":22,"o":738.09,"t":"2026-10-14T10:35:00Z","v":237,"vw":738.024545},{"c":737.57,"h":737.57,"l":737.57,"n":3,"o":737.57,"t":"2026-10-14T10:40:00Z","v":46,"vw":737.57},{"c":736.94,"h":736.94,"l":736.94,"n":4,"o":736.94,"t":"2026-10-14T10:55:00Z","v":67,"vw":736.94},{"c":734,"h":736.1,"l":733.58,"n":116,"o":736,"t":"2026-10-14T11:00:00Z","v":1241,"vw":735.112554},{"c":740.9235,"h":740.9235,"l":735.64,"n":101,"o":737.04,"t":"2026-10-14T11:05:00Z","v":1667,"vw":737.953378},{"c":735,"h":735.58,"l":735,"n":43,"o":735.58,"t":"2026-10-14T11:10:00Z","v":1620,"vw":735.153134},{"c":735,"h":735,"l":735,"n":10,"o":735,"t":"2026-10-14T11:30:00Z","v":101,"vw":735},{"c":734.82,"h":735,"l":734.82,"n":9,"o":735,"t":"2026-10-14T11:40:00Z","v":177,"vw":734.945217},{"c":733.6243,"h":735.19,"l":733.6243,"n":3,"o":735.19,"t":"2026-10-14T11:45:00Z","v":149,"vw":734.132095},{"c":736.13,"h":736.13,"l":734.73,"n":22,"o":734.73,"t":"2026-10-14T11:50:00Z","v":234,"vw":735.507778},{"c":736.13,"h":736.13,"l":735.5,"n":12,"o":735.5,"t":"2026-10-14T11:55:00Z","v":460,"vw":735.95},{"c":738.28,"h":739.79,"l":738.28,"n":9,"o":739.79,"t":"2026-10-14T12:05:00Z","v":462,"vw":738.423484},{"c":738,"h":740.23,"l":738,"n":13,"o":740.22,"t":"2026-10-14T12:10:00Z","v":353,"vw":738.669161},{"c":739.3,"h":739.86,"l":739.3,"n":18,"o":739.86,"t":"2026-10-14T12:15:00Z","v":247,"vw":739.562222},{"c":738,"h":738,"l":738,"n":7,"o":738,"t":"2026-10-14T12:20:00Z","v":124,"vw":738},{"c":739,"h":739,"l":739,"n":12,"o":739,"t":"2026-10-14T12:25:00Z","v":164,"vw":739},{"c":728.4815,"h":740.1045,"l":728.4815,"n":257,"o":740.1045,"t":"2026-10-14T12:30:00Z","v":4222,"vw":731.622422},{"c":729.5,"h":729.5,"l":729.3,"n":26,"o":729.3,"t":"2026-10-14T12:35:00Z","v":876,"vw":729.310811},{"c":729.22,"h":731,"l":729.22,"n":24,"o":731,"t":"2026-10-14T12:40:00Z","v":586,"vw":729.782},{"c":731.49,"h":731.7074,"l":729.22,"n":106,"o":729.8,"t":"2026-10-14T12:45:00Z","v":2004,"vw":731.133333},{"c":730.97,"h":732,"l":729.7314,"n":92,"o":729.7314,"t":"2026-10-14T12:50:00Z","v":1505,"vw":731.243433},{"c":729,"h":730.16,"l":729,"n":90,"o":730.16,"t":"2026-10-14T12:55:00Z","v":1159,"vw":729.678686},{"c":729,"h":729.22,"l":729,"n":39,"o":729.22,"t":"2026-10-14T13:00:00Z","v":328,"vw":729.113402},{"c":728.09,"h":729.01,"l":728,"n":106,"o":728.61,"t":"2026-10-14T13:05:00Z","v":1079,"vw":728.698299},{"c":731,"h":731,"l":726.52,"n":80,"o":726.52,"t":"2026-10-14T13:10:00Z","v":1413,"vw":729.198625},{"c":727,"h":730.512,"l":726.58,"n":194,"o":729.43,"t":"2026-10-14T13:15:00Z","v":2168,"vw":728.155823},{"c":728,"h":728.51,"l":726.52,"n":152,"o":726.91,"t":"2026-10-14T13:20:00Z","v":3358,"vw":727.163265},{"c":734.89,"h":735.08,"l":729,"n":134,"o":729,"t":"2026-10-14T13:25:00Z","v":2592,"vw":733.938494},{"c":740.2675,"h":748.9998,"l":733.04,"n":2723,"o":733.04,"t":"2026-10-14T13:30:00Z","v":96552,"vw":739.918272},{"c":744.78,"h":747.58,"l":738.1851,"n":1727,"o":740.03,"t":"2026-10-14T13:35:00Z","v":45408,"vw":743.984093},{"c":742.33,"h":750.75,"l":740.52,"n":2173,"o":745.55,"t":"2026-10-14T13:40:00Z","v":58666,"vw":746.947768},{"c":744.36,"h":747.2,"l":739.5,"n":2189,"o":742.57,"t":"2026-10-14T13:45:00Z","v":74683,"vw":743.553819},{"c":743.435,"h":746.08,"l":738.33,"n":1770,"o":744.36,"t":"2026-10-14T13:50:00Z","v":68964,"vw":742.774892},{"c":738.2604,"h":743.9899,"l":738.2604,"n":1275,"o":742.2187,"t":"2026-10-14T13:55:00Z","v":36898,"vw":740.838473},{"c":746.855,"h":747.85,"l":738,"n":1458,"o":738,"t":"2026-10-14T14:00:00Z","v":44535,"vw":744.04732},{"c":747.61,"h":751.8135,"l":746.3278,"n":1760,"o":746.3278,"t":"2026-10-14T14:05:00Z","v":56155,"vw":748.84208},{"c":744.9825,"h":748.2885,"l":743.35,"n":1363,"o":747.75,"t":"2026-10-14T14:10:00Z","v":47166,"vw":745.340726},{"c":741.115,"h":745.4,"l":740.34,"n":1842,"o":745.4,"t":"2026-10-14T14:15:00Z","v":74041,"vw":742.229664},{"c":738.47,"h":741.45,"l":736.52,"n":2173,"o":740.39,"t":"2026-10-14T14:20:00Z","v":84969,"vw":739.430901},{"c":737.31,"h":739.23,"l":734,"n":1964,"o":739.23,"t":"2026-10-14T14:25:00Z","v":78584,"vw":736.918675},{"c":738.225,"h":739.25,"l":735.42,"n":1558,"o":737.31,"t":"2026-10-14T14:30:00Z","v":75131,"vw":737.357659},{"c":736.65,"h":739.15,"l":735.05,"n":1812,"o":738.22,"t":"2026-10-14T14:35:00Z","v":52187,"vw":737.140321},{"c":738.85,"h":739.9415,"l":735.74,"n":1334,"o":736.65,"t":"2026-10-14T14:40:00Z","v":54779,"vw":737.323617},{"c":734.925,"h":739.3237,"l":734.58,"n":1292,"o":738.49,"t":"2026-10-14T14:45:00Z","v":56600,"vw":737.559456},{"c":734.1125,"h":736.11,"l":732.39,"n":1407,"o":734.925,"t":"2026-10-14T14:50:00Z","v":53232,"vw":734.237015},{"c":736.035,"h":738.08,"l":733.88,"n":1319,"o":733.88,"t":"2026-10-14T14:55:00Z","v":48384,"vw":735.444298},{"c":733.325,"h":736.88,"l":733,"n":1087,"o":735.71,"t":"2026-10-14T15:00:00Z","v":41548,"vw":734.402307},{"c":731.22,"h":733.8738,"l":730,"n":1987,"o":733.64,"t":"2026-10-14T15:05:00Z","v":80635,"vw":731.545717},{"c":734.315,"h":735.6404,"l":730.01,"n":1558,"o":730.74,"t":"2026-10-14T15:10:00Z","v":63317,"vw":732.674001},{"c":734.505,"h":735.77,"l":733.18,"n":1153,"o":733.78,"t":"2026-10-14T15:15:00Z","v":47931,"vw":734.788369},{"c":734.18,"h":735.34,"l":733.7101,"n":946,"o":734.505,"t":"2026-10-14T15:20:00Z","v":44401,"vw":734.490958},{"c":733.67,"h":735.1,"l":733.0005,"n":1071,"o":734.625,"t":"2026-10-14T15:25:00Z","v":36310,"vw":734.354481},{"c":732.2723,"h":734.556,"l":731.31,"n":1113,"o":733.123,"t":"2026-10-14T15:30:00Z","v":40260,"vw":733.049129},{"c":729.79,"h":732.84,"l":729.415,"n":1196,"o":732.33,"t":"2026-10-14T15:35:00Z","v":29913,"vw":731.048454},{"c":727.5885,"h":730.37,"l":726.5306,"n":1579,"o":729.985,"t":"2026-10-14T15:40:00Z","v":41140,"vw":728.247272},{"c":728.715,"h":729.78,"l":726.27,"n":1241,"o":727.92,"t":"2026-10-14T15:45:00Z","v":43010,"vw":728.309329},{"c":729.625,"h":730.8228,"l":727.5601,"n":1224,"o":728.69,"t":"2026-10-14T15:50:00Z","v":38943,"vw":729.112604},{"c":729.605,"h":730.31,"l":727.58,"n":1257,"o":729.585,"t":"2026-10-14T15:55:00Z","v":49712,"vw":729.221952},{"c":728.3,"h":730.6899,"l":727.29,"n":979,"o":729.575,"t":"2026-10-14T16:00:00Z","v":42228,"vw":729.245016},{"c":729.17,"h":729.67,"l":727.0101,"n":1179,"o":728.025,"t":"2026-10-14T16:05:00Z","v":44266,"vw":728.402903},{"c":726.13,"h":728.78,"l":725,"n":1350,"o":728.74,"t":"2026-10-14T16:10:00Z","v":33788,"vw":726.591666},{"c":727.5,"h":729.0004,"l":725.15,"n":1421,"o":725.815,"t":"2026-10-14T16:15:00Z","v":53365,"vw":726.689982},{"c":725.94,"h":728.08,"l":725.6175,"n":1166,"o":727.5,"t":"2026-10-14T16:20:00Z","v":40565,"vw":726.822209},{"c":726.9699,"h":727.22,"l":725.4337,"n":1255,"o":725.935,"t":"2026-10-14T16:25:00Z","v":37414,"vw":726.443696},{"c":724.885,"h":727,"l":724.07,"n":1291,"o":726.45,"t":"2026-10-14T16:30:00Z","v":33243,"vw":725.346944},{"c":725.5362,"h":725.6695,"l":723.6301,"n":1040,"o":724.7588,"t":"2026-10-14T16:35:00Z","v":32121,"vw":724.603403},{"c":724.78,"h":726.03,"l":723.945,"n":1106,"o":725.255,"t":"2026-10-14T16:40:00Z","v":29799,"vw":725.057289},{"c":723.6,"h":724.79,"l":722.63,"n":911,"o":724.175,"t":"2026-10-14T16:45:00Z","v":32976,"vw":723.59618},{"c":723.306,"h":725.1964,"l":722.9,"n":871,"o":723.84,"t":"2026-10-14T16:50:00Z","v":37041,"vw":724.076031},{"c":726.17,"h":726.735,"l":723.0125,"n":1014,"o":723.185,"t":"2026-10-14T16:55:00Z","v":36433,"vw":724.965479},{"c":721.04,"h":726.48,"l":720.58,"n":1322,"o":725.79,"t":"2026-10-14T17:00:00Z","v":49361,"vw":723.010463},{"c":719.58,"h":721.7308,"l":718.8083,"n":1714,"o":721.04,"t":"2026-10-14T17:05:00Z","v":52861,"vw":720.090351},{"c":719.29,"h":720.05,"l":717.55,"n":1422,"o":719.79,"t":"2026-10-14T17:10:00Z","v":52173,"vw":719.108663},{"c":719.075,"h":720.39,"l":717.7132,"n":1072,"o":719.29,"t":"2026-10-14T17:15:00Z","v":43029,"vw":719.198509},{"c":718.62,"h":720.1,"l":718.19,"n":1192,"o":719.195,"t":"2026-10-14T17:20:00Z","v":38220,"vw":719.274918},{"c":715.77,"h":718.93,"l":715.01,"n":1467,"o":718.62,"t":"2026-10-14T17:25:00Z","v":42813,"vw":716.907377},{"c":718.12,"h":718.5,"l":715.57,"n":1390,"o":715.66,"t":"2026-10-14T17:30:00Z","v":49470,"vw":717.110926},{"c":717.85,"h":718.9556,"l":716.8561,"n":1302,"o":718.355,"t":"2026-10-14T17:35:00Z","v":50183,"vw":717.946573},{"c":717.75,"h":718.2,"l":716.2501,"n":1255,"o":717.955,"t":"2026-10-14T17:40:00Z","v":46765,"vw":717.453376},{"c":719.3276,"h":719.45,"l":717.0001,"n":1412,"o":717.83,"t":"2026-10-14T17:45:00Z","v":47196,"vw":717.710986},{"c":719.13,"h":719.9,"l":716.36,"n":1363,"o":718.2,"t":"2026-10-14T17:50:00Z","v":41847,"vw":717.761074},{"c":719.04,"h":720.19,"l":718.3701,"n":1418,"o":719.3001,"t":"2026-10-14T17:55:00Z","v":38589,"vw":719.299933},{"c":718.835,"h":719.91,"l":717.45,"n":1568,"o":719.31,"t":"2026-10-14T18:00:00Z","v":48812,"vw":718.849647},{"c":718.83,"h":720.24,"l":718.2701,"n":1300,"o":718.84,"t":"2026-10-14T18:05:00Z","v":44549,"vw":719.295031},{"c":719.735,"h":720.35,"l":717.9499,"n":1294,"o":718.83,"t":"2026-10-14T18:10:00Z","v":46427,"vw":718.991703},{"c":718.32,"h":720.1799,"l":718.03,"n":1164,"o":719.8732,"t":"2026-10-14T18:15:00Z","v":34649,"vw":718.996282},{"c":718.17,"h":719.44,"l":717,"n":1135,"o":717.84,"t":"2026-10-14T18:20:00Z","v":32100,"vw":718.26579},{"c":717.71,"h":718.72,"l":716.55,"n":1269,"o":718.09,"t":"2026-10-14T18:25:00Z","v":32074,"vw":717.736871},{"c":717.465,"h":718.1705,"l":716.52,"n":1043,"o":717.865,"t":"2026-10-14T18:30:00Z","v":30056,"vw":717.088639},{"c":716.165,"h":717.9,"l":716,"n":1105,"o":717.46,"t":"2026-10-14T18:35:00Z","v":35926,"vw":716.930318},{"c":715.18,"h":716.82,"l":715.02,"n":1232,"o":716.2628,"t":"2026-10-14T18:40:00Z","v":32874,"vw":715.736222},{"c":715.97,"h":717.08,"l":714.66,"n":1546,"o":715.02,"t":"2026-10-14T18:45:00Z","v":37416,"vw":715.600853},{"c":716.09,"h":716.27,"l":715.045,"n":1220,"o":715.625,"t":"2026-10-14T18:50:00Z","v":29285,"vw":715.721894},{"c":716.07,"h":716.5,"l":715.25,"n":1242,"o":716.14,"t":"2026-10-14T18:55:00Z","v":37733,"vw":715.922298},{"c":715.56,"h":716.438,"l":714.6101,"n":1393,"o":716.07,"t":"2026-10-14T19:00:00Z","v":38194,"vw":715.394178},{"c":716.14,"h":716.4411,"l":714.73,"n":1037,"o":715.45,"t":"2026-10-14T19:05:00Z","v":27189,"vw":715.348547},{"c":715.43,"h":716.52,"l":715.05,"n":972,"o":716.29,"t":"2026-10-14T19:10:00Z","v":22178,"vw":716.079546},{"c":717.94,"h":718.38,"l":714.48,"n":1580,"o":715.37,"t":"2026-10-14T19:15:00Z","v":37130,"vw":715.822463},{"c":718.86,"h":719.46,"l":716.7208,"n":1146,"o":717.995,"t":"2026-10-14T19:20:00Z","v":26646,"vw":718.470514},{"c":718.44,"h":719.8377,"l":718.15,"n":1392,"o":719.202,"t":"2026-10-14T19:25:00Z","v":39085,"vw":718.980796},{"c":719.04,"h":719.64,"l":717.61,"n":1731,"o":718.7,"t":"2026-10-14T19:30:00Z","v":47846,"vw":718.762198},{"c":717.59,"h":719.47,"l":717.265,"n":1674,"o":719.025,"t":"2026-10-14T19:35:00Z","v":60766,"vw":718.27791},{"c":717.4575,"h":719.62,"l":717.1801,"n":1815,"o":717.93,"t":"2026-10-14T19:40:00Z","v":47399,"vw":718.562047},{"c":716.94,"h":717.51,"l":715.51,"n":2159,"o":717.22,"t":"2026-10-14T19:45:00Z","v":39764,"vw":716.337273},{"c":715.5,"h":717.88,"l":714.94,"n":3184,"o":717.2,"t":"2026-10-14T19:50:00Z","v":67475,"vw":716.142985},{"c":713.2,"h":715.36,"l":711.63,"n":8702,"o":715.16,"t":"2026-10-14T19:55:00Z","v":223919,"vw":713.025372},{"c":711,"h":713.61,"l":711,"n":237,"o":713.54,"t":"2026-10-14T20:00:00Z","v":337299,"vw":713.53183},{"c":710,"h":711.39,"l":710,"n":62,"o":711.39,"t":"2026-10-14T20:05:00Z","v":1573,"vw":710.885854},{"c":712,"h":713.9,"l":712,"n":71,"o":712.7,"t":"2026-10-14T20:10:00Z","v":1992,"vw":713.457389},{"c":711.01,"h":712.832,"l":711.01,"n":22,"o":712.832,"t":"2026-10-14T20:15:00Z","v":226,"vw":711.999906},{"c":710,"h":713.54,"l":710,"n":72,"o":710,"t":"2026-10-14T20:25:00Z","v":1956,"vw":712.657424},{"c":711.28,"h":712.44,"l":711.19,"n":35,"o":712.44,"t":"2026-10-14T20:35:00Z","v":507,"vw":711.672492},{"c":711.45,"h":711.45,"l":711,"n":13,"o":711.0001,"t":"2026-10-14T20:45:00Z","v":493,"vw":711.11255},{"c":710.79,"h":710.79,"l":709.28,"n":126,"o":710.01,"t":"2026-10-14T20:55:00Z","v":2399,"vw":710.105326},{"c":709.41,"h":709.41,"l":709,"n":39,"o":709,"t":"2026-10-14T21:00:00Z","v":518,"vw":709.041624},{"c":710.66,"h":710.66,"l":710.66,"n":16,"o":710.66,"t":"2026-10-14T21:05:00Z","v":163,"vw":710.66},{"c":709.32,"h":709.32,"l":709.32,"n":4,"o":709.32,"t":"2026-10-14T21:10:00Z","v":77,"vw":709.32},{"c":707.66,"h":709.49,"l":707.66,"n":61,"o":709.49,"t":"2026-10-14T21:15:00Z","v":512,"vw":708.387455},{"c":707.62,"h":707.62,"l":707.62,"n":14,"o":707.62,"t":"2026-10-14T21:20:00Z","v":97,"vw":707.62},{"c":707.07,"h":708.48,"l":707.06,"n":95,"o":707.6946,"t":"2026-10-14T21:25:00Z","v":3936,"vw":707.109571},{"c":705.51,"h":706,"l":705,"n":44,"o":705.5,"t":"2026-10-14T21:35:00Z","v":761,"vw":705.454232},{"c":706,"h":706,"l":706,"n":14,"o":706,"t":"2026-10-14T21:40:00Z","v":228,"vw":706},{"c":706.88,"h":706.88,"l":706.88,"n":9,"o":706.88,"t":"2026-10-14T21:45:00Z","v":66,"vw":706.88},{"c":705.03,"h":705.03,"l":705,"n":65,"o":705,"t":"2026-10-14T21:50:00Z","v":1114,"vw":705.002093},{"c":706,"h":706,"l":704.01,"n":49,"o":705.02,"t":"2026-10-14T21:55:00Z","v":607,"vw":705.189041},{"c":706.94,"h":706.94,"l":706.94,"n":8,"o":706.94,"t":"2026-10-14T22:00:00Z","v":106,"vw":706.94},{"c":703,"h":705,"l":703,"n":39,"o":705,"t":"2026-10-14T22:05:00Z","v":362,"vw":704.158301},{"c":699.5,"h":702.5952,"l":699,"n":433,"o":702.5952,"t":"2026-10-14T22:10:00Z","v":2393,"vw":700.86378},{"c":699,"h":702,"l":698.5,"n":166,"o":701.98,"t":"2026-10-14T22:15:00Z","v":2671,"vw":699.606108},{"c":698,"h":698.98,"l":695.6169,"n":160,"o":695.6169,"t":"2026-10-14T22:20:00Z","v":2202,"vw":698.134589},{"c":698.94,"h":699,"l":698.94,"n":18,"o":698.99,"t":"2026-10-14T22:25:00Z","v":345,"vw":698.973333},{"c":699,"h":701,"l":698.06,"n":236,"o":700,"t":"2026-10-14T22:30:00Z","v":2170,"vw":699.703957},{"c":697,"h":697,"l":697,"n":9,"o":697,"t":"2026-10-14T22:35:00Z","v":92,"vw":697},{"c":698,"h":698,"l":695.1284,"n":140,"o":696,"t":"2026-10-14T22:40:00Z","v":1891,"vw":695.877121},{"c":701,"h":701.3989,"l":696,"n":58,"o":696,"t":"2026-10-14T22:45:00Z","v":972,"vw":699.431193},{"c":704.95,"h":704.95,"l":699.4,"n":84,"o":701.028,"t":"2026-10-14T22:50:00Z","v":1104,"vw":702.004865},{"c":697.02,"h":699.5,"l":696.374,"n":48,"o":699.31,"t":"2026-10-14T22:55:00Z","v":783,"vw":698.520374},{"c":701,"h":701,"l":699.24,"n":19,"o":699.24,"t":"2026-10-14T23:00:00Z","v":256,"vw":699.725263},{"c":697,"h":701.4,"l":697,"n":23,"o":701.4,"t":"2026-10-14T23:05:00Z","v":298,"vw":699.793249},{"c":699.01,"h":699.01,"l":699.01,"n":46,"o":699.01,"t":"2026-10-14T23:10:00Z","v":364,"vw":699.01},{"c":695.3,"h":696.2,"l":695.3,"n":43,"o":696,"t":"2026-10-14T23:15:00Z","v":515,"vw":695.743628},{"c":693.5509,"h":697,"l":693,"n":215,"o":695.3,"t":"2026-10-14T23:20:00Z","v":3170,"vw":694.352393},{"c":694,"h":694,"l":694,"n":12,"o":694,"t":"2026-10-14T23:25:00Z","v":132,"vw":694},{"c":693,"h":693,"l":691.9,"n":98,"o":693,"t":"2026-10-14T23:30:00Z","v":1096,"vw":692.437393},{"c":692.94,"h":692.94,"l":691.1708,"n":36,"o":691.1708,"t":"2026-10-14T23:35:00Z","v":627,"vw":691.958592},{"c":695.0635,"h":695.0635,"l":690.83,"n":93,"o":692,"t":"2026-10-14T23:40:00Z","v":1120,"vw":692.149035},{"c":693.1,"h":693.167,"l":692.99,"n":57,"o":693,"t":"2026-10-14T23:45:00Z","v":751,"vw":693.062684},{"c":690.0422,"h":692.1,"l":690,"n":210,"o":692.1,"t":"2026-10-14T23:50:00Z","v":1791,"vw":691.186092},{"c":692.0358,"h":692.0358,"l":690.01,"n":94,"o":690.9967,"t":"2026-10-14T23:55:00Z","v":1216,"vw":690.73525},{"c":688.16,"h":699.3,"l":685,"n":1567,"o":688.5,"t":"2026-10-15T08:00:00Z","v":12929,"vw":689.390131},{"c":685.08,"h":685.08,"l":684.97,"n":23,"o":684.97,"t":"2026-10-15T08:10:00Z","v":299,"vw":685.015973},{"c":684.1,"h":684.1,"l":682.0006,"n":31,"o":682.0006,"t":"2026-10-15T08:20:00Z","v":682,"vw":682.665361},{"c":684.5,"h":685.5,"l":683.2,"n":41,"o":685.5,"t":"2026-10-15T08:25:00Z","v":1044,"vw":684.103148},{"c":682,"h":684.5,"l":682,"n":137,"o":684,"t":"2026-10-15T08:30:00Z","v":2294,"vw":683.159151},{"c":683.4,"h":683.61,"l":682.17,"n":28,"o":682.17,"t":"2026-10-15T08:35:00Z","v":396,"vw":683.17125},{"c":682,"h":682,"l":682,"n":3,"o":682,"t":"2026-10-15T08:40:00Z","v":69,"vw":682},{"c":684.7,"h":684.7,"l":683.99,"n":29,"o":683.99,"t":"2026-10-15T08:45:00Z","v":567,"vw":684.226667},{"c":689,"h":689,"l":684.5,"n":55,"o":684.5,"t":"2026-10-15T08:50:00Z","v":2280,"vw":688.070868},{"c":689,"h":689,"l":689,"n":6,"o":689,"t":"2026-10-15T08:55:00Z","v":68,"vw":689},{"c":689.8,"h":690,"l":688,"n":70,"o":688,"t":"2026-10-15T09:00:00Z","v":520,"vw":689.256228},{"c":689.99,"h":690,"l":689.99,"n":30,"o":689.99,"t":"2026-10-15T09:05:00Z","v":506,"vw":689.991754},{"c":690.35,"h":690.35,"l":690.35,"n":9,"o":690.35,"t":"2026-10-15T09:10:00Z","v":101,"vw":690.35},{"c":689.13,"h":691.89,"l":689.13,"n":21,"o":691.89,"t":"2026-10-15T09:15:00Z","v":258,"vw":689.896667},{"c":682,"h":688.29,"l":682,"n":135,"o":688,"t":"2026-10-15T09:25:00Z","v":3131,"vw":684.078427},{"c":685.95,"h":686,"l":685.95,"n":9,"o":686,"t":"2026-10-15T09:45:00Z","v":148,"vw":685.980952},{"c":686,"h":686,"l":686