{"symbol":"VOO","url":"https://intraalpha.com/companies/VOO","capturedAt":"2026-10-21T17:48:07.153Z","state":"ready","quote":{"symbol":"VOO","last_price":711.38,"prev_close":706.8,"regular_close":711.31,"change":4.58,"change_pct":0.648,"regular_change":4.51,"regular_change_pct":0.6381,"extended_change":0.07,"extended_change_pct":0.0098,"bid":711.38,"ask":711.41,"bid_size":40,"ask_size":240,"volume":2280622,"vwap":709.133205,"open":708.84,"high":711.7,"low":706.33,"close":711.31,"trade_count":162126,"last_trade_at":"2026-10-21T17:48:03.139263174Z","last_quote_at":"2026-10-21T17:48:06.267532725Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1700000000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.02,"dividend_yield":0.0098,"inception_date":"2010-09-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:39:04.434Z","bars":[{"c":716.48,"h":716.93,"l":715.49,"n":1014,"o":716.84,"t":"2026-10-14T08:00:00Z","v":8372,"vw":716.597927},{"c":716.58,"h":716.9,"l":716.58,"n":39,"o":716.89,"t":"2026-10-14T08:05:00Z","v":808,"vw":716.693415},{"c":716.8,"h":716.8,"l":716.67,"n":17,"o":716.67,"t":"2026-10-14T08:10:00Z","v":297,"vw":716.72},{"c":716.78,"h":716.8,"l":716.77,"n":13,"o":716.8,"t":"2026-10-14T08:15:00Z","v":418,"vw":716.787692},{"c":716.56,"h":716.71,"l":716.56,"n":15,"o":716.71,"t":"2026-10-14T08:20:00Z","v":379,"vw":716.650887},{"c":716.62,"h":716.63,"l":716.62,"n":2,"o":716.63,"t":"2026-10-14T08:25:00Z","v":100,"vw":716.624},{"c":716.46,"h":716.6,"l":716.46,"n":10,"o":716.47,"t":"2026-10-14T08:40:00Z","v":303,"vw":716.49},{"c":716.44,"h":716.44,"l":716.44,"n":4,"o":716.44,"t":"2026-10-14T08:45:00Z","v":121,"vw":716.44},{"c":716.37,"h":716.4,"l":716.37,"n":26,"o":716.38,"t":"2026-10-14T08:50:00Z","v":677,"vw":716.378182},{"c":716.6,"h":716.6,"l":716.6,"n":3,"o":716.6,"t":"2026-10-14T09:05:00Z","v":101,"vw":716.6},{"c":716.92,"h":716.92,"l":716.87,"n":7,"o":716.87,"t":"2026-10-14T09:15:00Z","v":209,"vw":716.889849},{"c":716.49,"h":716.49,"l":716.49,"n":2,"o":716.49,"t":"2026-10-14T09:30:00Z","v":321,"vw":716.49},{"c":716.58,"h":716.58,"l":716.58,"n":1,"o":716.58,"t":"2026-10-14T09:35:00Z","v":72,"vw":716.58},{"c":716.84,"h":716.84,"l":716.84,"n":6,"o":716.84,"t":"2026-10-14T09:50:00Z","v":179,"vw":716.84},{"c":716.78,"h":716.78,"l":716.77,"n":15,"o":716.77,"t":"2026-10-14T09:55:00Z","v":205,"vw":716.773197},{"c":716.53,"h":716.61,"l":716.53,"n":21,"o":716.61,"t":"2026-10-14T10:00:00Z","v":278,"vw":716.56602},{"c":716.48,"h":716.48,"l":716.46,"n":9,"o":716.46,"t":"2026-10-14T10:05:00Z","v":204,"vw":716.474118},{"c":716.75,"h":716.75,"l":716.74,"n":7,"o":716.74,"t":"2026-10-14T10:15:00Z","v":173,"vw":716.743333},{"c":716.85,"h":716.85,"l":716.85,"n":5,"o":716.85,"t":"2026-10-14T10:20:00Z","v":61,"vw":716.85},{"c":716.8478,"h":716.8478,"l":716.781,"n":19,"o":716.84,"t":"2026-10-14T10:25:00Z","v":368,"vw":716.824846},{"c":716.8,"h":716.8,"l":716.8,"n":8,"o":716.8,"t":"2026-10-14T10:30:00Z","v":139,"vw":716.8},{"c":716.7,"h":716.7174,"l":716.66,"n":17,"o":716.7174,"t":"2026-10-14T10:35:00Z","v":867,"vw":716.671359},{"c":716.49,"h":716.5,"l":716.49,"n":13,"o":716.5,"t":"2026-10-14T10:40:00Z","v":778,"vw":716.494304},{"c":716.49,"h":716.59,"l":716.41,"n":28,"o":716.59,"t":"2026-10-14T10:45:00Z","v":1222,"vw":716.476099},{"c":716.1,"h":716.381,"l":716.1,"n":103,"o":716.381,"t":"2026-10-14T11:00:00Z","v":2997,"vw":716.245589},{"c":716.2076,"h":716.245,"l":716.18,"n":38,"o":716.19,"t":"2026-10-14T11:05:00Z","v":2402,"vw":716.233624},{"c":716.56,"h":716.56,"l":716.33,"n":66,"o":716.33,"t":"2026-10-14T11:15:00Z","v":1788,"vw":716.471797},{"c":716.55,"h":716.55,"l":716.55,"n":13,"o":716.55,"t":"2026-10-14T11:20:00Z","v":60,"vw":716.55},{"c":716.33,"h":716.4301,"l":716.3,"n":46,"o":716.43,"t":"2026-10-14T11:25:00Z","v":826,"vw":716.332992},{"c":716.5,"h":716.5,"l":716.24,"n":103,"o":716.2633,"t":"2026-10-14T11:30:00Z","v":1047,"vw":716.340146},{"c":716.46,"h":716.5,"l":716.46,"n":169,"o":716.5,"t":"2026-10-14T11:35:00Z","v":616,"vw":716.491366},{"c":716.35,"h":716.35,"l":716.25,"n":88,"o":716.25,"t":"2026-10-14T11:40:00Z","v":293,"vw":716.317245},{"c":716.27,"h":716.396,"l":716.25,"n":68,"o":716.396,"t":"2026-10-14T11:45:00Z","v":951,"vw":716.331562},{"c":716.3099,"h":716.33,"l":716.299,"n":36,"o":716.33,"t":"2026-10-14T11:50:00Z","v":3088,"vw":716.307291},{"c":716.3101,"h":716.38,"l":716.07,"n":102,"o":716.23,"t":"2026-10-14T11:55:00Z","v":2052,"vw":716.246606},{"c":716.738,"h":716.738,"l":716.41,"n":124,"o":716.41,"t":"2026-10-14T12:00:00Z","v":2789,"vw":716.577506},{"c":716.68,"h":716.7,"l":716.621,"n":118,"o":716.7,"t":"2026-10-14T12:05:00Z","v":1101,"vw":716.657516},{"c":716.9087,"h":717.01,"l":716.8,"n":129,"o":716.95,"t":"2026-10-14T12:10:00Z","v":1211,"vw":716.945405},{"c":716.97,"h":716.98,"l":716.8,"n":63,"o":716.9554,"t":"2026-10-14T12:15:00Z","v":1058,"vw":716.940554},{"c":716.88,"h":716.92,"l":716.57,"n":184,"o":716.92,"t":"2026-10-14T12:20:00Z","v":3718,"vw":716.76838},{"c":717.3,"h":717.5,"l":717,"n":147,"o":717,"t":"2026-10-14T12:25:00Z","v":1832,"vw":717.185452},{"c":713.45,"h":717.32,"l":713.2,"n":1938,"o":717.15,"t":"2026-10-14T12:30:00Z","v":50240,"vw":715.009531},{"c":712.99,"h":713.3797,"l":712.75,"n":496,"o":713.3797,"t":"2026-10-14T12:35:00Z","v":9591,"vw":712.969656},{"c":712.6,"h":713.0414,"l":712.394,"n":386,"o":713.0407,"t":"2026-10-14T12:40:00Z","v":522702,"vw":712.898524},{"c":713.22,"h":713.22,"l":712.7,"n":195,"o":712.7,"t":"2026-10-14T12:45:00Z","v":1771,"vw":713.011014},{"c":712.9972,"h":713.6,"l":712.9297,"n":299,"o":713.32,"t":"2026-10-14T12:50:00Z","v":4273,"vw":713.396886},{"c":712.36,"h":713.19,"l":712.2423,"n":301,"o":713.19,"t":"2026-10-14T12:55:00Z","v":2773,"vw":712.755701},{"c":712.38,"h":712.6535,"l":712.2663,"n":345,"o":712.36,"t":"2026-10-14T13:00:00Z","v":3357,"vw":712.431121},{"c":712.7392,"h":712.7999,"l":712.301,"n":346,"o":712.4312,"t":"2026-10-14T13:05:00Z","v":4737,"vw":712.581276},{"c":712.86,"h":712.86,"l":712.52,"n":406,"o":712.72,"t":"2026-10-14T13:10:00Z","v":5813,"vw":712.691823},{"c":712.2,"h":712.9225,"l":712.2,"n":378,"o":712.85,"t":"2026-10-14T13:15:00Z","v":2416,"vw":712.735702},{"c":712.51,"h":712.56,"l":712.13,"n":426,"o":712.15,"t":"2026-10-14T13:20:00Z","v":7300,"vw":712.333365},{"c":712.36,"h":712.67,"l":712.29,"n":647,"o":712.49,"t":"2026-10-14T13:25:00Z","v":24469,"vw":712.4989},{"c":712.4,"h":712.86,"l":711.91,"n":19566,"o":712.32,"t":"2026-10-14T13:30:00Z","v":421199,"vw":712.249296},{"c":712.91,"h":712.97,"l":711.98,"n":5059,"o":712.33,"t":"2026-10-14T13:35:00Z","v":87982,"vw":712.44095},{"c":712.61,"h":713.25,"l":712.47,"n":4696,"o":712.915,"t":"2026-10-14T13:40:00Z","v":69218,"vw":712.928107},{"c":713.45,"h":713.62,"l":712.6,"n":5085,"o":712.61,"t":"2026-10-14T13:45:00Z","v":99599,"vw":713.171736},{"c":712.1788,"h":713.39,"l":711.94,"n":4172,"o":713.375,"t":"2026-10-14T13:50:00Z","v":58780,"vw":712.503954},{"c":710.7734,"h":712.08,"l":710.695,"n":6312,"o":712.08,"t":"2026-10-14T13:55:00Z","v":125788,"vw":711.256612},{"c":710.85,"h":711.3895,"l":710.6261,"n":5972,"o":710.85,"t":"2026-10-14T14:00:00Z","v":74390,"vw":711.029259},{"c":710.6,"h":710.8999,"l":710.39,"n":5493,"o":710.8433,"t":"2026-10-14T14:05:00Z","v":82740,"vw":710.627418},{"c":710.4377,"h":710.75,"l":710.14,"n":5164,"o":710.56,"t":"2026-10-14T14:10:00Z","v":62064,"vw":710.426287},{"c":710.4,"h":710.885,"l":710.31,"n":5035,"o":710.48,"t":"2026-10-14T14:15:00Z","v":50422,"vw":710.574688},{"c":710.56,"h":710.7599,"l":710.2,"n":5162,"o":710.33,"t":"2026-10-14T14:20:00Z","v":71353,"vw":710.471474},{"c":710.46,"h":710.668,"l":710.18,"n":4750,"o":710.5,"t":"2026-10-14T14:25:00Z","v":38507,"vw":710.420516},{"c":710.93,"h":710.95,"l":710.35,"n":5352,"o":710.41,"t":"2026-10-14T14:30:00Z","v":57934,"vw":710.661165},{"c":709.845,"h":710.96,"l":709.815,"n":8295,"o":710.92,"t":"2026-10-14T14:35:00Z","v":96678,"vw":710.317739},{"c":710.1,"h":710.445,"l":709.8,"n":5040,"o":709.835,"t":"2026-10-14T14:40:00Z","v":57851,"vw":710.10266},{"c":709.8001,"h":710.56,"l":709.8,"n":5132,"o":710.12,"t":"2026-10-14T14:45:00Z","v":49295,"vw":710.216276},{"c":709.56,"h":709.8204,"l":709.4405,"n":5169,"o":709.8,"t":"2026-10-14T14:50:00Z","v":133839,"vw":709.656819},{"c":710.119,"h":710.26,"l":709.58,"n":4679,"o":709.6139,"t":"2026-10-14T14:55:00Z","v":41630,"vw":709.890599},{"c":709.47,"h":710.15,"l":709.45,"n":5364,"o":710.0814,"t":"2026-10-14T15:00:00Z","v":39466,"vw":709.679645},{"c":709.17,"h":709.4936,"l":708.9387,"n":6415,"o":709.4,"t":"2026-10-14T15:05:00Z","v":67688,"vw":709.155796},{"c":709.205,"h":709.33,"l":708.86,"n":5464,"o":709.15,"t":"2026-10-14T15:10:00Z","v":81183,"vw":709.120144},{"c":709.6802,"h":709.81,"l":709.24,"n":4820,"o":709.24,"t":"2026-10-14T15:15:00Z","v":43551,"vw":709.603785},{"c":709.5499,"h":709.78,"l":709.45,"n":4527,"o":709.68,"t":"2026-10-14T15:20:00Z","v":34009,"vw":709.600731},{"c":709.27,"h":709.635,"l":709.12,"n":4726,"o":709.535,"t":"2026-10-14T15:25:00Z","v":35819,"vw":709.426619},{"c":709.1063,"h":709.41,"l":709.05,"n":4814,"o":709.2,"t":"2026-10-14T15:30:00Z","v":34381,"vw":709.24456},{"c":708.701,"h":709.32,"l":708.48,"n":5597,"o":709.15,"t":"2026-10-14T15:35:00Z","v":48720,"vw":708.826279},{"c":708.26,"h":708.72,"l":708.12,"n":4890,"o":708.7,"t":"2026-10-14T15:40:00Z","v":55581,"vw":708.289928},{"c":708.325,"h":708.635,"l":708.2,"n":4524,"o":708.33,"t":"2026-10-14T15:45:00Z","v":40734,"vw":708.401614},{"c":709,"h":709,"l":708.32,"n":4724,"o":708.34,"t":"2026-10-14T15:50:00Z","v":68277,"vw":708.555214},{"c":708.5399,"h":708.98,"l":708.295,"n":4478,"o":708.95,"t":"2026-10-14T15:55:00Z","v":42474,"vw":708.621922},{"c":708.3173,"h":708.72,"l":708.26,"n":4202,"o":708.54,"t":"2026-10-14T16:00:00Z","v":34690,"vw":708.526971},{"c":708.4,"h":708.4999,"l":708.21,"n":4364,"o":708.29,"t":"2026-10-14T16:05:00Z","v":41589,"vw":708.392038},{"c":707.18,"h":708.33,"l":707.18,"n":7356,"o":708.33,"t":"2026-10-14T16:10:00Z","v":93137,"vw":707.77267},{"c":707.355,"h":707.4,"l":707.031,"n":4407,"o":707.19,"t":"2026-10-14T16:15:00Z","v":53251,"vw":707.193453},{"c":706.995,"h":707.4,"l":706.97,"n":4970,"o":707.37,"t":"2026-10-14T16:20:00Z","v":63381,"vw":707.184666},{"c":707.28,"h":707.38,"l":707,"n":4023,"o":707,"t":"2026-10-14T16:25:00Z","v":55014,"vw":707.264811},{"c":707.4394,"h":707.44,"l":706.93,"n":4480,"o":707.22,"t":"2026-10-14T16:30:00Z","v":70561,"vw":707.188005},{"c":707.655,"h":707.8899,"l":707.39,"n":3793,"o":707.4201,"t":"2026-10-14T16:35:00Z","v":53065,"vw":707.621532},{"c":707.98,"h":708.24,"l":707.645,"n":3888,"o":707.67,"t":"2026-10-14T16:40:00Z","v":40431,"vw":707.965208},{"c":707.875,"h":708.05,"l":707.81,"n":3670,"o":707.98,"t":"2026-10-14T16:45:00Z","v":40221,"vw":707.930449},{"c":707.48,"h":707.84,"l":707.4,"n":3555,"o":707.8,"t":"2026-10-14T16:50:00Z","v":45376,"vw":707.693775},{"c":708.05,"h":708.05,"l":707.45,"n":3094,"o":707.47,"t":"2026-10-14T16:55:00Z","v":36955,"vw":707.731507},{"c":707.525,"h":708.32,"l":707.4615,"n":3517,"o":708.06,"t":"2026-10-14T17:00:00Z","v":49692,"vw":707.831825},{"c":707.39,"h":707.53,"l":707.14,"n":3205,"o":707.495,"t":"2026-10-14T17:05:00Z","v":43802,"vw":707.325042},{"c":707.25,"h":707.56,"l":707.17,"n":2785,"o":707.39,"t":"2026-10-14T17:10:00Z","v":25792,"vw":707.31977},{"c":707.3,"h":707.3188,"l":707,"n":3592,"o":707.21,"t":"2026-10-14T17:15:00Z","v":62515,"vw":707.168743},{"c":706.97,"h":707.295,"l":706.72,"n":4047,"o":707.271,"t":"2026-10-14T17:20:00Z","v":52169,"vw":706.95869},{"c":706.19,"h":707.01,"l":706.02,"n":3977,"o":706.97,"t":"2026-10-14T17:25:00Z","v":51122,"vw":706.489974},{"c":706.61,"h":706.64,"l":706.07,"n":4928,"o":706.14,"t":"2026-10-14T17:30:00Z","v":38258,"vw":706.386739},{"c":706.13,"h":706.65,"l":706.1269,"n":4385,"o":706.62,"t":"2026-10-14T17:35:00Z","v":48226,"vw":706.41797},{"c":706.185,"h":706.29,"l":705.8807,"n":4611,"o":706.11,"t":"2026-10-14T17:40:00Z","v":52098,"vw":706.088681},{"c":705.98,"h":706.26,"l":705.9299,"n":10894,"o":706.17,"t":"2026-10-14T17:45:00Z","v":84191,"vw":706.072995},{"c":705.66,"h":705.97,"l":705.48,"n":15392,"o":705.97,"t":"2026-10-14T17:50:00Z","v":75889,"vw":705.660866},{"c":705.51,"h":705.76,"l":705.27,"n":3784,"o":705.76,"t":"2026-10-14T17:55:00Z","v":60949,"vw":705.514767},{"c":705.53,"h":705.64,"l":704.76,"n":7619,"o":705.55,"t":"2026-10-14T18:00:00Z","v":115952,"vw":705.18553},{"c":705.52,"h":705.9,"l":705.42,"n":3740,"o":705.62,"t":"2026-10-14T18:05:00Z","v":45518,"vw":705.698311},{"c":706.27,"h":706.295,"l":705.335,"n":3536,"o":705.48,"t":"2026-10-14T18:10:00Z","v":46880,"vw":705.804753},{"c":706.17,"h":706.31,"l":706,"n":3593,"o":706.22,"t":"2026-10-14T18:15:00Z","v":46364,"vw":706.147693},{"c":705.9299,"h":706.38,"l":705.82,"n":3654,"o":706.19,"t":"2026-10-14T18:20:00Z","v":43848,"vw":706.168008},{"c":706.07,"h":706.14,"l":705.7133,"n":3233,"o":705.9,"t":"2026-10-14T18:25:00Z","v":39034,"vw":705.913979},{"c":705.789,"h":706.05,"l":705.57,"n":3358,"o":706.05,"t":"2026-10-14T18:30:00Z","v":36343,"vw":705.745344},{"c":705.6755,"h":706.07,"l":705.58,"n":3431,"o":705.78,"t":"2026-10-14T18:35:00Z","v":69930,"vw":705.733682},{"c":705.6614,"h":705.855,"l":705.475,"n":3267,"o":705.66,"t":"2026-10-14T18:40:00Z","v":41286,"vw":705.641916},{"c":705.84,"h":705.95,"l":705.53,"n":3156,"o":705.67,"t":"2026-10-14T18:45:00Z","v":45723,"vw":705.765167},{"c":706.13,"h":706.1706,"l":705.615,"n":3846,"o":705.86,"t":"2026-10-14T18:50:00Z","v":60936,"vw":705.903292},{"c":705.695,"h":706.14,"l":705.6795,"n":3426,"o":706.09,"t":"2026-10-14T18:55:00Z","v":47233,"vw":705.931223},{"c":705.32,"h":705.65,"l":705.14,"n":3700,"o":705.65,"t":"2026-10-14T19:00:00Z","v":53180,"vw":705.401588},{"c":705.54,"h":705.6,"l":705.1,"n":3333,"o":705.32,"t":"2026-10-14T19:05:00Z","v":45556,"vw":705.363654},{"c":705.8799,"h":705.93,"l":705.48,"n":3844,"o":705.55,"t":"2026-10-14T19:10:00Z","v":72700,"vw":705.714568},{"c":706.52,"h":706.52,"l":705.65,"n":3577,"o":705.85,"t":"2026-10-14T19:15:00Z","v":55504,"vw":705.900244},{"c":706.7,"h":706.86,"l":706.42,"n":3738,"o":706.5592,"t":"2026-10-14T19:20:00Z","v":59960,"vw":706.597578},{"c":706.75,"h":706.85,"l":706.475,"n":3164,"o":706.7095,"t":"2026-10-14T19:25:00Z","v":40047,"vw":706.66362},{"c":707.36,"h":707.4,"l":706.65,"n":3740,"o":706.8062,"t":"2026-10-14T19:30:00Z","v":79934,"vw":707.103485},{"c":706.4482,"h":707.38,"l":706.305,"n":3521,"o":707.38,"t":"2026-10-14T19:35:00Z","v":61816,"vw":706.687115},{"c":706.8,"h":706.93,"l":706.47,"n":3900,"o":706.48,"t":"2026-10-14T19:40:00Z","v":75311,"vw":706.709221},{"c":706.75,"h":706.81,"l":706.33,"n":4138,"o":706.81,"t":"2026-10-14T19:45:00Z","v":92001,"vw":706.566356},{"c":707,"h":707.3,"l":706.77,"n":5485,"o":706.77,"t":"2026-10-14T19:50:00Z","v":126323,"vw":707.065066},{"c":707.44,"h":707.51,"l":706.39,"n":7138,"o":706.96,"t":"2026-10-14T19:55:00Z","v":239954,"vw":706.859489},{"c":707.2599,"h":707.48,"l":707.16,"n":461,"o":707.43,"t":"2026-10-14T20:00:00Z","v":119120,"vw":707.413438},{"c":707.02,"h":707.1789,"l":706.8499,"n":224,"o":707.1789,"t":"2026-10-14T20:05:00Z","v":1514,"vw":707.030089},{"c":707,"h":707.07,"l":706.9378,"n":257,"o":707.03,"t":"2026-10-14T20:10:00Z","v":22752,"vw":706.998025},{"c":706.8,"h":706.8,"l":706.77,"n":187,"o":706.77,"t":"2026-10-14T20:15:00Z","v":1872,"vw":706.79795},{"c":707.11,"h":707.11,"l":707.02,"n":118,"o":707.02,"t":"2026-10-14T20:20:00Z","v":722,"vw":707.057397},{"c":706.92,"h":706.95,"l":706.92,"n":130,"o":706.95,"t":"2026-10-14T20:25:00Z","v":431,"vw":706.935437},{"c":706.8326,"h":706.9,"l":706.8326,"n":172,"o":706.9,"t":"2026-10-14T20:30:00Z","v":282798,"vw":706.856597},{"c":706.8942,"h":706.95,"l":706.8847,"n":263,"o":706.92,"t":"2026-10-14T20:35:00Z","v":1583,"vw":706.915368},{"c":706.93,"h":707.0147,"l":706.87,"n":169,"o":706.88,"t":"2026-10-14T20:40:00Z","v":1831,"vw":706.895124},{"c":706.764,"h":706.86,"l":706.74,"n":226,"o":706.85,"t":"2026-10-14T20:45:00Z","v":1480,"vw":706.799866},{"c":706.89,"h":706.89,"l":706.78,"n":204,"o":706.81,"t":"2026-10-14T20:50:00Z","v":3698,"vw":706.795382},{"c":706.95,"h":707,"l":706.93,"n":155,"o":706.93,"t":"2026-10-14T20:55:00Z","v":1203,"vw":706.977815},{"c":707.05,"h":707.05,"l":706.9042,"n":92,"o":706.9042,"t":"2026-10-14T21:00:00Z","v":351,"vw":706.976611},{"c":707.12,"h":707.12,"l":706.8263,"n":87,"o":706.93,"t":"2026-10-14T21:05:00Z","v":959,"vw":706.879241},{"c":706.9154,"h":707.18,"l":706.8,"n":83,"o":706.8,"t":"2026-10-14T21:10:00Z","v":675,"vw":706.91875},{"c":706.9,"h":707.1161,"l":706.9,"n":152,"o":706.91,"t":"2026-10-14T21:15:00Z","v":1041,"vw":707.0065},{"c":706.99,"h":707,"l":706.78,"n":124,"o":706.85,"t":"2026-10-14T21:20:00Z","v":861,"vw":706.828395},{"c":706.9,"h":706.9,"l":706.8298,"n":40,"o":706.8298,"t":"2026-10-14T21:25:00Z","v":179,"vw":706.85905},{"c":706.9496,"h":706.95,"l":706.9496,"n":82,"o":706.95,"t":"2026-10-14T21:30:00Z","v":381,"vw":706.94978},{"c":707,"h":707,"l":706.8528,"n":99,"o":706.8528,"t":"2026-10-14T21:35:00Z","v":897,"vw":706.928245},{"c":707,"h":707,"l":707,"n":38,"o":707,"t":"2026-10-14T21:40:00Z","v":245,"vw":707},{"c":706.8708,"h":707.2,"l":706.8708,"n":132,"o":707,"t":"2026-10-14T21:45:00Z","v":555,"vw":706.971906},{"c":706.8898,"h":706.8898,"l":706.76,"n":157,"o":706.8,"t":"2026-10-14T21:50:00Z","v":1042,"vw":706.805833},{"c":706.94,"h":706.94,"l":706.94,"n":36,"o":706.94,"t":"2026-10-14T21:55:00Z","v":171,"vw":706.94},{"c":707.126,"h":707.26,"l":706.99,"n":172,"o":707.06,"t":"2026-10-14T22:00:00Z","v":929,"vw":707.103176},{"c":706.61,"h":706.84,"l":706.61,"n":116,"o":706.83,"t":"2026-10-14T22:05:00Z","v":962,"vw":706.731615},{"c":706.96,"h":706.96,"l":706.46,"n":221,"o":706.52,"t":"2026-10-14T22:10:00Z","v":3004,"vw":706.682692},{"c":706.16,"h":706.6052,"l":706.16,"n":160,"o":706.6052,"t":"2026-10-14T22:15:00Z","v":1391,"vw":706.320515},{"c":705.79,"h":706.25,"l":705.79,"n":358,"o":706.23,"t":"2026-10-14T22:20:00Z","v":3339,"vw":705.970697},{"c":705.92,"h":706.23,"l":705.75,"n":223,"o":705.91,"t":"2026-10-14T22:25:00Z","v":4389,"vw":705.924109},{"c":705.5,"h":706,"l":705.49,"n":184,"o":706,"t":"2026-10-14T22:30:00Z","v":1882,"vw":705.610552},{"c":705.63,"h":705.63,"l":705.47,"n":183,"o":705.5,"t":"2026-10-14T22:35:00Z","v":3263,"vw":705.490366},{"c":705.4653,"h":705.5335,"l":705.151,"n":274,"o":705.5335,"t":"2026-10-14T22:40:00Z","v":2321,"vw":705.258495},{"c":705.6,"h":705.64,"l":705.16,"n":173,"o":705.4369,"t":"2026-10-14T22:45:00Z","v":1912,"vw":705.426468},{"c":705.6572,"h":705.91,"l":705.62,"n":164,"o":705.91,"t":"2026-10-14T22:50:00Z","v":996,"vw":705.707603},{"c":705.6498,"h":705.6498,"l":705.51,"n":238,"o":705.6154,"t":"2026-10-14T22:55:00Z","v":1673,"vw":705.561515},{"c":705.87,"h":705.87,"l":705.65,"n":113,"o":705.65,"t":"2026-10-14T23:00:00Z","v":1504,"vw":705.837961},{"c":705.62,"h":705.85,"l":705.6,"n":119,"o":705.85,"t":"2026-10-14T23:05:00Z","v":1177,"vw":705.724257},{"c":705.7461,"h":705.7493,"l":705.56,"n":133,"o":705.7493,"t":"2026-10-14T23:10:00Z","v":1077,"vw":705.690022},{"c":705.56,"h":705.65,"l":705.48,"n":128,"o":705.64,"t":"2026-10-14T23:15:00Z","v":1322,"vw":705.635233},{"c":705.7876,"h":705.7876,"l":705.5439,"n":141,"o":705.5439,"t":"2026-10-14T23:20:00Z","v":799,"vw":705.636471},{"c":705.85,"h":705.9343,"l":705.791,"n":107,"o":705.82,"t":"2026-10-14T23:25:00Z","v":710,"vw":705.866759},{"c":705.5,"h":705.6897,"l":705.41,"n":93,"o":705.6897,"t":"2026-10-14T23:30:00Z","v":1174,"vw":705.480913},{"c":705.23,"h":705.5022,"l":705.23,"n":107,"o":705.45,"t":"2026-10-14T23:35:00Z","v":1240,"vw":705.379291},{"c":705.3201,"h":705.3201,"l":705.24,"n":75,"o":705.3,"t":"2026-10-14T23:40:00Z","v":747,"vw":705.298125},{"c":705.14,"h":705.4,"l":705.14,"n":95,"o":705.3453,"t":"2026-10-14T23:45:00Z","v":735,"vw":705.336675},{"c":704.84,"h":705.18,"l":704.8166,"n":453,"o":705.18,"t":"2026-10-14T23:50:00Z","v":3628,"vw":704.987137},{"c":705.14,"h":705.14,"l":704.82,"n":134,"o":704.82,"t":"2026-10-14T23:55:00Z","v":4510,"vw":704.941474},{"c":705.49,"h":705.49,"l":703.8315,"n":2233,"o":705.2,"t":"2026-10-15T08:00:00Z","v":20620,"vw":704.691561},{"c":704.95,"h":705.2,"l":704.04,"n":101,"o":705.18,"t":"2026-10-15T08:05:00Z","v":1080,"vw":704.999723},{"c":705.22,"h":705.23,"l":705.15,"n":22,"o":705.21,"t":"2026-10-15T08:10:00Z","v":639,"vw":705.215172},{"c":704.89,"h":704.89,"l":704.89,"n":14,"o":704.89,"t":"2026-10-15T08:15:00Z","v":175,"vw":704.89},{"c":704.82,"h":704.87,"l":704.8,"n":36,"o":704.8,"t":"2026-10-15T08:20:00Z","v":632,"vw":704.829608},{"c":704.97,"h":705.12,"l":704.97,"n":21,"o":705.11,"t":"2026-10-15T08:25:00Z","v":349,"vw":705.05903},{"c":705.16,"h":705.25,"l":705.01,"n":48,"o":705.01,"t":"2026-10-15T08:30:00Z","v":899,"vw":705.159163},{"c":705.34,"h":705.34,"l":705.33,"n":21,"o":705.33,"t":"2026-10-15T08:35:00Z","v":497,"vw":705.334444},{"c":705.22,"h":705.33,"l":705.12,"n":65,"o":705.33,"t":"2026-10-15T08:40:00Z","v":2134,"vw":705.203255},{"c":705.58,"h":705.6,"l":705.58,"n":16,"o":705.6,"t":"2026-10-15T08:45:00Z","v":361,"vw":705.592},{"c":705.769,"h":705.81,"l":705.66,"n":37,"o":705.77,"t":"2026-10-15T08:50:00Z","v":1693,"vw":705.754148},{"c":705.57,"h":705.78,"l":705.57,"n":37,"o":705.78,"t":"2026-10-15T08:55:00Z","v":1534,"vw":705.646479},{"c":705.85,"h":705.85,"l":705.5,"n":43,"o":705.64,"t":"2026-10-15T09:00:00Z","v":1673,"vw":705.727374},{"c":706.04,"h":706.04,"l":705.8203,"n":28,"o":705.8203,"t":"2026-10-15T09:10:00Z","v":369,"vw":705.92812},{"c":705.72,"h":706.01,"l":705.7,"n":48,"o":706.01,"t":"2026-10-15T09:15:00Z","v":1070,"vw":705.812718},{"c":705.48,"h":705.48,"l":705.48,"n":5,"o":705.48,"t":"2026-10-15T09:25:00Z","v":59,"vw":705.48},{"c":705.35,"h":705.35,"l":705.35,"n":12,"o":705.35,"t":"2026-10-15T09:30:00Z","v":241,"vw":705.35},{"c":705.49,"h":705.62,"l":705.49,"n":32,"o":705.62,"t":"2026-10-15T09:35:00Z","v":358,"vw":705.522757},{"c":705.74,"h":705.74,"l":705.74,"n":8,"o":705.74,"t":"2026-10-15T09:40:00Z","v":69,"vw":705.74},{"c":705.551,"h":705.65,"l":705.45,"n":41,"o":705.45,"t":"2026-10-15T09:55:00Z","v":656,"vw":705.589214},{"c":705.39,"h":705.39,"l":705.39,"n":10,"o":705.39,"t":"2026-10-15T10:05:00Z","v":143,"vw":705.39},{"c":705.59,"h":705.62,"l":705.43,"n":37,"o":705.43,"t":"2026-10-15T10:15:00Z","v":649,"vw":705.567099},{"c":705.25,"h":705.25,"l":705.25,"n":8,"o":705.25,"t":"2026-10-15T10:20:00Z","v":136,"vw":705.25},{"c":705.25,"h":705.25,"l":705.21,"n":56,"o":705.25,"t":"2026-10-15T10:25:00Z","v":1158,"vw":705.243548},{"c":705.22,"h":705.22,"l":705.22,"n":13,"o":705.22,"t":"2026-10-15T10:30:00Z","v":1385,"vw":705.22},{"c":705.13,"h":705.2,"l":705.01,"n":25,"o":705.01,"t":"2026-10-15T10:35:00Z","v":508,"vw":705.063838},{"c":705.0472,"h":705.16,"l":705.0472,"n":19,"o":705.16,"t":"2026-10-15T10:40:00Z","v":235,"vw":705.117832},{"c":705.2,"h":705.2,"l":705,"n":112,"o":705.04,"t":"2026-10-15T10:45:00Z","v":937,"vw":705.085558},{"c":705.1193,"h":705.17,"l":705.05,"n":36,"o":705.05,"t":"2026-10-15T10:50:00Z","v":1787,"vw":705.062872},{"c":705.2,"h":705.2,"l":705.14,"n":31,"o":705.2,"t":"2026-10-15T10:55:00Z","v":309,"vw":705.183269},{"c":705.15,"h":705.5,"l":705.09,"n":306,"o":705.221,"t":"2026-10-15T11:00:00Z","v":3572,"vw":705.246876},{"c":705.15,"h":705.181,"l":704.96,"n":255,"o":705.12,"t":"2026-10-15T11:05:00Z","v":2682,"vw":705.076577},{"c":705.3,"h":705.41,"l":705.25,"n":207,"o":705.25,"t":"2026-10-15T11:10:00Z","v":1136,"vw":705.354162},{"c":705.3569,"h":705.3569,"l":705.16,"n":178,"o":705.3,"t":"2026-10-15T11:15:00Z","v":3925,"vw":705.268256},{"c":705.3744,"h":705.4,"l":705.3744,"n":95,"o":705.384,"t":"2026-10-15T11:20:00Z","v":578,"vw":705.386207},{"c":705.6085,"h":705.6085,"l":705.3446,"n":158,"o":705.3446,"t":"2026-10-15T11:25:00Z","v":714,"vw":705.47879},{"c":706.0079,"h":706.04,"l":705.49,"n":290,"o":705.56,"t":"2026-10-15T11:30:00Z