,"n":5,"o":686,"t":"2026-10-15T10:00:00Z","v":93,"vw":686},{"c":685.4,"h":685.4,"l":684,"n":21,"o":684,"t":"2026-10-15T10:05:00Z","v":233,"vw":684.496774},{"c":686.9,"h":686.9,"l":685,"n":16,"o":685,"t":"2026-10-15T10:10:00Z","v":429,"vw":686.589561},{"c":686.36,"h":686.36,"l":686.36,"n":4,"o":686.36,"t":"2026-10-15T10:20:00Z","v":63,"vw":686.36},{"c":686,"h":686.7,"l":685.1354,"n":15,"o":686.7,"t":"2026-10-15T10:25:00Z","v":394,"vw":685.753365},{"c":682.8,"h":684,"l":682.7859,"n":30,"o":684,"t":"2026-10-15T10:40:00Z","v":557,"vw":683.463934},{"c":682,"h":682.1,"l":682,"n":38,"o":682.1,"t":"2026-10-15T10:45:00Z","v":452,"vw":682.025641},{"c":679.1,"h":681.5,"l":679.1,"n":157,"o":681,"t":"2026-10-15T10:50:00Z","v":2299,"vw":680.531616},{"c":677.8,"h":678.8,"l":677.8,"n":74,"o":678.8,"t":"2026-10-15T10:55:00Z","v":982,"vw":678.124302},{"c":673,"h":677.8,"l":671.4,"n":447,"o":677.79,"t":"2026-10-15T11:00:00Z","v":6562,"vw":674.692843},{"c":675.3,"h":675.3,"l":672,"n":142,"o":672.45,"t":"2026-10-15T11:05:00Z","v":2600,"vw":672.909325},{"c":675.5,"h":675.524,"l":675.3,"n":68,"o":675.3,"t":"2026-10-15T11:10:00Z","v":1011,"vw":675.441597},{"c":675.75,"h":675.75,"l":675.0284,"n":134,"o":675.51,"t":"2026-10-15T11:15:00Z","v":1462,"vw":675.448699},{"c":675.31,"h":675.31,"l":673.1861,"n":160,"o":675.2,"t":"2026-10-15T11:20:00Z","v":1978,"vw":674.599577},{"c":676,"h":678,"l":674.8942,"n":24,"o":674.8942,"t":"2026-10-15T11:25:00Z","v":511,"vw":675.558484},{"c":677.09,"h":677.57,"l":675.54,"n":129,"o":676.51,"t":"2026-10-15T11:30:00Z","v":2724,"vw":676.780383},{"c":677.01,"h":679.84,"l":675.05,"n":252,"o":676.8,"t":"2026-10-15T11:35:00Z","v":2874,"vw":676.872979},{"c":677,"h":679.66,"l":677,"n":148,"o":679,"t":"2026-10-15T11:40:00Z","v":4159,"vw":678.188037},{"c":675.66,"h":676.39,"l":675.18,"n":138,"o":675.54,"t":"2026-10-15T11:45:00Z","v":3121,"vw":675.560141},{"c":675.33,"h":676.08,"l":674.64,"n":118,"o":675.78,"t":"2026-10-15T11:50:00Z","v":2312,"vw":675.132912},{"c":675,"h":675.82,"l":674.2234,"n":256,"o":675.82,"t":"2026-10-15T11:55:00Z","v":1563,"vw":674.494528},{"c":675.5,"h":676.8,"l":674.3875,"n":78,"o":674.3875,"t":"2026-10-15T12:00:00Z","v":1358,"vw":675.366091},{"c":675.7,"h":675.7,"l":675.7,"n":9,"o":675.7,"t":"2026-10-15T12:05:00Z","v":140,"vw":675.7},{"c":674.31,"h":675,"l":674.31,"n":36,"o":675,"t":"2026-10-15T12:10:00Z","v":605,"vw":674.867308},{"c":674.56,"h":676.48,"l":672.99,"n":123,"o":676,"t":"2026-10-15T12:15:00Z","v":1865,"vw":674.337728},{"c":674.5,"h":677,"l":674.5,"n":14,"o":674.55,"t":"2026-10-15T12:20:00Z","v":633,"vw":674.790102},{"c":677.5,"h":677.5,"l":676.42,"n":119,"o":677,"t":"2026-10-15T12:25:00Z","v":2924,"vw":677.070824},{"c":675,"h":677.5,"l":671.83,"n":621,"o":674.1,"t":"2026-10-15T12:30:00Z","v":4361,"vw":674.101198},{"c":679,"h":679,"l":673.05,"n":151,"o":676,"t":"2026-10-15T12:35:00Z","v":4057,"vw":676.126793},{"c":677.5,"h":679,"l":677.5,"n":88,"o":679,"t":"2026-10-15T12:40:00Z","v":1917,"vw":677.91643},{"c":675.34,"h":678.0985,"l":675.34,"n":69,"o":677.8551,"t":"2026-10-15T12:45:00Z","v":1256,"vw":677.305844},{"c":674,"h":676.94,"l":674,"n":61,"o":675,"t":"2026-10-15T12:50:00Z","v":1582,"vw":674.548382},{"c":674.88,"h":675.36,"l":673.09,"n":105,"o":673.957,"t":"2026-10-15T12:55:00Z","v":2394,"vw":674.160283},{"c":676.94,"h":677,"l":673.09,"n":67,"o":674.7,"t":"2026-10-15T13:00:00Z","v":788,"vw":675.658089},{"c":678.15,"h":678.15,"l":675.01,"n":119,"o":676,"t":"2026-10-15T13:05:00Z","v":1933,"vw":676.568442},{"c":675.07,"h":676,"l":673.8875,"n":148,"o":676,"t":"2026-10-15T13:10:00Z","v":4601,"vw":674.721147},{"c":674.8,"h":678.5,"l":674.8,"n":195,"o":676,"t":"2026-10-15T13:15:00Z","v":2729,"vw":676.688401},{"c":674,"h":676.3922,"l":673.16,"n":208,"o":676.3922,"t":"2026-10-15T13:20:00Z","v":5773,"vw":675.181},{"c":679.95,"h":679.99,"l":674.7,"n":179,"o":674.99,"t":"2026-10-15T13:25:00Z","v":7884,"vw":678.268518},{"c":657.24,"h":684,"l":657.24,"n":10776,"o":679.99,"t":"2026-10-15T13:30:00Z","v":355130,"vw":672.93329},{"c":664.57,"h":664.57,"l":652.29,"n":7498,"o":657.11,"t":"2026-10-15T13:35:00Z","v":191836,"vw":657.866631},{"c":664.51,"h":666.927,"l":658.43,"n":4453,"o":663.99,"t":"2026-10-15T13:40:00Z","v":119442,"vw":663.610297},{"c":661.355,"h":669.9,"l":660.56,"n":4412,"o":665.49,"t":"2026-10-15T13:45:00Z","v":127257,"vw":665.676304},{"c":657.565,"h":664.91,"l":656.84,"n":3782,"o":660.85,"t":"2026-10-15T13:50:00Z","v":95944,"vw":659.796868},{"c":658.99,"h":659.5303,"l":653.89,"n":5057,"o":656.95,"t":"2026-10-15T13:55:00Z","v":163577,"vw":656.914446},{"c":660.555,"h":663,"l":658.01,"n":4158,"o":658.99,"t":"2026-10-15T14:00:00Z","v":128264,"vw":660.770405},{"c":665.25,"h":665.25,"l":659.09,"n":3391,"o":660.555,"t":"2026-10-15T14:05:00Z","v":117982,"vw":662.293108},{"c":663.02,"h":668.225,"l":661.62,"n":3278,"o":665.37,"t":"2026-10-15T14:10:00Z","v":125762,"vw":664.860039},{"c":667.21,"h":668,"l":662.84,"n":2528,"o":662.8707,"t":"2026-10-15T14:15:00Z","v":89090,"vw":665.449365},{"c":668.91,"h":671.78,"l":665.67,"n":2552,"o":667.215,"t":"2026-10-15T14:20:00Z","v":100704,"vw":668.471007},{"c":667.765,"h":671.92,"l":667.5101,"n":2229,"o":668.14,"t":"2026-10-15T14:25:00Z","v":67742,"vw":669.427649},{"c":666.2,"h":668.13,"l":664.37,"n":2059,"o":667.29,"t":"2026-10-15T14:30:00Z","v":64415,"vw":666.228571},{"c":672.5,"h":672.5,"l":665.4801,"n":1841,"o":667.19,"t":"2026-10-15T14:35:00Z","v":65150,"vw":668.440874},{"c":676.6829,"h":677.6057,"l":670.66,"n":2448,"o":672.235,"t":"2026-10-15T14:40:00Z","v":83705,"vw":674.721515},{"c":675.1586,"h":679.76,"l":675.03,"n":2642,"o":676.8064,"t":"2026-10-15T14:45:00Z","v":90746,"vw":677.480018},{"c":675.57,"h":676.47,"l":672.8043,"n":1987,"o":675.02,"t":"2026-10-15T14:50:00Z","v":61365,"vw":674.351407},{"c":678.94,"h":679.9999,"l":674.52,"n":2167,"o":675.57,"t":"2026-10-15T14:55:00Z","v":111128,"vw":676.633372},{"c":679.17,"h":679.5624,"l":674.27,"n":1877,"o":679,"t":"2026-10-15T15:00:00Z","v":65639,"vw":676.920832},{"c":678.93,"h":679.54,"l":674,"n":1861,"o":679.4557,"t":"2026-10-15T15:05:00Z","v":71001,"vw":677.042076},{"c":681.18,"h":682.5,"l":676.3501,"n":1914,"o":678.87,"t":"2026-10-15T15:10:00Z","v":59270,"vw":679.50279},{"c":680,"h":682.9999,"l":679,"n":2030,"o":681.24,"t":"2026-10-15T15:15:00Z","v":66945,"vw":680.84604},{"c":678.9,"h":681.94,"l":678.4852,"n":1980,"o":680.05,"t":"2026-10-15T15:20:00Z","v":79424,"vw":680.232221},{"c":677.625,"h":681.24,"l":676.635,"n":2173,"o":679.05,"t":"2026-10-15T15:25:00Z","v":79426,"vw":678.370721},{"c":677.44,"h":679,"l":675.3,"n":1576,"o":677.625,"t":"2026-10-15T15:30:00Z","v":51273,"vw":677.133215},{"c":679.37,"h":680.5,"l":677.01,"n":1664,"o":677.44,"t":"2026-10-15T15:35:00Z","v":60572,"vw":678.751184},{"c":677.92,"h":680.43,"l":676.5097,"n":1581,"o":680.0499,"t":"2026-10-15T15:40:00Z","v":53713,"vw":678.511773},{"c":681.83,"h":682.404,"l":676.73,"n":1601,"o":677.92,"t":"2026-10-15T15:45:00Z","v":59031,"vw":679.277318},{"c":681.16,"h":683.05,"l":680.7527,"n":1528,"o":681.76,"t":"2026-10-15T15:50:00Z","v":47527,"vw":682.152245},{"c":683.76,"h":684.5,"l":680.02,"n":1423,"o":681.5327,"t":"2026-10-15T15:55:00Z","v":48579,"vw":682.364708},{"c":681.65,"h":684.36,"l":681.18,"n":1607,"o":683.7601,"t":"2026-10-15T16:00:00Z","v":60864,"vw":682.641984},{"c":679.51,"h":682.4827,"l":679.03,"n":1234,"o":681.59,"t":"2026-10-15T16:05:00Z","v":51975,"vw":681.355276},{"c":677.48,"h":680.1795,"l":677.01,"n":1309,"o":678.95,"t":"2026-10-15T16:10:00Z","v":54390,"vw":678.290219},{"c":676.42,"h":678.6099,"l":676.0576,"n":1418,"o":677.011,"t":"2026-10-15T16:15:00Z","v":50417,"vw":677.195734},{"c":674.55,"h":676.97,"l":674.5201,"n":1635,"o":676.42,"t":"2026-10-15T16:20:00Z","v":61449,"vw":675.734328},{"c":672.37,"h":674.7,"l":671.89,"n":1793,"o":674.55,"t":"2026-10-15T16:25:00Z","v":70332,"vw":673.245631},{"c":673.66,"h":673.7732,"l":671.1101,"n":1943,"o":672.37,"t":"2026-10-15T16:30:00Z","v":101709,"vw":672.632078},{"c":675.7751,"h":676.6864,"l":673.55,"n":1276,"o":673.66,"t":"2026-10-15T16:35:00Z","v":49055,"vw":675.163665},{"c":675.27,"h":676.1799,"l":673.44,"n":1217,"o":675.775,"t":"2026-10-15T16:40:00Z","v":53669,"vw":675.000628},{"c":672.72,"h":675.72,"l":672.435,"n":1082,"o":675.175,"t":"2026-10-15T16:45:00Z","v":35941,"vw":674.122521},{"c":673,"h":673,"l":671.1201,"n":1206,"o":672.615,"t":"2026-10-15T16:50:00Z","v":39916,"vw":671.883401},{"c":673.3597,"h":673.7799,"l":672.67,"n":327,"o":673.22,"t":"2026-10-15T16:55:00Z","v":9852,"vw":673.036015},{"c":670.46,"h":672.24,"l":670.46,"n":870,"o":672.01,"t":"2026-10-15T18:10:00Z","v":29053,"vw":671.324748},{"c":673.025,"h":673.42,"l":670.16,"n":1030,"o":670.16,"t":"2026-10-15T18:15:00Z","v":36543,"vw":671.97384},{"c":672.52,"h":673.32,"l":671.875,"n":1116,"o":673.025,"t":"2026-10-15T18:20:00Z","v":42043,"vw":672.653978},{"c":673.21,"h":673.5,"l":671.09,"n":1072,"o":672.425,"t":"2026-10-15T18:25:00Z","v":33083,"vw":672.27309},{"c":674.185,"h":674.8825,"l":672.9621,"n":1362,"o":672.9621,"t":"2026-10-15T18:30:00Z","v":45138,"vw":673.675242},{"c":674.44,"h":674.83,"l":673.51,"n":999,"o":674.18,"t":"2026-10-15T18:35:00Z","v":28443,"vw":674.082529},{"c":675.0043,"h":675.55,"l":673.5,"n":1137,"o":674.31,"t":"2026-10-15T18:40:00Z","v":37310,"vw":674.495897},{"c":674.55,"h":675.49,"l":674.42,"n":1394,"o":675.02,"t":"2026-10-15T18:45:00Z","v":40156,"vw":674.917262},{"c":675.95,"h":676.45,"l":673.9,"n":1136,"o":674.57,"t":"2026-10-15T18:50:00Z","v":40236,"vw":675.231947},{"c":676.82,"h":678.15,"l":676.1,"n":1291,"o":676.1,"t":"2026-10-15T18:55:00Z","v":35385,"vw":677.025391},{"c":676.98,"h":678.24,"l":676.15,"n":1904,"o":676.605,"t":"2026-10-15T19:00:00Z","v":80403,"vw":677.280215},{"c":678.7,"h":679.28,"l":676.97,"n":1258,"o":676.97,"t":"2026-10-15T19:05:00Z","v":42096,"vw":678.306973},{"c":681.23,"h":682.34,"l":677.85,"n":1782,"o":678.88,"t":"2026-10-15T19:10:00Z","v":58584,"vw":680.392876},{"c":685.7,"h":686.81,"l":680.81,"n":2353,"o":681.13,"t":"2026-10-15T19:15:00Z","v":85613,"vw":683.672685},{"c":684.81,"h":687,"l":683.77,"n":1425,"o":685.355,"t":"2026-10-15T19:20:00Z","v":38065,"vw":685.150951},{"c":682.875,"h":685.365,"l":682.3,"n":1487,"o":684.66,"t":"2026-10-15T19:25:00Z","v":35135,"vw":684.300268},{"c":683.46,"h":684.9229,"l":681.585,"n":1464,"o":682.63,"t":"2026-10-15T19:30:00Z","v":39591,"vw":682.977871},{"c":685.76,"h":686.83,"l":683.16,"n":1648,"o":683.695,"t":"2026-10-15T19:35:00Z","v":43744,"vw":684.870077},{"c":685.37,"h":687.51,"l":684.83,"n":1863,"o":685.73,"t":"2026-10-15T19:40:00Z","v":47558,"vw":685.72673},{"c":688.48,"h":688.48,"l":685.31,"n":2256,"o":685.37,"t":"2026-10-15T19:45:00Z","v":82985,"vw":686.947706},{"c":689.9,"h":690.38,"l":685.865,"n":2975,"o":688.32,"t":"2026-10-15T19:50:00Z","v":70183,"vw":687.720615},{"c":690.61,"h":691.99,"l":688.86,"n":6745,"o":689.37,"t":"2026-10-15T19:55:00Z","v":156516,"vw":690.975893},{"c":690.81,"h":693.1491,"l":690.6,"n":302,"o":690.81,"t":"2026-10-15T20:00:00Z","v":290546,"vw":690.8497},{"c":692,"h":692.8,"l":692,"n":33,"o":692.0001,"t":"2026-10-15T20:05:00Z","v":659,"vw":692.16002},{"c":690.52,"h":691.11,"l":690.41,"n":94,"o":691.11,"t":"2026-10-15T20:10:00Z","v":2579,"vw":690.709896},{"c":690.7254,"h":690.7254,"l":690,"n":25,"o":690,"t":"2026-10-15T20:15:00Z","v":1113,"vw":690.45084},{"c":693.22,"h":693.22,"l":690.57,"n":91,"o":690.57,"t":"2026-10-15T20:20:00Z","v":4751,"vw":692.052763},{"c":692.7,"h":695,"l":692.5,"n":73,"o":693.06,"t":"2026-10-15T20:25:00Z","v":2273,"vw":693.735033},{"c":691,"h":691,"l":691,"n":4,"o":691,"t":"2026-10-15T20:30:00Z","v":53,"vw":691}],"history":[{"c":111.06,"h":111.42,"l":108.8366,"n":28545,"o":110,"t":"2024-10-14T04:00:00Z","v":1619147,"vw":110.631119},{"c":111.79,"h":115.32,"l":111.37,"n":41056,"o":112.04,"t":"2024-10-15T04:00:00Z","v":2511158,"vw":112.731954},{"c":111.73,"h":112.87,"l":110.62,"n":21066,"o":111.23,"t":"2024-10-16T04:00:00Z","v":1238063,"vw":111.675567},{"c":112.45,"h":113.31,"l":111.99,"n":25284,"o":112.38,"t":"2024-10-17T04:00:00Z","v":1728329,"vw":112.561018},{"c":112.12,"h":114.67,"l":111.7,"n":30400,"o":112.65,"t":"2024-10-18T04:00:00Z","v":1951046,"vw":112.523209},{"c":112.41,"h":112.58,"l":109.32,"n":37240,"o":111.61,"t":"2024-10-21T04:00:00Z","v":2419327,"vw":111.976399},{"c":112.64,"h":112.75,"l":110.33,"n":49497,"o":111.9,"t":"2024-10-22T04:00:00Z","v":3166095,"vw":112.020694},{"c":103.52,"h":107.8,"l":102.46,"n":112263,"o":105.74,"t":"2024-10-23T04:00:00Z","v":8773992,"vw":104.250212},{"c":103.98,"h":105.08,"l":102.35,"n":42897,"o":104.53,"t":"2024-10-24T04:00:00Z","v":2746563,"vw":104.148327},{"c":103.01,"h":105.65,"l":102.92,"n":36639,"o":104.22,"t":"2024-10-25T04:00:00Z","v":2485898,"vw":104.027585},{"c":101.32,"h":103.89,"l":101.03,"n":43756,"o":103.77,"t":"2024-10-28T04:00:00Z","v":2767040,"vw":101.690411},{"c":101.33,"h":101.71,"l":100.19,"n":31762,"o":101.36,"t":"2024-10-29T04:00:00Z","v":2014688,"vw":101.127363},{"c":99.79,"h":101.2999,"l":98.94,"n":38401,"o":100.97,"t":"2024-10-30T04:00:00Z","v":2862322,"vw":99.999938},{"c":100.37,"h":101.21,"l":98.91,"n":41547,"o":99.42,"t":"2024-10-31T04:00:00Z","v":2708766,"vw":100.440661},{"c":99.11,"h":100.9833,"l":98.66,"n":35627,"o":99.59,"t":"2024-11-01T04:00:00Z","v":2001959,"vw":99.52293},{"c":99.89,"h":101.27,"l":98.83,"n":33096,"o":98.83,"t":"2024-11-04T05:00:00Z","v":1961320,"vw":100.225971},{"c":101.65,"h":101.87,"l":100.025,"n":25915,"o":100.21,"t":"2024-11-05T05:00:00Z","v":1519718,"vw":101.443933},{"c":102.98,"h":104.8,"l":102.58,"n":40597,"o":103.97,"t":"2024-11-06T05:00:00Z","v":2411658,"vw":103.380951},{"c":105.11,"h":105.28,"l":102.98,"n":28145,"o":103.78,"t":"2024-11-07T05:00:00Z","v":1953587,"vw":104.704194},{"c":104.78,"h":106.24,"l":104.19,"n":26223,"o":105.47,"t":"2024-11-08T05:00:00Z","v":1329808,"vw":104.905165},{"c":101.84,"h":104.82,"l":101.61,"n":28220,"o":104.69,"t":"2024-11-11T05:00:00Z","v":1633445,"vw":102.398068},{"c":99.8,"h":102.24,"l":98.75,"n":34540,"o":100.92,"t":"2024-11-12T05:00:00Z","v":2064799,"vw":99.997573},{"c":98.27,"h":100.6496,"l":98.21,"n":28218,"o":99.87,"t":"2024-11-13T05:00:00Z","v":1630347,"vw":98.778995},{"c":97.46,"h":98.76,"l":96.99,"n":29767,"o":97.73,"t":"2024-11-14T05:00:00Z","v":1814445,"vw":97.869296},{"c":96.79,"h":97.545,"l":96.41,"n":32564,"o":96.92,"t":"2024-11-15T05:00:00Z","v":1926370,"vw":96.752992},{"c":97.02,"h":97.545,"l":96.34,"n":24579,"o":97.39,"t":"2024-11-18T05:00:00Z","v":1384491,"vw":96.954868},{"c":97.8,"h":97.83,"l":96.1,"n":24265,"o":96.99,"t":"2024-11-19T05:00:00Z","v":1766609,"vw":97.370453},{"c":98.02,"h":98.43,"l":96.58,"n":26923,"o":98,"t":"2024-11-20T05:00:00Z","v":1875646,"vw":97.59277},{"c":99.92,"h":100.21,"l":98.07,"n":30634,"o":98.75,"t":"2024-11-21T05:00:00Z","v":1744754,"vw":99.4828},{"c":99.62,"h":100.6599,"l":99.17,"n":31234,"o":100.4,"t":"2024-11-22T05:00:00Z","v":2675654,"vw":99.719394},{"c":101.36,"h":103.39,"l":100.806,"n":39972,"o":101,"t":"2024-11-25T05:00:00Z","v":4038938,"vw":101.632931},{"c":101.66,"h":103.17,"l":101.25,"n":37851,"o":101.92,"t":"2024-11-26T05:00:00Z","v":2412588,"vw":101.998032},{"c":100,"h":101.41,"l":98.6308,"n":31317,"o":101.32,"t":"2024-11-27T05:00:00Z","v":1799246,"vw":99.756296},{"c":101.33,"h":102.32,"l":99.97,"n":21530,"o":100,"t":"2024-11-29T05:00:00Z","v":1460313,"vw":101.634921},{"c":103.16,"h":105.12,"l":101.44,"n":38483,"o":101.82,"t":"2024-12-02T05:00:00Z","v":2476921,"vw":103.505836},{"c":98.8,"h":102.7216,"l":97.91,"n":48698,"o":102.05,"t":"2024-12-03T05:00:00Z","v":3267433,"vw":99.198751},{"c":97.63,"h":100.22,"l":94.97,"n":59028,"o":99.99,"t":"2024-12-04T05:00:00Z","v":4572320,"vw":97.12343},{"c":98.18,"h":99.4,"l":97.87,"n":31727,"o":98.03,"t":"2024-12-05T05:00:00Z","v":2285605,"vw":98.511167},{"c":98.51,"h":99.09,"l":97.61,"n":29192,"o":98.18,"t":"2024-12-06T05:00:00Z","v":2720330,"vw":98.265823},{"c":98.97,"h":99.9,"l":98.1,"n":31140,"o":98.43,"t":"2024-12-09T05:00:00Z","v":2437145,"vw":99.009342},{"c":97.59,"h":98.94,"l":96.77,"n":35983,"o":98.85,"t":"2024-12-10T05:00:00Z","v":2812652,"vw":97.466861},{"c":98.39,"h":99.13,"l":96.57,"n":31585,"o":97.95,"t":"2024-12-11T05:00:00Z","v":2555625,"vw":98.08385},{"c":97.64,"h":100.18,"l":97.115,"n":34018,"o":98.46,"t":"2024-12-12T05:00:00Z","v":2834858,"vw":98.130942},{"c":95.75,"h":98.31,"l":95.52,"n":39050,"o":97.58,"t":"2024-12-13T05:00:00Z","v":4938064,"vw":96.502951},{"c":95.58,"h":97.15,"l":95.04,"n":41386,"o":95.32,"t":"2024-12-16T05:00:00Z","v":3552538,"vw":95.592784},{"c":94.49,"h":96.4599,"l":94.09,"n":32710,"o":94.8,"t":"2024-12-17T05:00:00Z","v":2406172,"vw":94.911985},{"c":91.6,"h":95.31,"l":91.52,"n":42087,"o":94.6,"t":"2024-12-18T05:00:00Z","v":3132143,"vw":93.194093},{"c":87.54,"h":92.11,"l":87.41,"n":64386,"o":91.6,"t":"2024-12-19T05:00:00Z","v":4522294,"vw":88.711196},{"c":87.31,"h":89.01,"l":86.87,"n":48190,"o":88.09,"t":"2024-12-20T05:00:00Z","v":6072472,"vw":87.560838},{"c":88.53,"h":88.62,"l":87.3,"n":30247,"o":87.46,"t":"2024-12-23T05:00:00Z","v":2106787,"vw":88.26931},{"c":88.49,"h":89.125,"l":88.03,"n":17155,"o":88.32,"t":"2024-12-24T05:00:00Z","v":1142224,"vw":88.565551},{"c":88.4,"h":89.17,"l":88.146,"n":23436,"o":88.73,"t":