","v":4731,"vw":705.861209},{"c":706.04,"h":706.04,"l":705.9,"n":455,"o":705.9,"t":"2026-10-15T11:35:00Z","v":3021,"vw":705.965705},{"c":705.93,"h":706.0581,"l":705.7938,"n":130,"o":706.0581,"t":"2026-10-15T11:40:00Z","v":881,"vw":705.92525},{"c":706.05,"h":706.11,"l":705.83,"n":159,"o":705.83,"t":"2026-10-15T11:45:00Z","v":1897,"vw":705.976893},{"c":705.8,"h":705.85,"l":705.76,"n":139,"o":705.84,"t":"2026-10-15T11:50:00Z","v":1353,"vw":705.827363},{"c":705.18,"h":705.7,"l":705.18,"n":184,"o":705.7,"t":"2026-10-15T11:55:00Z","v":995,"vw":705.412727},{"c":705.12,"h":705.32,"l":705.01,"n":259,"o":705.15,"t":"2026-10-15T12:00:00Z","v":2050,"vw":705.141315},{"c":705.23,"h":705.31,"l":705.22,"n":144,"o":705.22,"t":"2026-10-15T12:05:00Z","v":959,"vw":705.275974},{"c":705.0655,"h":705.1,"l":704.99,"n":321,"o":705.1,"t":"2026-10-15T12:10:00Z","v":7291,"vw":705.085026},{"c":705.46,"h":705.48,"l":705.11,"n":202,"o":705.11,"t":"2026-10-15T12:15:00Z","v":1515,"vw":705.264744},{"c":706,"h":706,"l":705.43,"n":279,"o":705.43,"t":"2026-10-15T12:20:00Z","v":4527,"vw":705.750149},{"c":705.74,"h":706.05,"l":705.55,"n":343,"o":706.05,"t":"2026-10-15T12:25:00Z","v":7111,"vw":705.647763},{"c":705.3666,"h":705.5,"l":703.87,"n":1384,"o":705.5,"t":"2026-10-15T12:30:00Z","v":25469,"vw":704.497528},{"c":705.63,"h":705.75,"l":704.9,"n":281,"o":705.39,"t":"2026-10-15T12:35:00Z","v":2934,"vw":705.276364},{"c":705.3419,"h":705.87,"l":705.27,"n":311,"o":705.81,"t":"2026-10-15T12:40:00Z","v":2259,"vw":705.652956},{"c":705.2659,"h":705.63,"l":705.2659,"n":191,"o":705.58,"t":"2026-10-15T12:45:00Z","v":2283,"vw":705.536435},{"c":705.37,"h":705.75,"l":705.06,"n":272,"o":705.0889,"t":"2026-10-15T12:50:00Z","v":4255,"vw":705.43184},{"c":705.36,"h":705.4312,"l":705.16,"n":206,"o":705.18,"t":"2026-10-15T12:55:00Z","v":1511,"vw":705.27336},{"c":705.16,"h":705.51,"l":705.1,"n":355,"o":705.32,"t":"2026-10-15T13:00:00Z","v":4795,"vw":705.352239},{"c":704.99,"h":705.47,"l":704.99,"n":259,"o":705.2,"t":"2026-10-15T13:05:00Z","v":2267,"vw":705.240039},{"c":705.07,"h":705.1933,"l":704.85,"n":402,"o":705.05,"t":"2026-10-15T13:10:00Z","v":5463,"vw":704.959138},{"c":704.97,"h":705.34,"l":704.96,"n":345,"o":705.34,"t":"2026-10-15T13:15:00Z","v":4024,"vw":705.190229},{"c":704.7174,"h":704.9761,"l":704.67,"n":394,"o":704.9761,"t":"2026-10-15T13:20:00Z","v":2784,"vw":704.768121},{"c":704.33,"h":704.66,"l":704.22,"n":825,"o":704.66,"t":"2026-10-15T13:25:00Z","v":27420,"vw":704.348068},{"c":703.76,"h":704.6599,"l":703.4,"n":36081,"o":704.33,"t":"2026-10-15T13:30:00Z","v":849419,"vw":703.990817},{"c":705.17,"h":705.18,"l":703.42,"n":8382,"o":703.72,"t":"2026-10-15T13:35:00Z","v":593793,"vw":704.237459},{"c":704.88,"h":705.41,"l":704.59,"n":8133,"o":705.11,"t":"2026-10-15T13:40:00Z","v":107449,"vw":705.038331},{"c":704.22,"h":705.23,"l":703.83,"n":8632,"o":704.885,"t":"2026-10-15T13:45:00Z","v":169287,"vw":704.365643},{"c":702.87,"h":704.55,"l":702.8435,"n":8141,"o":704.215,"t":"2026-10-15T13:50:00Z","v":121616,"vw":703.688389},{"c":703.59,"h":703.65,"l":702.69,"n":6790,"o":702.845,"t":"2026-10-15T13:55:00Z","v":108877,"vw":703.065861},{"c":704.95,"h":705.14,"l":703.5,"n":7350,"o":703.57,"t":"2026-10-15T14:00:00Z","v":95844,"vw":704.585411},{"c":705.3099,"h":705.39,"l":704.8501,"n":5731,"o":704.89,"t":"2026-10-15T14:05:00Z","v":73711,"vw":705.065691},{"c":705.2657,"h":705.919,"l":705.01,"n":6325,"o":705.41,"t":"2026-10-15T14:10:00Z","v":90335,"vw":705.598514},{"c":705.52,"h":705.63,"l":705,"n":6129,"o":705.3,"t":"2026-10-15T14:15:00Z","v":73637,"vw":705.314447},{"c":705.46,"h":705.8758,"l":705.11,"n":5689,"o":705.509,"t":"2026-10-15T14:20:00Z","v":58962,"vw":705.531716},{"c":705.44,"h":705.76,"l":705.24,"n":5617,"o":705.38,"t":"2026-10-15T14:25:00Z","v":52697,"vw":705.514021},{"c":705.7566,"h":706.07,"l":705.06,"n":5963,"o":705.339,"t":"2026-10-15T14:30:00Z","v":54884,"vw":705.569402},{"c":706.11,"h":706.2,"l":705.15,"n":5678,"o":705.79,"t":"2026-10-15T14:35:00Z","v":45383,"vw":705.738695},{"c":706.84,"h":707.08,"l":705.9812,"n":5435,"o":706.06,"t":"2026-10-15T14:40:00Z","v":70956,"vw":706.605254},{"c":706.72,"h":706.88,"l":706.46,"n":4980,"o":706.78,"t":"2026-10-15T14:45:00Z","v":48938,"vw":706.68713},{"c":706.95,"h":706.95,"l":706.35,"n":4595,"o":706.7,"t":"2026-10-15T14:50:00Z","v":42016,"vw":706.585935},{"c":707.395,"h":707.485,"l":706.62,"n":5538,"o":706.9391,"t":"2026-10-15T14:55:00Z","v":72375,"vw":707.109333},{"c":708.03,"h":708.03,"l":707.0699,"n":5106,"o":707.41,"t":"2026-10-15T15:00:00Z","v":57639,"vw":707.447159},{"c":708.05,"h":708.2395,"l":707.45,"n":5333,"o":708.02,"t":"2026-10-15T15:05:00Z","v":66651,"vw":707.861234},{"c":708.33,"h":708.51,"l":707.92,"n":4692,"o":708.07,"t":"2026-10-15T15:10:00Z","v":56781,"vw":708.225014},{"c":708.56,"h":708.915,"l":708.395,"n":4846,"o":708.395,"t":"2026-10-15T15:15:00Z","v":55188,"vw":708.58316},{"c":708.25,"h":708.615,"l":708.05,"n":4239,"o":708.5701,"t":"2026-10-15T15:20:00Z","v":34971,"vw":708.356626},{"c":708.085,"h":708.35,"l":707.83,"n":4225,"o":708.35,"t":"2026-10-15T15:25:00Z","v":51369,"vw":708.051045},{"c":707.58,"h":708.22,"l":707.365,"n":4195,"o":708.085,"t":"2026-10-15T15:30:00Z","v":37564,"vw":707.68041},{"c":707.72,"h":707.95,"l":707.42,"n":3585,"o":707.58,"t":"2026-10-15T15:35:00Z","v":537068,"vw":707.681701},{"c":707.66,"h":708.0384,"l":707.5,"n":3425,"o":707.74,"t":"2026-10-15T15:40:00Z","v":35018,"vw":707.824643},{"c":707.9422,"h":708.0999,"l":707.5529,"n":3382,"o":707.66,"t":"2026-10-15T15:45:00Z","v":31915,"vw":707.800328},{"c":707.545,"h":708.04,"l":707.465,"n":3553,"o":707.929,"t":"2026-10-15T15:50:00Z","v":36825,"vw":707.819257},{"c":708.16,"h":708.2699,"l":707.24,"n":3349,"o":707.55,"t":"2026-10-15T15:55:00Z","v":34383,"vw":707.853618},{"c":707.75,"h":708.43,"l":707.6993,"n":3446,"o":708.19,"t":"2026-10-15T16:00:00Z","v":33182,"vw":708.137391},{"c":707.83,"h":707.99,"l":707.53,"n":3113,"o":707.75,"t":"2026-10-15T16:05:00Z","v":28530,"vw":707.768979},{"c":707.4428,"h":707.82,"l":707.4343,"n":2335,"o":707.75,"t":"2026-10-15T16:10:00Z","v":29902,"vw":707.653658},{"c":707.2163,"h":707.55,"l":707.18,"n":2358,"o":707.435,"t":"2026-10-15T16:15:00Z","v":36261,"vw":707.404005},{"c":706.9828,"h":707.34,"l":706.94,"n":2536,"o":707.1852,"t":"2026-10-15T16:20:00Z","v":40939,"vw":707.1054},{"c":707.1602,"h":707.21,"l":706.8855,"n":2037,"o":706.96,"t":"2026-10-15T16:25:00Z","v":26074,"vw":707.089363},{"c":707.38,"h":707.4829,"l":706.95,"n":2092,"o":707.16,"t":"2026-10-15T16:30:00Z","v":33504,"vw":707.209112},{"c":707.52,"h":708.08,"l":707.35,"n":2178,"o":707.35,"t":"2026-10-15T16:35:00Z","v":26041,"vw":707.717483},{"c":707.8,"h":707.8,"l":707.3485,"n":1908,"o":707.57,"t":"2026-10-15T16:40:00Z","v":16716,"vw":707.520183},{"c":707.5596,"h":708.03,"l":707.54,"n":2085,"o":707.92,"t":"2026-10-15T16:45:00Z","v":20872,"vw":707.713414},{"c":707.2,"h":707.52,"l":707.04,"n":1967,"o":707.52,"t":"2026-10-15T16:50:00Z","v":28515,"vw":707.197612},{"c":707.6899,"h":707.6899,"l":707.195,"n":1948,"o":707.24,"t":"2026-10-15T16:55:00Z","v":25752,"vw":707.368337},{"c":707.735,"h":707.78,"l":707.41,"n":1845,"o":707.745,"t":"2026-10-15T17:00:00Z","v":48607,"vw":707.599915},{"c":708.03,"h":708.06,"l":707.6901,"n":1848,"o":707.77,"t":"2026-10-15T17:05:00Z","v":27070,"vw":707.8231},{"c":708.02,"h":708.13,"l":707.71,"n":2029,"o":708.03,"t":"2026-10-15T17:10:00Z","v":31947,"vw":707.965398},{"c":708.251,"h":708.38,"l":708,"n":1813,"o":708.0399,"t":"2026-10-15T17:15:00Z","v":29312,"vw":708.222576},{"c":708.2,"h":708.29,"l":708.07,"n":1898,"o":708.25,"t":"2026-10-15T17:20:00Z","v":35793,"vw":708.207355},{"c":708.11,"h":708.35,"l":708.05,"n":1674,"o":708.18,"t":"2026-10-15T17:25:00Z","v":23091,"vw":708.175039},{"c":708.4152,"h":708.4152,"l":708.02,"n":3183,"o":708.0991,"t":"2026-10-15T17:30:00Z","v":21173,"vw":708.184589},{"c":708.7399,"h":708.87,"l":708.35,"n":2623,"o":708.4,"t":"2026-10-15T17:35:00Z","v":25382,"vw":708.639825},{"c":709.125,"h":709.53,"l":708.76,"n":2474,"o":708.76,"t":"2026-10-15T17:40:00Z","v":49707,"vw":709.224717},{"c":709.08,"h":709.34,"l":709.02,"n":18991,"o":709.15,"t":"2026-10-15T17:45:00Z","v":56283,"vw":709.163665},{"c":708.96,"h":709.32,"l":708.941,"n":6359,"o":709.0886,"t":"2026-10-15T17:50:00Z","v":31960,"vw":709.143451},{"c":709.0199,"h":709.13,"l":708.965,"n":1572,"o":708.965,"t":"2026-10-15T17:55:00Z","v":24687,"vw":709.067926},{"c":707.97,"h":709.02,"l":707.96,"n":2090,"o":709,"t":"2026-10-15T18:00:00Z","v":44156,"vw":708.571558},{"c":707.94,"h":708.2701,"l":707.8,"n":1812,"o":707.98,"t":"2026-10-15T18:05:00Z","v":25630,"vw":708.050195},{"c":707.46,"h":708.02,"l":707.435,"n":1673,"o":707.9613,"t":"2026-10-15T18:10:00Z","v":24671,"vw":707.715187},{"c":707.6,"h":707.73,"l":707.385,"n":1681,"o":707.47,"t":"2026-10-15T18:15:00Z","v":24341,"vw":707.551856},{"c":707.24,"h":707.61,"l":707.19,"n":1988,"o":707.59,"t":"2026-10-15T18:20:00Z","v":26469,"vw":707.310783},{"c":707.37,"h":707.4192,"l":707.02,"n":1751,"o":707.25,"t":"2026-10-15T18:25:00Z","v":22682,"vw":707.223348},{"c":707.64,"h":707.8101,"l":707.375,"n":1625,"o":707.4,"t":"2026-10-15T18:30:00Z","v":27215,"vw":707.534276},{"c":707.69,"h":707.93,"l":707.66,"n":1684,"o":707.66,"t":"2026-10-15T18:35:00Z","v":22266,"vw":707.820689},{"c":707.73,"h":707.821,"l":707.42,"n":1753,"o":707.68,"t":"2026-10-15T18:40:00Z","v":32532,"vw":707.703562},{"c":707.969,"h":708.01,"l":707.64,"n":1627,"o":707.68,"t":"2026-10-15T18:45:00Z","v":34945,"vw":707.836016},{"c":708.29,"h":708.29,"l":707.9,"n":1679,"o":707.95,"t":"2026-10-15T18:50:00Z","v":32647,"vw":708.101521},{"c":708.3743,"h":708.45,"l":708.14,"n":1801,"o":708.27,"t":"2026-10-15T18:55:00Z","v":33968,"vw":708.289585},{"c":708.915,"h":708.98,"l":708.37,"n":2213,"o":708.415,"t":"2026-10-15T19:00:00Z","v":35862,"vw":708.744729},{"c":709.28,"h":709.28,"l":708.86,"n":2153,"o":708.91,"t":"2026-10-15T19:05:00Z","v":46290,"vw":709.117477},{"c":709.88,"h":709.95,"l":709.3,"n":1970,"o":709.35,"t":"2026-10-15T19:10:00Z","v":50550,"vw":709.619781},{"c":710.12,"h":710.226027,"l":709.76,"n":2506,"o":709.9,"t":"2026-10-15T19:15:00Z","v":58299,"vw":710.010934},{"c":710.21,"h":710.4,"l":710.04,"n":2239,"o":710.125,"t":"2026-10-15T19:20:00Z","v":49379,"vw":710.21131},{"c":709.715,"h":710.3299,"l":709.65,"n":2091,"o":710.1948,"t":"2026-10-15T19:25:00Z","v":60881,"vw":709.868579},{"c":709.72,"h":709.8194,"l":709.43,"n":1831,"o":709.71,"t":"2026-10-15T19:30:00Z","v":30928,"vw":709.592506},{"c":709.8599,"h":709.95,"l":709.495,"n":1843,"o":709.67,"t":"2026-10-15T19:35:00Z","v":39485,"vw":709.732115},{"c":709.755,"h":709.91,"l":709.69,"n":2019,"o":709.77854,"t":"2026-10-15T19:40:00Z","v":39894,"vw":709.789962},{"c":709.89,"h":710.23,"l":709.76,"n":2725,"o":709.7951,"t":"2026-10-15T19:45:00Z","v":56740,"vw":709.969215},{"c":709.59,"h":709.85,"l":709.14,"n":3874,"o":709.85,"t":"2026-10-15T19:50:00Z","v":121051,"vw":709.466674},{"c":709.44,"h":709.88,"l":709.21,"n":5152,"o":709.58,"t":"2026-10-15T19:55:00Z","v":174783,"vw":709.581899},{"c":709.5105,"h":709.76,"l":709.32,"n":249,"o":709.42,"t":"2026-10-15T20:00:00Z","v":137258,"vw":709.431243},{"c":709.41,"h":709.49,"l":709.32,"n":164,"o":709.49,"t":"2026-10-15T20:05:00Z","v":1688,"vw":709.392913},{"c":709.35,"h":709.4,"l":709.35,"n":97,"o":709.3993,"t":"2026-10-15T20:10:00Z","v":1245,"vw":709.369069},{"c":709.24,"h":709.5394,"l":709.24,"n":166,"o":709.44,"t":"2026-10-15T20:15:00Z","v":159130,"vw":709.538145},{"c":709.21,"h":709.21,"l":709.2003,"n":89,"o":709.2003,"t":"2026-10-15T20:20:00Z","v":473,"vw":709.206867},{"c":709.1619,"h":709.1799,"l":709.15,"n":43,"o":709.1799,"t":"2026-10-15T20:25:00Z","v":688,"vw":709.173068},{"c":709.25,"h":709.25,"l":709.2052,"n":29,"o":709.2052,"t":"2026-10-15T20:30:00Z","v":302,"vw":709.237938},{"c":709.296,"h":709.36,"l":709.28,"n":123,"o":709.332,"t":"2026-10-15T20:40:00Z","v":1024,"vw":709.302984},{"c":709