"2024-12-26T05:00:00Z","v":1383027,"vw":88.531378},{"c":87.39,"h":88.825,"l":87,"n":24367,"o":87.94,"t":"2024-12-27T05:00:00Z","v":1611465,"vw":87.481964},{"c":86.53,"h":86.855,"l":85.25,"n":28962,"o":86.68,"t":"2024-12-30T05:00:00Z","v":1731257,"vw":86.279529},{"c":86.31,"h":87.22,"l":85.73,"n":26083,"o":86.59,"t":"2024-12-31T05:00:00Z","v":1458448,"vw":86.286696},{"c":86.39,"h":87.54,"l":85.785,"n":37225,"o":87.21,"t":"2025-01-02T05:00:00Z","v":2046622,"vw":86.483837},{"c":89.15,"h":89.18,"l":86.785,"n":28738,"o":86.92,"t":"2025-01-03T05:00:00Z","v":2352871,"vw":88.486319},{"c":89.11,"h":91.59,"l":88.75,"n":38678,"o":90.32,"t":"2025-01-06T05:00:00Z","v":2499351,"vw":90.048211},{"c":89.6,"h":90.89,"l":89.27,"n":37010,"o":89.83,"t":"2025-01-07T05:00:00Z","v":2379502,"vw":89.931775},{"c":88.69,"h":89.43,"l":87.89,"n":30925,"o":89.27,"t":"2025-01-08T05:00:00Z","v":3189091,"vw":88.571388},{"c":88.87,"h":88.99,"l":86.64,"n":32101,"o":87.44,"t":"2025-01-10T05:00:00Z","v":2201879,"vw":88.155618},{"c":88.93,"h":89.7,"l":86.97,"n":41253,"o":87.55,"t":"2025-01-13T05:00:00Z","v":2715805,"vw":88.710802},{"c":91.23,"h":91.745,"l":89.1003,"n":46245,"o":89.36,"t":"2025-01-14T05:00:00Z","v":3252463,"vw":90.796914},{"c":94.34,"h":94.98,"l":92.13,"n":49840,"o":92.13,"t":"2025-01-15T05:00:00Z","v":3853637,"vw":94.211451},{"c":95.07,"h":95.82,"l":93.7,"n":43398,"o":94.38,"t":"2025-01-16T05:00:00Z","v":3820611,"vw":95.239647},{"c":97.67,"h":97.93,"l":95.6,"n":62697,"o":96.6,"t":"2025-01-17T05:00:00Z","v":5656501,"vw":97.16381},{"c":101.25,"h":102.54,"l":99.215,"n":86633,"o":99.85,"t":"2025-01-21T05:00:00Z","v":6545193,"vw":101.278695},{"c":108.18,"h":111.905,"l":105.86,"n":103869,"o":108.63,"t":"2025-01-22T05:00:00Z","v":9814179,"vw":109.297022},{"c":108.42,"h":108.53,"l":105.9197,"n":46694,"o":107.41,"t":"2025-01-23T05:00:00Z","v":3602207,"vw":107.694014},{"c":108.19,"h":110.24,"l":107.6,"n":36983,"o":108.74,"t":"2025-01-24T05:00:00Z","v":3320732,"vw":108.756019},{"c":103.48,"h":107,"l":102.32,"n":55545,"o":105.1,"t":"2025-01-27T05:00:00Z","v":4188555,"vw":103.85203},{"c":100.27,"h":104.03,"l":98.82,"n":52071,"o":104.02,"t":"2025-01-28T05:00:00Z","v":3460822,"vw":100.261084},{"c":99.38,"h":102.03,"l":99.09,"n":33128,"o":101.48,"t":"2025-01-29T05:00:00Z","v":2548190,"vw":99.77597},{"c":98.28,"h":101.42,"l":97.95,"n":43132,"o":101.15,"t":"2025-01-30T05:00:00Z","v":4212839,"vw":98.658425},{"c":96.36,"h":99.99,"l":96.27,"n":41207,"o":98.095,"t":"2025-01-31T05:00:00Z","v":2799702,"vw":97.467037},{"c":93.48,"h":95.63,"l":92.91,"n":48199,"o":94.6,"t":"2025-02-03T05:00:00Z","v":3435312,"vw":93.966374},{"c":94.51,"h":94.79,"l":92.68,"n":38529,"o":92.88,"t":"2025-02-04T05:00:00Z","v":2883260,"vw":94.359942},{"c":95.43,"h":96.13,"l":94.165,"n":35674,"o":94.62,"t":"2025-02-05T05:00:00Z","v":2681150,"vw":95.466562},{"c":96.54,"h":96.78,"l":95.63,"n":34820,"o":96.1,"t":"2025-02-06T05:00:00Z","v":2301071,"vw":96.456363},{"c":96.15,"h":98.25,"l":95.46,"n":29721,"o":97.06,"t":"2025-02-07T05:00:00Z","v":1967632,"vw":96.385607},{"c":97.8,"h":98.2,"l":96.7137,"n":29020,"o":97.41,"t":"2025-02-10T05:00:00Z","v":1945197,"vw":97.771739},{"c":97.83,"h":99.36,"l":97.187,"n":32238,"o":97.225,"t":"2025-02-11T05:00:00Z","v":2133941,"vw":97.956461},{"c":99.21,"h":100.66,"l":96.1001,"n":45224,"o":96.72,"t":"2025-02-12T05:00:00Z","v":3385980,"vw":99.086946},{"c":101.48,"h":102.74,"l":99.39,"n":37766,"o":99.39,"t":"2025-02-13T05:00:00Z","v":2555045,"vw":101.324459},{"c":101.47,"h":102.4,"l":100.62,"n":32010,"o":102.15,"t":"2025-02-14T05:00:00Z","v":2235093,"vw":101.252865},{"c":103.1,"h":103.29,"l":100.94,"n":36941,"o":102.56,"t":"2025-02-18T05:00:00Z","v":2365526,"vw":102.589725},{"c":103,"h":103.46,"l":102.47,"n":26671,"o":102.93,"t":"2025-02-19T05:00:00Z","v":1726910,"vw":102.969296},{"c":102.64,"h":103.37,"l":101.55,"n":24903,"o":103.07,"t":"2025-02-20T05:00:00Z","v":1479152,"vw":102.587253},{"c":100.85,"h":103.42,"l":100.5,"n":34394,"o":102.67,"t":"2025-02-21T05:00:00Z","v":2484286,"vw":101.475646},{"c":100.08,"h":101.99,"l":99.235,"n":50178,"o":100.97,"t":"2025-02-24T05:00:00Z","v":4204185,"vw":100.253768},{"c":99.72,"h":101.69,"l":99.2868,"n":42476,"o":100,"t":"2025-02-25T05:00:00Z","v":3405886,"vw":100.042909},{"c":100.27,"h":101.35,"l":99.7,"n":29021,"o":100.32,"t":"2025-02-26T05:00:00Z","v":1924115,"vw":100.29107},{"c":100.67,"h":103.84,"l":100.59,"n":59425,"o":102.57,"t":"2025-02-27T05:00:00Z","v":4616300,"vw":102.01384},{"c":101.91,"h":102.29,"l":99.68,"n":49170,"o":100.25,"t":"2025-02-28T05:00:00Z","v":4521410,"vw":101.251506},{"c":100.06,"h":103.87,"l":99.78,"n":43538,"o":102.95,"t":"2025-03-03T05:00:00Z","v":3190391,"vw":101.250365},{"c":94.08,"h":99.62,"l":94.01,"n":79907,"o":98.95,"t":"2025-03-04T05:00:00Z","v":7037641,"vw":96.577907},{"c":92.43,"h":93.7699,"l":90.19,"n":63733,"o":93.68,"t":"2025-03-05T05:00:00Z","v":5175882,"vw":92.046437},{"c":86.64,"h":90.67,"l":86.39,"n":62697,"o":90.55,"t":"2025-03-06T05:00:00Z","v":5272928,"vw":88.262901},{"c":88,"h":89.77,"l":86.3,"n":59614,"o":86.855,"t":"2025-03-07T05:00:00Z","v":4617861,"vw":88.030172},{"c":86.41,"h":87.95,"l":84.36,"n":56325,"o":87.21,"t":"2025-03-10T04:00:00Z","v":4520782,"vw":86.130914},{"c":86.97,"h":87.96,"l":85.4,"n":45348,"o":86.41,"t":"2025-03-11T04:00:00Z","v":3805658,"vw":86.661946},{"c":86.73,"h":89.47,"l":86.265,"n":36664,"o":88,"t":"2025-03-12T04:00:00Z","v":3808900,"vw":87.121428},{"c":85.62,"h":87.4412,"l":85,"n":27863,"o":86.79,"t":"2025-03-13T04:00:00Z","v":1573473,"vw":85.907041},{"c":87.9,"h":88.63,"l":86.93,"n":34830,"o":86.95,"t":"2025-03-14T04:00:00Z","v":2261110,"vw":87.963731},{"c":90.51,"h":91.0517,"l":87.64,"n":37298,"o":87.64,"t":"2025-03-17T04:00:00Z","v":2948634,"vw":90.201645},{"c":88.64,"h":90.57,"l":88.44,"n":27837,"o":90.48,"t":"2025-03-18T04:00:00Z","v":2205263,"vw":88.974594},{"c":88.93,"h":89.635,"l":88.18,"n":29950,"o":88.44,"t":"2025-03-19T04:00:00Z","v":2225596,"vw":88.916231},{"c":88.38,"h":89.78,"l":88.29,"n":22998,"o":88.29,"t":"2025-03-20T04:00:00Z","v":2060486,"vw":88.715119},{"c":88.27,"h":88.69,"l":86.6,"n":28215,"o":87.95,"t":"2025-03-21T04:00:00Z","v":2576141,"vw":88.102548},{"c":88.79,"h":90.07,"l":88.48,"n":24757,"o":89.41,"t":"2025-03-24T04:00:00Z","v":1715034,"vw":88.937065},{"c":87.96,"h":88.44,"l":85.73,"n":44442,"o":88.32,"t":"2025-03-25T04:00:00Z","v":3154118,"vw":87.150744},{"c":87.63,"h":88.19,"l":85.94,"n":44477,"o":87.6,"t":"2025-03-26T04:00:00Z","v":3534967,"vw":87.403823},{"c":87.5,"h":89.25,"l":86.3,"n":44801,"o":87.21,"t":"2025-03-27T04:00:00Z","v":2977443,"vw":88.040498},{"c":84.92,"h":87.36,"l":84.33,"n":31723,"o":86.99,"t":"2025-03-28T04:00:00Z","v":1886193,"vw":85.339547},{"c":84.95,"h":85.31,"l":82.8765,"n":37088,"o":84.49,"t":"2025-03-31T04:00:00Z","v":2628656,"vw":84.412908},{"c":84.54,"h":85.33,"l":83.31,"n":33956,"o":84.6,"t":"2025-04-01T04:00:00Z","v":2728192,"vw":84.545499},{"c":85.52,"h":86.34,"l":83.52,"n":34494,"o":83.74,"t":"2025-04-02T04:00:00Z","v":2810118,"vw":85.287665},{"c":71.53,"h":81.16,"l":71.2807,"n":145455,"o":80.18,"t":"2025-04-03T04:00:00Z","v":12915559,"vw":73.694822},{"c":66.73,"h":68.68,"l":63.95,"n":117401,"o":68.66,"t":"2025-04-04T04:00:00Z","v":9250083,"vw":66.159411},{"c":68.66,"h":72.56,"l":64.18,"n":83655,"o":65,"t":"2025-04-07T04:00:00Z","v":7297673,"vw":68.058384},{"c":66.54,"h":72.43,"l":65.405,"n":67009,"o":70.99,"t":"2025-04-08T04:00:00Z","v":5679172,"vw":68.75832},{"c":74.29,"h":76.02,"l":63.19,"n":110112,"o":65.74,"t":"2025-04-09T04:00:00Z","v":10253185,"vw":69.885164},{"c":69.74,"h":72.48,"l":68.65,"n":68569,"o":71.71,"t":"2025-04-10T04:00:00Z","v":5483494,"vw":70.551223},{"c":70.15,"h":71.21,"l":67.63,"n":50095,"o":69.23,"t":"2025-04-11T04:00:00Z","v":3879007,"vw":69.707434},{"c":72.67,"h":75.23,"l":71.6,"n":49033,"o":74.93,"t":"2025-04-14T04:00:00Z","v":3437332,"vw":72.891856},{"c":72,"h":73.5,"l":71.85,"n":34014,"o":72.09,"t":"2025-04-15T04:00:00Z","v":3147573,"vw":72.395742},{"c":72.82,"h":73.115,"l":71.295,"n":55285,"o":71.49,"t":"2025-04-16T04:00:00Z","v":5798964,"vw":72.432092},{"c":75.78,"h":76.44,"l":72.89,"n":61332,"o":73.49,"t":"2025-04-17T04:00:00Z","v":4588640,"vw":75.139081},{"c":73.93,"h":74.65,"l":72.62,"n":40358,"o":74.45,"t":"2025-04-21T04:00:00Z","v":2950637,"vw":73.438413},{"c":75.36,"h":75.9089,"l":74.6,"n":33348,"o":74.7,"t":"2025-04-22T04:00:00Z","v":2178343,"vw":75.35419},{"c":78.09,"h":81.175,"l":77.5625,"n":55451,"o":79.15,"t":"2025-04-23T04:00:00Z","v":4013856,"vw":78.915446},{"c":83.04,"h":83.27,"l":79.135,"n":47427,"o":79.16,"t":"2025-04-24T04:00:00Z","v":4105558,"vw":82.210787},{"c":82.7,"h":83.81,"l":82,"n":57670,"o":83.33,"t":"2025-04-25T04:00:00Z","v":4055481,"vw":82.965509},{"c":82.16,"h":82.89,"l":80.56,"n":43518,"o":82.21,"t":"2025-04-28T04:00:00Z","v":2895863,"vw":81.857931},{"c":81.6,"h":82.68,"l":81.22,"n":69286,"o":81.585,"t":"2025-04-29T04:00:00Z","v":6502524,"vw":81.881644},{"c":91.03,"h":91.51,"l":85.47,"n":132497,"o":87.135,"t":"2025-04-30T04:00:00Z","v":11880101,"vw":89.105784},{"c":90.01,"h":93.168,"l":89.89,"n":81400,"o":92,"t":"2025-05-01T04:00:00Z","v":5496492,"vw":91.027216},{"c":93.07,"h":93.29,"l":91.29,"n":47874,"o":91.55,"t":"2025-05-02T04:00:00Z","v":3409480,"vw":92.66031},{"c":93.58,"h":94.33,"l":91.98,"n":42495,"o":92.325,"t":"2025-05-05T04:00:00Z","v":2805843,"vw":93.678429},{"c":93.9,"h":94.41,"l":91.92,"n":37084,"o":92.46,"t":"2025-05-06T04:00:00Z","v":2754096,"vw":93.684839},{"c":95.45,"h":95.67,"l":93.325,"n":55715,"o":93.99,"t":"2025-05-07T04:00:00Z","v":3716152,"vw":94.952369},{"c":96.3,"h":97.225,"l":94.9732,"n":45720,"o":96.31,"t":"2025-05-08T04:00:00Z","v":2392827,"vw":96.338367},{"c":95.71,"h":97.73,"l":95.63,"n":38100,"o":97.11,"t":"2025-05-09T04:00:00Z","v":2568288,"vw":96.122624},{"c":101.95,"h":103.04,"l":100,"n":86095,"o":101.13,"t":"2025-05-12T04:00:00Z","v":5791995,"vw":101.994579},{"c":105.47,"h":105.98,"l":101.55,"n":68404,"o":101.9,"t":"2025-05-13T04:00:00Z","v":4336010,"vw":104.468171},{"c":105.19,"h":105.86,"l":104.48,"n":61571,"o":105.15,"t":"2025-05-14T04:00:00Z","v":4245713,"vw":105.201181},{"c":107.43,"h":108,"l":105.91,"n":62512,"o":106.955,"t":"2025-05-15T04:00:00Z","v":4711904,"vw":107.312086},{"c":107.79,"h":108.98,"l":107,"n":47431,"o":107.52,"t":"2025-05-16T04:00:00Z","v":3234920,"vw":107.958224},{"c":109.04,"h":109.67,"l":105.6617,"n":54125,"o":105.91,"t":"2025-05-19T04:00:00Z","v":3286201,"vw":108.580205},{"c":106.97,"h":109.48,"l":106.275,"n":55101,"o":109.47,"t":"2025-05-20T04:00:00Z","v":3404275,"vw":107.395028},{"c":104.43,"h":107.8222,"l":103.73,"n":54734,"o":106.5,"t":"2025-05-21T04:00:00Z","v":4800572,"vw":105.164351},{"c":108.86,"h":111.47,"l":105.35,"n":109152,"o":106.08,"t":"2025-05-22T04:00:00Z","v":8056826,"vw":108.713347},{"c":112.74,"h":113.17,"l":108.28,"n":85839,"o":108.28,"t":"2025-05-23T04:00:00Z","v":5981623,"vw":111.887628},{"c":117.05,"h":117.36,"l":113.2,"n":71459,"o":113.87,"t":"2025-05-27T04:00:00Z","v":4485887,"vw":116.270519},{"c":117.34,"h":118.63,"l":116.815,"n":54364,"o":117.24,"t":"2025-05-28T04:00:00Z","v":4093977,"vw":117.631557},{"c":118.14,"h":118.2,"l":116.28,"n":43608,"o":117.56,"t":"2025-05-29T04:00:00Z","v":2447169,"vw":117.610521},{"c":117.94,"h":119.13,"l":116.67,"n":55985,"o":117.17,"t":"2025-05-30T04:00:00Z","v":4352685,"vw":118.002104},{"c":119.15,"h":119.7554,"l":116.782,"n":48124,"o":117.01,"t":"2025-06-02T04:00:00Z","v":3097690,"vw":118.913133},{"c":123.23,"h":124.04,"l":118.75,"n":67264,"o":119.1,"t":"2025-06-03T04:00:00Z","v":4835199,"vw":122.554004},{"c":127.64,"h":127.69,"l":123.73,"n":85086,"o":123.73,"t":"2025-06-04T04:00:00Z","v":5769179,"vw":126.752031},{"c":127.7,"h":129.95,"l":127.36,"n":73923,"o":127.91,"t":"2025-06-05T04:00:00Z","v":4765890,"vw":128.4652},{"c":126.97,"h":129.96,"l":126.76,"n":64000,"o":128.9,"t":"2025-06-06T04:00:00Z","v":4377572,"vw":127.697528},{"c":130.17,"h":132.225,"l":128.8769,"n":76196,"o":129.54,"t":"2025-06-09T04:00:00Z","v":5425757,"vw":130.852908},{"c":127.99,"h":130.685,"l":126.345,"n":87883,"o":129.97,"t":"2025-06-10T04:00:00Z","v":6119653,"vw":127.930215},{"c":126.49,"h":129.08,"l":125.71,"n":63368,"o":129.05,"t":"2025-06-11T04:00:00Z","v":4553154,"vw":126.962837},{"c":126.07,"h":127.35,"l":125.7867,"n":40046,"o":126.155,"t":"2025-06-12T04:00:00Z","v":3005037,"vw":126.390093},{"c":127.27,"h":128.31,"l":124.6301,"n":47005,"o":125.17,"t":"2025-06-13T04:00:00Z","v":3000845,"vw":127.125446},{"c":131.04,"h":131.49,"l":127.6101,"n":61300,"o":128.7,"t":"2025-06-16T04:00:00Z","v":3530344,"vw":130.469977},{"c":130.87,"h":133.5,"l":130,"n":47325,"o":130.45,"t":"2025-06-17T04:00:00Z","v":3410882,"vw":131.114558},{"c":131.3,"h":133.76,"l":130.36,"n":44711,"o":130.87,"t":"2025-06-18T04:00:00Z","v":2816793,"vw":132.15813},{"c":130.96,"h":132.61,"l":130.325,"n":57447,"o":132.17,"t":"2025-06-20T04:00:00Z","v":6027515,"vw":131.174242},{"c":133.08,"h":133.89,"l":130.9184,"n":59334,"o":132.33,"t":"2025-06-23T04:00:00Z","v":4372694,"vw":132.658543},{"c":136.31,"h":137.54,"l":133.85,"n":64659,"o":134,"t":"2025-06-24T04:00:00Z","v":4670484,"vw":136.353857},{"c":138.54,"h":138.69,"l":136.28,"n":53076,"o":137.67,"t":"2025-06-25T04:00:00Z","v":3574853,"vw":137.950849},{"c":140.69,"h":140.8,"l":138,"n":55514,"o":138.54,"t":"2025-06-26T04:00:00Z","v":3047106,"vw":140.189389},{"c":141.44,"h":142.47,"l":140.295,"n":54453,"o":141.58,"t":"2025-06-27T04:00:00Z","v":4651135,"vw":141.387325},{"c":144.33,"h":144.48,"l":141.5838,"n":51317,"o":142,"t":"2025-06-30T04:00:00Z","v":3663826,"vw":143.49496},{"c":145.04,"h":145.73,"l":142.63,"n":69597,"o":143.64,"t":"2025-07-01T04:00:00Z","v":4951376,"vw":144.799363},{"c":151.94,"h":152.05,"l":144.79,"n":81080,"o":145.04,"t":"2025-07-02T04:00:00Z","v":6703596,"vw":150.026578},{"c":149.44,"h":152.155,"l":149.24,"n":54247,"o":152,"t":"2025-07-03T04:00:00Z","v":3619715,"vw":150.444554},{"c":148.39,"h":151.8,"l":147.74,"n":56649,"o":149.47,"t":"2025-07-07T04:00:00Z","v":3661675,"vw":149.110128},{"c":144.47,"h":149.71,"l":143.43,"n":72022,"o":149.06,"t":"2025-07-08T04:00:00Z","v":4599061,"vw":144.901784},{"c":142.01,"h":145.92,"l":141.71,"n":90896,"o":145.92,"t":"2025-07-09T04:00:00Z","v":6198769,"vw":142.738722},{"c":144.5,"h":146.235,"l":142.45,"n":74809,"o":144.5,"t":"2025-07-10T04:00:00Z","v":5593932,"vw":144.534472},{"c":147.18,"h":147.91,"l":143.5,"n":52444,"o":144,"t":"2025-07-11T04:00:00Z","v":2868745,"vw":146.659861},{"c":149.08,"h":149.955,"l":145.62,"n":52039,"o":148.55,"t":"2025-07-14T04:00:00Z","v":2856683,"vw":148.762241},{"c":149.05,"h":150.96,"l":147.8,"n":43143,"o":150.31,"t":"2025-07-15T04:00:00Z","v":2461421,"vw":149.037453},{"c":147.12,"h":149,"l":145.51,"n":45930,"o":148.98,"t":"2025-07-16T04:00:00Z","v":2694269,"vw":146.980952},{"c":146.72,"h":149.645,"l":146.35,"n":60183,"o":147.12,"t":"2025-07-17T04:00:00Z","v":5155323,"vw":147.339748},{"c":149.075,"h":149.91,"l":146.224,"n":42545,"o":147.61,"t":"2025-07-18T04:00:00Z","v":3335486,"vw":148.661787},{"c":149.63,"h":150.92,"l":148.03,"n":41981,"o":149.46,"t":"2025-07-21T04:00:00Z","v":3454105,"vw":149.763634},{"c":146.59,"h":149.28,"l":144.76,"n":43938,"o":149,"t":"2025-07-22T04:00:00Z","v":3045025,"vw":146.476355},{"c":152.76,"h":152.83,"l":147,"n":66653,"o":147.15,"t":"2025-07-23T04:00:00Z","v":4024938,"vw":151.542041},{"c":152.73,"h":153.88,"l":151.0761,"n":40415,"o":152.23,"t":"2025-07-24T04:00:00Z","v":2429724,"vw":152.762233},{"c":150.89,"h":153.33,"l":148.435,"n":55350,"o":152.4,"t":"2025-07-25T04:00:00Z","v":3125993,"vw":150.930692},{"c":150.46,"h":152.04,"l":149.74,"n":49214,"o":151.48,"t":"2025-07-28T04:00:00Z","v":2585241,"vw":150.629132},{"c":152.68,"h":155.52,"l":150,"n":99912,"o":151.75,"t":"2025-07-29T04:00:00Z","v":6242766,"vw":153.043655},{"c":147.42,"h":148.54,"l":138.3,"n":157588,"o":141,"t":"2025-07-30T04:00:00Z","v":12025009,"vw":144.973432},{"c":157.01,"h":157.45,"l":146.9,"n":105560,"o":148.3,"t":"2025-07-31T04:00:00Z","v":7049757,"vw":154.801396},{"c":154.81,"h":156.61,"l":150.9165,"n":72691,"o":153.36,"t":"2025-08-01T04:00:00Z","v":3827642,"vw":153.8804},{"c":154.81,"h":157.618,"l":152.4,"n":49992,"o":156.79,"t":"2025-08-04T04:00:00Z","v":2510001,"vw":154.329233},{"c":151.74,"h":157.4,"l":147.21,"n":55304,"o":156.8,"t":"2025-08-05T04:00:00Z","v":3449766,"vw":151.26687},{"c":147.27,"h":153,"l":146.85,"n":65978,"o":153,"t":"2025-08-06T04:00:00Z","v":3776636,"vw":148.183297},{"c":148.1,"h":148.55,"l":144.75,"n":49847,"o":144.98,"t":"2025-08-07T04:00:00Z","v":3472524,"vw":147.649845},{"c":150.45,"h":151.08,"l":148.56,"n":32429,"o":149.5,"t":"2025-08-08T04:00:00Z","v":1901692,"vw":150.105005},{"c":151.69,"h":156.1,"l":151.23,"n":51331,"o":151.61,"t":"2025-08-11T04:00:00Z","v":2759416,"vw":153.33711},{"c":155.59,"h":158,"l":152.23,"n":38799,"o":152.23,"t":"2025-08-12T04:00:00Z","v":2362349,"vw":155.177968},{"c":156.92,"h":157.5,"l":154.86,"n":31530,"o":156.35,"t":"2025-08-13T04:00:00Z","v":2052634,"vw":156.555657},{"c":155.73,"h":156.835,"l":154.2,"n":40326,"o":155.26,"t":"2025-08-14T04:00:00Z","v":2319683,"vw":155.591708},{"c":154.43,"h":155.75,"l":152.0501,"n":26653,"o":155.75,"t":"2025-08-15T04:00:00Z","v":1431837,"vw":154.57127},{"