.33,"h":709.33,"l":709.29,"n":76,"o":709.32,"t":"2026-10-15T20:45:00Z","v":994,"vw":709.31993},{"c":709.2467,"h":709.3,"l":709.2467,"n":107,"o":709.3,"t":"2026-10-15T20:50:00Z","v":451,"vw":709.2797},{"c":708.88,"h":709.296,"l":708.79,"n":223,"o":709.28,"t":"2026-10-15T20:55:00Z","v":20263,"vw":709.135456},{"c":708.5308,"h":708.7952,"l":708.5,"n":77,"o":708.7952,"t":"2026-10-15T21:00:00Z","v":566,"vw":708.581232},{"c":709.25,"h":709.25,"l":709.25,"n":26,"o":709.25,"t":"2026-10-15T21:20:00Z","v":103,"vw":709.25},{"c":709.19,"h":709.3284,"l":709.19,"n":45,"o":709.3284,"t":"2026-10-15T21:25:00Z","v":219,"vw":709.285735},{"c":709.2,"h":709.2,"l":709.2,"n":22,"o":709.2,"t":"2026-10-15T21:30:00Z","v":567,"vw":709.2},{"c":709.452,"h":709.59,"l":709.38,"n":64,"o":709.38,"t":"2026-10-15T21:35:00Z","v":388,"vw":709.445},{"c":709.27,"h":709.27,"l":709.27,"n":19,"o":709.27,"t":"2026-10-15T21:40:00Z","v":165,"vw":709.27},{"c":709.43,"h":709.43,"l":709.25,"n":49,"o":709.25,"t":"2026-10-15T21:45:00Z","v":306,"vw":709.313529},{"c":709.38,"h":709.39,"l":709,"n":86,"o":709.25,"t":"2026-10-15T21:50:00Z","v":605,"vw":709.233821},{"c":709.11,"h":709.23,"l":709.11,"n":77,"o":709.2,"t":"2026-10-15T21:55:00Z","v":980,"vw":709.145103},{"c":709.1,"h":709.2958,"l":709.1,"n":74,"o":709.18,"t":"2026-10-15T22:00:00Z","v":1225,"vw":709.134133},{"c":709.551,"h":709.58,"l":709.551,"n":29,"o":709.58,"t":"2026-10-15T22:05:00Z","v":631,"vw":709.560489},{"c":709.6,"h":709.6395,"l":709.5,"n":92,"o":709.5,"t":"2026-10-15T22:10:00Z","v":628,"vw":709.574285},{"c":709.55,"h":709.55,"l":709.55,"n":27,"o":709.55,"t":"2026-10-15T22:15:00Z","v":103,"vw":709.55},{"c":709.56,"h":709.56,"l":709.47,"n":58,"o":709.5426,"t":"2026-10-15T22:20:00Z","v":828,"vw":709.538382},{"c":709.2,"h":709.41,"l":709.2,"n":57,"o":709.41,"t":"2026-10-15T22:30:00Z","v":349,"vw":709.293333},{"c":709.25,"h":709.25,"l":709.06,"n":75,"o":709.12,"t":"2026-10-15T22:35:00Z","v":804,"vw":709.124321},{"c":709.3,"h":709.3,"l":709.2885,"n":26,"o":709.2885,"t":"2026-10-15T22:40:00Z","v":689,"vw":709.29844},{"c":709.16,"h":709.28,"l":709.16,"n":81,"o":709.28,"t":"2026-10-15T22:45:00Z","v":541,"vw":709.226563},{"c":709.06,"h":709.111,"l":709.06,"n":47,"o":709.111,"t":"2026-10-15T22:50:00Z","v":359,"vw":709.093712},{"c":709.06,"h":709.08,"l":709.05,"n":48,"o":709.08,"t":"2026-10-15T22:55:00Z","v":342,"vw":709.062609},{"c":708.821,"h":709.06,"l":708.821,"n":89,"o":709.06,"t":"2026-10-15T23:00:00Z","v":706,"vw":708.931494},{"c":708.911,"h":708.911,"l":708.911,"n":16,"o":708.911,"t":"2026-10-15T23:05:00Z","v":134,"vw":708.911},{"c":708.94,"h":708.94,"l":708.94,"n":16,"o":708.94,"t":"2026-10-15T23:10:00Z","v":719,"vw":708.94},{"c":708.75,"h":708.88,"l":708.73,"n":64,"o":708.88,"t":"2026-10-15T23:15:00Z","v":680,"vw":708.756423},{"c":708.65,"h":708.65,"l":708.65,"n":14,"o":708.65,"t":"2026-10-15T23:25:00Z","v":118,"vw":708.65},{"c":708.45,"h":708.54,"l":708.45,"n":40,"o":708.54,"t":"2026-10-15T23:30:00Z","v":569,"vw":708.504923},{"c":708.288,"h":708.37,"l":708.288,"n":37,"o":708.37,"t":"2026-10-15T23:35:00Z","v":1538,"vw":708.302174},{"c":708.1769,"h":708.2408,"l":708.1769,"n":44,"o":708.2408,"t":"2026-10-15T23:40:00Z","v":1282,"vw":708.201935},{"c":708.13,"h":708.17,"l":708.09,"n":28,"o":708.17,"t":"2026-10-15T23:45:00Z","v":1073,"vw":708.130865},{"c":708.17,"h":708.17,"l":708.17,"n":5,"o":708.17,"t":"2026-10-15T23:50:00Z","v":152,"vw":708.17},{"c":708.0649,"h":708.208,"l":708.0649,"n":13,"o":708.208,"t":"2026-10-15T23:55:00Z","v":226,"vw":708.170225},{"c":711.07,"h":711.16,"l":710.04,"n":1292,"o":710.9,"t":"2026-10-16T08:00:00Z","v":16533,"vw":710.808246},{"c":711.13,"h":711.14,"l":710.59,"n":86,"o":711.05,"t":"2026-10-16T08:05:00Z","v":2033,"vw":710.999017},{"c":711,"h":711.14,"l":710.97,"n":44,"o":711.14,"t":"2026-10-16T08:10:00Z","v":745,"vw":711.024708},{"c":710.92,"h":711.02,"l":710.92,"n":38,"o":710.96,"t":"2026-10-16T08:15:00Z","v":449,"vw":710.990149},{"c":711.16,"h":711.16,"l":711.16,"n":7,"o":711.16,"t":"2026-10-16T08:20:00Z","v":87,"vw":711.16},{"c":711.26,"h":711.29,"l":711.26,"n":17,"o":711.29,"t":"2026-10-16T08:25:00Z","v":378,"vw":711.282857},{"c":710.93,"h":711.2387,"l":710.93,"n":12,"o":711.22,"t":"2026-10-16T08:30:00Z","v":208,"vw":711.153526},{"c":710.87,"h":710.88,"l":710.87,"n":25,"o":710.88,"t":"2026-10-16T08:35:00Z","v":1627,"vw":710.876745},{"c":711.0404,"h":711.0404,"l":711.0404,"n":5,"o":711.0404,"t":"2026-10-16T08:40:00Z","v":96,"vw":711.0404},{"c":711.2,"h":711.2,"l":711.2,"n":8,"o":711.2,"t":"2026-10-16T08:45:00Z","v":118,"vw":711.2},{"c":710.98,"h":711.08,"l":710.98,"n":17,"o":711.08,"t":"2026-10-16T08:50:00Z","v":625,"vw":711.044091},{"c":710.84,"h":710.84,"l":710.84,"n":6,"o":710.84,"t":"2026-10-16T08:55:00Z","v":55,"vw":710.84},{"c":710.8,"h":710.81,"l":710.64,"n":23,"o":710.64,"t":"2026-10-16T09:00:00Z","v":434,"vw":710.732311},{"c":710.76,"h":710.8,"l":710.76,"n":33,"o":710.79,"t":"2026-10-16T09:05:00Z","v":1166,"vw":710.775989},{"c":711.1,"h":711.1,"l":711.1,"n":10,"o":711.1,"t":"2026-10-16T09:20:00Z","v":68,"vw":711.1},{"c":711.2,"h":711.22,"l":711.11,"n":7,"o":711.11,"t":"2026-10-16T09:25:00Z","v":502,"vw":711.182222},{"c":711.08,"h":711.08,"l":711.08,"n":6,"o":711.08,"t":"2026-10-16T09:30:00Z","v":85,"vw":711.08},{"c":711.26,"h":711.26,"l":711.15,"n":26,"o":711.15,"t":"2026-10-16T09:35:00Z","v":814,"vw":711.199062},{"c":710.88,"h":711.03,"l":710.88,"n":29,"o":711.03,"t":"2026-10-16T09:40:00Z","v":626,"vw":710.896667},{"c":711.01,"h":711.04,"l":711,"n":33,"o":711.01,"t":"2026-10-16T09:45:00Z","v":1643,"vw":711.018555},{"c":710.75,"h":710.94,"l":710.75,"n":19,"o":710.94,"t":"2026-10-16T09:50:00Z","v":365,"vw":710.836241},{"c":710.32,"h":710.71,"l":710.28,"n":56,"o":710.71,"t":"2026-10-16T09:55:00Z","v":1042,"vw":710.422401},{"c":710.26,"h":710.36,"l":710.26,"n":16,"o":710.36,"t":"2026-10-16T10:00:00Z","v":268,"vw":710.29445},{"c":710.47,"h":710.47,"l":710.21,"n":10,"o":710.21,"t":"2026-10-16T10:10:00Z","v":230,"vw":710.328182},{"c":710.75,"h":710.75,"l":710.73,"n":11,"o":710.75,"t":"2026-10-16T10:15:00Z","v":376,"vw":710.740651},{"c":710.73,"h":710.82,"l":710.73,"n":26,"o":710.8,"t":"2026-10-16T10:20:00Z","v":373,"vw":710.784292},{"c":710.76,"h":710.76,"l":710.76,"n":5,"o":710.76,"t":"2026-10-16T10:25:00Z","v":159,"vw":710.76},{"c":711,"h":711,"l":711,"n":8,"o":711,"t":"2026-10-16T10:30:00Z","v":173,"vw":711},{"c":711.03,"h":711.07,"l":710.98,"n":40,"o":711.07,"t":"2026-10-16T10:35:00Z","v":922,"vw":711.044359},{"c":710.97,"h":711.065,"l":710.97,"n":30,"o":711.065,"t":"2026-10-16T10:40:00Z","v":282,"vw":711.021923},{"c":710.88,"h":710.88,"l":710.88,"n":8,"o":710.88,"t":"2026-10-16T10:45:00Z","v":110,"vw":710.88},{"c":710.8,"h":710.97,"l":710.8,"n":20,"o":710.97,"t":"2026-10-16T10:50:00Z","v":442,"vw":710.941515},{"c":710.78,"h":710.82,"l":710.75,"n":19,"o":710.82,"t":"2026-10-16T10:55:00Z","v":823,"vw":710.770013},{"c":710.61,"h":710.7,"l":710.4,"n":151,"o":710.7,"t":"2026-10-16T11:00:00Z","v":2383,"vw":710.510935},{"c":710.56,"h":710.6,"l":710.56,"n":27,"o":710.6,"t":"2026-10-16T11:05:00Z","v":687,"vw":710.562963},{"c":710.87,"h":710.93,"l":710.48,"n":105,"o":710.5,"t":"2026-10-16T11:10:00Z","v":1219,"vw":710.795986},{"c":710.86,"h":710.86,"l":710.86,"n":23,"o":710.86,"t":"2026-10-16T11:15:00Z","v":135,"vw":710.86},{"c":710.64,"h":710.7125,"l":710.62,"n":106,"o":710.7125,"t":"2026-10-16T11:20:00Z","v":1197,"vw":710.644588},{"c":710.43,"h":710.5723,"l":710.43,"n":104,"o":710.5723,"t":"2026-10-16T11:25:00Z","v":1352,"vw":710.537192},{"c":710.16,"h":710.43,"l":710.16,"n":75,"o":710.43,"t":"2026-10-16T11:30:00Z","v":388,"vw":710.276975},{"c":710.1994,"h":710.28,"l":710.15,"n":246,"o":710.26,"t":"2026-10-16T11:35:00Z","v":823,"vw":710.212754},{"c":710.09,"h":710.1,"l":709.93,"n":189,"o":710.1,"t":"2026-10-16T11:40:00Z","v":2797,"vw":710.004978},{"c":710.19,"h":710.2933,"l":710.13,"n":101,"o":710.13,"t":"2026-10-16T11:45:00Z","v":634,"vw":710.226016},{"c":709.98,"h":710.09,"l":709.98,"n":90,"o":710.08,"t":"2026-10-16T11:50:00Z","v":2276,"vw":710.059438},{"c":710.29,"h":710.2925,"l":710.27,"n":51,"o":710.27,"t":"2026-10-16T11:55:00Z","v":277,"vw":710.283768},{"c":710.53,"h":710.53,"l":710.3165,"n":86,"o":710.3165,"t":"2026-10-16T12:00:00Z","v":532,"vw":710.458423},{"c":710.74,"h":710.75,"l":710.64,"n":88,"o":710.65,"t":"2026-10-16T12:05:00Z","v":572,"vw":710.702589},{"c":710.492,"h":710.7788,"l":710.492,"n":125,"o":710.7788,"t":"2026-10-16T12:10:00Z","v":959,"vw":710.713344},{"c":710.46,"h":710.57,"l":710.37,"n":98,"o":710.57,"t":"2026-10-16T12:15:00Z","v":1428,"vw":710.518875},{"c":710.815,"h":710.85,"l":710.47,"n":147,"o":710.47,"t":"2026-10-16T12:20:00Z","v":1459,"vw":710.634592},{"c":710.7,"h":710.75,"l":710.7,"n":93,"o":710.73,"t":"2026-10-16T12:25:00Z","v":1376,"vw":710.722309},{"c":711,"h":711,"l":710.74,"n":137,"o":710.76,"t":"2026-10-16T12:30:00Z","v":1744,"vw":710.890079},{"c":710.65,"h":710.91,"l":710.6,"n":101,"o":710.91,"t":"2026-10-16T12:35:00Z","v":798,"vw":710.683669},{"c":710.6,"h":710.69,"l":710.6,"n":119,"o":710.63,"t":"2026-10-16T12:40:00Z","v":615,"vw":710.662641},{"c":710.63,"h":710.71,"l":710.56,"n":182,"o":710.564,"t":"2026-10-16T12:45:00Z","v":3268,"vw":710.590318},{"c":710.55,"h":710.77,"l":710.55,"n":151,"o":710.77,"t":"2026-10-16T12:50:00Z","v":1345,"vw":710.656293},{"c":710.79,"h":710.79,"l":710.52,"n":205,"o":710.52,"t":"2026-10-16T12:55:00Z","v":2465,"vw":710.702278},{"c":710.78,"h":710.91,"l":710.7,"n":141,"o":710.72,"t":"2026-10-16T13:00:00Z","v":2886,"vw":710.735543},{"c":710.84,"h":710.91,"l":710.78,"n":157,"o":710.87,"t":"2026-10-16T13:05:00Z","v":4030,"vw":710.886889},{"c":711.1285,"h":711.2,"l":710.98,"n":280,"o":710.99,"t":"2026-10-16T13:10:00Z","v":3537,"vw":711.028484},{"c":710.85,"h":711,"l":710.85,"n":266,"o":710.999,"t":"2026-10-16T13:15:00Z","v":1914,"vw":710.931141},{"c":710.54,"h":710.84,"l":710.53,"n":322,"o":710.82,"t":"2026-10-16T13:20:00Z","v":7123,"vw":710.759916},{"c":710.8,"h":711.2,"l":710.59,"n":452,"o":710.59,"t":"2026-10-16T13:25:00Z","v":14908,"vw":710.863026},{"c":709.91,"h":710.85,"l":709.87,"n":20207,"o":710.75,"t":"2026-10-16T13:30:00Z","v":233920,"vw":710.534159},{"c":709.3377,"h":710.06,"l":709.09,"n":4845,"o":709.81,"t":"2026-10-16T13:35:00Z","v":48956,"vw":709.653662},{"c":709.8,"h":709.81,"l":708.7948,"n":4538,"o":709.32,"t":"2026-10-16T13:40:00Z","v":51619,"vw":709.207186},{"c":709.89,"h":709.935,"l":709.37,"n":3806,"o":709.76,"t":"2026-10-16T13:45:00Z","v":46638,"vw":709.713951},{"c":709.26,"h":709.88,"l":708.72,"n":3441,"o":709.8,"t":"2026-10-16T13:50:00Z","v":34110,"vw":709.16511},{"c":709.08,"h":709.6595,"l":708.78,"n":3813,"o":709.26,"t":"2026-10-16T13:55:00Z","v":64434,"vw":709.158795},{"c":709.1501,"h":709.67,"l":708.73,"n":4317,"o":709.11,"t":"2026-10-16T14:00:00Z","v":54910,"vw":709.205231},{"c":708.85,"h":709.23,"l":708.6001,"n":3770,"o":709.13,"t":"2026-10-16T14:05:00Z","v":45131,"vw":708.931458},{"c":708.76,"h":709.006,"l":708.24,"n":4507,"o":708.79,"t":"2026-10-16T14:10:00Z","v":85496,"vw":708.603633},{"c":708.71,"h":709.029,"l":708.55,"n":4119,"o":708.76,"t":"2026-10-16T14:15:00Z","v":34505,"vw":708.825617},{"c":708.85,"h":709.22,"l":708.58,"n":3987,"o":708.75,"t":"2026-10-16T14:20:00Z","v":31115,"vw":708.951917},{"c":708.6197,"h":709.06,"l":708.4101,"n":4363,"o":708.84,"t":"2026-10-16T14:25:00Z","v":32495,"vw":708.640358},{"c":709.06,"h":709.22,"l":708.51,"n":5032,"o":708.54,"t":"2026-10-16T14:30:00Z","v":54155,"vw":708.756194},{"c":709.7928,"h":709.8033,"l":709.08,"n":4265,"o":709.12,"t":"2026-10-16T14:35:00Z","v":36056,"vw":709.437398},{"c":709.485,"h":709.82,"l":709.26,"n":3736,"o":709.7234,"t":"2026-10-16T14:40:00Z","v":36455,"vw":709.533177},{"c":710.05,"h":710.06,"l":709.455,"n":3758,"o":709.46,"t":"2026-10-16T14:45:00Z","v":37438,"vw":709.85411},{"c":708.96,"h":710.2,"l":708.88,"n":4063,"o":710.0988,"t":"2026-10-16T14:50:00Z","v":46132,"vw":709.796011},{"c":709.085,"h":709.23,"l":708.855,"n":3854,"o":708.94,"t":"2026-10-16T14:55:00Z","v":32664,"vw":709.052189},{"c":708.695,"h":709.035,"l":708.55,"n":3849,"o":708.98,"t":"2026-10-16T15:00:00Z","v":20709,"vw":708.761931},{"c":707.5144,"h":708.8,"l":707.5144,"n":5793,"o":708.72,"t":"2026-10-16T15:05:00Z","v":61565,"vw":708.055081},{"c":707.73,"h":707.82,"l":707.2499,"n":4562,"o":707.55,"t":"2026-10-16T15:10:00Z","v":41971,"vw":707.559492},{"c":707.41,"h":707.845,"l":707.22,"n":4600,"o":707.68,"t":"2026-10-16T15:15:00Z","v":584296,"vw":707.688624},{"c":706.855,"h":707.76,"l":706.36,"n":4799,"o":707.48,"t":"2026-10-16T15:20:00Z","v":48562,"vw":706.8541},{"c":706.61,"h":707,"l":706.55,"n":3949,"o":706.83,"t":"2026-10-16T15:25:00Z","v":37645,"vw":706.788925},{"c":707.09,"h":707.2128,"l":706.59,"n":4217,"o":706.7,"t":"2026-10-16T15:30:00Z","v":29308,"vw":706.969708},{"c":707.34,"h":707.34,"l":706.96,"n":3651,"o":707.055,"t":"2026-10-16T15:35:00Z","v":39541,"vw":707.183349},{"c":706.66,"h":707.2734,"l":706.66,"n":4134,"o":707.2734,"t":"2026-10-16T15:40:00Z","v":59652,"vw":706.956893},{"c":706.7365,"h":707.24,"l":706.59,"n":3420,"o":706.66,"t":"2026-10-16T15:45:00Z","v":47232,"vw":706.951777},{"c":706.1539,"h":706.81,"l":706.13,"n":3931,"o":706.705,"t":"2026-10-16T15:50:00Z","v":45684,"vw":706.480733},{"c":705.53,"h":706.19,"l":705.4701,"n":4581,"o":706.1099,"t":"2026-10-16T15:55:00Z","v":66691,"vw":705.828133},{"c":705.1,"h":705.5,"l":704.68,"n":6292,"o":705.5,"t":"2026-10-16T16:00:00Z","v":83326,"vw":705.021732},{"c":705.16,"h":705.321,"l":704.95,"n":4210,"o":705.13,"t":"2026-10-16T16:05:00Z","v":41751,"vw":705.170102},{"c":705.88,"h":705.88,"l":705.138,"n":3493,"o":705.18,"t":"2026-10-16T16:10:00Z","v":30555,"vw":705.422238},{"c":705.64,"h":706.16,"l":705.32,"n":3146,"o":705.88,"t":"2026-10-16T16:15:00Z","v":51347,"vw":705.830627},{"c":705.685,"h":706.02,"l":705.5842,"n":2591,"o":705.64,"t":"2026-10-16T16:20:00Z","v":27793,"vw":705.786385},{"c":705.4956,"h":705.77,"l":705.39,"n":2926,"o":705.715,"t":"2026-10-16T16:25:00Z","v":36887,"vw":705.592691},{"c":704.75,"h":705.4701,"l":704.7,"n":3573,"o":705.36,"t":"2026-10-16T16:30:00Z","v":38052,"vw":705.150078},{"c":704.695,"h":704.96,"l":704.51,"n":3156,"o":704.7277,"t":"2026-10-16T16:35:00Z","v":35436,"vw":704.747699},{"c":704.78,"h":704.8094,"l":704.375,"n":3155,"o":704.69,"t":"2026-10-16T16:40:00Z","v":29587,"vw":704.606013},{"c":704.14,"h":704.92,"l":703.96,"n":4386,"o":704.82,"t":"2026-10-16T16:45:00Z","v":51424,"vw":704.392624},{"c":704.3,"h":704.31,"l":703.87,"n":3171,"o":704.17,"t":"2026-10-16T16:50:00Z","v":31706,"vw":704.126011},{"c":704.321,"h":704.3518,"l":703.79,"n":3398,"o":704.27,"t":"2026-10-16T16:55:00Z","v":40801,"vw":704.080927},{"c":702.8699,"h":704.39,"l":702.7753,"n":5183,"o":704.39,"t":"2026-10-16T17:00:00Z","v":280403,"vw":703.425205},{"c":702.2115,"h":702.86,"l":701.93,"n":6217,"o":702.81,"t":"2026-10-16T17:05:00Z","v":85937,"vw":702.294009},{"c":702.21,"h":702.48,"l":701.95,"n":4321,"o":702.16,"t":"2026-10-16T17:10:00Z","v":69734,"vw":702.168427},{"c":701.235,"h":702.23,"l":701.2,"n":4943,"o":702.23,"t":"2026-10-16T17:15:00Z","v":54457,"vw":701.529077},{"c":701.65,"h":701.75,"l":701,"n":5158,"o":701.27,"t":"2026-10-16T17:20:00Z","v":61106,"vw":701.307017},{"c":702.39,"h":702.7199,"l":701.64,"n":5017,"o":701.79,"t":"2026-10-16T17:25:00Z","v":76176,"vw":702.163304},{"c":702.985,"h":702.985,"l":702.24,"n":5321,"o":702.545,"t":"2026-10-16T17:30:00Z","v":43802,"vw":702.658903},{"c":702.59,"h":703.3499,"l":702.53,"n":5313,"o":703.05,"t":"2026-10-16T17:35:00Z","v":90377,"vw":702.912657},{"c":703.35,"h":703.88,"l":702.4,"n":5047,"o":702.51,"t":"2026-10-16T17:40:00Z","v":86568,"vw":703.160901},{"c":702.71,"h":703.57,"l":702.67,"n":31473,"o":703.35,"t":"2026-10-16T17:45:00Z","v":73280,"vw":703.04386},{"c":701.97,"h":702.76,"l":701.96,"n":4232,"o":702.65,"t":"2026-10-16T17:50:00Z","v":52600,"vw":702.378496},{"c":701.7028,"h":702.14,"l":701.54,"n":3937,"o":702.12,"t":"2026-10-16T17:55:00Z","v":49812,"vw":701.828396},{"c":701.0301,"h":701.72,"l":700.64,"n":7434,"o":701.6,"t":"2026-10-16T18:00:00Z","v":194071,"vw":701.323612},{"c":701.7201,"h":701.84,"l":700.9601,"n":4290,"o":700.9601,"t":"2026-10-16T18:05:00Z","v":67717,"vw":701.38912},{"c":701.4695,"h":701.75,"l":701.18,"n":4217,"o":701.69,"t":"2026-10-16T18:10:00Z","v":67257,"vw":701.44337},{"c":700.885,"h":701.7498,"l":700.795,"n":4167,"o":701.4463,"t":"2026-10-16T18:15:00Z","v":42394,"vw":701.23388},{"c":700.94,"h":701.03,"l":700.39,"n":4958,"o":700.81,"t":"2026-10-16T18:20:00Z","v":60618,"vw":700.621449},{"c":700.57,"h":701.035,"l":700.209,"n":4432,"o":700.865,"t":"2026-10-16T18:25:00Z","v":47951,"vw":700.49166},{"c":701,"h":701.115,"l":700.1901,"n":4246,"o":700.62,"t":"2026-10-16T18:30:00Z","v":52717,"vw":700.642433},{"c":700.819,"h":701.0282,"l":700.25,"n":3800,"o":700.92,"t":"2026-10-16T18:35:00Z","v":41812,"vw":700.626815},{"c":700.7101,"h":701.03,"l":700.22,"n":4007,"o":700.85,"t":"2026-10-16T18:40:00Z","v":56417,"vw":700.659646},{"c":700.64,"h":700.965,"l":700.33,"n":4149,"o":700.7,"t":"2026-10-16T18:45:00Z","v":52279,"vw":700.645274},{"c":699.99,"h":700.68,"l":699.99,"n":15515,"o":700.6132,"t":"2026-10-16T18:50:00Z","v":208113,"vw":700.067532},{"c":700.31,"h":700.33,"l":699.5,"n":6610,"o":699.985,"t":"2026-10-16T18:55:00Z","v":96983,"vw":699.783975},{"c":699.8957,"h":700.445,"l":699.775,"n":4974,"o":700.21,"t":"2026-10-16T19:00:00Z","v":55834,"vw":700.13733},{"c":699.6353,"h":700.25,"l":699.191,"n":6402,"o":699.88,"t":"2026-10-16T19:05:00Z","v":105398,"vw":699.601134},{"c":701.31,"h":701.33,"l":699.5801,"n":5504,"o":699.5801,"t":"2026-10-16T19:10:00Z","v":91379,"vw":700.527587},{"c":700.78,"h":701.57,"l":700.2996,"n":4813,"o":701.32,"t":"2026-10-16T19:15:00Z","v":105812,"vw":700.954722},{"c":701.29,"h":701.5,"l":700.635,"n":4068,"o":700.68,"t":"2026-10-16T19:20:00Z","v":92187,"vw":701.045164},{"c":701.49,"h":701.56,"l":700.96,"n":4238,"o":701.3499,"t":"2026-10-16T19:25:00Z","v":60566,"vw":701.241141},{"c":701.17,"h":701.83,"l":700.59,"n":4593,"o":701.58,"t":"2026-10-16T19:30:00Z","v":57581,"vw":701.128634},{"c":700.835,"h":701.51,"l":700.7001,"n":4440,"o":701.2,"t":"2026-10-16T19:35:00Z","v":64596,"vw":700.986523},{"c":700.53,"h":700.93,"l":700.2759,"n":4952,"o":700.815,"t":"2026-10-16T19:40:00Z","v":74019,"vw":700.588944},{"c":701.07,"h":701.23,"l":700.48,"n":4896,"o":700.56,"t":"2026-10-16T19:45:00Z","v":71622,"vw":700.835957},{"c":701.42,"h":701.8,"l":700.91,"n":5916,"o":700.98,"t":"2026-10-16T19:50:00Z","v":114812,"vw":701.37595},{"c":701.63,"h":702.13,"l":701.35,"n":7156,"o":701.42,"t":"2026-10-16T19:55:00Z","v":152770,"vw":701.764255},{"c":700.9083,"h":701.63,"l":700.9083,"n":572,"o":701.62,"t":"2026-10-16T20:00:00Z","v":90161,"vw":701.586375},{"c":700.93,"h":701.6854,"l":700.8975,"n":436,"o":700.899,"t":"2026-10-16T20:05:00Z","v":303739,"vw":701.679064},{"c":701.06,"h":701.13,"l":700.97,"n":305,"o":700.99,"t":"2026-10-16T20:10:00Z","v":1562,"vw":701.05988},{"c":701.06,"h":701.23,"l":701.06,"n":378,"o":701.11,"t":"2026-10-16T20:15:00Z","v":2364,"vw":701.135394},{"c":701.21,"h":701.3,"l":701.17,"n":175,"o":701.17,"t":"2026-10-16T20:20:00Z","v":1195,"vw":701.205733},{"c":701.48,"h":701.49,"l":701.209,"n":267,"o":701.209,"t":"2026-10-16T20:25:00Z","v":2306,"vw":701.409916},{"c":701.6374,"h":701.66,"l":701.47,"n":290,"o":701.47,"t":"2026-10-16T20:30:00Z","v":1802,"vw":701.612434},{"c":701.449,"h":701.679,"l":701.44,"n":188,"o":701.679,"t":"2026-10-16T20:35:00Z","v":934,"vw":701.556488},{"c":701.73,"h":701.73,"l":701.43,"n":257,"o":701.43,"t":"2026-10-16T20:40:00Z","v":3073,"vw":701.57949},{"c":701.68,"h":701.68,"l":701.524,"n":243,"o":701.65,"t":"2026-10-16T20:45:00Z","v":1896,"vw":701.620196},{"c":701.6151,"h":701.7267,"l":701.59,"n":209,"o":701.6448,"t":"2026-10-16T20:50:00Z","v":14474,"vw":701.631606},{"c":701.63,"h":701.7304,"l":701.61,"n":210,"o":701.7304,"t":"2026-10-16T20:55:00Z","v":1650,"vw":701.676201},{"c":701.9,"h":701.92,"l":701.77,"n":128,"o":701.77,"t":"2026-10-16T21:00:00Z","v":671,"vw":701.868929},{"c":701.72,"h":701.88,"l":701.66,"n":156,"o":701.66,"t":"2026-10-16T21:05:00Z","v":856,"vw":701.76804},{"c":701.8,"h":701.8,"l":701.63,"n":113,"o":701.63,"t":"2026-10-16T21:10:00Z","v":825,"vw":701.698126},{"c":701.66,"h":701.67,"l":701.65,"n":167,"o":701.66,"t":"2026-10-16T21:15:00Z","v":856,"vw":701.658251},{"c":701.61,"h":701.61,"l":701.61,"n":111,"o":701.61,"t":"2026-10-16T21:20:00Z","v":452,"vw":701.61},{"c":701.52,"h":701.8577,"l":701.52,"n":166,"o":701.8577,"t":"2026-10-16T21:25:00Z","v":1648,"vw":701.593761},{"c":701.6,"h":701.64,"l":701.6,"n":69,"o":701.64,"t":"2026-10-16T21:30:00Z","v":933,"vw":701.609719},{"c":701.4014,"h":701.7,"l":701.4014,"n":167,"o":701.6,"t":"2026-10-16T21:35:00Z","v":1776,"vw":701.586828},{"c":701.29,"h":701.7799,"l":701.29,"n":98,"o":701.7799,"t":"2026-10-16T21:40:00Z","v":913,"vw":701.476784},{"c":701.13,"h":701.64,"l":701.13,"n":117,"o":701.64,"t":"2026-10-16T21:45:00Z","v":517,"vw":701.418298},{"c":701.5566,"h":701.5688,"l":701.03,"n":68,"o":701.03,"t":"2026-10-16T21:50:00Z","v":324,"vw":701.382952},{"c":701.5,"h":701.5,"l":701.02,"n":53,"o":701.02,"t":"2026-10-16T21:55:00Z","v":641,"vw":701.377652},{"c":701.3,"h":701.3,"l":701.3,"n":31,"o":701.3,"t":"2026-10-16T22:00:00Z","v":535,"vw":701.3},{"c":701.23,"h":701.3,"l":701.18,"n":133,"o":701.3,"t":"2026-10-16T22:05:00Z","v":860,"vw":701.2371},{"c":700.94,"h":701.3,"l":700.94,"n":444,"o":701.1,"t":"2026-10-16T22:10:00Z","v":6165,"vw":701.029745},{"c":701.1695,"h":701.2199,"l":700.94,"n":212,"o":700.98,"t":"2026-10-16T22:15:00Z","v":1408,"vw":701.076756},{"c":700.97,"h":701.13,"l":700.85,"n":144,"o":701.1,"t":"2026-10-16T22:20:00Z","v":1189,"vw":700.993187},{"c":700.95,"h":700.95,"l":700.85,"n":96,"o":700.87,"t":"2026-10-16T22:25:00Z","v":1686,"vw":700.879142},{"c":700.93,"h":701.1135,"l":700.92,"n":243,"o":701,"t":"2026-10-16T22:30:00Z","v":3941,"vw":700.929715},{"c":700.85,"h":700.93,"l":700.85,"n":216,"o":700.93,"t":"2026-10-16T22:35:00Z","v":2375,"vw":700.904634},{"c":700.8,"h":700.81,"l":700.8,"n":129,"o":700.81,"t":"2026-10-16T22:40:00Z","v":1322,"vw":700.808142},{"c":700.5,"h":700.84,"l":700.5,"n":253,"o":700.8,"t":"2026-10-16T22:45:00Z","v":2542,"vw":700.614726},{"c":700.54,"h":700.54,"l":700.2527,"n":185,"o":700.5,"t":"2026-10-16T22:50:00Z","v":888,"vw":700.429471},{"c":700.35,"h":700.35,"l":700.25,"n":44,"o":700.25,"t":"2026-10-16T22:55:00Z","v":1165,"vw":700.342593},{"c":700.2,"h":700.2584,"l":700.2,"n":116,"o":700.2584,"t":"2026-10-16T23:00:00Z","v":2198,"vw":700.202444},{"c":700.36,"h":700.95,"l":700,"n":203,"o":700.19,"t":"2026-10-16T23:05:00Z","v":2792,"vw":700.160416},{"c":700.28,"h":700.5,"l":700.0299,"n":142,"o":700.5,"t":"2026-10-16T23:10:00Z","v":1160,"vw":700.2429},{"c":699.8,"h":700.1,"l":699.8,"n":803,"o":700.1,"t":"2026-10-16T23:15:00Z","v":9788,"vw":699.979769},{"c":699.7303,"h":699.78,"l":699.69,"n":148,"o":699.71,"t":"2026-10-16T23:20:00Z","v":1499,"vw":699.721741},{"c":699.77,"h":699.77,"l":699.68,"n":55,"o":699.68,"t":"2026-10-16T23:25:00Z","v":456,"vw":699.72023},{"c":699.56,"h":699.8578,"l":699.56,"n":31,"o":699.7,"t":"2026-10-16T23:30:00Z","v":518,"vw":699.678114},{"c":699.61,"h":699.6668,"l":699.56,"n":137,"o":699.66,"t":"2026-10-16T23:35:00Z","v":2014,"vw":699.649083},{"c":699.7772,"h":699.7772,"l":699.6,"n":97,"o":699.6,"t":"2026-10-16T23:40:00Z","v":1554,"vw":699.657794},{"c":699.71,"h":699.9625,"l":699.71,"n":86,"o":699.76,"t":"2026-10-16T23:45:00Z","v":2257,"vw":699.790232},{"c":699.71,"h":699.7312,"l":699.71,"n":53,"o":699.7312,"t":"2026-10-16T23:50:00Z","v":594,"vw":699.725764},{"c":699.71,"h":699.72,"l":699.65,"n":169,"o":699.71,"t":"2026-10-16T23:55:00Z","v":3014,"vw":699.706866},{"c":705.85,"h":707.63,"l":705.7505,"n":1838,"o":705.77,"t":"2026-10-19T08:00:00Z","v":21892,"vw