c":158.7,"h":158.82,"l":154.075,"n":41462,"o":154.95,"t":"2025-08-18T04:00:00Z","v":2016513,"vw":157.808662},{"c":157.93,"h":158.98,"l":155.31,"n":34814,"o":158.09,"t":"2025-08-19T04:00:00Z","v":2546564,"vw":157.492092},{"c":158.4,"h":158.67,"l":152.5,"n":48886,"o":157.18,"t":"2025-08-20T04:00:00Z","v":2177301,"vw":156.32183},{"c":154.6,"h":159.36,"l":153.03,"n":43979,"o":158.24,"t":"2025-08-21T04:00:00Z","v":2300020,"vw":155.3277},{"c":159.21,"h":160.57,"l":154.22,"n":39852,"o":155.12,"t":"2025-08-22T04:00:00Z","v":1920072,"vw":158.507125},{"c":164,"h":165.28,"l":158.68,"n":54104,"o":159,"t":"2025-08-25T04:00:00Z","v":2515403,"vw":163.815845},{"c":165.24,"h":166.91,"l":163.72,"n":42858,"o":163.72,"t":"2025-08-26T04:00:00Z","v":3272333,"vw":165.159052},{"c":167.24,"h":168.2,"l":165.54,"n":45588,"o":165.9,"t":"2025-08-27T04:00:00Z","v":2688426,"vw":167.276289},{"c":172.38,"h":173.21,"l":167.11,"n":61689,"o":167.11,"t":"2025-08-28T04:00:00Z","v":3079844,"vw":171.168264},{"c":167.4,"h":173.415,"l":166.66,"n":49448,"o":172.06,"t":"2025-08-29T04:00:00Z","v":2796971,"vw":167.966861},{"c":170.5,"h":170.75,"l":163.8601,"n":53480,"o":164.41,"t":"2025-09-02T04:00:00Z","v":3175390,"vw":169.019424},{"c":176.32,"h":176.49,"l":170.01,"n":70129,"o":171.1,"t":"2025-09-03T04:00:00Z","v":3790395,"vw":174.178786},{"c":183.98,"h":184.11,"l":175.815,"n":77477,"o":177.405,"t":"2025-09-04T04:00:00Z","v":5571844,"vw":180.862416},{"c":188.16,"h":189.2255,"l":183.02,"n":73175,"o":186,"t":"2025-09-05T04:00:00Z","v":3760879,"vw":186.712859},{"c":189.24,"h":191.52,"l":187.18,"n":65975,"o":189.99,"t":"2025-09-08T04:00:00Z","v":4019701,"vw":189.208834},{"c":191.59,"h":192.02,"l":188,"n":47813,"o":189.02,"t":"2025-09-09T04:00:00Z","v":3230795,"vw":190.9008},{"c":193.04,"h":193.8,"l":189.9,"n":56683,"o":193.01,"t":"2025-09-10T04:00:00Z","v":4343820,"vw":192.498372},{"c":196.81,"h":199.24,"l":192.99,"n":59899,"o":193.3,"t":"2025-09-11T04:00:00Z","v":3624420,"vw":196.565381},{"c":195.99,"h":198.37,"l":193.32,"n":63074,"o":196.7,"t":"2025-09-12T04:00:00Z","v":3293421,"vw":195.464192},{"c":211.12,"h":214.2,"l":199.65,"n":120691,"o":200,"t":"2025-09-15T04:00:00Z","v":7398136,"vw":210.686986},{"c":211.13,"h":215.2,"l":207.66,"n":88101,"o":211.3,"t":"2025-09-16T04:00:00Z","v":4888162,"vw":210.456749},{"c":213.36,"h":214.21,"l":206.26,"n":83033,"o":210.4,"t":"2025-09-17T04:00:00Z","v":4268762,"vw":211.106439},{"c":216.64,"h":219.53,"l":215.1,"n":69547,"o":216.72,"t":"2025-09-18T04:00:00Z","v":3044151,"vw":217.369872},{"c":221.23,"h":221.66,"l":216,"n":63712,"o":218.43,"t":"2025-09-19T04:00:00Z","v":4834914,"vw":220.360819},{"c":229.33,"h":230.82,"l":221.97,"n":111386,"o":222.9,"t":"2025-09-22T04:00:00Z","v":5243396,"vw":228.519928},{"c":228.13,"h":231.96,"l":223.505,"n":84774,"o":229.37,"t":"2025-09-23T04:00:00Z","v":4389409,"vw":228.448492},{"c":223.7,"h":231.41,"l":222.93,"n":80092,"o":227.72,"t":"2025-09-24T04:00:00Z","v":4121099,"vw":225.572275},{"c":219.85,"h":222.53,"l":216.01,"n":95667,"o":219.95,"t":"2025-09-25T04:00:00Z","v":4201146,"vw":218.779852},{"c":217.51,"h":220.82,"l":213.0554,"n":58732,"o":220.33,"t":"2025-09-26T04:00:00Z","v":2477214,"vw":216.692912},{"c":229.14,"h":234.115,"l":224.81,"n":92010,"o":226.75,"t":"2025-09-29T04:00:00Z","v":5108406,"vw":229.11797},{"c":236.06,"h":236.51,"l":226.26,"n":90144,"o":226.88,"t":"2025-09-30T04:00:00Z","v":4184033,"vw":233.100794},{"c":256.84,"h":258.3999,"l":232.58,"n":165161,"o":234.34,"t":"2025-10-01T04:00:00Z","v":9751932,"vw":249.998734},{"c":254.74,"h":264.83,"l":251.9,"n":102897,"o":263.3,"t":"2025-10-02T04:00:00Z","v":4801330,"vw":255.730232},{"c":252.79,"h":261.29,"l":251.65,"n":80869,"o":254.965,"t":"2025-10-03T04:00:00Z","v":4915965,"vw":255.984288},{"c":242.83,"h":261.24,"l":242.45,"n":95948,"o":260.11,"t":"2025-10-06T04:00:00Z","v":5233612,"vw":248.029372},{"c":225.01,"h":244.735,"l":223.01,"n":165821,"o":244.65,"t":"2025-10-07T04:00:00Z","v":10019376,"vw":227.873267},{"c":224.35,"h":229.045,"l":222.72,"n":92147,"o":224.87,"t":"2025-10-08T04:00:00Z","v":5190332,"vw":225.165754},{"c":221.7,"h":225.066,"l":218.63,"n":66859,"o":223.51,"t":"2025-10-09T04:00:00Z","v":3427020,"vw":221.963161},{"c":214.38,"h":224.26,"l":212.63,"n":87021,"o":220.4,"t":"2025-10-10T04:00:00Z","v":5190986,"vw":216.688382},{"c":219.51,"h":225.65,"l":216.5101,"n":62465,"o":225.56,"t":"2025-10-13T04:00:00Z","v":3348846,"vw":219.370092},{"c":211.63,"h":217.395,"l":210.57,"n":67254,"o":215.38,"t":"2025-10-14T04:00:00Z","v":3646678,"vw":213.851752},{"c":219.38,"h":220.59,"l":212.3481,"n":88335,"o":215.66,"t":"2025-10-15T04:00:00Z","v":6236838,"vw":217.99247},{"c":226.03,"h":232.999,"l":221.86,"n":88174,"o":224.15,"t":"2025-10-16T04:00:00Z","v":5196474,"vw":227.969529},{"c":225.4,"h":230.4476,"l":220.942,"n":58324,"o":222.43,"t":"2025-10-17T04:00:00Z","v":3258777,"vw":225.96547},{"c":214.4,"h":233.28,"l":209.3701,"n":91444,"o":230,"t":"2025-10-20T04:00:00Z","v":4601975,"vw":216.728949},{"c":214.57,"h":216.53,"l":210.6793,"n":51776,"o":212.625,"t":"2025-10-21T04:00:00Z","v":2817458,"vw":214.497466},{"c":215.05,"h":219.32,"l":209,"n":55936,"o":213.67,"t":"2025-10-22T04:00:00Z","v":2925241,"vw":213.279521},{"c":226.41,"h":226.91,"l":218.25,"n":57382,"o":218.25,"t":"2025-10-23T04:00:00Z","v":2569576,"vw":224.768246},{"c":234.12,"h":240.8543,"l":230.53,"n":81394,"o":234.08,"t":"2025-10-24T04:00:00Z","v":3663962,"vw":236.020809},{"c":230.32,"h":241.999,"l":227.63,"n":82909,"o":241.33,"t":"2025-10-27T04:00:00Z","v":4942396,"vw":233.277131},{"c":223,"h":230,"l":217.67,"n":111893,"o":229.18,"t":"2025-10-28T04:00:00Z","v":6500953,"vw":223.201433},{"c":265.62,"h":268.91,"l":240.06,"n":161417,"o":240.515,"t":"2025-10-29T04:00:00Z","v":9900845,"vw":260.530152},{"c":268.335,"h":274.48,"l":258,"n":111113,"o":258.21,"t":"2025-10-30T04:00:00Z","v":7175670,"vw":269.871313},{"c":255.88,"h":280.35,"l":243.34,"n":159188,"o":276.83,"t":"2025-10-31T04:00:00Z","v":8615815,"vw":255.504766},{"c":265.55,"h":269.56,"l":253.65,"n":76859,"o":258.75,"t":"2025-11-03T05:00:00Z","v":4450394,"vw":263.731627},{"c":250.38,"h":260.32,"l":249.4803,"n":66300,"o":255.06,"t":"2025-11-04T05:00:00Z","v":3437974,"vw":253.374314},{"c":275.77,"h":283.94,"l":257.31,"n":149121,"o":258.29,"t":"2025-11-05T05:00:00Z","v":9050363,"vw":276.93377},{"c":278.47,"h":284.42,"l":273.5221,"n":80850,"o":277.27,"t":"2025-11-06T05:00:00Z","v":4075278,"vw":279.128649},{"c":279.35,"h":279.81,"l":263.46,"n":94667,"o":273.955,"t":"2025-11-07T05:00:00Z","v":5098746,"vw":272.230436},{"c":293.99,"h":296,"l":287.11,"n":89919,"o":290.71,"t":"2025-11-10T05:00:00Z","v":3971631,"vw":292.892127},{"c":288,"h":296.15,"l":283.52,"n":76507,"o":289.265,"t":"2025-11-11T05:00:00Z","v":3881052,"vw":289.349517},{"c":283.26,"h":297.8799,"l":279,"n":80943,"o":288,"t":"2025-11-12T05:00:00Z","v":3985253,"vw":285.322158},{"c":262.56,"h":277.5,"l":258.85,"n":101836,"o":273.615,"t":"2025-11-13T05:00:00Z","v":5350205,"vw":265.874263},{"c":258.21,"h":267.81,"l":251.09,"n":101189,"o":254.15,"t":"2025-11-14T05:00:00Z","v":4718750,"vw":258.720101},{"c":261.38,"h":269.795,"l":254.475,"n":61018,"o":257.5,"t":"2025-11-17T05:00:00Z","v":2851631,"vw":262.117469},{"c":253.86,"h":261.3599,"l":249.53,"n":66974,"o":257.39,"t":"2025-11-18T05:00:00Z","v":2479436,"vw":255.806736},{"c":259.135,"h":263.82,"l":253.99,"n":48414,"o":253.99,"t":"2025-11-19T05:00:00Z","v":2306534,"vw":259.471713},{"c":240.5,"h":275.7,"l":237.4,"n":82689,"o":273.18,"t":"2025-11-20T05:00:00Z","v":4070979,"vw":249.119929},{"c":237.49,"h":240.5,"l":228.61,"n":74746,"o":237.4,"t":"2025-11-21T05:00:00Z","v":4177302,"vw":235.418194},{"c":253.38,"h":256.7,"l":242.91,"n":69446,"o":242.92,"t":"2025-11-24T05:00:00Z","v":4200442,"vw":252.960806},{"c":261.89,"h":263.57,"l":247,"n":51319,"o":251.18,"t":"2025-11-25T05:00:00Z","v":2555274,"vw":258.232594},{"c":272.28,"h":275,"l":262.7201,"n":64504,"o":264.66,"t":"2025-11-26T05:00:00Z","v":3487515,"vw":271.468896},{"c":276.69,"h":277.58,"l":269.51,"n":30773,"o":275,"t":"2025-11-28T05:00:00Z","v":1243120,"vw":274.506421},{"c":270.1,"h":275.98,"l":266,"n":46579,"o":272.09,"t":"2025-12-01T05:00:00Z","v":2320022,"vw":270.665864},{"c":266.87,"h":278.39,"l":259.38,"n":53907,"o":272.91,"t":"2025-12-02T05:00:00Z","v":3101588,"vw":268.222544},{"c":258.67,"h":266.46,"l":250.53,"n":72732,"o":266.46,"t":"2025-12-03T05:00:00Z","v":3828268,"vw":256.293299},{"c":265.63,"h":266.4,"l":257.36,"n":44992,"o":258.7,"t":"2025-12-04T05:00:00Z","v":1972124,"vw":263.992662},{"c":278.79,"h":279.67,"l":269.12,"n":63435,"o":269.81,"t":"2025-12-05T05:00:00Z","v":2863381,"vw":276.80489},{"c":285.41,"h":288.2699,"l":278.669,"n":68212,"o":281,"t":"2025-12-08T05:00:00Z","v":3468970,"vw":283.801307},{"c":282.86,"h":289.44,"l":280,"n":48404,"o":285.79,"t":"2025-12-09T05:00:00Z","v":2072955,"vw":284.156615},{"c":298.92,"h":301.47,"l":281.295,"n":68297,"o":283.7,"t":"2025-12-10T05:00:00Z","v":3617426,"vw":293.924321},{"c":307.845,"h":308.93,"l":288.625,"n":62849,"o":294.295,"t":"2025-12-11T05:00:00Z","v":3176286,"vw":302.552218},{"c":287.64,"h":304,"l":280.51,"n":97355,"o":302,"t":"2025-12-12T05:00:00Z","v":5255575,"vw":289.857695},{"c":285.58,"h":293.959,"l":284.23,"n":62261,"o":291.89,"t":"2025-12-15T05:00:00Z","v":3465593,"vw":288.374119},{"c":288.13,"h":294.94,"l":280.5,"n":59563,"o":285.41,"t":"2025-12-16T05:00:00Z","v":3090958,"vw":287.264146},{"c":277.65,"h":296.68,"l":276.11,"n":68033,"o":291.11,"t":"2025-12-17T05:00:00Z","v":3514061,"vw":281.076098},{"c":292,"h":299.23,"l":286.67,"n":69670,"o":288.5,"t":"2025-12-18T05:00:00Z","v":3730468,"vw":293.227406},{"c":296.36,"h":305.43,"l":293.6945,"n":96440,"o":296.67,"t":"2025-12-19T05:00:00Z","v":24731276,"vw":297.086511},{"c":282.85,"h":302,"l":279.0001,"n":84755,"o":301.25,"t":"2025-12-22T05:00:00Z","v":4340407,"vw":285.364152},{"c":282.8,"h":282.85,"l":274.71,"n":50175,"o":278.58,"t":"2025-12-23T05:00:00Z","v":2084437,"vw":280.329703},{"c":285.27,"h":288.5,"l":281.55,"n":26947,"o":281.55,"t":"2025-12-24T05:00:00Z","v":1474897,"vw":285.338236},{"c":286.22,"h":289.7999,"l":282.55,"n":29559,"o":288.76,"t":"2025-12-26T05:00:00Z","v":1063768,"vw":285.667868},{"c":281.3,"h":289.4699,"l":279.325,"n":35485,"o":281.99,"t":"2025-12-29T05:00:00Z","v":2537425,"vw":281.767951},{"c":280.08,"h":284.01,"l":279.62,"n":33375,"o":282.05,"t":"2025-12-30T05:00:00Z","v":1873569,"vw":280.704071},{"c":275.39,"h":280.25,"l":274.27,"n":32078,"o":280,"t":"2025-12-31T05:00:00Z","v":1317065,"vw":276.107167},{"c":287.54,"h":289.65,"l":280.42,"n":56949,"o":281.97,"t":"2026-01-02T05:00:00Z","v":2730983,"vw":286.042056},{"c":289.83,"h":298,"l":277.6927,"n":70632,"o":294.97,"t":"2026-01-05T05:00:00Z","v":3344806,"vw":287.445414},{"c":330.42,"h":331.9999,"l":290.9,"n":99951,"o":290.9,"t":"2026-01-06T05:00:00Z","v":5563870,"vw":320.678861},{"c":308.26,"h":322,"l":298.94,"n":105681,"o":319.01,"t":"2026-01-07T05:00:00Z","v":5179176,"vw":307.271877},{"c":284.47,"h":306.24,"l":278.15,"n":107543,"o":305.88,"t":"2026-01-08T05:00:00Z","v":4826036,"vw":286.938662},{"c":304.01,"h":305.44,"l":280.67,"n":72088,"o":284.67,"t":"2026-01-09T05:00:00Z","v":3187101,"vw":298.593521},{"c":321.48,"h":322.76,"l":298.09,"n":69514,"o":299.31,"t":"2026-01-12T05:00:00Z","v":3066069,"vw":314.652203},{"c":318.44,"h":331,"l":316.77,"n":73680,"o":319.48,"t":"2026-01-13T05:00:00Z","v":3459557,"vw":322.343168},{"c":312.28,"h":322.728,"l":309.15,"n":51290,"o":319.83,"t":"2026-01-14T05:00:00Z","v":1947546,"vw":313.732836},{"c":320.32,"h":328.78,"l":317.001,"n":62512,"o":322.76,"t":"2026-01-15T05:00:00Z","v":3180214,"vw":322.397796},{"c":326.23,"h":335.02,"l":321.1872,"n":57169,"o":333.5,"t":"2026-01-16T05:00:00Z","v":3378535,"vw":326.978535},{"c":325.99,"h":336.17,"l":322.04,"n":74683,"o":322.99,"t":"2026-01-20T05:00:00Z","v":3620808,"vw":327.248897},{"c":344.22,"h":349.545,"l":323.61,"n":88387,"o":334.405,"t":"2026-01-21T05:00:00Z","v":4710576,"vw":339.552718},{"c":346.53,"h":350.05,"l":330,"n":66994,"o":350,"t":"2026-01-22T05:00:00Z","v":2796255,"vw":343.392613},{"c":346.1,"h":347.71,"l":331.745,"n":61014,"o":344.47,"t":"2026-01-23T05:00:00Z","v":2957822,"vw":342.915558},{"c":358.29,"h":370.47,"l":346.0001,"n":95372,"o":348.85,"t":"2026-01-26T05:00:00Z","v":5038969,"vw":361.454422},{"c":371.76,"h":383.88,"l":361,"n":140868,"o":361.62,"t":"2026-01-27T05:00:00Z","v":7353573,"vw":375.526864},{"c":442.93,"h":449.5,"l":389,"n":272597,"o":395.19,"t":"2026-01-28T05:00:00Z","v":14749753,"vw":437.294341},{"c":446.57,"h":457.84,"l":434,"n":152757,"o":450.265,"t":"2026-01-29T05:00:00Z","v":9052804,"vw":445.569368},{"c":407.69,"h":452.9202,"l":397.3301,"n":199032,"o":449.64,"t":"2026-01-30T05:00:00Z","v":9224411,"vw":420.022416},{"c":432.95,"h":436,"l":399.53,"n":130113,"o":402.5,"t":"2026-02-02T05:00:00Z","v":6062819,"vw":428.484561},{"c":444.45,"h":459.41,"l":424.51,"n":119926,"o":451.505,"t":"2026-02-03T05:00:00Z","v":6089154,"vw":441.503463},{"c":418.63,"h":453.4499,"l":402.04,"n":127362,"o":442,"t":"2026-02-04T05:00:00Z","v":6601108,"vw":421.670615},{"c":405.45,"h":418.395,"l":394.24,"n":113664,"o":413.56,"t":"2026-02-05T05:00:00Z","v":5641931,"vw":405.020733},{"c":429.32,"h":431.93,"l":406.855,"n":84104,"o":426.255,"t":"2026-02-06T05:00:00Z","v":3284494,"vw":423.778775},{"c":425,"h":438.55,"l":415,"n":67090,"o":424.04,"t":"2026-02-09T05:00:00Z","v":3188635,"vw":428.80931},{"c":396.23,"h":421.77,"l":395.14,"n":84719,"o":421.77,"t":"2026-02-10T05:00:00Z","v":3171961,"vw":400.970469},{"c":407.25,"h":415.6,"l":391,"n":69079,"o":409.64,"t":"2026-02-11T05:00:00Z","v":2826992,"vw":404.143947},{"c":431.17,"h":459.84,"l":425.81,"n":126023,"o":425.82,"t":"2026-02-12T05:00:00Z","v":6436862,"vw":443.860203},{"c":425.99,"h":431.66,"l":402.5101,"n":80023,"o":416.06,"t":"2026-02-13T05:00:00Z","v":3856072,"vw":421.454565},{"c":415.94,"h":429.23,"l":411.6,"n":55877,"o":420,"t":"2026-02-17T05:00:00Z","v":2839302,"vw":419.935823},{"c":424.14,"h":434.95,"l":417.3,"n":62956,"o":418.94,"t":"2026-02-18T05:00:00Z","v":2865618,"vw":427.191532},{"c":408.97,"h":424.11,"l":402.16,"n":71632,"o":420.17,"t":"2026-02-19T05:00:00Z","v":3518298,"vw":408.135929},{"c":411.11,"h":416.9899,"l":399.13,"n":64733,"o":403.08,"t":"2026-02-20T05:00:00Z","v":2962570,"vw":410.049375},{"c":407.4,"h":422.99,"l":402.15,"n":57535,"o":410.4,"t":"2026-02-23T05:00:00Z","v":2404666,"vw":411.705583},{"c":396.02,"h":413.795,"l":394.0452,"n":67997,"o":410.11,"t":"2026-02-24T05:00:00Z","v":3121960,"vw":400.40669},{"c":421.85,"h":426.5,"l":408.3,"n":79613,"o":409.26,"t":"2026-02-25T05:00:00Z","v":3388378,"vw":420.179971},{"c":409.67,"h":416.5,"l":393.22,"n":73538,"o":413.69,"t":"2026-02-26T05:00:00Z","v":3080668,"vw":404.049252},{"c":407.84,"h":415.6,"l":396.22,"n":54556,"o":400,"t":"2026-02-27T05:00:00Z","v":3607351,"vw":407.915384},{"c":379.52,"h":407.7,"l":374.53,"n":96829,"o":393.59,"t":"2026-03-02T05:00:00Z","v":4228906,"vw":383.397556},{"c":357.62,"h":365.98,"l":350.1001,"n":99517,"o":361.26,"t":"2026-03-03T05:00:00Z","v":5715801,"vw":358.308575},{"c":375.01,"h":390.5,"l":364.68,"n":83145,"o":367.5,"t":"2026-03-04T05:00:00Z","v":3776733,"vw":380.081056},{"c":367.34,"h":378.1499,"l":352.56,"n":75668,"o":370.98,"t":"2026-03-05T05:00:00Z","v":3403312,"vw":366.360448},{"c":352.8,"h":370.34,"l":351.15,"n":63434,"o":356.31,"t":"2026-03-06T05:00:00Z","v":2416983,"vw":358.984298},{"c":374.33,"h":374.66,"l":342,"n":71527,"o":342.42,"t":"2026-03-09T04:00:00Z","v":2932093,"vw":361.879874},{"c":384.29,"h":398.285,"l":377.93,"n":81944,"o":377.93,"t":"2026-03-10T04:00:00Z","v":3489138,"vw":388.964057},{"c":385.97,"h":391.24,"l":376.15,"n":51605,"o":384,"t":"2026-03-11T04:00:00Z","v":1978046,"vw":385.301934},{"c":373.98,"h":385,"l":368.69,"n":54221,"o":382.71,"t":"2026-03-12T04:00:00Z","v":2060040,"vw":374.644137},{"c":383.71,"h":394.9899,"l":377.14,"n":52439,"o":378.07,"t":"2026-03-13T04:00:00Z","v":2915322,"vw":386.674673},{"c":398.78,"h":410.8,"l":395.63,"n":74303,"o":397.5,"t":"2026-03-16T04:00:00Z","v":3122600,"vw":402.149773},{"c":421.09,"h":421.314,"l":397.5,"n":70139,"o":400,"t":"2026-03-17T04:00:00Z","v":3471406,"vw":413.57202},{"c":406.77,"h":422.74,"l":405.11,"n":76768,"o":419.53,"t":"2026-03-18T04:00:00Z","v":3832832,"vw":412.557042},{"c":434.6,"h":437.46,"l":388.3701,"n":89517,"o":396.4,"t":"2026-03-19T04:00:00Z","v":4159650,"vw":424.084497},{"c":411.23,"h":439.73,"l":409.25,"n":82709,"o":433.5,"t":"2026-03-20T04:00:00Z","v":8622589,"vw":415.550732},{"c":404.02,"h":425.18,"l":395.1866,"n":79359,"o":420,"t":"2026-03-23T04:00:00Z","v":3867306,"vw":409.338966},{"c":424.96,"h":426.28,"l":395,"n":76027,"o":402.86,"t":"2026-03-24T04:00:00Z","v":3761706,"vw":417.907829},{"c":413.22,"h":422.5299,"l":389.01,"n":77830,"o":410.16,"t":"2026-03-25T04:00:00Z","v":3454961,"vw":409.908132},{"c":378.79,"h":406.65,"l":377.33,"n":81964,"o":401.66,"t":"2026-03-26T04:00:00Z","v":4114398,"vw":386.523648},{"c":380.07,"h":388.07,"l":376.08,"n":51211,"o":378.53,"t":"2026-03-27T04:00:00Z","v":2324224,"vw":380.877716},{"c":362.43,"h":399.414,"l":351.4153,"n":86844,"o":393.06,"t":"2026-03-30T04:00:00Z","v":4161995,"vw":363.006703},{"c":391.76,"h":392.01,"l":368,"n":75370,"