":706.892492},{"c":705.85,"h":707.47,"l":705.85,"n":50,"o":707.01,"t":"2026-10-19T08:05:00Z","v":684,"vw":706.737287},{"c":705.87,"h":705.87,"l":705.73,"n":6,"o":705.73,"t":"2026-10-19T08:10:00Z","v":108,"vw":705.805385},{"c":705.62,"h":705.62,"l":705.62,"n":7,"o":705.62,"t":"2026-10-19T08:15:00Z","v":106,"vw":705.62},{"c":705.81,"h":705.82,"l":705.81,"n":6,"o":705.82,"t":"2026-10-19T08:20:00Z","v":148,"vw":705.815},{"c":705.98,"h":705.99,"l":705.93,"n":20,"o":705.99,"t":"2026-10-19T08:25:00Z","v":1887,"vw":705.970286},{"c":705.99,"h":705.99,"l":705.93,"n":26,"o":705.93,"t":"2026-10-19T08:30:00Z","v":228,"vw":705.964906},{"c":706,"h":706,"l":706,"n":16,"o":706,"t":"2026-10-19T08:35:00Z","v":198,"vw":706},{"c":705.8,"h":705.93,"l":705.8,"n":34,"o":705.93,"t":"2026-10-19T08:40:00Z","v":390,"vw":705.826},{"c":705.61,"h":705.61,"l":705.61,"n":29,"o":705.61,"t":"2026-10-19T08:45:00Z","v":350,"vw":705.61},{"c":705.39,"h":705.43,"l":705.26,"n":31,"o":705.26,"t":"2026-10-19T08:50:00Z","v":691,"vw":705.378513},{"c":705.12,"h":705.16,"l":705.07,"n":26,"o":705.16,"t":"2026-10-19T08:55:00Z","v":552,"vw":705.112807},{"c":705.26,"h":705.26,"l":705,"n":78,"o":705.0581,"t":"2026-10-19T09:00:00Z","v":760,"vw":705.10001},{"c":705.19,"h":705.19,"l":705.14,"n":27,"o":705.14,"t":"2026-10-19T09:05:00Z","v":280,"vw":705.157242},{"c":705.17,"h":705.17,"l":705.17,"n":102,"o":705.17,"t":"2026-10-19T09:10:00Z","v":238,"vw":705.17},{"c":705.15,"h":705.15,"l":705.15,"n":6,"o":705.15,"t":"2026-10-19T09:15:00Z","v":94,"vw":705.15},{"c":705.41,"h":705.41,"l":705.2961,"n":8,"o":705.2961,"t":"2026-10-19T09:20:00Z","v":154,"vw":705.337368},{"c":705.25,"h":705.25,"l":705.25,"n":4,"o":705.25,"t":"2026-10-19T09:25:00Z","v":83,"vw":705.25},{"c":705.25,"h":705.33,"l":705.25,"n":23,"o":705.31,"t":"2026-10-19T09:30:00Z","v":1074,"vw":705.316904},{"c":705.4,"h":705.48,"l":705.3,"n":24,"o":705.3,"t":"2026-10-19T09:40:00Z","v":509,"vw":705.387035},{"c":705.52,"h":705.52,"l":705.52,"n":3,"o":705.52,"t":"2026-10-19T09:45:00Z","v":155,"vw":705.52},{"c":705.46,"h":705.5885,"l":705.45,"n":48,"o":705.52,"t":"2026-10-19T09:50:00Z","v":2272,"vw":705.515051},{"c":705.4488,"h":705.51,"l":705.4,"n":38,"o":705.51,"t":"2026-10-19T09:55:00Z","v":944,"vw":705.475675},{"c":705.39,"h":705.51,"l":705.3725,"n":38,"o":705.3725,"t":"2026-10-19T10:00:00Z","v":711,"vw":705.431819},{"c":705.37,"h":705.37,"l":705.36,"n":14,"o":705.37,"t":"2026-10-19T10:05:00Z","v":411,"vw":705.364859},{"c":705.52,"h":705.52,"l":705.4,"n":18,"o":705.4,"t":"2026-10-19T10:10:00Z","v":278,"vw":705.453205},{"c":705.17,"h":705.4,"l":705.17,"n":21,"o":705.4,"t":"2026-10-19T10:15:00Z","v":137,"vw":705.291053},{"c":705.27,"h":705.27,"l":705.06,"n":63,"o":705.2,"t":"2026-10-19T10:20:00Z","v":2542,"vw":705.159671},{"c":705.3207,"h":705.3207,"l":705.3207,"n":3,"o":705.3207,"t":"2026-10-19T10:25:00Z","v":116,"vw":705.3207},{"c":705.29,"h":705.33,"l":705.1,"n":34,"o":705.17,"t":"2026-10-19T10:30:00Z","v":1693,"vw":705.138437},{"c":705.74,"h":705.94,"l":705.15,"n":127,"o":705.15,"t":"2026-10-19T10:35:00Z","v":9713,"vw":705.536089},{"c":705.74,"h":706.0036,"l":705.46,"n":72,"o":705.47,"t":"2026-10-19T10:40:00Z","v":3169,"vw":705.727492},{"c":705.78,"h":705.87,"l":705.61,"n":75,"o":705.71,"t":"2026-10-19T10:45:00Z","v":1370,"vw":705.750293},{"c":706.15,"h":706.15,"l":705.87,"n":31,"o":705.98,"t":"2026-10-19T10:50:00Z","v":450,"vw":705.981429},{"c":706.09,"h":706.13,"l":706.01,"n":23,"o":706.1,"t":"2026-10-19T10:55:00Z","v":1458,"vw":706.031562},{"c":705.2887,"h":705.97,"l":705.19,"n":267,"o":705.891,"t":"2026-10-19T11:00:00Z","v":7338,"vw":705.64262},{"c":705.2,"h":705.2,"l":704.97,"n":191,"o":705.15,"t":"2026-10-19T11:05:00Z","v":2761,"vw":705.116698},{"c":705.13,"h":705.1592,"l":705.1,"n":80,"o":705.1,"t":"2026-10-19T11:10:00Z","v":850,"vw":705.122257},{"c":705.1489,"h":705.1489,"l":705.1024,"n":41,"o":705.1024,"t":"2026-10-19T11:15:00Z","v":295,"vw":705.135838},{"c":705.1276,"h":705.34,"l":705.05,"n":153,"o":705.05,"t":"2026-10-19T11:20:00Z","v":4141,"vw":705.287792},{"c":704.911,"h":705.19,"l":704.911,"n":144,"o":705.19,"t":"2026-10-19T11:25:00Z","v":1568,"vw":705.046334},{"c":704.7,"h":704.8721,"l":704.55,"n":157,"o":704.8616,"t":"2026-10-19T11:30:00Z","v":2571,"vw":704.703828},{"c":704.7,"h":704.83,"l":704.65,"n":94,"o":704.65,"t":"2026-10-19T11:35:00Z","v":1440,"vw":704.69675},{"c":704.5,"h":704.71,"l":704.5,"n":204,"o":704.71,"t":"2026-10-19T11:40:00Z","v":6599,"vw":704.506398},{"c":704.921,"h":704.99,"l":704.8,"n":131,"o":704.8,"t":"2026-10-19T11:45:00Z","v":5757,"vw":704.810907},{"c":704.9,"h":705.0117,"l":704.85,"n":190,"o":704.85,"t":"2026-10-19T11:50:00Z","v":1547,"vw":704.941171},{"c":704.87,"h":705,"l":704.7367,"n":1684,"o":704.94,"t":"2026-10-19T11:55:00Z","v":326632,"vw":704.877448},{"c":704.85,"h":704.95,"l":704.6308,"n":3802,"o":704.81,"t":"2026-10-19T12:00:00Z","v":281478,"vw":704.87147},{"c":705.32,"h":705.32,"l":704.89,"n":194,"o":704.89,"t":"2026-10-19T12:05:00Z","v":4146,"vw":705.02321},{"c":705.5,"h":705.5,"l":705.1651,"n":218,"o":705.2529,"t":"2026-10-19T12:10:00Z","v":4146,"vw":705.323456},{"c":705.36,"h":705.58,"l":705.2,"n":273,"o":705.58,"t":"2026-10-19T12:15:00Z","v":5044,"vw":705.337784},{"c":705.33,"h":705.35,"l":705.18,"n":212,"o":705.2,"t":"2026-10-19T12:20:00Z","v":2577,"vw":705.272184},{"c":705.47,"h":705.47,"l":705.41,"n":114,"o":705.41,"t":"2026-10-19T12:25:00Z","v":751,"vw":705.437378},{"c":705.36,"h":705.6,"l":705.29,"n":271,"o":705.48,"t":"2026-10-19T12:30:00Z","v":2430,"vw":705.444575},{"c":705.16,"h":705.4192,"l":705.16,"n":198,"o":705.35,"t":"2026-10-19T12:35:00Z","v":1487,"vw":705.330329},{"c":705.0288,"h":705.11,"l":704.87,"n":297,"o":704.98,"t":"2026-10-19T12:40:00Z","v":2568,"vw":704.985788},{"c":704.89,"h":705.0147,"l":704.88,"n":155,"o":705.0077,"t":"2026-10-19T12:45:00Z","v":2526,"vw":704.979454},{"c":704.9921,"h":705.03,"l":704.9292,"n":259,"o":704.9911,"t":"2026-10-19T12:50:00Z","v":1816,"vw":704.973421},{"c":704.8808,"h":704.8808,"l":704.85,"n":106,"o":704.86,"t":"2026-10-19T12:55:00Z","v":794,"vw":704.859892},{"c":704.97,"h":705.18,"l":704.9,"n":172,"o":704.9249,"t":"2026-10-19T13:00:00Z","v":2353,"vw":705.04513},{"c":705.3629,"h":705.3629,"l":705.1122,"n":307,"o":705.15,"t":"2026-10-19T13:05:00Z","v":6103,"vw":705.189361},{"c":705.38,"h":705.5444,"l":705.29,"n":299,"o":705.45,"t":"2026-10-19T13:10:00Z","v":4028,"vw":705.434809},{"c":705.2662,"h":705.35,"l":705.1798,"n":343,"o":705.3358,"t":"2026-10-19T13:15:00Z","v":1998,"vw":705.309216},{"c":705.24,"h":705.3,"l":705.11,"n":397,"o":705.22,"t":"2026-10-19T13:20:00Z","v":7750,"vw":705.182713},{"c":705.28,"h":705.345,"l":705.09,"n":964,"o":705.21,"t":"2026-10-19T13:25:00Z","v":28860,"vw":705.207755},{"c":705.435,"h":706,"l":705.01,"n":45473,"o":705.28,"t":"2026-10-19T13:30:00Z","v":390846,"vw":705.482281},{"c":705.26,"h":705.8,"l":704.87,"n":5972,"o":705.37,"t":"2026-10-19T13:35:00Z","v":70394,"vw":705.325828},{"c":704.99,"h":705.55,"l":704.88,"n":5717,"o":705.315,"t":"2026-10-19T13:40:00Z","v":64123,"vw":705.277195},{"c":704.86,"h":705.27,"l":704.72,"n":5743,"o":704.98,"t":"2026-10-19T13:45:00Z","v":58230,"vw":704.975037},{"c":704.62,"h":705.121,"l":704.4,"n":4408,"o":704.87,"t":"2026-10-19T13:50:00Z","v":63351,"vw":704.710688},{"c":704.66,"h":704.915,"l":704.34,"n":4269,"o":704.6,"t":"2026-10-19T13:55:00Z","v":78388,"vw":704.666584},{"c":704.4,"h":704.82,"l":703.9805,"n":5662,"o":704.63,"t":"2026-10-19T14:00:00Z","v":50430,"vw":704.481568},{"c":704.6901,"h":704.8199,"l":704.31,"n":4256,"o":704.34,"t":"2026-10-19T14:05:00Z","v":49955,"vw":704.633756},{"c":706.265,"h":706.265,"l":704.69,"n":4913,"o":704.85,"t":"2026-10-19T14:10:00Z","v":57878,"vw":705.373462},{"c":706.525,"h":706.89,"l":706.22,"n":5647,"o":706.25,"t":"2026-10-19T14:15:00Z","v":55429,"vw":706.445805},{"c":706.62,"h":706.66,"l":706.1704,"n":4781,"o":706.49,"t":"2026-10-19T14:20:00Z","v":55652,"vw":706.489847},{"c":706.25,"h":706.65,"l":706.15,"n":4252,"o":706.65,"t":"2026-10-19T14:25:00Z","v":58631,"vw":706.293628},{"c":705.24,"h":706.49,"l":705.055,"n":5730,"o":706.305,"t":"2026-10-19T14:30:00Z","v":60169,"vw":705.63875},{"c":705.29,"h":705.71,"l":705.15,"n":4682,"o":705.27,"t":"2026-10-19T14:35:00Z","v":40043,"vw":705.402382},{"c":705.405,"h":705.88,"l":705.23,"n":4403,"o":705.37,"t":"2026-10-19T14:40:00Z","v":52795,"vw":705.557268},{"c":705.64,"h":706.1399,"l":705.445,"n":4383,"o":705.48,"t":"2026-10-19T14:45:00Z","v":48479,"vw":705.786401},{"c":705.878,"h":705.9399,"l":705.3,"n":4832,"o":705.58,"t":"2026-10-19T14:50:00Z","v":93715,"vw":705.581474},{"c":706.09,"h":706.1,"l":705.8,"n":4242,"o":705.929,"t":"2026-10-19T14:55:00Z","v":46317,"vw":705.968872},{"c":706.4482,"h":706.635,"l":706.07,"n":4695,"o":706.08,"t":"2026-10-19T15:00:00Z","v":47837,"vw":706.314735},{"c":706.51,"h":706.81,"l":706.32,"n":4646,"o":706.39,"t":"2026-10-19T15:05:00Z","v":56388,"vw":706.540321},{"c":706.53,"h":706.89,"l":706.34,"n":4315,"o":706.51,"t":"2026-10-19T15:10:00Z","v":43606,"vw":706.548907},{"c":706.995,"h":707.2,"l":706.55,"n":4473,"o":706.59,"t":"2026-10-19T15:15:00Z","v":47601,"vw":706.854784},{"c":707.509,"h":707.588,"l":706.935,"n":4657,"o":707,"t":"2026-10-19T15:20:00Z","v":66023,"vw":707.138928},{"c":707.685,"h":708.01,"l":707.425,"n":4708,"o":707.51,"t":"2026-10-19T15:25:00Z","v":73026,"vw":707.709286},{"c":707.6883,"h":707.73,"l":707.29,"n":4087,"o":707.68,"t":"2026-10-19T15:30:00Z","v":40103,"vw":707.514301},{"c":707.87,"h":708.17,"l":707.56,"n":3990,"o":707.67,"t":"2026-10-19T15:35:00Z","v":49804,"vw":707.932032},{"c":707.745,"h":708.009,"l":707.655,"n":4117,"o":707.87,"t":"2026-10-19T15:40:00Z","v":55690,"vw":707.834973},{"c":707.66,"h":707.835,"l":707.38,"n":4358,"o":707.759,"t":"2026-10-19T15:45:00Z","v":55688,"vw":707.592871},{"c":707.54,"h":707.81,"l":707.51,"n":4022,"o":707.67,"t":"2026-10-19T15:50:00Z","v":71130,"vw":707.676289},{"c":707.2801,"h":707.78,"l":707.23,"n":3374,"o":707.57,"t":"2026-10-19T15:55:00Z","v":36467,"vw":707.510817},{"c":706.405,"h":707.31,"l":705.89,"n":4545,"o":707.29,"t":"2026-10-19T16:00:00Z","v":70516,"vw":706.317301},{"c":706.24,"h":706.45,"l":705.805,"n":3313,"o":706.4104,"t":"2026-10-19T16:05:00Z","v":46573,"vw":706.185103},{"c":706.54,"h":706.72,"l":706.15,"n":2984,"o":706.16,"t":"2026-10-19T16:10:00Z","v":25796,"vw":706.470363},{"c":706.38,"h":706.69,"l":706.3,"n":2834,"o":706.475,"t":"2026-10-19T16:15:00Z","v":26086,"vw":706.471658},{"c":706.25,"h":706.36,"l":706,"n":2385,"o":706.34,"t":"2026-10-19T16:20:00Z","v":28696,"vw":706.159139},{"c":706.21,"h":706.355,"l":705.93,"n":2213,"o":706.215,"t":"2026-10-19T16:25:00Z","v":35924,"vw":706.158116},{"c":706.1199,"h":706.2037,"l":705.72,"n":2507,"o":706.2,"t":"2026-10-19T16:30:00Z","v":44389,"vw":705.960106},{"c":705.96,"h":706.18,"l":705.84,"n":1970,"o":706.1,"t":"2026-10-19T16:35:00Z","v":38181,"vw":705.998776},{"c":706.18,"h":706.23,"l":705.85,"n":1895,"o":705.92,"t":"2026-10-19T16:40:00Z","v":19970,"vw":706.04621},{"c":705.78,"h":706.18,"l":705.61,"n":2115,"o":706.18,"t":"2026-10-19T16:45:00Z","v":24043,"vw":705.893089},{"c":705.56,"h":705.8,"l":705.5,"n":1972,"o":705.72,"t":"2026-10-19T16:50:00Z","v":42784,"vw":705.633051},{"c":705.515,"h":705.72,"l":705.46,"n":1949,"o":705.535,"t":"2026-10-19T16:55:00Z","v":45160,"vw":705.582615},{"c":705.465,"h":705.57,"l":705.31,"n":1918,"o":705.5039,"t":"2026-10-19T17:00:00Z","v":25168,"vw":705.423786},{"c":705.1304,"h":705.535,"l":705.1,"n":1948,"o":705.48,"t":"2026-10-19T17:05:00Z","v":25709,"vw":705.355164},{"c":705.47,"h":705.54,"l":705.06,"n":1809,"o":705.095,"t":"2026-10-19T17:10:00Z","v":26721,"vw":705.358605},{"c":705.35,"h":705.7335,"l":705.3269,"n":1850,"o":705.45,"t":"2026-10-19T17:15:00Z","v":20991,"vw":705.504591},{"c":705.33,"h":705.4298,"l":705.125,"n":1861,"o":705.33,"t":"2026-10-19T17:20:00Z","v":20374,"vw":705.279012},{"c":705.38,"h":705.645,"l":705.29,"n":1886,"o":705.33,"t":"2026-10-19T17:25:00Z","v":28788,"vw":705.513961},{"c":705.2972,"h":705.535,"l":705.26,"n":2999,"o":705.389,"t":"2026-10-19T17:30:00Z","v":34499,"vw":705.428295},{"c":705.33,"h":705.3928,"l":705.0601,"n":3212,"o":705.3299,"t":"2026-10-19T17:35:00Z","v":23168,"vw":705.23339},{"c":705.4,"h":705.715,"l":705.07,"n":3212,"o":705.34,"t":"2026-10-19T17:40:00Z","v":42062,"vw":705.365775},{"c":705.035,"h":705.32,"l":704.8,"n":20571,"o":705.16,"t":"2026-10-19T17:45:00Z","v":79482,"vw":705.056566},{"c":705.25,"h":705.31,"l":704.87,"n":2359,"o":705.015,"t":"2026-10-19T17:50:00Z","v":42229,"vw":705.102146},{"c":705.58,"h":705.65,"l":705.0155,"n":18429,"o":705.1928,"t":"2026-10-19T17:55:00Z","v":44518,"vw":705.330764},{"c":705.38,"h":705.74,"l":704.972,"n":2211,"o":705.71,"t":"2026-10-19T18:00:00Z","v":40462,"vw":705.410494},{"c":705.555,"h":705.62,"l":705.25,"n":1596,"o":705.36,"t":"2026-10-19T18:05:00Z","v":22569,"vw":705.396984},{"c":705.705,"h":705.8898,"l":705.55,"n":1685,"o":705.6,"t":"2026-10-19T18:10:00Z","v":24378,"vw":705.70336},{"c":705.865,"h":705.93,"l":705.68,"n":1664,"o":705.72,"t":"2026-10-19T18:15:00Z","v":18478,"vw":705.827039},{"c":705.34,"h":705.86,"l":705.34,"n":1809,"o":705.8599,"t":"2026-10-19T18:20:00Z","v":39716,"vw":705.669999},{"c":705.27,"h":705.4171,"l":704.92,"n":1880,"o":705.33,"t":"2026-10-19T18:25:00Z","v":26657,"vw":705.168099},{"c":704.93,"h":705.27,"l":704.91,"n":1847,"o":705.27,"t":"2026-10-19T18:30:00Z","v":21072,"vw":705.123377},{"c":705.37,"h":705.42,"l":704.829,"n":1632,"o":704.85,"t":"2026-10-19T18:35:00Z","v":23197,"vw":705.256021},{"c":705.5147,"h":705.5147,"l":705.295,"n":1499,"o":705.32,"t":"2026-10-19T18:40:00Z","v":17516,"vw":705.406961},{"c":705.59,"h":705.854,"l":705.52,"n":1694,"o":705.52,"t":"2026-10-19T18:45:00Z","v":25056,"vw":705.760332},{"c":705.42,"h":705.6493,"l":705.29,"n":1614,"o":705.599,"t":"2026-10-19T18:50:00Z","v":20170,"vw":705.548286},{"c":705.63,"h":705.67,"l":705.375,"n":1635,"o":705.41,"t":"2026-10-19T18:55:00Z","v":20657,"vw":705.576395},{"c":705.915,"h":705.94,"l":705.6,"n":1858,"o":705.6,"t":"2026-10-19T19:00:00Z","v":22857,"vw":705.738524},{"c":705.565,"h":706.0178,"l":705.4308,"n":1755,"o":705.92,"t":"2026-10-19T19:05:00Z","v":25900,"vw":705.800228},{"c":705.72,"h":705.758,"l":705.5301,"n":1673,"o":705.585,"t":"2026-10-19T19:10:00Z","v":39405,"vw":705.676877},{"c":706.1,"h":706.23,"l":705.71,"n":1974,"o":705.73,"t":"2026-10-19T19:15:00Z","v":50769,"vw":705.879241},{"c":706.435,"h":706.4401,"l":705.8872,"n":2070,"o":706.14,"t":"2026-10-19T19:20:00Z","v":35188,"vw":706.101104},{"c":706.03,"h":706.455,"l":705.99,"n":1957,"o":706.44,"t":"2026-10-19T19:25:00Z","v":28414,"vw":706.144449},{"c":706.11,"h":706.16,"l":705.95,"n":2045,"o":706.05,"t":"2026-10-19T19:30:00Z","v":27978,"vw":706.0782},{"c":706.17,"h":706.38,"l":706.09,"n":2185,"o":706.13,"t":"2026-10-19T19:35:00Z","v":39592,"vw":706.234412},{"c":706.015,"h":706.325,"l":705.935,"n":2656,"o":706.15,"t":"2026-10-19T19:40:00Z","v":109635,"vw":706.226146},{"c":705.85,"h":706,"l":705.69,"n":2755,"o":706,"t":"2026-10-19T19:45:00Z","v":52962,"vw":705.852707},{"c":705.094,"h":705.81,"l":704.68,"n":4454,"o":705.81,"t":"2026-10-19T19:50:00Z","v":131174,"vw":705.041656},{"c":704.62,"h":705.31,"l":704.28,"n":4956,"o":705.14,"t":"2026-10-19T19:55:00Z","v":144804,"vw":704.726807},{"c":705,"h":705,"l":704.41,"n":247,"o":704.64,"t":"2026-10-19T20:00:00Z","v":305656,"vw":704.602206},{"c":705.11,"h":705.11,"l":704.9628,"n":148,"o":705.05,"t":"2026-10-19T20:05:00Z","v":2302,"vw":705.035707},{"c":704.93,"h":705,"l":704.93,"n":147,"o":705,"t":"2026-10-19T20:10:00Z","v":709302,"vw":704.964722},{"c":704.92,"h":704.92,"l":704.7567,"n":112,"o":704.79,"t":"2026-10-19T20:15:00Z","v":1213,"vw":704.81493},{"c":704.85,"h":704.94,"l":704.85,"n":121,"o":704.94,"t":"2026-10-19T20:20:00Z","v":1311,"vw":704.901707},{"c":704.875,"h":704.875,"l":704.821,"n":47,"o":704.821,"t":"2026-10-19T20:25:00Z","v":599,"vw":704.833644},{"c":705.09,"h":705.09,"l":705,"n":127,"o":705,"t":"2026-10-19T20:35:00Z","v":3438,"vw":705.058813},{"c":704.98,"h":705.0287,"l":704.9777,"n":125,"o":704.9777,"t":"2026-10-19T20:40:00Z","v":1008,"vw":704.999685},{"c":705.0252,"h":705.0252,"l":705,"n":75,"o":705,"t":"2026-10-19T20:45:00Z","v":422,"vw":705.00993},{"c":705.01,"h":705.01,"l":704.96,"n":95,"o":705.0062,"t":"2026-10-19T20:50:00Z","v":3227,"vw":705.003702},{"c":705.061,"h":705.061,"l":705.0426,"n":23,"o":705.0426,"t":"2026-10-19T20:55:00Z","v":173,"vw":705.05537},{"c":705.08,"h":705.2395,"l":705.08,"n":73,"o":705.2362,"t":"2026-10-19T21:05:00Z","v":356,"vw":705.162183},{"c":705.41,"h":705.41,"l":705.08,"n":53,"o":705.08,"t":"2026-10-19T21:10:00Z","v":260,"vw":705.299262},{"c":705.04,"h":705.04,"l":705.03,"n":11,"o":705.03,"t":"2026-10-19T21:20:00Z","v":148,"vw":705.037015},{"c":705.02,"h":705.17,"l":705.02,"n":70,"o":705.17,"t":"2026-10-19T21:25:00Z","v":394,"vw":705.055019},{"c":705.3827,"h":705.3827,"l":705.3827,"n":15,"o":705.3827,"t":"2026-10-19T21:40:00Z","v":116,"vw":705.3827},{"c":705,"h":705.05,"l":705,"n":60,"o":705.05,"t":"2026-10-19T21:50:00Z","v":298,"vw":705.017424},{"c":705.02,"h":705.03,"l":705.02,"n":23,"o":705.03,"t":"2026-10-19T21:55:00Z","v":194,"vw":705.025442},{"c":705.14,"h":705.29,"l":705.14,"n":62,"o":705.15,"t":"2026-10-19T22:00:00Z","v":379,"vw":705.195735},{"c":705.33,"h":705.33,"l":705.33,"n":16,"o":705.33,"t":"2026-10-19T22:10:00Z","v":124,"vw":705.33},{"c":705.5,"h":705.5,"l":705.4,"n":33,"o":705.4,"t":"2026-10-19T22:15:00Z","v":377,"vw":705.434129},{"c":705.73,"h":705.73,"l":705.73,"n":26,"o":705.73,"t":"2026-10-19T22:30:00Z","v":85,"vw":705.73},{"c":705.39,"h":705.5,"l":705.39,"n":41,"o":705.5,"t":"2026-10-19T22:40:00Z","v":234,"vw":705.463333},{"c":705.4,"h":705.4,"l":705.4,"n":16,"o":705.4,"t":"2026-10-19T22:45:00Z","v":66,"vw":705.4},{"c":705.5,"h":705.5,"l":705.5,"n":8,"o":705.5,"t":"2026-10-19T22:55:00Z","v":62,"vw":705.5},{"c":705.611,"h":705.611,"l":705.55,"n":33,"o":705.55,"t":"2026-10-19T23:00:00Z","v":249,"vw":705.592791},{"c":705.57,"h":705.57,"l":705.57,"n":24,"o":705.57,"t":"2026-10-19T23:10:00Z","v":476,"vw":705.57},{"c":705.44,"h":705.5,"l":705.44,"n":29,"o":705.5,"t":"2026-10-19T23:15:00Z","v":266,"vw":705.474286},{"c":705.24,"h":705.24,"l":705.23,"n":38,"o":705.24,"t":"2026-10-19T23:25:00Z","v":524,"vw":705.237895},{"c":705.57,"h":705.57,"l":705.43,"n":29,"o":705.43,"t":"2026-10-19T23:35:00Z","v":1091,"vw":705.467162},{"c":705.5063,"h":705.56,"l":705.4895,"n":18,"o":705.56,"t":"2026-10-19T23:40:00Z","v":313,"vw":705.522758},{"c":705.5062,"h":705.5062,"l":705.5062,"n":5,"o":705.5062,"t":"2026-10-19T23:45:00Z","v":104,"vw":705.5062},{"c":705.4216,"h":705.4216,"l":705.39,"n":10,"o":705.39,"t":"2026-10-19T23:50:00Z","v":462,"vw":705.413211},{"c":705.4,"h":705.52,"l":705.4,"n":23,"o":705.52,"t":"2026-10-19T23:55:00Z","v":365,"vw":705.488971},{"c":704.82,"h":706.02,"l":704.16,"n":1374,"o":705.21,"t":"2026-10-20T08:00:00Z","v":12451,"vw":704.866486},{"c":704.5,"h":704.53,"l":704.5,"n":35,"o":704.53,"t":"2026-10-20T08:05:00Z","v":558,"vw":704.522105},{"c":704.75,"h":704.75,"l":704.6,"n":13,"o":704.6,"t":"2026-10-20T08:10:00Z","v":177,"vw":704.6625},{"c":704.98,"h":704.98,"l":704.98,"n":5,"o":704.98,"t":"2026-10-20T08:15:00Z","v":107,"vw":704.98},{"c":704.79,"h":704.84,"l":704.78,"n":11,"o":704.84,"t":"2026-10-20T08:20:00Z","v":201,"vw":704.801111},{"c":705.22,"h":705.235,"l":704.99,"n":13,"o":704.99,"t":"2026-10-20T08:25:00Z","v":257,"vw":705.160278},{"c":705.03,"h":705.03,"l":704.9,"n":9,"o":704.9,"t":"2026-10-20T08:30:00Z","v":198,"vw":704.954167},{"c":705.51,"h":705.51,"l":705.51,"n":9,"o":705.51,"t":"2026-10-20T08:35:00Z","v":191,"vw":705.51},{"c":704.82,"h":704.82,"l":704.77,"n":19,"o":704.77,"t":"2026-10-20T08:45:00Z","v":289,"vw":704.792222},{"c":704.49,"h":704.61,"l":704.49,"n":41,"o":704.55,"t":"2026-10-20T08:50:00Z","v":752,"vw":704.526504},{"c":704.11,"h":704.49,"l":704.11,"n":151,"o":704.49,"t":"2026-10-20T09:00:00Z","v":670,"vw":704.263723},{"c":703.71,"h":703.74,"l":703.57,"n":52,"o":703.675,"t":"2026-10-20T09:05:00Z","v":455,"vw":703.6756},{"c":704.07,"h":704.07,"l":703.45,"n":27,"o":703.45,"t":"2026-10-20T09:15:00Z","v":1150,"vw":703.592341},{"c":704.12,"h":704.13,"l":704.12,"n":11,"o":704.13,"t":"2026-10-20T09:20:00Z","v":290,"vw":704.125747},{"c":704.28,"h":704.28,"l":704.26,"n":17,"o":704.27,"t":"2026-10-20T09:25:00Z","v":926,"vw":704.267573},{"c":704.39,"h":704.39,"l":704.39,"n":6,"o":704.39,"t":"2026-10-20T09:30:00Z","v":74,"vw":704.39},{"c":704.18,"h":704.18,"l":704.18,"n":8,"o":704.18,"t":"2026-10-20T09:35:00Z","v":176,"vw":704.18},{"c":704.13,"h":704.13,"l":704.13,"n":8,"o":704.13,"t":"2026-10-20T09:40:00Z","v":65,"vw":704.13},{"c":704.15,"h":704.15,"l":704.15,"n":25,"o":704.15,"t":"2026-10-20T09:45:00Z","v":179,"vw":704.15},{"c":704.07,"h":704.21,"l":704.07,"n":24,"o":704.21,"t":"2026-10-20T09:50:00Z","v":1164,"vw":704.137203},{"c":704.71,"h":704.71,"l":704.2,"n":42,"o":704.2,"t":"2026-10-20T09:55:00Z","v":2167,"vw":704.456194},{"c":704.37,"h":704.37,"l":704.15,"n":13,"o":704.15,"t":"2026-10-20T10:00:00Z","v":191,"vw":704.289708},{"c":704.2,"h":704.2,"l":704.11,"n":15,"o":704.12,"t":"2026-10-20T10:05:00Z","v":844,"vw":704.122876},{"c":704.73,"h":704.73,"l":704.42,"n":35,"o":704.42,"t":"2026-10-20T10:10:00Z","v":2344,"vw":704.589793},{"c":704.52,"h":704.55,"l":704.52,"n":19,"o":704.55,"t":"2026-10-20T10:15:00Z","v":789,"vw":704.529356},{"c":704.55,"h":704.55,"l":704.55,"n":7,"o":704.55,"t":"2026-10-20T10:20:00Z","v":366,"vw":704.55},{"c":704.36,"h":704.42,"l":704.34,"n":10,"o":704.42,"t":"2026-10-20T10:25:00Z","v":290,"vw":704.392},{"c":704.16,"h":704.22,"l":704.16,"n":48,"o":704.21,"t":"2026-10-20T10:30:00Z","v":1757,"vw":704.199017},{"c":704.15,"h":704.27,"l":704.14,"n":26,"o":704.27,"t":"2026-10-20T10:35:00Z","v":439,"vw":704.181618},{"c":703.69,"h":703.99,"l":703.69,"n":93,"o":703.99,"t":"2026-10-20T10:40:00Z","v":3995,"vw":703.867096},{"c":703.86,"h":703.86,"l":703.85,"n":11,"o":703.86,"t":"2026-10-20T10:45:00Z","v":685,"vw":703.855039},{"c":703.99,"h":703.99,"l":703.99,"n":10,"o":703.99,"t":"2026-10-20T10:50:00Z","v":224,"vw":703.99},{"c":703.81,"h":704.01,"l":703.73,"n":206,"o":704,"t":"2026-10-20T10:55:00Z","v":12149,"vw":703.800168},{"c":703.4,"h":703.97,"l":703.4,"n":157,"o":703.97,"t":"2026-10-20T11:00:00Z","v":4173,"vw":703.605339},{"c":703.55,"h":703.55,"l":703.25,"n":161,"o":703.39,"t":"2026-10-20T11:05:00Z","v":4365,"vw":703.379278},{"c":703.6898,"h":703.6898,"l":703.45,"n":133,"o":703.6007,"t":"2026-10-20T11:10:00Z","v":3516,"vw":703.577372},{"c":703.59,"h":703.67,"l":703.57,"n":69,"o":703.64,"t":"2026-10-20T11:15:00Z","v":1748,"vw":703.609113},{"c":703.6,"h":703.7346,"l":703.57,"n":81,"o":703.6,"t":"2026-10-20T11:20:00Z","v":582,"vw":703.643683},{"c":703.4183,"h":703.8,"l":703.4183,"n":68,"o":703.8,"t":"2026-10-20T11:25:00Z","v":2136,"vw":703.68114},{"c":703.18,"h":703.7707,"l":703.17,"n":172,"o":703.52,"t":"2026-10-20T11:30:00Z","v":3663,"vw":703.457627},{"c":703.45,"h":703.45,"l":703.231,"n":140,"o":703.231,"t":"2026-10-20T11:35:00Z","v":2041,"vw":703.365956},{"c":703.7,"h":703.78,"l":703.7,"n":54,"o":703.769,"t":"2026-10-20T11:40:00Z","v":2481,"vw":703.767129},{"c":703,"h":703.635,"l":703,"n":250,"o":703.635,"t":"2026-10-20T11:45:00Z","v":2215,"vw":703.382479},{"c":703.07,"h":703.07,"l":702.95,"n":323,"o":702.99,"t":"2026-10-20T11:50:00Z","v":79140,"vw":703.003072},{"c":702.9,"h":703.071,"l":702.7,"n":1044,"o":703.06,"t":"2026-10-20T11:55:00Z","v":386028,"vw":702.878488},{"c":702.9422,"h":703.02,"l":702.7,"n":388,"o":703,"t":"2026-10-20T12:00:00Z","v":72052,"vw":702.820588},{"c":702.94,"h":703.03,"l":702.7844,"n":139,"o":702.92,"t":"2026-10-20T12:05:00Z","v":733,"vw":702.880603},{"c":702.69,"h":702.909,"l":702.69,"n":111,"o":702.72,"t":"2026-10-20T12:10:00Z","v":955,"vw":702.776751},{"c":703.17,"h":