o":371.085,"t":"2026-03-31T04:00:00Z","v":3607264,"vw":384.255819},{"c":423.12,"h":428.18,"l":396.31,"n":83435,"o":396.49,"t":"2026-04-01T04:00:00Z","v":3718782,"vw":420.476815},{"c":429.36,"h":429.41,"l":400,"n":60926,"o":401,"t":"2026-04-02T04:00:00Z","v":2378253,"vw":421.852992},{"c":453.3,"h":470.23,"l":449.79,"n":97822,"o":450.88,"t":"2026-04-06T04:00:00Z","v":4891837,"vw":457.895188},{"c":468.72,"h":468.8499,"l":445.001,"n":94464,"o":448.14,"t":"2026-04-07T04:00:00Z","v":4279564,"vw":459.330049},{"c":496.3,"h":517.1761,"l":487.67,"n":120822,"o":503.195,"t":"2026-04-08T04:00:00Z","v":5428498,"vw":500.914818},{"c":500.77,"h":508.71,"l":493.2001,"n":74110,"o":504,"t":"2026-04-09T04:00:00Z","v":3095072,"vw":499.650855},{"c":503.13,"h":509.55,"l":494.6,"n":75420,"o":504.67,"t":"2026-04-10T04:00:00Z","v":3437789,"vw":503.226415},{"c":513.28,"h":514.75,"l":495.65,"n":70426,"o":500.08,"t":"2026-04-13T04:00:00Z","v":2883057,"vw":507.344878},{"c":533.44,"h":534.23,"l":501.45,"n":83404,"o":520,"t":"2026-04-14T04:00:00Z","v":3572185,"vw":520.225427},{"c":519.6,"h":526,"l":503.11,"n":86694,"o":520.83,"t":"2026-04-15T04:00:00Z","v":3845335,"vw":513.659714},{"c":531.81,"h":532.06,"l":506,"n":72175,"o":511.76,"t":"2026-04-16T04:00:00Z","v":3125196,"vw":522.404744},{"c":547.75,"h":553.57,"l":537.5201,"n":80757,"o":544.45,"t":"2026-04-17T04:00:00Z","v":3452293,"vw":546.995164},{"c":539.75,"h":553,"l":531.61,"n":67704,"o":550.77,"t":"2026-04-20T04:00:00Z","v":2918802,"vw":539.857672},{"c":559.9,"h":567.695,"l":536.03,"n":82499,"o":543.01,"t":"2026-04-21T04:00:00Z","v":3566075,"vw":552.622047},{"c":579.88,"h":586,"l":563.3,"n":76765,"o":580.01,"t":"2026-04-22T04:00:00Z","v":3236864,"vw":576.663747},{"c":587.62,"h":607.89,"l":573.0101,"n":83903,"o":574.24,"t":"2026-04-23T04:00:00Z","v":3179536,"vw":592.490171},{"c":586.25,"h":599.9842,"l":578.42,"n":72427,"o":592.7,"t":"2026-04-24T04:00:00Z","v":2707410,"vw":589.433008},{"c":595.86,"h":602.91,"l":577.36,"n":80457,"o":599.31,"t":"2026-04-27T04:00:00Z","v":2922989,"vw":592.298083},{"c":579.03,"h":592.84,"l":553.2,"n":163772,"o":566.04,"t":"2026-04-28T04:00:00Z","v":5961100,"vw":575.167569},{"c":643.3,"h":697,"l":632,"n":239294,"o":667.98,"t":"2026-04-29T04:00:00Z","v":10905832,"vw":658.580091},{"c":673.64,"h":680.625,"l":639.0501,"n":153545,"o":655.18,"t":"2026-04-30T04:00:00Z","v":6485135,"vw":659.431151},{"c":726.93,"h":728,"l":663.3,"n":192173,"o":667.01,"t":"2026-05-01T04:00:00Z","v":7386212,"vw":711.544759},{"c":738.54,"h":749,"l":729.175,"n":166061,"o":742.16,"t":"2026-05-04T04:00:00Z","v":6029504,"vw":738.533396},{"c":771.01,"h":792.01,"l":752.585,"n":180034,"o":754.995,"t":"2026-05-05T04:00:00Z","v":6531157,"vw":772.953308},{"c":786.42,"h":787.35,"l":752.8001,"n":163178,"o":768.8,"t":"2026-05-06T04:00:00Z","v":5583549,"vw":775.930271},{"c":766.44,"h":771.285,"l":742.01,"n":142156,"o":771.285,"t":"2026-05-07T04:00:00Z","v":4907998,"vw":757.44235},{"c":782.64,"h":802.13,"l":772,"n":133694,"o":780,"t":"2026-05-08T04:00:00Z","v":4880556,"vw":787.351196},{"c":834.01,"h":841.31,"l":790.48,"n":145507,"o":793.25,"t":"2026-05-11T04:00:00Z","v":6087730,"vw":826.18359},{"c":808.795,"h":833.06,"l":766.97,"n":139430,"o":814.7,"t":"2026-05-12T04:00:00Z","v":3806418,"vw":798.313978},{"c":817.35,"h":831.99,"l":795.01,"n":95131,"o":827.5,"t":"2026-05-13T04:00:00Z","v":2516678,"vw":815.905815},{"c":804.76,"h":838.6,"l":796.171,"n":80062,"o":812.48,"t":"2026-05-14T04:00:00Z","v":2365239,"vw":810.140102},{"c":795.47,"h":807.63,"l":765.77,"n":88116,"o":771.57,"t":"2026-05-15T04:00:00Z","v":2789958,"vw":788.586086},{"c":740.84,"h":801,"l":710.11,"n":162078,"o":801,"t":"2026-05-18T04:00:00Z","v":4954542,"vw":738.400449},{"c":733.35,"h":745.98,"l":695.14,"n":125331,"o":719.51,"t":"2026-05-19T04:00:00Z","v":3644708,"vw":721.697421},{"c":751.07,"h":764.97,"l":740.995,"n":82019,"o":757.16,"t":"2026-05-20T04:00:00Z","v":2273011,"vw":751.893843},{"c":810.46,"h":811.51,"l":753.465,"n":123181,"o":753.465,"t":"2026-05-21T04:00:00Z","v":3488840,"vw":798.360361},{"c":812.73,"h":824,"l":799.81,"n":79598,"o":814.72,"t":"2026-05-22T04:00:00Z","v":2539072,"vw":812.868355},{"c":845.76,"h":862.65,"l":816.975,"n":125596,"o":831.165,"t":"2026-05-26T04:00:00Z","v":3445122,"vw":844.463005},{"c":870.66,"h":888.9488,"l":846.07,"n":120850,"o":881.14,"t":"2026-05-27T04:00:00Z","v":3807154,"vw":870.132774},{"c":880.72,"h":905.39,"l":866.01,"n":100321,"o":889.515,"t":"2026-05-28T04:00:00Z","v":2848624,"vw":886.713084},{"c":879.8,"h":904.17,"l":867.02,"n":96859,"o":892.83,"t":"2026-05-29T04:00:00Z","v":4681850,"vw":882.210038},{"c":921.26,"h":940.79,"l":882.92,"n":114668,"o":885.33,"t":"2026-06-01T04:00:00Z","v":3365964,"vw":915.290057},{"c":926.61,"h":953.72,"l":914.99,"n":103730,"o":929.88,"t":"2026-06-02T04:00:00Z","v":2568270,"vw":931.395615},{"c":940.69,"h":966.8,"l":919,"n":96502,"o":940.32,"t":"2026-06-03T04:00:00Z","v":2908621,"vw":942.961616},{"c":925.99,"h":941.49,"l":885,"n":96364,"o":891.545,"t":"2026-06-04T04:00:00Z","v":2539792,"vw":923.880776},{"c":847.47,"h":910.66,"l":843.63,"n":143718,"o":889.18,"t":"2026-06-05T04:00:00Z","v":3619070,"vw":867.8978},{"c":876.77,"h":894.92,"l":854.21,"n":94036,"o":882.715,"t":"2026-06-08T04:00:00Z","v":2488676,"vw":876.489522},{"c":846.01,"h":911.29,"l":801.89,"n":121691,"o":909.99,"t":"2026-06-09T04:00:00Z","v":3140909,"vw":847.328523},{"c":815.99,"h":855.51,"l":806.41,"n":112782,"o":821.86,"t":"2026-06-10T04:00:00Z","v":3462064,"vw":822.265004},{"c":868.09,"h":870.25,"l":821.48,"n":87879,"o":838.37,"t":"2026-06-11T04:00:00Z","v":2759028,"vw":852.437121},{"c":931.04,"h":946.24,"l":868.14,"n":127429,"o":880.19,"t":"2026-06-12T04:00:00Z","v":3206442,"vw":926.03242},{"c":1018.8,"h":1032.517,"l":990.78,"n":159575,"o":1032.517,"t":"2026-06-15T04:00:00Z","v":5783777,"vw":1009.208943},{"c":1031.34,"h":1097,"l":1012.17,"n":174914,"o":1044.025,"t":"2026-06-16T04:00:00Z","v":5814249,"vw":1049.596139},{"c":1066.07,"h":1094,"l":1043.9,"n":130435,"o":1044.25,"t":"2026-06-17T04:00:00Z","v":4600260,"vw":1072.0724},{"c":1070.23,"h":1145,"l":1053.53,"n":178945,"o":1133.36,"t":"2026-06-18T04:00:00Z","v":8435235,"vw":1085.497576},{"c":1094.04,"h":1127.99,"l":1068.96,"n":158305,"o":1089,"t":"2026-06-22T04:00:00Z","v":6886213,"vw":1094.656146},{"c":1038.59,"h":1044.8799,"l":983,"n":162583,"o":984.26,"t":"2026-06-23T04:00:00Z","v":5220091,"vw":1024.106883},{"c":993.25,"h":1035.8599,"l":953.06,"n":152248,"o":1027.715,"t":"2026-06-24T04:00:00Z","v":4267504,"vw":990.73104},{"c":1025.36,"h":1111,"l":1001.33,"n":157384,"o":1111,"t":"2026-06-25T04:00:00Z","v":5560175,"vw":1034.333533},{"c":899.9,"h":996.48,"l":880.49,"n":241423,"o":994.59,"t":"2026-06-26T04:00:00Z","v":9322121,"vw":926.051003},{"c":968.53,"h":987.57,"l":880.01,"n":167711,"o":915.99,"t":"2026-06-29T04:00:00Z","v":5399470,"vw":944.439443},{"c":965,"h":998.49,"l":939.47,"n":120389,"o":967.96,"t":"2026-06-30T04:00:00Z","v":4195313,"vw":962.330639},{"c":915.19,"h":936.65,"l":886.2,"n":125163,"o":896.74,"t":"2026-07-01T04:00:00Z","v":3607350,"vw":914.901196},{"c":820.16,"h":923.06,"l":795.66,"n":197691,"o":900.75,"t":"2026-07-02T04:00:00Z","v":6313543,"vw":833.122112},{"c":868.26,"h":886.89,"l":848,"n":107235,"o":863.62,"t":"2026-07-06T04:00:00Z","v":3468059,"vw":866.809302},{"c":827.64,"h":837.75,"l":786.01,"n":131381,"o":821.29,"t":"2026-07-07T04:00:00Z","v":4154258,"vw":816.898658},{"c":860.02,"h":862.41,"l":811.27,"n":117593,"o":811.27,"t":"2026-07-08T04:00:00Z","v":4940299,"vw":839.342847},{"c":890.09,"h":937.54,"l":888.17,"n":125348,"o":922.285,"t":"2026-07-09T04:00:00Z","v":4561791,"vw":911.666379},{"c":910.34,"h":927.2799,"l":861.63,"n":100884,"o":861.63,"t":"2026-07-10T04:00:00Z","v":4056189,"vw":911.000869},{"c":860.66,"h":877.73,"l":840.01,"n":111258,"o":869.6,"t":"2026-07-13T04:00:00Z","v":4149737,"vw":857.171199},{"c":878.31,"h":906.3,"l":868.93,"n":90298,"o":901.135,"t":"2026-07-14T04:00:00Z","v":3775496,"vw":881.545321},{"c":828.3,"h":893,"l":788.97,"n":134826,"o":889.02,"t":"2026-07-15T04:00:00Z","v":4738269,"vw":815.815256},{"c":745.49,"h":798.96,"l":739.47,"n":178200,"o":785.11,"t":"2026-07-16T04:00:00Z","v":6227793,"vw":756.893101},{"c":787.66,"h":808.65,"l":700.39,"n":194053,"o":720.94,"t":"2026-07-17T04:00:00Z","v":7019867,"vw":768.701985},{"c":802.45,"h":831.64,"l":797.01,"n":106481,"o":810.02,"t":"2026-07-20T04:00:00Z","v":4872150,"vw":810.149198},{"c":891.83,"h":899.95,"l":844.87,"n":147931,"o":863.995,"t":"2026-07-21T04:00:00Z","v":6067657,"vw":885.688887},{"c":908.1,"h":921.38,"l":855.19,"n":123539,"o":861.71,"t":"2026-07-22T04:00:00Z","v":5265496,"vw":909.448768},{"c":913.36,"h":936.49,"l":905,"n":108524,"o":905,"t":"2026-07-23T04:00:00Z","v":4563318,"vw":921.38746},{"c":851.69,"h":906,"l":835.5,"n":122762,"o":879.21,"t":"2026-07-24T04:00:00Z","v":5230719,"vw":867.302601},{"c":816.99,"h":871,"l":781.167,"n":129296,"o":855.99,"t":"2026-07-27T04:00:00Z","v":4649044,"vw":811.970188},{"c":747.3,"h":777.1,"l":698.99,"n":255018,"o":774.805,"t":"2026-07-28T04:00:00Z","v":8948004,"vw":738.176437},{"c":764.43,"h":814.97,"l":747.55,"n":246418,"o":786.85,"t":"2026-07-29T04:00:00Z","v":9285604,"vw":777.973915},{"c":851.68,"h":901.18,"l":831,"n":204342,"o":878.91,"t":"2026-07-30T04:00:00Z","v":7386107,"vw":858.78654},{"c":856.13,"h":921.7755,"l":837.7284,"n":170500,"o":901.68,"t":"2026-07-31T04:00:00Z","v":6135899,"vw":868.62296},{"c":831.06,"h":839.63,"l":782.08,"n":154820,"o":818.01,"t":"2026-08-03T04:00:00Z","v":5336456,"vw":818.651931},{"c":845.35,"h":885,"l":833.9738,"n":136501,"o":880.885,"t":"2026-08-04T04:00:00Z","v":5032435,"vw":860.111271},{"c":837.66,"h":884.9,"l":836.56,"n":116308,"o":848.13,"t":"2026-08-05T04:00:00Z","v":4240144,"vw":863.767937},{"c":852.95,"h":874.97,"l":767.69,"n":142053,"o":784.005,"t":"2026-08-06T04:00:00Z","v":5566201,"vw":852.490911},{"c":812.76,"h":862.68,"l":761.8,"n":183862,"o":862.68,"t":"2026-08-07T04:00:00Z","v":5978723,"vw":799.235073},{"c":800.99,"h":826.895,"l":786,"n":103327,"o":802.95,"t":"2026-08-10T04:00:00Z","v":4073807,"vw":810.622175},{"c":820.52,"h":826.9,"l":794.0101,"n":92763,"o":805,"t":"2026-08-11T04:00:00Z","v":3184463,"vw":817.021293},{"c":878.21,"h":892,"l":849.6,"n":129415,"o":861.35,"t":"2026-08-12T04:00:00Z","v":4736219,"vw":877.591746},{"c":921.37,"h":934.7727,"l":861.55,"n":134613,"o":872.31,"t":"2026-08-13T04:00:00Z","v":4595059,"vw":912.95032},{"c":973.44,"h":990.61,"l":920,"n":164617,"o":941.26,"t":"2026-08-14T04:00:00Z","v":5253470,"vw":965.936294},{"c":994.79,"h":1013.99,"l":978.63,"n":138878,"o":990.33,"t":"2026-08-17T04:00:00Z","v":4338728,"vw":995.771243},{"c":903.68,"h":961.2674,"l":898.68,"n":155706,"o":929.5,"t":"2026-08-18T04:00:00Z","v":4612937,"vw":916.109115},{"c":832.56,"h":915.1575,"l":829.1101,"n":162747,"o":911.4,"t":"2026-08-19T04:00:00Z","v":5977476,"vw":846.336474},{"c":850.24,"h":869.71,"l":827.6,"n":107907,"o":833.68,"t":"2026-08-20T04:00:00Z","v":3057669,"vw":853.588643},{"c":850,"h":869.99,"l":834.5001,"n":75577,"o":862.635,"t":"2026-08-21T04:00:00Z","v":2854455,"vw":850.639278},{"c":794.65,"h":822.74,"l":774,"n":116329,"o":818.595,"t":"2026-08-24T04:00:00Z","v":3217741,"vw":795.98482},{"c":821.67,"h":826,"l":800.12,"n":85592,"o":814.5,"t":"2026-08-25T04:00:00Z","v":2565546,"vw":816.988743},{"c":846.37,"h":851.69,"l":821.67,"n":75243,"o":825.6,"t":"2026-08-26T04:00:00Z","v":2128640,"vw":842.617904},{"c":847.2,"h":875.75,"l":812.94,"n":103772,"o":875.75,"t":"2026-08-27T04:00:00Z","v":4901187,"vw":839.922556},{"c":829.76,"h":855.5812,"l":825.5,"n":79833,"o":831.09,"t":"2026-08-28T04:00:00Z","v":2808734,"vw":838.035569},{"c":828.38,"h":830.68,"l":808.49,"n":79168,"o":826.5,"t":"2026-08-31T04:00:00Z","v":3465135,"vw":821.2877},{"c":816.64,"h":832.7566,"l":802.05,"n":88135,"o":810.255,"t":"2026-09-01T04:00:00Z","v":2435797,"vw":817.278341},{"c":808.54,"h":835.4,"l":785.6601,"n":91145,"o":805.86,"t":"2026-09-02T04:00:00Z","v":2667332,"vw":801.548674},{"c":798.61,"h":807.07,"l":763.52,"n":92389,"o":796,"t":"2026-09-03T04:00:00Z","v":2974255,"vw":791.123113},{"c":849.28,"h":852.98,"l":805.0101,"n":101774,"o":818.75,"t":"2026-09-04T04:00:00Z","v":2563674,"vw":840.566368},{"c":904.38,"h":925.44,"l":860.01,"n":154931,"o":880.65,"t":"2026-09-08T04:00:00Z","v":5204114,"vw":901.457117},{"c":885.92,"h":917.385,"l":885.39,"n":100616,"o":893.14,"t":"2026-09-09T04:00:00Z","v":3524852,"vw":903.331545},{"c":862.33,"h":880.97,"l":848.24,"n":85006,"o":860.56,"t":"2026-09-10T04:00:00Z","v":3241559,"vw":863.034297},{"c":830.17,"h":870.6834,"l":817.685,"n":114647,"o":869.42,"t":"2026-09-11T04:00:00Z","v":3850616,"vw":830.922148},{"c":805.55,"h":821.86,"l":769,"n":122382,"o":778.12,"t":"2026-09-14T04:00:00Z","v":4156351,"vw":803.942173},{"c":771.81,"h":801.98,"l":758.35,"n":132106,"o":800.24,"t":"2026-09-15T04:00:00Z","v":4066818,"vw":770.653214},{"c":783.18,"h":798.88,"l":772.01,"n":84803,"o":784.8,"t":"2026-09-16T04:00:00Z","v":3403619,"vw":784.900249},{"c":803.13,"h":816.68,"l":783.01,"n":92745,"o":809.03,"t":"2026-09-17T04:00:00Z","v":5313590,"vw":801.027361},{"c":858.79,"h":872,"l":807.03,"n":120198,"o":814.69,"t":"2026-09-18T04:00:00Z","v":6977636,"vw":848.38871},{"c":877.325,"h":914.82,"l":861.9601,"n":116231,"o":894.27,"t":"2026-09-21T04:00:00Z","v":4200175,"vw":878.093467},{"c":919.84,"h":936.94,"l":856.39,"n":137713,"o":857.69,"t":"2026-09-22T04:00:00Z","v":5275671,"vw":907.960048},{"c":923.86,"h":927,"l":885,"n":87598,"o":913.2,"t":"2026-09-23T04:00:00Z","v":3250098,"vw":915.940531},{"c":905.92,"h":926.01,"l":898.8,"n":81457,"o":914.66,"t":"2026-09-24T04:00:00Z","v":3070792,"vw":910.768092},{"c":916.83,"h":924.36,"l":903.53,"n":75419,"o":924.36,"t":"2026-09-25T04:00:00Z","v":2801624,"vw":915.119769},{"c":921.51,"h":932.87,"l":870.3838,"n":94697,"o":912.1,"t":"2026-09-28T04:00:00Z","v":3409062,"vw":907.263726},{"c":913.45,"h":944.43,"l":900.1,"n":80208,"o":943.5,"t":"2026-09-29T04:00:00Z","v":2601038,"vw":911.145274},{"c":922.34,"h":928.92,"l":907.03,"n":69526,"o":921,"t":"2026-09-30T04:00:00Z","v":3089726,"vw":921.665039},{"c":945.57,"h":946.36,"l":893.745,"n":87183,"o":911.155,"t":"2026-10-01T04:00:00Z","v":2489465,"vw":924.574876},{"c":848.99,"h":852.29,"l":791.75,"n":472232,"o":822.56,"t":"2026-10-02T04:00:00Z","v":13602504,"vw":826.996208},{"c":887.09,"h":903,"l":875,"n":197834,"o":876,"t":"2026-10-05T04:00:00Z","v":5605161,"vw":890.640154},{"c":805.63,"h":863.5,"l":798.62,"n":302494,"o":857.12,"t":"2026-10-06T04:00:00Z","v":7303803,"vw":816.062805},{"c":807.57,"h":810.7849,"l":780.9,"n":157905,"o":784.25,"t":"2026-10-07T04:00:00Z","v":4431311,"vw":799.763737},{"c":774.825,"h":801.9499,"l":770.06,"n":168096,"o":794.45,"t":"2026-10-08T04:00:00Z","v":5083402,"vw":782.45852},{"c":783,"h":789.59,"l":766.09,"n":107987,"o":784.16,"t":"2026-10-09T04:00:00Z","v":3931484,"vw":779.903895},{"c":753.25,"h":770,"l":750.678,"n":130570,"o":767,"t":"2026-10-12T04:00:00Z","v":4103320,"vw":757.369722},{"c":747.2,"h":749,"l":693.93,"n":177832,"o":693.93,"t":"2026-10-13T04:00:00Z","v":6808887,"vw":728.488596},{"c":713.54,"h":751.8135,"l":711.63,"n":126725,"o":733.04,"t":"2026-10-14T04:00:00Z","v":4232352,"vw":726.481751},{"c":690.81,"h":691.99,"l":652.29,"n":152065,"o":679.99,"t":"2026-10-15T04:00:00Z","v":5109377,"vw":674.604236}],"volatilityBars":[{"c":799.01,"h":807.6,"l":796,"n":1163,"o":803,"t":"2026-10-08T08:00:00Z","v":8332,"vw":801.135722},{"c":797.93,"h":798,"l":797.93,"n":11,"o":798,"t":"2026-10-08T08:15:00Z","v":206,"vw":797.972903},{"c":796.05,"h":798.5,"l":796.05,"n":24,"o":798.5,"t":"2026-10-08T08:30:00Z","v":342,"vw":797.906061},{"c":795.8,"h":796.4,"l":795.8,"n":30,"o":795.8,"t":"2026-10-08T08:45:00Z","v":406,"vw":795.949561},{"c":796,"h":796,"l":796,"n":5,"o":796,"t":"2026-10-08T09:00:00Z","v":67,"vw":796},{"c":798.2,"h":798.2,"l":798.16,"n":23,"o":798.16,"t":"2026-10-08T09:30:00Z","v":430,"vw":798.194334},{"c":796,"h":796,"l":796,"n":21,"o":796,"t":"2026-10-08T09:45:00Z","v":158,"vw":796},{"c":795.98,"h":795.98,"l":795.01,"n":34,"o":795.01,"t":"2026-10-08T10:00:00Z","v":595,"vw":795.100233},{"c":792,"h":796,"l":792,"n":68,"o":796,"t":"2026-10-08T10:15:00Z","v":764,"vw":793.067164},{"c":791.71,"h":794.04,"l":791.16,"n":105,"o":792.07,"t":"2026-10-08T10:30:00Z","v":1379,"vw":792.0782},{"c":792,"h":792.79,"l":791.88,"n":44,"o":791.88,"t":"2026-10-08T10:45:00Z","v":541,"vw":792.160294},{"c":791.3887,"h":792.45,"l":789.65,"n":521,"o":792.4,"t":"2026-10-08T11:00:00Z","v":7782,"vw":790.545286},{"c":794.2,"h":794.2,"l":790.6,"n":123,"o":791,"t":"2026-10-08T11:15:00Z","v":2279,"vw":792.92611},{"c":796.72,"h":796.72,"l":793,"n":345,"o":793.99,"t":"2026-10-08T11:30:00Z","v":3139,"vw":794.629451},{"c":794,"h":796,"l":794,"n":114,"o":795.97,"t":"2026-10-08T11:45:00Z","v":1253,"vw":795.054378},{"c":795.33,"h":796.6745,"l":794,"n":158,"o":794,"t":"2026-10-08T12:00:00Z","v":3458,"vw":795.287915},{"c":797.5,"h":797.5528,"l":794.4603,"n":130,"o":794.9,"t":"2026-10-08T12:15:00Z","v":3492,"vw":796.637922},{"c":796.3,"h":797.29,"l":795.15,"n":45,"o":797.29,"t":"2026-10-08T12:30:00Z","v":937,"vw":796.695111},{"c":796,"h":796.71,"l":795,"n":107,"o":796.71,"t":"2026-10-08T12:45:00Z","v":15158,"vw":795.609381},{"c":795.2,"h":796,"l":795.2,"n":200,"o":795.35,"t":"2026-10-08T13:00:00Z","v":2860,"vw":795.743208},{"c":794,"h":795.69,"l":792,"n":338,"o":795.5,"t":"2026-10-08T13:15:00Z","v":9597,"vw":794.533795},{"c":788.011,"h":797,"l":786.12,"n":10542,"o":794.45,"t":"2026-10-08T13:30:00Z","v":243512,"vw":791.572638},{"c":787.94,"h":792.45,"l":783.14,"n":9494,"o":788.355,"t":"2026-10-08T13:45:00Z","v":225474,"vw":787.708199},{"c":801.9011,"h":801.9011,"l":787.5264,"n":7759,"o":787.815,"t":"2026-10-08T14:00:00Z","v":250023,"vw":796.062605},{"c":796.78,"h":801.9499,"l":795,"n":5862,"o":801.21,"t":"2026-10-08T14:15:00Z","v":167088,"vw":797.370107},{"c":788.801,"h":798,"l":788.74,"n":6014,"o":797.27,"t":"2026-10-08T14:30:00Z","v":194170,"vw":793.791232},{"c":786.76,"h":789.33,"l":784.0332,"n":8417,"o":789.33,"t":"2026-10-08T14:45:00Z","v":234307,"vw":786.064738},{"c":789.5705,"h":790.7921,"l":786.19,"n":4288,"o":786.19,"t":"2026-10-08T15:00:00Z","v":120094,"vw":788.230282},{"c":788.7,"h":792.8941,"l":787.49,"n":4003,"o":789.58,"t":"2026-10-08T15:15:00Z","v":145396,"vw":789.611521},{"c":785.85,"h":788.51,"l":785,"n":4738,"o":788.07,"t":"2026-10-08T15:30:00Z","v":116269,"vw":786.652111},{"c":788.43,"h":788.9367,"l":785.5,"n":3966,"o":785.7307,"t":"2026-10-08T15:45:00Z","v":97841,"vw":787.432175},{"c":788.69,"h":790.9899,"l":787.3,"n":3885,"o":788.43,"t":"2026-10-08T16:00:00Z","v":107925,"vw":789.133544},{"c":786.85,"h":791.38,"l":786.63,"n":4311,"o":788.69,"t":"2026-10-08T16:15:00Z","v":94233,"vw":788.489503},{"c":785.22,"h":786.9,"l":783.54,"n":5532,"o":786.85,"t":"2026-10-08T16:30:00Z","v":105467,"vw":785.549202},{"c":777.0499,"h":785.44,"l":772.51,"n":12761,"o":785.44,"t":"2026-10-08T16:45:00Z","v":258915,"vw":777.403074},{"c":780.48,"h":781.67,"l":772,"n":6738,"o":776.55,"t":"2026-10-08T17:00:00Z","v":202558,"vw":775.765874},{"c":772.455,"h":781.03,"l":771.96,"n":5879,"o":780.48,"t":"2026-10-08T17:15:00Z","v":154330,"vw":775.029024},{"c":774.7,"h":775.44,"l":770.06,"n":6438,"o":772.81,"t":"2026-10-08T17:30:00Z","v":163680,"vw":773.292876},{"c":780.32,"h":781.3,"l":773.26,"n":5119,"o":774.92,"t":"2026-10-08T17:45:00Z","v":124041,"vw":776.794282},{"c":779.63,"h":780.67,"l":776.805,"n":4650,"o":780.63,"t":"2026-10-08T18:00:00Z","v":130168,"vw":778.308907},{"c":780.71,"h":781.9699,"l":778.3,"n":3567,"o":779.33,"t":"2026-10-08T18:15:00Z","v":96575,"vw":780.099141},{"c":779.3248,"h":781.7,"l":778.06,"n":3026,"o":781.315,"t":"2026-10-08T18:30:00Z","v":63682,"vw":779.40957},{"c":779,"h":779.99,"l":778.05,"n":3518,"o":778.78,"t":"2026-10-08T18:45:00Z","v":84021,"vw":779.014385},{"c":778.865,"h":779.99,"l":777.035,"n":5347,"o":779.035,"t":"2026-10-08T19:00:00Z","v":145134,"vw":778.411959},{"c":778.9164,"h":780.15,"l":776.07,"n":5312,"o":778.835,"t":"2026-10-08T19:15:00Z","v":154106,"vw":778.096156},{"c":773.83,"h":779.33,"l":773.565,"n":7267,"o":779,"t":"2026-10-08T19:30:00Z","v":243335,"vw":775.705719},{"c":774.96,"h":776.4,"l":773.19,"n":12284,"o":774.015,"t":"2026-10-08T19:45:00Z","v":320119,"vw":774.718914},{"c":776.1196,"h":778.11,"l":774.825,"n":412,"o":774.825,"t":"2026-10-08T20:00:00Z","v":502160,"vw":774.86836},{"c":776.5,"h":776.5,"l":775.8044,"n":49,"o":776.2,"t":"2026-10-08T20:15:00Z","v":10571,"vw":776.053222},{"c":776,"h":776.6044,"l":775.25,"n":130,"o":776.6044,"t":"2026-10-08T20:30:00Z","v":1559,"vw":775.871674},{"c":776.8,"h":776.8,"l":774.97,"n":81,"o":775.15,"t":"2026-10-08T20:45:00Z","v":1427,"vw":775.933078},{"c":775.5,"h":776,"l":775.01,"n":34,"o":776,"t":"2026-10-08T21:00:00Z","v":796,"vw":775.273485},{"c":775.8857,"h":776,"l":775.01,"n":51,"o":775.51,"t":"2026-10-08T21:15:00Z","v":878,"vw":775.840826},{"c":776,"h":776,"l":775.1412,"n":12,"o":775.1412,"t":"2026-10-08T21:30:00Z","v":180,"vw":775.681926},{"c":775.1,"h":775.1,"l":775.1,"n":8,"o":775.1,"t":"2026-10-08T21:45:00Z","v":72,"vw":775.1},{"c":776.6,"h":776.6434,"l":775.55,"n":107,"o":776,"t":"2026-10-08T22:00:00Z","v":1130,"vw":776.307987},{"c":776.8,"h":776.8,"l":776.62,"n":49,"o":776.8,"t":"2026-10-08T22:15:00Z","v":1248,"vw":776.785814},{"c":776.6025,"h":779.7363,"l":776.6025,"n":70,"o":776.99,"t":"2026-10-08T22:30:00Z","v":1757,"vw":778.391267},{"c":777.71,"h":778.2675,"l":777,"n":19,"o":777,"t":"2026-10-08T22:45:00Z","v":301,"vw":777.529701},{"c":777.1,"h":777.25,"l":777,"n":34,"o":777.25,"t":"2026-10-08T23:00:00Z","v":695,"vw":777.122081},{"c":777.0225,"h":777.0225,"l":777.0225,"n":4,"o":777.0225,"t":"2026-10-08T23:15:00Z","v":53,"vw":777.0225},{"c":776.25,"h":776.6,"l":776.25,"n":30,"o":776.6,"t":"2026-10-08T23:30:00Z","v":248,"vw":776.384615},{"c":775.1564,"h":775.89,"l":775.0001,"n":37,"o":775.0001,"t":"2026-10-08T23:45:00Z","v":528,"vw":775.165517},{"c":787.3,"h":787.3,"l":782.16,"n":1118,"o":783.5,"t":"2026-10-09T08:00:00Z","v":8838,"vw":785.089477},{"c":786.9416,"h":788.01,"l":786.3,"n":101,"o":787.99,"t":"2026-10-09T08:15:00Z","v":2544,"vw":787.716824},{"c":788.68,"h":788.68,"l":786.85,"n":18,"o":786.85,"t":"2026-10-09T08:30:00Z","v":608,"vw":787.315},{"c":787.98,"h":787.98,"l":786,"n":53,"o":786.68,"t":"2026-10-09T08:45:00Z","v":6599,"vw":787.881936},{"c":785.22,"h":786,"l":785.12,"n":14,"o":786,"t":"2026-10-09T09:00:00Z","v":177,"vw":785.404255},{"c":785,"h":785.95,"l":784.97,"n":27,"o":784.97,"t":"2026-10-09T09:15:00Z","v":1040,"vw":785.380969},{"c":784.67,"h":785.83,"l":784.67,"n":17,"o":785.83,"t":"2026-10-09T09:30:00Z","v":5219,"vw":785.820794},{"c":785,"h":785.01,"l":784.75,"n":14,"o":784.75,"t":"2026-10-09T09:45:00Z","v":344,"vw":784.967658},{"c":784.9004,"h":784.9004,"l":784.9004,"n":3,"o":784.9004,"t":"2026-10-09T10:00:00Z","v":112,"vw":784.9004},{"c":784.6964,"h":784.77,"l":784.6964,"n":7,"o":784.77,"t":"2026-10-09T10:15:00Z","v":144,"vw":784.743579},{"c":783.57,"h":783.57,"l":783.48,"n":10,"o":783.48,"t":"2026-10-09T10:30:00Z","v":262,"vw":783.537857},{"c":783.57,"h":784.51,"l":783.08,"n":38,"o":783.08,"t":"2026-10-09T10:45:00Z","v":733,"vw":783.62974},{"c":783.1977,"h":785,"l":782.3331,"n":225,"o":784.99,"t":"2026-10-09T11:00:00Z","v":5389,"vw":784.086665},{"c":783,"h":784.6309,"l":782.88,"n":84,"o":784,"t":"2026-10-09T11:15:00Z","v":2087,"vw":783.692084},{"c":782.6978,"h":782.75,"l":781.5,"n":85,"o":781.5,"t":"2026-10-09T11:30:00Z","v":1730,"vw":782.651441},{"c":783,"h":783.5,"l":782.4,"n":45,"o":782.64,"t":"2026-10-09T11:45:00Z","v":1375,"vw":783.015831},{"c":780,"h":783.82,"l":780,"n":293,"o":783.79,"t":"2026-10-09T12:00:00Z","v":4480,"vw":781.231439},{"c":780.15,"h":780.31,"l":778,"n":230,"o":780,"t":"2026-10-09T12:15:00Z","v":5471,"vw":779.422476},{"c":779,"h":779.756,"l":779,"n":114,"o":779.5744,"t":"2026-10-09T12:30:00Z","v":2888,"vw":779.248829},{"c":781.5,"h":781.5,"l":778.2,"n":76,"o":779.6,"t":"2026-10-09T12:45:00Z","v":1738,"vw":780.546712},{"c":781,"h":781.5,"l":780,"n":108,"o":781,"t":"2026-10-09T13:00:00Z","v":5180,"vw":780.700728},{"c":784.23,"h":787,"l":780.01,"n":342,"o":781.2109,"t":"2026-10-09T13:15:00Z","v":15720,"vw":784.796694},{"c":769.02,"h":785.74,"l":766.09,"n":9559,"o":785.74,"t":"2026-10-09T13:30:00Z","v":237577,"vw":775.50947},{"c":774.22,"h":775.83,"l":767.34,"n":6130,"o":769.63,"t":"2026-10-09T13:45:00Z","v":145412,"vw":770.473718},{"c":772.1,"h":776.99,"l":771.52,"n":4858,"o":774.22,"t":"2026-10-09T14:00:00Z","v":125258,"vw":774.566502},{"c":776.85,"h":778.51,"l":770.27,"n":4168,"o":771.9,"t":"2026-10-09T14:15:00Z","v":129583,"vw":775.363841},{"c":772.31,"h":779.2781,"l":769,"n":5439,"o":776.8,"t":"2026-10-09T14:30:00Z","v":183076,"vw":774.325603},{"c":778.25,"h":778.8199,"l":771.62,"n":3559,"o":771.64,"t":"2026-10-09T14:45:00Z","v":113573,"vw":776.220848},{"c":775.765,"h":780.89,"l":775.1,"n":3500,"o":777.775,"t":"2026-10-09T15:00:00Z","v":110826,"vw":777.286041},{"c":775.9917,"h":779,"l":775.33,"n":2956,"o":775.53,"t":"2026-10-09T15:15:00Z","v":94207,"vw":776.803389},{"c":774.52,"h":777.76,"l":768.8,"n":5005,"o":775.9,"t":"2026-10-09T15:30:00Z","v":178470,"vw":775.000883},{"c":779.49,"h":780,"l":773.99,"n":3110,"o":774.56,"t":"2026-10-09T15:45:00Z","v":110741,"vw":777.199615},{"c":781.5601,"h":782.14,"l":777.14,"n":2793,"o":778.59,"t":"2026-10-09T16:00:00Z","v":91112,"vw":779.859875},{"c":781.58,"h":782,"l":779.2701,"n":2043,"o":781.55,"t":"2026-10-09T16:15:00Z","v":66787,"vw":780.736734},{"c":779.58,"h":782.19,"l":777.8523,"n":2482,"o":781.5925,"t":"2026-10-09T16:30:00Z","v":109941,"vw":779.838407},{"c":780.415,"h":781.6617,"l":778.02,"n":2496,"o":779.62,"t":"2026-10-09T16:45:00Z","v":102319,"vw":779.920934},{"c":780.315,"h":781.99,"l":779.03,"n":2270,"o":780.415,"t":"2026-10-09T17:00:00Z","v":87400,"vw":780.354907},{"c":783.97,"h":785.7299,"l":780.14,"n":3385,"o":780.14,"t":"2026-10-09T17:15:00Z","v":151667,"vw":783.406258},{"c":786.395,"h":787.39,"l":783.43,"n":2819,"o":783.96,"t":"2026-10-09T17:30:00Z","v":141512,"vw":785.785869},{"c":787.44,"h":788.75,"l":785.5524,"n":3054,"o":786.0565,"t":"2026-10-09T17:45:00Z","v":157358,"vw":787.041142},{"c":786.63,"h":789.59,"l":785,"n":4186,"o":787.03,"t":"2026-10-09T18:00:00Z","v":175419,"vw":787.778321},{"c":781.755,"h":787.2172,"l":780.5013,"n":3567,"o":786.635,"t":"2026-10-09T18:15:00Z","v":155509,"vw":783.437972},{"c":783.365,"h":785.5217,"l":780.91,"n":3541,"o":781.76,"t":"2026-10-09T18:30:00Z","v":180092,"vw":782.709852},{"c":780.01,"h":784.5813,"l":778.8401,"n":2893,"o":783.01,"t":"2026-10-09T18:45:00Z","v":110170,"vw":781.772897},{"c":779.02,"h":780.61,"l":776.5,"n":3546,"o":780.43,"t":"2026-10-09T19:00:00Z","v":158771,"vw":778.288103},{"c":782.48,"h":782.95,"l":778.6,"n":3056,"o":779.3239,"t":"2026-10-09T19:15:00Z","v":131564,"vw":781.271514},{"c":780.8832,"h":783.025,"l":778.79,"n":3966,"o":782.49,"t":"2026-10-09T19:30:00Z","v":145221,"vw":780.67716},{"c":782.81,"h":783.1,"l":779.39,"n":8258,"o":780.69,"t":"2026-10-09T19:45:00Z","v":261288,"vw":781.49551},{"c":782,"h":784.5,"l":782,"n":234,"o":783,"t":"2026-10-09T20:00:00Z","v":180583,"vw":783.00439},{"c":782,"h":782,"l":781,"n":7,"o":781,"t":"2026-10-09T20:15:00Z","v":406,"vw":781.281609},{"c":781.437,"h":781.81,"l":781.437,"n":26,"o":781.465,"t":"2026-10-09T20:30:00Z","v":345,"vw":781.553571},{"c":781.5853,"h":782.15,"l":781.05,"n":15,"o":782.15,"t":"2026-10-09T21:00:00Z","v":416,"vw":781.299922},{"c":781.4,"h":783.1203,"l":781.4,"n":14,"o":783.1203,"t":"2026-10-09T21:15:00Z","v":586,"vw":781.88406},{"c":780,"h":780.0285,"l":780,"n":35,"o":780.0285,"t":"2026-10-09T22:00:00Z","v":341,"vw":780.014322},{"c":781.3506,"h":781.3506,"l":781.18,"n":18,"o":781.18,"t":"2026-10-09T22:15:00Z","v":248,"vw":781.277},{"c":780.8,"h":781.29,"l":780.8,"n":8,"o":781.29,"t":"2026-10-09T22:30:00Z","v":582,"vw":780.965069},{"c":780.75,"h":780.75,"l":780.5,"n":11,"o":780.5,"t":"2026-10-09T22:45:00Z","v":270,"vw":780.585337},{"c":779.0001,"h":780,"l":779.0001,"n":6,"o":780,"t":"2026-10-09T23:00:00Z","v":341,"vw":779.394},{"c":781,"h":781,"l":780.5,"n":10,"o":781,"t":"2026-10-09T23:30:00Z","v":374,"vw":780.847222},{"c":780.24,"h":780.5,"l":778.5518,"n":56,"o":778.5518,"t":"2026-10-09T23:45:00Z","v":624,"vw":779.823231},{"c":779.52,"h":785.21,"l":778,"n":704,"o":785.21,"t":"2026-10-12T08:00:00Z","v":7863,"vw":781.885441},{"c":776.49,"h":778,"l":776.49,"n":45,"o":778,"t":"2026-10-12T08:15:00Z","v":593,"vw":777.420767},{"c":771.6571,"h":776.7,"l":771.6571,"n":114,"o":776.7,"t":"2026-10-12T08:30:00Z","v":1518,"vw":773.149669},{"c":772.25,"h":773,"l":771.46,"n":85,"o":773,"t":"2026-10-12T08:45:00Z","v":1088,"vw":772.55244},{"c":774.25,"h":775,"l":772.27,"n":52,"o":772.27,"t":"2026-10-12T09:00:00Z","v":1981,"vw":773.685645},{"c":775,"h":775,"l":775,"n":5,"o":775,"t":"2026-10-12T09:15:00Z","v":113,"vw":775},{"c":773.5,"h":773.5,"l":773.25,"n":11,"o":773.33,"t":"2026-10-12T09:30:00Z","v":327,"vw":773.385258},{"c":774,"h":774,"l":774,"n":3,"o":774,"t":"2026-10-12T09:45:00Z","v":46,"vw":774},{"c":774.11,"h":774.11,"l":773.01,"n":13,"o":773.01,"t":"2026-10-12T10:00:00Z","v":186,"vw":773.686923},{"c":774.1,"h":774.1,"l":773.55,"n":5,"o":773.55,"t":"2026-10-12T10:30:00Z","v":154,"vw":773.789516},{"c":775,"h":775,"l":775,"n":24,"o":775,"t":"2026-10-12T10:45:00Z","v":915,"vw":775},{"c":770,"h":777,"l":768.9,"n":422,"o":777,"t":"2026-10-12T11:00:00Z","v":5558,"vw":770.677843},{"c":771,"h":772,"l":769.6759,"n":63,"o":771.3,"t":"2026-10-12T11:15:00Z","v":1183,"vw":770.884786},{"c":769,"h":771,"l":769,"n":157,"o":771,"t":"2026-10-12T11:30:00Z","v":3590,"vw":769.396145},{"c":769.5,"h":770.48,"l":769.5,"n":68,"o":770,"t":"2026-10-12T11:45:00Z","v":3067,"vw":770.030234},{"c":772,"h":772,"l":767,"n":209,"o":769.04,"t":"2026-10-12T12:00:00Z","v":4213,"vw":768.855955},{"c":770.5,"h":771.96,"l":770.3,"n":84,"o":771.96,"t":"2026-10-12T12:15:00Z","v":1025,"vw":770.944836},{"c":771.71,"h":771.71,"l":769.6,"n":17,"o":769.76,"t":"2026-10-12T12:30:00Z","v":392,"vw":770.681667},{"c":771.2437,"h":771.2437,"l":770.527,"n":17,"o":770.527,"t":"2026-10-12T12:45:00Z","v":287,"vw":770.859289},{"c":771,"h":771,"l":769.15,"n":180,"o":771,"t":"2026-10-12T13:00:00Z","v":3999,"vw":770.103154},{"c":766.97,"h":770.7639,"l":766.91,"n":346,"o":770.12,"t":"2026-10-12T13:15:00Z","v":6600,"vw":768.147669},{"c":763.37,"h":770,"l":758.1701,"n":11358,"o":767,"t":"2026-10-12T13:30:00Z","v":252669,"vw":763.046853},{"c":760.73,"h":765.34,"l":760.26,"n":5557,"o":763.37,"t":"2026-10-12T13:45:00Z","v":144740,"vw":762.874113},{"c":765.645,"h":766.92,"l":757.77,"n":7784,"o":761.155,"t":"2026-10-12T14:00:00Z","v":253905,"vw":761.1308},{"c":758.23,"h":768.48,"l":757.02,"n":6375,"o":765.64,"t":"2026-10-12T14:15:00Z","v":194579,"vw":761.32189},{"c":757.61,"h":760.895,"l":756.371,"n":6241,"o":758.1,"t":"2026-10-12T14:30:00Z","v":193593,"vw":758.065181},{"c":761.735,"h":763.1255,"l":756.91,"n":5121,"o":758.0548,"t":"2026-10-12T14:45:00Z","v":169303,"vw":758.992563},{"c":758.24,"h":762.4632,"l":757.25,"n":3989,"o":761.64,"t":"2026-10-12T15:00:00Z","v":116869,"vw":759.446169},{"c":751.765,"h":758.05,"l":751.51,"n":7462,"o":758,"t":"2026-10-12T15:15:00Z","v":211498,"vw":754.053154},{"c":754.39,"h":754.6,"l":750.678,"n":5063,"o":751.91,"t":"2026-10-12T15:30:00Z","v":157348,"vw":752.847585},{"c":755.2899,"h":755.9,"l":753.54,"n":4337,"o":754.39,"t":"2026-10-12T15:45:00Z","v":134192,"vw":754.654602},{"c":756.675,"h":758.4999,"l":753.5,"n":3886,"o":755.2,"t":"2026-10-12T16:00:00Z","v":159169,"vw":755.857595},{"c":755.7799,"h":757.83,"l":755.11,"n":3165,"o":756.59,"t":"2026-10-12T16:15:00Z","v":132816,"vw":756.691762},{"c":757.61,"h":758,"l":755.645,"n":2650,"o":755.645,"t":"2026-10-12T16:30:00Z","v":93104,"vw":756.967145},{"c":756.41,"h":758.47,"l":755.3401,"n":2221,"o":757.79,"t":"2026-10-12T16:45:00Z","v":73586,"vw":756.954755},{"c":757.985,"h":758.761,"l":755.4152,"n":2889,"o":756.71,"t":"2026-10-12T17:00:00Z","v":101920,"vw":757.119456},{"c":755.44,"h":758.67,"l":755.15,"n":3686,"o":757.47,"t":"2026-10-12T17:15:00Z","v":160128,"vw":756.81873},{"c":757.375,"h":758.32,"l":755.17,"n":2417,"o":755.31,"t":"2026-10-12T17:30:00Z","v":80166,"vw":757.040839},{"c":757.61,"h":759.8647,"l":757.09,"n":2673,"o":757.09,"t":"2026-10-12T17:45:00Z","v":111126,"vw":758.664542},{"c":757.69,"h":758.2845,"l":756.91,"n":2524,"o":757.545,"t":"2026-10-12T18:00:00Z","v":78782,"vw":757.734955},{"c":758.815,"h":759.08,"l":757.4101,"n":2507,"o":757.69,"t":"2026-10-12T18:15:00Z","v":56067,"vw":758.213135},{"c":757.55,"h":759.17,"l":757.11,"n":2317,"o":759.01,"t":"2026-10-12T18:30:00Z","v":102945,"vw":758.106894},{"c":756.28,"h":757.63,"l":755.0901,"n":3008,"o":757.45,"t":"2026-10-12T18:45:00Z","v":70553,"vw":756.012424},{"c":755.39,"h":756.58,"l":754.2,"n":3287,"o":756.03,"t":"2026-10-12T19:00:00Z","v":67137,"vw":755.028407},{"c":758.12,"h":758.56,"l":755.02,"n":3923,"o":755.25,"t":"2026-10-12T19:15:00Z","v":87658,"vw":757.000623},{"c":755.78,"h":759.12,"l":755.33,"n":5032,"o":757.94,"t":"2026-10-12T19:30:00Z","v":117797,"vw":757.732551},{"c":753.415,"h":755.9,"l":751.05,"n":14111,"o":755.78,"t":"2026-10-12T19:45:00Z","v":350128,"vw":753.433664},{"c":753.11,"h":753.98,"l":753,"n":380,"o":753.25,"t":"2026-10-12T20:00:00Z","v":267803,"vw":753.251003},{"c":752.7,"h":752.7,"l":751.99,"n":103,"o":752.4927,"t":"2026-10-12T20:15:00Z","v":1388,"vw":752.251481},{"c":752.51,"h":752.79,"l":752.51,"n":33,"o":752.79,"t":"2026-10-12T20:30:00Z","v":303,"vw":752.58044},{"c":753.314,"h":753.314,"l":752.2642,"n":44,"o":752.2642,"t":"2026-10-12T20:45:00Z","v":831,"vw":752.804282},{"c":753.15,"h":754,"l":753.15,"n":51,"o":753.5,"t":"2026-10-12T21:00:00Z","v":869,"vw":753.499362},{"c":752.12,"h":753.5,"l":752.12,"n":134,"o":753.5,"t":"2026-10-12T21:15:00Z","v":1173,"vw":752.835338},{"c":752,"h":752.41,"l":752,"n":37,"o":752.41,"t":"2026-10-12T21:30:00Z","v":336,"vw":752.15},{"c":751.6,"h":751.6,"l":751.6,"n":12,"o":751.6,"t":"2026-10-12T21:45:00Z","v":119,"vw":751.6},{"c":751.6,"h":751.6,"l":751.6,"n":32,"o":751.6,"t":"2026-10-12T22:15:00Z","v":451,"vw":751.6},{"c":752,"h":752,"l":752,"n":3,"o":752,"t":"2026-10-12T22:30:00Z","v":54,"vw":752},{"c":750.75,"h":751.78,"l":750.75,"n":176,"o":751.78,"t":"2026-10-12T22:45:00Z","v":2333,"vw":751.159096},{"c":749,"h":750.61,"l":749,"n":658,"o":750.61,"t":"2026-10-12T23:00:00Z","v":6875,"vw":749.862974},{"c":748.5,"h":749.9946,"l":748.1,"n":96,"o":748.5,"t":"2026-10-12T23:15:00Z","v":1148,"vw":748.651732},{"c":745.0395,"h":748.487,"l":745.0395,"n":260,"o":748,"t":"2026-10-12T23:30:00Z","v":2712,"vw":746.188582},{"c":744.11,"h":745.94,"l":743.3353,"n":176,"o":744.74,"t":"2026-10-12T23:45:00Z","v":2366,"vw":744.600979},{"c":727.85,"h":738.85,"l":723.65,"n":2081,"o":728.87,"t":"2026-10-13T08:00:00Z","v":15658,"vw":728.634495},{"c":728.93,"h":728.93,"l":727,"n":197,"o":728,"t":"2026-10-13T08:15:00Z","v":3076,"vw":727.710327},{"c":727,"h":728.5,"l":726.54,"n":85,"o":728,"t":"2026-10-13T08:30:00Z","v":2082,"vw":727.273698},{"c":727.11,"h":728.99,"l":726.88,"n":63,"o":727.5,"t":"2026-10-13T08:45:00Z","v":4472,"vw":727.333864},{"c":727.15,"h":727.3,"l":725.14,"n":91,"o":727.3,"t":"2026-10-13T09:00:00Z","v":2459,"vw":726.919971},{"c":725.22,"h":725.59,"l":725.22,"n":45,"o":725.59,"t":"2026-10-13T09:15:00Z","v":585,"vw":725.506951},{"c":723.48,"h":725,"l":723.46,"n":71,"o":724.5,"t":"2026-10-13T09:30:00Z","v":4352,"vw":724.108533},{"c":725,"h":725,"l":722.5411,"n":47,"o":723,"t":"2026-10-13T09:45:00Z","v":1040,"vw":723.213343},{"c":721.5,"h":723.05,"l":720.9,"n":123,"o":723.05,"t":"2026-10-13T10:00:00Z","v":2184,"vw":721.845983},{"c":720.95,"h":721.12,"l":720.6913,"n":55,"o":721.03,"t":"2026-10-13T10:15:00Z","v":2086,"vw":721.009438},{"c":723,"h":723.7,"l":720.69,"n":94,"o":720.69,"t":"2026-10-13T10:30:00Z","v":2269,"vw":721.801141},{"c":719.58,"h":722,"l":719.38,"n":230,"o":722,"t":"2026-10-13T10:45:00Z","v":3132,"vw":720.080399},{"c":710,"h":720.08,"l":710,"n":932,"o":720.08,"t":"2026-10-13T11:00:00Z","v":21282,"vw":712.54319},{"c":710,"h":711.9447,"l":708.3667,"n":472,"o":709.78,"t":"2026-10-13T11:15:00Z","v":17846,"vw":709.310236},{"c":712.3,"h":712.42,"l":710.17,"n":312,"o":710.98,"t":"2026-10-13T11:30:00Z","v":6325,"vw":711.31656},{"c":710.11,"h":712.94,"l":710.11,"n":379,"o":711.75,"t":"2026-10-13T11:45:00Z","v":11282,"vw":710.907671},{"c":707.06,"h":710.6,"l":705.32,"n":1146,"o":710.29,"t":"2026-10-13T12:00:00Z","v":18534,"vw":708.146658},{"c":703.01,"h":708.9499,"l":703.01,"n":905,"o":707.34,"t":"2026-10-13T12:15:00Z","v":13471,"vw":705.664849},{"c":703,"h":706,"l":702.1535,"n":676,"o":703.56,"t":"2026-10-13T12:30:00Z","v":14128,"vw":703.63289},{"c":696.35,"h":704.318,"l":695.56,"n":2218,"o":702.43,"t":"2026-10-13T12:45:00Z","v":64849,"vw":698.62801},{"c":693.5177,"h":698.4058,"l":691.65,"n":1565,"o":696.8,"t":"2026-10-13T13:00:00Z","v":41210,"vw":694.663295},{"c":694.88,"h":694.88,"l":688,"n":2740,"o":693.2745,"t":"2026-10-13T13:15:00Z","v":61461,"vw":690.761467},{"c":707.045,"h":715.99,"l":693.93,"n":24783,"o":694.88,"t":"2026-10-13T13:30:00Z","v":835022,"vw":704.371108},{"c":709.41,"h":716.89,"l":706.5,"n":10106,"o":707.045,"t":"2026-10-13T13:45:00Z","v":302083,"vw":711.550164},{"c":721.21,"h":725.28,"l":708.86,"n":11593,"o":709.88,"t":"2026-10-13T14:00:00Z","v":418591,"vw":718.586561},{"c":722.37,"h":726.46,"l":718.94,"n":8083,"o":721.35,"t":"2026-10-13T14:15:00Z","v":306480,"vw":722.839897},{"c":733.735,"h":734.6,"l":720.48,"n":8304,"o":722.375,"t":"2026-10-13T14:30:00Z","v":335729,"vw":729.122174},{"c":721.97,"h":733.99,"l":720.77,"n":7611,"o":733.735,"t":"2026-10-13T14:45:00Z","v":321219,"vw":726.319743},{"c":729.52,"h":730.8248,"l":721.71,"n":5830,"o":722.265,"t":"2026-10-13T15:00:00Z","v":237393,"vw":726.682538},{"c":727.9,"h":730.02,"l":726.34,"n":4949,"o":730.02,"t":"2026-10-13T15:15:00Z","v":215244,"vw":728.356036},{"c":732.445,"h":734.7,"l":726.34,"n":5504,"o":728.31,"t":"2026-10-13T15:30:00Z","v":246650,"vw":730.682194},{"c":731.82,"h":733.8795,"l":727.33,"n":6053,"o":732.67,"t":"2026-10-13T15:45:00Z","v":292324,"vw":730.051025},{"c":735.435,"h":735.9899,"l":731.0301,"n":3975,"o":731.595,"t":"2026-10-13T16:00:00Z","v":178064,"vw":734.188798},{"c":742.4,"h":743,"l":734.9102,"n":4536,"o":735.435,"t":"2026-10-13T16:15:00Z","v":214133,"vw":739.512423},{"c":740.79,"h":745.69,"l":738.71,"n":4618,"o":742.3228,"t":"2026-10-13T16:30:00Z","v":243008,"vw":742.415944},{"c":733.615,"h":742.82,"l":732.8,"n":4268,"o":740.9,"t":"2026-10-13T16:45:00Z","v":176510,"vw":738.482593},{"c":734.29,"h":735.29,"l":730.27,"n":4818,"o":734.0757,"t":"2026-10-13T17:00:00Z","v":240173,"vw":733.203309},{"c":732.705,"h":736.53,"l":732.06,"n":3775,"o":734.29,"t":"2026-10-13T17:15:00Z","v":200533,"vw":734.352418},{"c":734.36,"h":735.492,"l":731.9605,"n":2051,"o":732.705,"t":"2026-10-13T17:30:00Z","v":83225,"vw":733.930288},{"c":731.67,"h":734.2917,"l":729.56,"n":3392,"o":734.2344,"t":"2026-10-13T17:45:00Z","v":130630,"vw":731.792392},{"c":737.395,"h":737.55,"l":731.0506,"n":2873,"o":731.3775,"t":"2026-10-13T18:00:00Z","v":120365,"vw":734.840152},{"c":736.1,"h":737.97,"l":734.2,"n":2963,"o":737.6596,"t":"2026-10-13T18:15:00Z","v":116473,"vw":736.148434},{"c":735,"h":736.4478,"l":734.52,"n":2305,"o":736.27,"t":"2026-10-13T18:30:00Z","v":63255,"vw":735.234452},{"c":735.215,"h":735.68,"l":732.96,"n":3001,"o":734.66,"t":"2026-10-13T18:45:00Z","v":93054,"vw":734.286078},{"c":733.83,"h":735.135,"l":732.91,"n":3134,"o":734.93,"t":"2026-10-13T19:00:00Z","v":83574,"vw":734.034714},{"c":734.12,"h":734.7399,"l":732.97,"n":3901,"o":733.6064,"t":"2026-10-13T19:15:00Z","v":123251,"vw":733.949704},{"c":737.61,"h":739.42,"l":734.22,"n":4802,"o":734.44,"t":"2026-10-13T19:30:00Z","v":168323,"vw":737.796854},{"c":747.21,"h":749,"l":737.05,"n":13632,"o":737.81,"t":"2026-10-13T19:45:00Z","v":388503,"vw":745.094962},{"c":748,"h":748,"l":745.99,"n":353,"o":746.96,"t":"2026-10-13T20:00:00Z","v":337663,"vw":747.195923},{"c":745.3103,"h":747.82,"l":745.3103,"n":35,"o":747.82,"t":"2026-10-13T20:15:00Z","v":942,"vw":747.093721},{"c":747.2,"h":747.64,"l":745.71,"n":47,"o":747,"t":"2026-10-13T20:45:00Z","v":1781,"vw":746.219571},{"c":746.5,"h":746.5,"l":746.5,"n":4,"o":746.5,"t":"2026-10-13T21:00:00Z","v":358,"vw":746.5},{"c":746.5,"h":746.52,"l":746.5,"n":16,"o":746.52,"t":"2026-10-13T21:15:00Z","v":184,"vw":746.510323},{"c":748,"h":748,"l":747.2,"n":26,"o":747.2,"t":"2026-10-13T21:30:00Z","v":389,"vw":747.744792},{"c":747.2,"h":747.5,"l":747.2,"n":10,"o":747.5,"t":"2026-10-13T21:45:00Z","v":314,"vw":747.3},{"c":746.45,"h":748,"l":746.45,"n":98,"o":747.2,"t":"2026-10-13T22:00:00Z","v":1767,"vw":747.254554},{"c":746.02,"h":747.25,"l":746.02,"n":7,"o":747.25,"t":"2026-10-13T22:15:00Z","v":258,"vw":746.881},{"c":748,"h":748,"l":748,"n":9,"o":748,"t":"2026-10-13T22:30:00Z","v":132,"vw":748},{"c":748,"h":748,"l":748,"n":2,"o":748,"t":"2026-10-13T22:45:00Z","v":101,"vw":748},{"c":746.1968,"h":747.8631,"l":746.1968,"n":41,"o":747.5,"t":"2026-10-13T23:00:00Z","v":730,"vw":747.265166},{"c":746.9,"h":747.69,"l":746.9,"n":13,"o":746.9,"t":"2026-10-13T23:15:00Z","v":216,"vw":747.19625},{"c":746.31,"h":746.31,"l":746,"n":19,"o":746,"t":"2026-10-13T23:30:00Z","v":296,"vw":746.156087},{"c":744,"h":746.01,"l":744,"n":75,"o":746.001,"t":"2026-10-13T23:45:00Z","v":2183,"vw":744.566539},{"c":745.35,"h":748.5,"l":731,"n":770,"o":733.65,"t":"2026-10-14T08:00:00Z","v":8629,"vw":737.210545},{"c":742.67,"h":745.39,"l":742.67,"n":62,"o":743.88,"t":"2026-10-14T08:15:00Z","v":4301,"vw":743.353137},{"c":742,"h":742,"l":742,"n":14,"o":742,"t":"2026-10-14T08:30:00Z","v":3758,"vw":742},{"c":736.7,"h":736.7,"l":736.7,"n":3,"o":736.7,"t":"2026-10-14T08:45:00Z","v":61,"vw":736.7},{"c":736.15,"h":738.5,"l":735,"n":40,"o":738.5,"t":"2026-10-14T09:00:00Z","v":612,"vw":736.670799},{"c":735,"h":735,"l":735,"n":16,"o":735,"t":"2026-10-14T09:15:00Z","v":179,"vw":735},{"c":738.5,"h":738.5,"l":736.47,"n":15,"o":736.47,"t":"2026-10-14T09:45:00Z","v":549,"vw":737.924},{"c":739.6,"h":739.6,"l":738.83,"n":27,"o":738.83,"t":"2026-10-14T10:00:00Z","v":475,"vw":739.501512},{"c":739.8,"h":741,"l":739.8,"n":30,"o":741,"t":"2026-10-14T10:15:00Z","v":395,"vw":740.157895},{"c":737.57,"h":738.09,"l":737.57,"n":25,"o":738.09,"t":"2026-10-14T10:30:00Z","v":283,"vw":737.935853},{"c":736.94,"h":736.94,"l":736.94,"n":4,"o":736.94,"t":"2026-10-14T10:45:00Z","v":67,"vw":736.94},{"c":735,"h":740.9235,"l":733.58,"n":260,"o":736,"t":"2026-10-14T11:00:00Z","v":4528,"vw":736.180943},{"c":734.82,"h":735,"l":734.82,"n":19,"o":735,"t":"2026-10-14T11:30:00Z","v":278,"vw":734.960973},{"c":736.13,"h":736.13,"l":733.6243,"n":37,"o":735.19,"t":"2026-10-14T11:45:00Z","v":843,"vw":735.480623},{"c":738,"h":740.23,"l":738,"n":22,"o":739.79,"t":"2026-10-14T12:00:00Z","v":815,"vw":738.52},{"c":739,"h":739.86,"l":738,"n":37,"o":739.86,"t":"2026-10-14T12:15:00Z","v":535,"vw":739.026073},{"c":729.22,"h":740.1045,"l":728.4815,"n":307,"o":740.1045,"t":"2026-10-14T12:30:00Z","v":5684,"vw":731.006165},{"c":729,"h":732,"l":729,"n":288,"o":729.8,"t":"2026-10-14T12:45:00Z","v":4668,"vw":730.810748},{"c":731,"h":731,"l":726.52,"n":225,"o":729.22,"t":"2026-10-14T13:00:00Z","v":2820,"vw":729.008789},{"c":734.89,"h":735.08,"l":726.52,"n":480,"o":729.43,"t":"2026-10-14T13:15:00Z","v":8118,"vw":729.634511},{"c":742.33,"h":750.75,"l":733.04,"n":6623,"o":733.04,"t":"2026-10-14T13:30:00Z","v":200626,"vw":742.762315},{"c":738.2604,"h":747.2,"l":738.2604,"n":5234,"o":742.57,"t":"2026-10-14T13:45:00Z","v":180545,"vw":742.724654},{"c":744.9825,"h":751.8135,"l":738,"n":4581,"o":738,"t":"2026-10-14T14:00:00Z","v":147856,"vw":746.262461},{"c":737.31,"h":745.4,"l":734,"n":5979,"o":745.4,"t":"2026-10-14T14:15:00Z","v":237594,"vw":739.441237},{"c":738.85,"h":739.9415,"l":735.05,"n":4704,"o":737.31,"t":"2026-10-14T14:30:00Z","v":182097,"vw":737.287504},{"c":736.035,"h":739.3237,"l":732.39,"n":4018,"o":738.49,"t":"2026-10-14T14:45:00Z","v":158216,"vw":735.824223},{"c":734.315,"h":736.88,"l":730,"n":4632,"o":735.71,"t":"2026-10-14T15:00:00Z","v":185500,"vw":732.566753},{"c":733.67,"h":735.77,"l":733.0005,"n":3170,"o":733.78,"t":"2026-10-14T15:15:00Z","v":128642,"vw":734.566262},{"c":727.5885,"h":734.556,"l":726.5306,"n":3888,"o":733.123,"t":"2026-10-14T15:30:00Z","v":111313,"vw":730.75946},{"c":729.605,"h":730.8228,"l":726.27,"n":3722,"o":727.92,"t":"2026-10-14T15:45:00Z","v":131665,"vw":728.89642},{"c":726.13,"h":730.6899,"l":725,"n":3508,"o":729.575,"t":"2026-10-14T16:00:00Z","v":120282,"vw":728.25742},{"c":726.9699,"h":729.0004,"l":725.15,"n":3842,"o":725.815,"t":"2026-10-14T16:15:00Z","v":131344,"vw":726.663632},{"c":724.78,"h":727,"l":723.6301,"n":3437,"o":726.45,"t":"2026-10-14T16:30:00Z","v":95163,"vw":724.993424},{"c":726.17,"h":726.735,"l":722.63,"n":2796,"o":724.175,"t":"2026-10-14T16:45:00Z","v":106450,"vw":724.224237},{"c":719.29,"h":726.48,"l":717.55,"n":4458,"o":725.79,"t":"2026-10-14T17:00:00Z","v":154395,"vw":720.741527},{"c":715.77,"h":720.39,"l":715.01,"n":3731,"o":719.29,"t":"2026-10-14T17:15:00Z","v":124062,"vw":718.448044},{"c":717.75,"h":718.9556,"l":715.57,"n":3947,"o":715.66,"t":"2026-10-14T17:30:00Z","v":146418,"vw":717.509524},{"c":719.04,"h":720.19,"l":716.36,"n":4193,"o":717.83,"t":"2026-10-14T17:45:00Z","v":127632,"vw":718.196411},{"c":719.735,"h":720.35,"l":717.45,"n":4162,"o":719.31,"t":"2026-10-14T18:00:00Z","v":139788,"vw":719.038324},{"c":717.71,"h":720.1799,"l":716.55,"n":3568,"o":719.8732,"t":"2026-10-14T18:15:00Z","v":98823,"vw":718.35637},{"c":715.18,"h":718.1705,"l":715.02,"n":3380,"o":717.865,"t":"2026-10-14T18:30:00Z","v":98856,"vw":716.591108},{"c":716.07,"h":717.08,"l":714.66,"n":4008,"o":715.02,"t":"2026-10-14T18:45:00Z","v":104434,"vw":715.745224},{"c":715.43,"h":716.52,"l":714.6101,"n":3402,"o":716.07,"t":"2026-10-14T19:00:00Z","v":87561,"vw":715.54574},{"c":718.44,"h":719.8377,"l":714.48,"n":4118,"o":715.37,"t":"2026-10-14T19:15:00Z","v":102861,"vw":717.654538},{"c":717.4575,"h":719.64,"l":717.1801,"n":5220,"o":718.7,"t":"2026-10-14T19:30:00Z","v":156011,"vw":718.545032},{"c":713.2,"h":717.88,"l":711.63,"n":14045,"o":717.22,"t":"2026-10-14T19:45:00Z","v":331158,"vw":713.958968},{"c":712,"h":713.9,"l":710,"n":370,"o":713.54,"t":"2026-10-14T20:00:00Z","v":340864,"vw":713.527926},{"c":710,"h":713.54,"l":710,"n":94,"o":712.832,"t":"2026-10-14T20:15:00Z","v":2182,"vw":712.608562},{"c":711.28,"h":712.44,"l":711.19,"n":35,"o":712.44,"t":"2026-10-14T20:30:00Z","v":507,"vw":711.672492},{"c":710.79,"h":711.45,"l":709.28,"n":139,"o":711.0001,"t":"2026-10-14T20:45:00Z","v":2892,"vw":710.275753},{"c":709.32,"h":710.66,"l":709,"n":59,"o":709,"t":"2026-10-14T21:00:00Z","v":758,"vw":709.20873},{"c":707.07,"h":709.49,"l":707.06,"n":170,"o":709.49,"t":"2026-10-14T21:15:00Z","v":4545,"vw":707.210091},{"c":706,"h":706,"l":705,"n":58,"o":705.5,"t":"2026-10-14T21:30:00Z","v":989,"vw":705.664547},{"c":706,"h":706.88,"l":704.01,"n":123,"o":706.88,"t":"2026-10-14T21:45:00Z","v":1787,"vw":705.121524},{"c":699.5,"h":706.94,"l":699,"n":480,"o":706.94,"t":"2026-10-14T22:00:00Z","v":2861,"vw":701.931208},{"c":698.94,"h":702,"l":695.6169,"n":344,"o":701.98,"t":"2026-10-14T22:15:00Z","v":5218,"vw":698.98406},{"c":698,"h":701,"l":695.1284,"n":385,"o":700,"t":"2026-10-14T22:30:00Z","v":4153,"vw":697.915905},{"c":697.02,"h":704.95,"l":696,"n":190,"o":696,"t":"2026-10-14T22:45:00Z","v":2859,"vw":699.988106},{"c":699.01,"h":701.4,"l":697,"n":88,"o":699.24,"t":"2026-10-14T23:00:00Z","v":918,"vw":699.698501},{"c":694,"h":697,"l":693,"n":270,"o":696,"t":"2026-10-14T23:15:00Z","v":3817,"vw":694.498289},{"c":695.0635,"h":695.0635,"l":690.83,"n":227,"o":693,"t":"2026-10-14T23:30:00Z","v":2843,"vw":692.189209},{"c":692.0358,"h":693.167,"l":690,"n":361,"o":693,"t":"2026-10-14T23:45:00Z","v":3758,"vw":691.347878},{"c":685.08,"h":699.3,"l":684.97,"n":1590,"o":688.5,"t":"2026-10-15T08:00:00Z","v":13228,"vw":689.223518},{"c":684.5,"h":685.5,"l":682.0006,"n":72,"o":682.0006,"t":"2026-10-15T08:15:00Z","v":1726,"vw":683.499944},{"c":682,"h":684.5,"l":682,"n":168,"o":684,"t":"2026-10-15T08:30:00Z","v":2759,"vw":683.115272},{"c":689,"h":689,"l":683.99,"n":90,"o":683.99,"t":"2026-10-15T08:45:00Z","v":2915,"vw":687.589901},{"c":690.35,"h":690.35,"l":688,"n":109,"o":688,"t":"2026-10-15T09:00:00Z","v":1127,"vw":689.654061},{"c":682,"h":691.89,"l":682,"n":156,"o":691.89,"t":"2026-10-15T09:15:00Z","v":3389,"vw":684.394827},{"c":685.95,"h":686,"l":685.95,"n":9,"o":686,"t":"2026-10-15T09:45:00Z","v":148,"vw":685.980952},{"c":686.9,"h":686.9,"l":684,"n":42,"o":686,"t":"2026-10-15T10:00:00Z","v":755,"vw":685.918899},{"c":686,"h":686.7,"l":685.1354,"n":19,"o":686.36,"t":"2026-10-15T10:15:00Z","v":457,"vw":685.836466},{"c":682.8,"h":684,"l":682.7859,"n":30,"o":684,"t":"2026-10-15T10:30:00Z","v":557,"vw":683.463934},{"c":677.8,"h":682.1,"l":677.8,"n":269,"o":682.1,"t":"2026-10-15T10:45:00Z","v":3733,"vw":680.197633},{"c":675.5,"h":677.8,"l":671.4,"n":657,"o":677.79,"t":"2026-10-15T11:00:00Z","v":10173,"vw":674.245562},{"c":676,"h":678,"l":673.1861,"n":318,"o":675.51,"t":"2026-10-15T11:15:00Z","v":3951,"vw":674.992058},{"c":677,"h":679.84,"l":675.05,"n":529,"o":676.51,"t":"2026-10-15T11:30:00Z","v":9757,"vw":677.517453},{"c":675,"h":676.39,"l":674.2234,"n":512,"o":675.54,"t":"2026-10-15T11:45:00Z","v":6996,"vw":675.257135},{"c":674.31,"h":676.8,"l":674.31,"n":123,"o":674.3875,"t":"2026-10-15T12:00:00Z","v":2103,"vw":675.226593},{"c":677.5,"h":677.5,"l":672.99,"n":256,"o":676,"t":"2026-10-15T12:15:00Z","v":5422,"vw":675.888867},{"c":677.5,"h":679,"l":671.83,"n":860,"o":674.1,"t":"2026-10-15T12:30:00Z","v":10335,"vw":675.879971},{"c":674.88,"h":678.0985,"l":673.09,"n":235,"o":677.8551,"t":"2026-10-15T12:45:00Z","v":5232,"vw":674.984422},{"c":675.07,"h":678.15,"l":673.09,"n":334,"o":674.7,"t":"2026-10-15T13:00:00Z","v":7322,"vw":675.19119},{"c":679.95,"h":679.99,"l":673.16,"n":582,"o":676,"t":"2026-10-15T13:15:00Z","v":16386,"vw":677.020357},{"c":664.51,"h":684,"l":652.29,"n":22727,"o":679.99,"t":"2026-10-15T13:30:00Z","v":666408,"vw":667.231058},{"c":658.99,"h":669.9,"l":653.89,"n":13251,"o":665.49,"t":"2026-10-15T13:45:00Z","v":386778,"vw":660.589016},{"c":663.02,"h":668.225,"l":658.01,"n":10827,"o":658.99,"t":"2026-10-15T14:00:00Z","v":372008,"vw":662.673602},{"c":667.765,"h":671.92,"l":662.84,"n":7309,"o":662.8707,"t":"2026-10-15T14:15:00Z","v":257536,"vw":667.647619},{"c":676.6829,"h":677.6057,"l":664.37,"n":6348,"o":667.29,"t":"2026-10-15T14:30:00Z","v":213270,"vw":670.29958},{"c":678.94,"h":679.9999,"l":672.8043,"n":6796,"o":676.8064,"t":"2026-10-15T14:45:00Z","v":263239,"vw":676.424981},{"c":681.18,"h":682.5,"l":674,"n":5652,"o":679,"t":"2026-10-15T15:00:00Z","v":195910,"vw":677.732474},{"c":677.625,"h":682.9999,"l":676.635,"n":6183,"o":681.24,"t":"2026-10-15T15:15:00Z","v":225795,"vw":679.746619},{"c":677.92,"h":680.5,"l":675.3,"n":4821,"o":677.625,"t":"2026-10-15T15:30:00Z","v":165558,"vw":678.196361},{"c":683.76,"h":684.5,"l":676.73,"n":4552,"o":677.92,"t":"2026-10-15T15:45:00Z","v":155137,"vw":681.075817},{"c":677.48,"h":684.36,"l":677.01,"n":4150,"o":683.7601,"t":"2026-10-15T16:00:00Z","v":167229,"vw":680.811369},{"c":672.37,"h":678.6099,"l":671.89,"n":4846,"o":677.011,"t":"2026-10-15T16:15:00Z","v":182198,"vw":675.158097},{"c":675.27,"h":676.6864,"l":671.1101,"n":4436,"o":672.37,"t":"2026-10-15T16:30:00Z","v":204433,"vw":673.974919},{"c":673.3597,"h":675.72,"l":671.1201,"n":2615,"o":675.175,"t":"2026-10-15T16:45:00Z","v":85709,"vw":672.96677},{"c":670.46,"h":672.24,"l":670.46,"n":870,"o":672.01,"t":"2026-10-15T18:00:00Z","v":29053,"vw":671.324748},{"c":673.21,"h":673.5,"l":670.16,"n":3218,"o":670.16,"t":"2026-10-15T18:15:00Z","v":111669,"vw":672.324249},{"c":675.0043,"h":675.55,"l":672.9621,"n":3498,"o":672.9621,"t":"2026-10-15T18:30:00Z","v":110891,"vw":674.054152},{"c":676.82,"h":678.15,"l":673.9,"n":3821,"o":675.02,"t":"2026-10-15T18:45:00Z","v":115777,"vw":675.667188},{"c":681.23,"h":682.34,"l":676.15,"n":4944,"o":676.605,"t":"2026-10-15T19:00:00Z","v":181083,"vw":678.487203},{"c":682.875,"h":687,"l":680.81,"n":5265,"o":681.13,"t":"2026-10-15T19:15:00Z","v":158813,"vw":684.136751},{"c":685.37,"h":687.51,"l":681.585,"n":4975,"o":682.63,"t":"2026-10-15T19:30:00Z","v":130893,"vw":684.606572},{"c":690.61,"h":691.99,"l":685.31,"n":11976,"o":685.37,"t":"2026-10-15T19:45:00Z","v":309684,"vw":689.044277},{"c":690.52,"h":693.1491,"l":690.41,"n":429,"o":690.81,"t":"2026-10-15T20:00:00Z","v":293784,"vw":690.850978},{"c":692.7,"h":695,"l":690,"n":189,"o":690,"t":"2026-10-15T20:15:00Z","v":8137,"vw":692.424623},{"c":691,"h":691,"l":691,"n":4,"o":691,"t":"2026-10-15T20:30:00Z","v":53,"vw":691}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4206043956043954,"strike":732.0879120879121,"iv":0.8447318681318682,"gamma":0.005782417582417583,"theta":-2.6877670329670327,"vega":0.06347582417582417,"rho":0.001751541029523764,"breakevenPct":6.151738999061716},{"delta":0.15,"premium":2.2720414201183434,"strike":723.3579881656805,"iv":0.8238846153846154,"gamma":0.007794082840236687,"theta":-3.4821437869822485,"vega":0.08430355029585798,"rho":0.0026454059700585448,"breakevenPct":5.011581705614883},{"delta":0.2,"premium":3.262292358803987,"strike":717.2923588039868,"iv":0.8239767441860465,"gamma":0.009349833887043189,"theta":-4.184697674418604,"vega":0.10122259136212625,"rho":0.0035413200130729417,"breakevenPct":4.277084104600687},{"delta":0.25,"premium":4.306,"strike":711.9,"iv":0.81474,"gamma":0.010744,"theta":-4.696776,"vega":0.11486,"rho":0.004440319043238903,"breakevenPct":3.64775687409551},{"delta":0.3,"premium":5.468421052631579,"strike":707.2861842105264,"iv":0.8116763157894737,"gamma":0.011834210526315789,"theta":-5.123987499999999,"vega":0.1257532894736842,"rho":0.005338490119370203,"breakevenPct":3.148278619849187},{"delta":0.35,"premium":6.735862068965517,"strike":703.0862068965517,"iv":0.8089634482758621,"gamma":0.012659310344827587,"theta":-5.440629655172414,"vega":0.13389172413793102,"rho":0.00623589306740753,"breakevenPct":2.723888417585707},{"delta":0.4,"premium":8.091768292682927,"strike":699.1006097560976,"iv":0.8033603658536586,"gamma":0.013307926829268292,"theta":-5.637057926829269,"vega":0.13964329268292683,"rho":0.007133443330624848,"breakevenPct":2.343325332674458},{"delta":0.45,"premium":9.67514619883041,"strike":695.3801169590644,"iv":0.8081660818713451,"gamma":0.0135,"theta":-5.814207602339182,"vega":0.1431111111111111,"rho":0.008024990738747899,"breakevenPct":2.034046766699676},{"delta":0.5,"premium":11.324489795918366,"strike":691.6836734693877,"iv":0.8048306122448979,"gamma":0.01366734693877551,"theta":-5.837538775510204,"vega":0.1441673469387755,"rho":0.008916256596274093,"breakevenPct":1.7377949732715081},{"delta":0.55,"premium":13.22551319648094,"strike":688.0278592375366,"iv":0.8080055718475073,"gamma":0.013521114369501467,"theta":-5.819237243401759,"vega":0.14307448680351906,"rho":0.009799779595083479,"breakevenPct":1.4838455041993637},{"delta":0.6,"premium":15.21975308641975,"strike":684.3441358024692,"iv":0.8035086419753087,"gamma":0.013295061728395062,"theta":-5.652485185185186,"vega":0.1396604938271605,"rho":0.010682468482368332,"breakevenPct":1.2393471619231333},{"delta":0.65,"premium":17.709090909090907,"strike":680.4545454545455,"iv":0.8124545454545454,"gamma":0.012590909090909092,"theta":-5.485081818181818,"vega":0.13394545454545456,"rho":0.011549691058210399,"breakevenPct":1.0367056966188655},{"delta":0.7,"premium":20.19234527687296,"strike":676.5553745928339,"iv":0.8052198697068403,"gamma":0.011911074918566775,"theta":-5.108204234527688,"vega":0.1256328990228013,"rho":0.012418128947397342,"breakevenPct":0.8317973762238514},{"delta":0.75,"premium":23.526132404181187,"strike":672.0470383275261,"iv":0.8161672473867596,"gamma":0.010791289198606271,"theta":-4.740034494773519,"vega":0.11487735191637631,"rho":0.013261856898600204,"breakevenPct":0.661819208640717},{"delta":0.8,"premium":27.457766990291265,"strike":667.0145631067961,"iv":0.8250330097087378,"gamma":0.009364077669902913,"theta":-4.230614563106796,"vega":0.1012378640776699,"rho":0.014086813701739581,"breakevenPct":0.5025079735292818},{"delta":0.85,"premium":32.29520547945205,"strike":661.1643835616438,"iv":0.8323616438356165,"gamma":0.007726027397260275,"theta":-3.565856164383562,"vega":0.08421917808219179,"rho":0.014884449968549476,"breakevenPct":0.3559463156434026},{"delta":0.9,"premium":40.71596858638743,"strike":651.8979057591623,"iv":0.8849821989528796,"gamma":0.005479581151832461,"theta":-2.866978534031414,"vega":0.06340418848167541,"rho":0.015583076161551948,"breakevenPct":0.23355634523150814}],"put":[{"delta":0.1,"premium":1.5089622641509437,"strike":652.7830188679245,"iv":0.8646264150943396,"gamma":0.005579245283018868,"theta":-2.7348547169811326,"vega":0.06341509433962265,"rho":-0.0018444072017061003,"breakevenPct":5.749051142724519},{"delta":0.15,"premium":2.4388888888888887,"strike":660.5555555555555,"iv":0.8503000000000001,"gamma":0.007555555555555556,"theta":-3.571344444444444,"vega":0.08429999999999999,"rho":-0.0027923211082932294,"breakevenPct":4.758803666184276},{"delta":0.2,"premium":3.4804526748971196,"strike":666.5020576131687,"iv":0.8432020576131687,"gamma":0.009160493827160495,"theta":-4.249948148148148,"vega":0.10114609053497942,"rho":-0.0037471519188401517,"breakevenPct":4.0489717889621435},{"delta":0.25,"premium":4.6075,"strike":671.6339285714286,"iv":0.8346410714285715,"gamma":0.010492142857142856,"theta":-4.773359999999999,"vega":0.11480964285714286,"rho":-0.004707890474296704,"breakevenPct":3.46940252222452},{"delta":0.3,"premium":5.9671875,"strike":675.8370535714286,"iv":0.8468473214285714,"gamma":0.011367857142857143,"theta":-5.298025446428571,"vega":0.12570625,"rho":-0.005676871203849192,"breakevenPct":3.0579065019640317},{"delta":0.35,"premium":7.1117647058823525,"strike":680.4256965944272,"iv":0.8147191950464396,"gamma":0.012568111455108359,"theta":-5.428202786377709,"vega":0.13391517027863778,"rho":-0.006641718451056685,"breakevenPct":2.559488872858921},{"delta":0.4,"premium":8.63595166163142,"strike":684.2522658610272,"iv":0.8165616314199396,"gamma":0.013110271903323263,"theta":-5.670309063444109,"vega":0.13964290030211482,"rho":-0.00761704440108562,"breakevenPct":2.2262931694072723},{"delta":0.45,"premium":10.325892857142858,"strike":687.9910714285714,"iv":0.8194107142857142,"gamma":0.013339285714285713,"theta":-5.827808928571429,"vega":0.14305535714285716,"rho":-0.00859768611732826,"breakevenPct":1.929786024395289},{"delta":0.5,"premium":12.176865671641792,"strike":691.7164179104477,"iv":0.8205014925373134,"gamma":0.01343134328358209,"theta":-5.876861194029851,"vega":0.1441686567164179,"rho":-0.009582144715997823,"breakevenPct":1.658530790331989},{"delta":0.55,"premium":14.21884498480243,"strike":695.4635258358662,"iv":0.8213927051671732,"gamma":0.01328145896656535,"theta":-5.834509422492401,"vega":0.1430662613981763,"rho":-0.010571501283985348,"breakevenPct":1.4117683283554563},{"delta":0.6,"premium":16.419393939393938,"strike":699.2575757575758,"iv":0.8180739393939394,"gamma":0.013059393939393938,"theta":-5.665478787878788,"vega":0.13963151515151517,"rho":-0.011565104026792424,"breakevenPct":1.1811603736350493},{"delta":0.65,"premium":18.86114864864865,"strike":703.1587837837837,"iv":0.8138702702702703,"gamma":0.012568243243243243,"theta":-5.3980749999999995,"vega":0.13386689189189188,"rho":-0.012562831812885243,"breakevenPct":0.9699514999804401},{"delta":0.7,"premium":21.63658146964856,"strike":707.2523961661342,"iv":0.8102220447284345,"gamma":0.01183961661341853,"theta":-5.038900958466454,"vega":0.1257447284345048,"rho":-0.013568764829733767,"breakevenPct":0.7791874534753015},{"delta":0.75,"premium":25.44624277456647,"strike":712.1604046242775,"iv":0.8248739884393064,"gamma":0.010640751445086706,"theta":-4.6806014450867055,"vega":0.11487312138728324,"rho":-0.014600739915413271,"breakevenPct":0.6202370695063668},{"delta":0.8,"premium":30.912222222222226,"strike":718.5777777777778,"iv":0.8621911111111111,"gamma":0.008941333333333332,"theta":-4.299668888888888,"vega":0.10116844444444442,"rho":-0.015672414405470975,"breakevenPct":0.4825534651873224},{"delta":0.85,"premium":33.73245614035087,"strike":722.5877192982456,"iv":0.8055999999999999,"gamma":0.007978947368421054,"theta":-3.3303175438596493,"vega":0.08434561403508774,"rho":-0.01667121171034793,"breakevenPct":0.31038159798918113},{"delta":0.9,"premium":50.985849056603776,"strike":740.377358490566,"iv":1.0058754716981133,"gamma":0.004832075471698113,"theta":-3.1188584905660375,"vega":0.06342641509433962,"rho":-0.018048584414338834,"breakevenPct":0.23277721650328748}]},"raw":{"call":[{"delta":0.1,"premium":1.4206043956043954,"strike":732.0879120879121,"iv":0.8447318681318682,"gamma":0.005782417582417583,"theta":-2.6877670329670327,"vega":0.06347582417582417,"rho":0.001751541029523764,"breakevenPct":6.151738999061716},{"delta":0.15,"premium":2.2720414201183434,"strike":723.3579881656805,"iv":0.8238846153846154,"gamma":0.007794082840236687,"theta":-3.4821437869822485,"vega":0.08430355029585798,"rho":0.0026454059700585448,"breakevenPct":5.011581705614883},{"delta":0.2,"premium":3.262292358803987,"strike":717.2923588039868,"iv":0.8239767441860465,"gamma":0.009349833887043189,"theta":-4.184697674418604,"vega":0.10122259136212625,"rho":0.0035413200130729417,"breakevenPct":4.277084104600687},{"delta":0.25,"premium":4.306,"strike":711.9,"iv":0.81474,"gamma":0.010744,"theta":-4.696776,"vega":0.11486,"rho":0.004440319043238903,"breakevenPct":3.64775687409551},{"delta":0.3,"premium":5.468421052631579,"strike":707.2861842105264,"iv":0.8116763157894737,"gamma":0.011834210526315789,"theta":-5.123987499999999,"vega":0.1257532894736842,"rho":0.005338490119370203,"breakevenPct":3.148278619849187},{"delta":0.35,"premium":6.735862068965517,"strike":703.0862068965517,"iv":0.8089634482758621,"gamma":0.012659310344827587,"theta":-5.440629655172414,"vega":0.13389172413793102,"rho":0.00623589306740753,"breakevenPct":2.723888417585707},{"delta":0.4,"premium":8.091768292682927,"strike":699.1006097560976,"iv":0.8033603658536586,"gamma":0.013307926829268292,"theta":-5.637057926829269,"vega":0.13964329268292683,"rho":0.007133443330624848,"breakevenPct":2.343325332674458},{"delta":0.45,"premium":9.67514619883041,"strike":695.3801169590644,"iv":0.8081660818713451,"gamma":0.0135,"theta":-5.814207602339182,"vega":0.1431111111111111,"rho":0.008024990738747899,"breakevenPct":2.034046766699676},{"delta":0.5,"premium":11.324489795918366,"strike":691.6836734693877,"iv":0.8048306122448979,"gamma":0.01366734693877551,"theta":-5.837538775510204,"vega":0.1441673469387755,"rho":0.008916256596274093,"breakevenPct":1.7377949732715081},{"delta":0.55,"premium":13.22551319648094,"strike":688.0278592375366,"iv":0.8080055718475073,"gamma":0.013521114369501467,"theta":-5.819237243401759,"vega":0.14307448680351906,"rho":0.009799779595083479,"breakevenPct":1.4838455041993637},{"delta":0.6,"premium":15.21975308641975,"strike":684.3441358024692,"iv":0.8035086419753087,"gamma":0.013295061728395062,"theta":-5.652485185185186,"vega":0.1396604938271605,"rho":0.010682468482368332,"breakevenPct":1.2393471619231333},{"delta":0.65,"premium":17.709090909090907,"strike":680.4545454545455,"iv":0.8124545454545454,"gamma":0.012590909090909092,"theta":-5.485081818181818,"vega":0.13394545454545456,"rho":0.011549691058210399,"breakevenPct":1.0367056966188655},{"delta":0.7,"premium":20.19234527687296,"strike":676.5553745928339,"iv":0.8052198697068403,"gamma":0.011911074918566775,"theta":-5.108204234527688,"vega":0.1256328990228013,"rho":0.012418128947397342,"breakevenPct":0.8317973762238514},{"delta":0.75,"premium":23.526132404181187,"strike":672.0470383275261,"iv":0.8161672473867596,"gamma":0.010791289198606271,"theta":-4.740034494773519,"vega":0.11487735191637631,"rho":0.013261856898600204,"breakevenPct":0.661819208640717},{"delta":0.8,"premium":27.457766990291265,"strike":667.0145631067961,"iv":0.8250330097087378,"gamma":0.009364077669902913,"theta":-4.230614563106796,"vega":0.1012378640776699,"rho":0.014086813701739581,"breakevenPct":0.5025079735292818},{"delta":0.85,"premium":32.29520547945205,"strike":661.1643835616438,"iv":0.8323616438356165,"gamma":0.007726027397260275,"theta":-3.565856164383562,"vega":0.08421917808219179,"rho":0.014884449968549476,"breakevenPct":0.3559463156434026},{"delta":0.9,"premium":40.71596858638743,"strike":651.8979057591623,"iv":0.8849821989528796,"gamma":0.005479581151832461,"theta":-2.866978534031414,"vega":0.06340418848167541,"rho":0.015583076161551948,"breakevenPct":0.23355634523150814}],"put":[{"delta":0.1,"premium":1.5089622641509437,"strike":652.7830188679245,"iv":0.8646264150943396,"gamma":0.005579245283018868,"theta":-2.7348547169811326,"vega":0.06341509433962265,"rho":-0.0018444072017061003,"breakevenPct":5.749051142724519},{"delta":0.15,"premium":2.4388888888888887,"strike":660.5555555555555,"iv":0.8503000000000001,"gamma":0.007555555555555556,"theta":-3.571344444444444,"vega":0.08429999999999999,"rho":-0.0027923211082932294,"breakevenPct":4.758803666184276},{"delta":0.2,"premium":3.4804526748971196,"strike":666.5020576131687,"iv":0.8432020576131687,"gamma":0.009160493827160495,"theta":-4.249948148148148,"vega":0.10114609053497942,"rho":-0.0037471519188401517,"breakevenPct":4.0489717889621435},{"delta":0.25,"premium":4.6075,"strike":671.6339285714286,"iv":0.8346410714285715,"gamma":0.010492142857142856,"theta":-4.773359999999999,"vega":0.11480964285714286,"rho":-0.004707890474296704,"breakevenPct":3.46940252222452},{"delta":0.3,"premium":5.9671875,"strike":675.8370535714286,"iv":0.8468473214285714,"gamma":0.011367857142857143,"theta":-5.298025446428571,"vega":0.12570625,"rho":-0.005676871203849192,"breakevenPct":3.0579065019640317},{"delta":0.35,"premium":7.1117647058823525,"strike":680.4256965944272,"iv":0.8147191950464396,"gamma":0.012568111455108359,"theta":-5.428202786377709,"vega":0.13391517027863778,"rho":-0.006641718451056685,"breakevenPct":2.559488872858921},{"delta":0.4,"premium":8.63595166163142,"strike":684.2522658610272,"iv":0.8165616314199396,"gamma":0.013110271903323263,"theta":-5.670309063444109,"vega":0.13964290030211482,"rho":-0.00761704440108562,"breakevenPct":2.2262931694072723},{"delta":0.45,"premium":10.325892857142858,"strike":687.9910714285714,"iv":0.8194107142857142,"gamma":0.013339285714285713,"theta":-5.827808928571429,"vega":0.14305535714285716,"rho":-0.00859768611732826,"breakevenPct":1.929786024395289},{"delta":0.5,"premium":12.176865671641792,"strike":691.7164179104477,"iv":0.8205014925373134,"gamma":0.01343134328358209,"theta":-5.876861194029851,"vega":0.1441686567164179,"rho":-0.009582144715997823,"breakevenPct":1.658530790331989},{"delta":0.55,"premium":14.21884498480243,"strike":695.4635258358662,"iv":0.8213927051671732,"gamma":0.01328145896656535,"theta":-5.834509422492401,"vega":0.1430662613981763,"rho":-0.010571501283985348,"breakevenPct":1.4117683283554563},{"delta":0.6,"premium":16.419393939393938,"strike":699.2575757575758,"iv":0.8180739393939394,"gamma":0.013059393939393938,"theta":-5.665478787878788,"vega":0.13963151515151517,"rho":-0.011565104026792424,"breakevenPct":1.1811603736350493},{"delta":0.65,"premium":18.86114864864865,"strike":703.1587837837837,"iv":0.8138702702702703,"gamma":0.012568243243243243,"theta":-5.3980749999999995,"vega":0.13386689189189188,"rho":-0.012562831812885243,"breakevenPct":0.9699514999804401},{"delta":0.7,"premium":21.63658146964856,"strike":707.2523961661342,"iv":0.8102220447284345,"gamma":0.01183961661341853,"theta":-5.038900958466454,"vega":0.1257447284345048,"rho":-0.013568764829733767,"breakevenPct":0.7791874534753015},{"delta":0.75,"premium":25.44624277456647,"strike":712.1604046242775,"iv":0.8248739884393064,"gamma":0.010640751445086706,"theta":-4.6806014450867055,"vega":0.11487312138728324,"rho":-0.014600739915413271,"breakevenPct":0.6202370695063668},{"delta":0.8,"premium":30.912222222222226,"strike":718.5777777777778,"iv":0.8621911111111111,"gamma":0.008941333333333332,"theta":-4.299668888888888,"vega":0.10116844444444442,"rho":-0.015672414405470975,"breakevenPct":0.4825534651873224},{"delta":0.85,"premium":33.73245614035087,"strike":722.5877192982456,"iv":0.8055999999999999,"gamma":0.007978947368421054,"theta":-3.3303175438596493,"vega":0.08434561403508774,"rho":-0.01667121171034793,"breakevenPct":0.31038159798918113},{"delta":0.9,"premium":50.985849056603776,"strike":740.377358490566,"iv":1.0058754716981133,"gamma":0.004832075471698113,"theta":-3.1188584905660375,"vega":0.06342641509433962,"rho":-0.018048584414338834,"breakevenPct":0.23277721650328748}]}},"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"}}