703.29,"l":702.73,"n":115,"o":702.73,"t":"2026-10-20T12:15:00Z","v":996,"vw":703.031776},{"c":702.88,"h":702.98,"l":702.6,"n":152,"o":702.73,"t":"2026-10-20T12:20:00Z","v":1764,"vw":702.8417},{"c":702.12,"h":702.7609,"l":701.9899,"n":388,"o":702.7609,"t":"2026-10-20T12:25:00Z","v":3950,"vw":702.24339},{"c":702.22,"h":702.3,"l":702.06,"n":137,"o":702.1915,"t":"2026-10-20T12:30:00Z","v":1096,"vw":702.236808},{"c":703.12,"h":703.2,"l":702.16,"n":197,"o":702.16,"t":"2026-10-20T12:35:00Z","v":6877,"vw":703.072453},{"c":703.65,"h":703.86,"l":702.9,"n":290,"o":702.99,"t":"2026-10-20T12:40:00Z","v":6487,"vw":703.428906},{"c":703.7,"h":704,"l":703.4,"n":180,"o":703.66,"t":"2026-10-20T12:45:00Z","v":2283,"vw":703.656112},{"c":703.79,"h":703.84,"l":703.67,"n":94,"o":703.81,"t":"2026-10-20T12:50:00Z","v":897,"vw":703.785259},{"c":703.72,"h":703.72,"l":703.72,"n":46,"o":703.72,"t":"2026-10-20T12:55:00Z","v":294,"vw":703.72},{"c":704,"h":704,"l":703.58,"n":148,"o":703.61,"t":"2026-10-20T13:00:00Z","v":1474,"vw":703.88306},{"c":704.0906,"h":704.15,"l":703.99,"n":138,"o":703.99,"t":"2026-10-20T13:05:00Z","v":942,"vw":704.078669},{"c":703.75,"h":703.75,"l":703.75,"n":46,"o":703.75,"t":"2026-10-20T13:10:00Z","v":321,"vw":703.75},{"c":703.9,"h":704.22,"l":703.84,"n":280,"o":703.84,"t":"2026-10-20T13:15:00Z","v":4390,"vw":703.974831},{"c":703.91,"h":704.07,"l":703.72,"n":303,"o":704,"t":"2026-10-20T13:20:00Z","v":3889,"vw":703.854847},{"c":703.96,"h":704.1897,"l":703.7,"n":527,"o":703.91,"t":"2026-10-20T13:25:00Z","v":29628,"vw":703.904906},{"c":703.76,"h":704.16,"l":703.26,"n":18312,"o":703.96,"t":"2026-10-20T13:30:00Z","v":265162,"vw":703.901991},{"c":703.83,"h":704.23,"l":703.41,"n":4088,"o":703.64,"t":"2026-10-20T13:35:00Z","v":77103,"vw":703.929572},{"c":702.86,"h":703.88,"l":702.55,"n":5217,"o":703.84,"t":"2026-10-20T13:40:00Z","v":62656,"vw":703.188562},{"c":704.23,"h":704.36,"l":702.49,"n":4493,"o":702.7,"t":"2026-10-20T13:45:00Z","v":57937,"vw":703.564214},{"c":704.6,"h":704.94,"l":703.98,"n":3430,"o":704.19,"t":"2026-10-20T13:50:00Z","v":49263,"vw":704.367686},{"c":705.9,"h":705.9,"l":704.545,"n":3485,"o":704.555,"t":"2026-10-20T13:55:00Z","v":49607,"vw":705.261868},{"c":705.88,"h":706.3,"l":705.5,"n":4609,"o":705.79,"t":"2026-10-20T14:00:00Z","v":66234,"vw":705.888333},{"c":706.59,"h":706.78,"l":705.67,"n":3361,"o":705.72,"t":"2026-10-20T14:05:00Z","v":539603,"vw":705.986816},{"c":706.94,"h":707,"l":706.38,"n":3951,"o":706.6,"t":"2026-10-20T14:10:00Z","v":52653,"vw":706.690797},{"c":707.605,"h":707.7,"l":706.915,"n":3699,"o":706.9499,"t":"2026-10-20T14:15:00Z","v":43049,"vw":707.239714},{"c":708.39,"h":708.445,"l":707.53,"n":3760,"o":707.56,"t":"2026-10-20T14:20:00Z","v":45119,"vw":707.992591},{"c":709.35,"h":709.36,"l":708.16,"n":4272,"o":708.41,"t":"2026-10-20T14:25:00Z","v":102516,"vw":708.5704},{"c":708.77,"h":709.81,"l":708.6277,"n":5511,"o":709.3,"t":"2026-10-20T14:30:00Z","v":87661,"vw":709.301892},{"c":708.72,"h":708.96,"l":708.55,"n":3918,"o":708.76,"t":"2026-10-20T14:35:00Z","v":42666,"vw":708.717041},{"c":709.1776,"h":709.41,"l":708.67,"n":3766,"o":708.735,"t":"2026-10-20T14:40:00Z","v":48921,"vw":709.043456},{"c":708.97,"h":709.46,"l":708.87,"n":3583,"o":709.18,"t":"2026-10-20T14:45:00Z","v":51288,"vw":709.089972},{"c":709.41,"h":709.53,"l":708.83,"n":3757,"o":708.99,"t":"2026-10-20T14:50:00Z","v":43938,"vw":709.180423},{"c":709.41,"h":709.805,"l":709.26,"n":4088,"o":709.4,"t":"2026-10-20T14:55:00Z","v":50167,"vw":709.50936},{"c":708.745,"h":709.36,"l":708.67,"n":4208,"o":709.3095,"t":"2026-10-20T15:00:00Z","v":61142,"vw":709.107552},{"c":708.72,"h":708.945,"l":708.63,"n":3698,"o":708.74,"t":"2026-10-20T15:05:00Z","v":69713,"vw":708.828214},{"c":706.7995,"h":708.72,"l":705.91,"n":6090,"o":708.69,"t":"2026-10-20T15:10:00Z","v":132373,"vw":707.489693},{"c":707.65,"h":707.835,"l":706.605,"n":3771,"o":706.82,"t":"2026-10-20T15:15:00Z","v":57582,"vw":707.203362},{"c":707.24,"h":707.75,"l":706.94,"n":3353,"o":707.54,"t":"2026-10-20T15:20:00Z","v":28619,"vw":707.31922},{"c":707.085,"h":707.369,"l":706.95,"n":3329,"o":707.27,"t":"2026-10-20T15:25:00Z","v":28845,"vw":707.134759},{"c":706.8187,"h":707.13,"l":706.4858,"n":3748,"o":707.08,"t":"2026-10-20T15:30:00Z","v":33620,"vw":706.752621},{"c":706.76,"h":706.91,"l":706.45,"n":3382,"o":706.8216,"t":"2026-10-20T15:35:00Z","v":39304,"vw":706.703364},{"c":707.3799,"h":707.67,"l":706.78,"n":3051,"o":706.82,"t":"2026-10-20T15:40:00Z","v":40777,"vw":707.313089},{"c":707.21,"h":707.4,"l":706.82,"n":2845,"o":707.36,"t":"2026-10-20T15:45:00Z","v":46041,"vw":707.148367},{"c":707.62,"h":707.71,"l":706.88,"n":3086,"o":707.1,"t":"2026-10-20T15:50:00Z","v":39368,"vw":707.182273},{"c":707.71,"h":707.85,"l":707.355,"n":2631,"o":707.7914,"t":"2026-10-20T15:55:00Z","v":26171,"vw":707.663789},{"c":707.14,"h":707.85,"l":707.03,"n":2912,"o":707.71,"t":"2026-10-20T16:00:00Z","v":28670,"vw":707.362019},{"c":707.31,"h":707.62,"l":707.04,"n":2731,"o":707.12,"t":"2026-10-20T16:05:00Z","v":22163,"vw":707.379555},{"c":707.1,"h":707.29,"l":706.82,"n":2000,"o":707.26,"t":"2026-10-20T16:10:00Z","v":28482,"vw":707.073937},{"c":706.38,"h":707.24,"l":706.28,"n":2082,"o":707.15,"t":"2026-10-20T16:15:00Z","v":31998,"vw":706.789897},{"c":706.56,"h":706.8,"l":706.34,"n":1803,"o":706.41,"t":"2026-10-20T16:20:00Z","v":25958,"vw":706.543632},{"c":707.06,"h":707.17,"l":706.43,"n":2091,"o":706.6599,"t":"2026-10-20T16:25:00Z","v":34929,"vw":706.669132},{"c":707.1532,"h":707.3818,"l":706.92,"n":1784,"o":707.09,"t":"2026-10-20T16:30:00Z","v":25559,"vw":707.140695},{"c":707.345,"h":707.6315,"l":707.11,"n":2166,"o":707.13,"t":"2026-10-20T16:35:00Z","v":73634,"vw":707.276094},{"c":707.175,"h":707.53,"l":706.93,"n":1927,"o":707.22,"t":"2026-10-20T16:40:00Z","v":41026,"vw":707.310872},{"c":707.26,"h":707.35,"l":706.849,"n":1852,"o":707.16,"t":"2026-10-20T16:45:00Z","v":37909,"vw":707.232782},{"c":706.395,"h":707.26,"l":706.2,"n":1824,"o":707.25,"t":"2026-10-20T16:50:00Z","v":32173,"vw":706.766808},{"c":706.58,"h":706.725,"l":706.44,"n":1643,"o":706.47,"t":"2026-10-20T16:55:00Z","v":23845,"vw":706.538648},{"c":706.56,"h":706.82,"l":706.19,"n":2365,"o":706.575,"t":"2026-10-20T17:00:00Z","v":61992,"vw":706.491167},{"c":706.48,"h":706.6299,"l":706.31,"n":1655,"o":706.57,"t":"2026-10-20T17:05:00Z","v":24201,"vw":706.461257},{"c":706.65,"h":706.77,"l":706.2801,"n":1573,"o":706.46,"t":"2026-10-20T17:10:00Z","v":23959,"vw":706.600525},{"c":706.76,"h":706.93,"l":706.52,"n":1565,"o":706.6296,"t":"2026-10-20T17:15:00Z","v":29901,"vw":706.689728},{"c":707.23,"h":707.4,"l":706.7572,"n":1511,"o":706.7572,"t":"2026-10-20T17:20:00Z","v":24028,"vw":707.130791},{"c":707.4,"h":707.4167,"l":707.155,"n":1589,"o":707.25,"t":"2026-10-20T17:25:00Z","v":24749,"vw":707.283077},{"c":707.3,"h":707.588,"l":707.14,"n":3208,"o":707.43,"t":"2026-10-20T17:30:00Z","v":23812,"vw":707.448831},{"c":707.45,"h":707.45,"l":707.29,"n":2120,"o":707.3,"t":"2026-10-20T17:35:00Z","v":20594,"vw":707.354161},{"c":707.42,"h":707.59,"l":707.35,"n":1985,"o":707.445,"t":"2026-10-20T17:40:00Z","v":32244,"vw":707.482178},{"c":707.44,"h":707.625,"l":707.3,"n":19149,"o":707.47,"t":"2026-10-20T17:45:00Z","v":61311,"vw":707.460284},{"c":707.73,"h":707.7708,"l":707.39,"n":1601,"o":707.46,"t":"2026-10-20T17:50:00Z","v":29275,"vw":707.526838},{"c":707.415,"h":707.74,"l":707.24,"n":1467,"o":707.74,"t":"2026-10-20T17:55:00Z","v":26590,"vw":707.445327},{"c":707.16,"h":707.62,"l":707.14,"n":1584,"o":707.43,"t":"2026-10-20T18:00:00Z","v":21738,"vw":707.371874},{"c":707.36,"h":707.45,"l":707.1,"n":1944,"o":707.12,"t":"2026-10-20T18:05:00Z","v":45849,"vw":707.30795},{"c":707.515,"h":707.579,"l":707.29,"n":1521,"o":707.365,"t":"2026-10-20T18:10:00Z","v":28678,"vw":707.455351},{"c":707.31,"h":707.5943,"l":707.31,"n":1439,"o":707.52,"t":"2026-10-20T18:15:00Z","v":28449,"vw":707.490743},{"c":707.07,"h":707.32,"l":707.07,"n":1654,"o":707.32,"t":"2026-10-20T18:20:00Z","v":28058,"vw":707.211769},{"c":707.07,"h":707.135,"l":706.8813,"n":1659,"o":707.06,"t":"2026-10-20T18:25:00Z","v":28312,"vw":707.045666},{"c":706.67,"h":707.13,"l":706.67,"n":1623,"o":707.08,"t":"2026-10-20T18:30:00Z","v":26915,"vw":706.889496},{"c":706.575,"h":706.6599,"l":706.44,"n":1848,"o":706.6214,"t":"2026-10-20T18:35:00Z","v":25551,"vw":706.532989},{"c":706.065,"h":706.66,"l":706.06,"n":1963,"o":706.5699,"t":"2026-10-20T18:40:00Z","v":35560,"vw":706.323729},{"c":706.5899,"h":706.76,"l":706.11,"n":1592,"o":706.11,"t":"2026-10-20T18:45:00Z","v":25210,"vw":706.527932},{"c":706.875,"h":706.88,"l":706.51,"n":1527,"o":706.57,"t":"2026-10-20T18:50:00Z","v":28589,"vw":706.648294},{"c":706.65,"h":707.065,"l":706.63,"n":1571,"o":706.89,"t":"2026-10-20T18:55:00Z","v":25834,"vw":706.807559},{"c":706.65,"h":706.88,"l":706.63,"n":1661,"o":706.63,"t":"2026-10-20T19:00:00Z","v":28219,"vw":706.76851},{"c":706.705,"h":706.89,"l":706.67,"n":1642,"o":706.675,"t":"2026-10-20T19:05:00Z","v":42904,"vw":706.804314},{"c":706.44,"h":706.71,"l":706.44,"n":1629,"o":706.66,"t":"2026-10-20T19:10:00Z","v":41215,"vw":706.595542},{"c":706.44,"h":706.55,"l":706.375,"n":1464,"o":706.45,"t":"2026-10-20T19:15:00Z","v":35433,"vw":706.466581},{"c":705.945,"h":706.4762,"l":705.8,"n":1950,"o":706.469,"t":"2026-10-20T19:20:00Z","v":36973,"vw":706.011522},{"c":706.06,"h":706.355,"l":705.9,"n":1534,"o":705.93,"t":"2026-10-20T19:25:00Z","v":37311,"vw":706.106606},{"c":706.4,"h":706.47,"l":705.8501,"n":1867,"o":706.01,"t":"2026-10-20T19:30:00Z","v":45513,"vw":706.258097},{"c":705.91,"h":706.42,"l":705.78,"n":2038,"o":706.39,"t":"2026-10-20T19:35:00Z","v":49558,"vw":705.958071},{"c":706.365,"h":706.46,"l":705.85,"n":2485,"o":705.87,"t":"2026-10-20T19:40:00Z","v":66029,"vw":706.20263},{"c":706.44,"h":706.57,"l":706.27,"n":2311,"o":706.35,"t":"2026-10-20T19:45:00Z","v":51877,"vw":706.39626},{"c":706.52,"h":706.6,"l":706.06,"n":2427,"o":706.43,"t":"2026-10-20T19:50:00Z","v":52582,"vw":706.363872},{"c":706.89,"h":706.94,"l":706.24,"n":3511,"o":706.46,"t":"2026-10-20T19:55:00Z","v":177850,"vw":706.459157},{"c":707.28,"h":707.7,"l":705.76,"n":316,"o":706.93,"t":"2026-10-20T20:00:00Z","v":156771,"vw":706.825943},{"c":707.28,"h":707.28,"l":706.56,"n":188,"o":707.12,"t":"2026-10-20T20:05:00Z","v":856639,"vw":706.561378},{"c":707.4666,"h":707.49,"l":707.31,"n":223,"o":707.31,"t":"2026-10-20T20:10:00Z","v":1729,"vw":707.414103},{"c":707.57,"h":707.57,"l":707.4892,"n":47,"o":707.49,"t":"2026-10-20T20:15:00Z","v":2067,"vw":707.557286},{"c":707.32,"h":707.32,"l":707.2719,"n":61,"o":707.2719,"t":"2026-10-20T20:20:00Z","v":331,"vw":707.307848},{"c":707.38,"h":707.39,"l":707.2833,"n":107,"o":707.29,"t":"2026-10-20T20:25:00Z","v":1000,"vw":707.348124},{"c":708,"h":708,"l":707.55,"n":145,"o":707.55,"t":"2026-10-20T20:30:00Z","v":2020,"vw":707.8448},{"c":708.24,"h":708.24,"l":708.14,"n":104,"o":708.14,"t":"2026-10-20T20:35:00Z","v":1833,"vw":708.185429},{"c":708.06,"h":708.1246,"l":708.06,"n":78,"o":708.0993,"t":"2026-10-20T20:40:00Z","v":456,"vw":708.102188},{"c":708.51,"h":708.5162,"l":708.21,"n":75,"o":708.21,"t":"2026-10-20T20:45:00Z","v":727,"vw":708.468877},{"c":708.7711,"h":708.7711,"l":708.6,"n":111,"o":708.679,"t":"2026-10-20T20:50:00Z","v":4680,"vw":708.698377},{"c":709.33,"h":709.33,"l":708.7,"n":239,"o":708.77,"t":"2026-10-20T20:55:00Z","v":2933,"vw":709.098287},{"c":708.86,"h":709.01,"l":708.86,"n":66,"o":709,"t":"2026-10-20T21:00:00Z","v":724,"vw":708.976078},{"c":709.15,"h":709.23,"l":709,"n":138,"o":709.05,"t":"2026-10-20T21:05:00Z","v":1923,"vw":709.154337},{"c":708.77,"h":709.11,"l":708.77,"n":84,"o":709.11,"t":"2026-10-20T21:10:00Z","v":1432,"vw":708.880441},{"c":709,"h":709,"l":708.9,"n":89,"o":708.9,"t":"2026-10-20T21:15:00Z","v":1071,"vw":708.978229},{"c":708.8877,"h":709,"l":708.8877,"n":40,"o":709,"t":"2026-10-20T21:20:00Z","v":518,"vw":708.966971},{"c":708.85,"h":708.9692,"l":708.85,"n":32,"o":708.9692,"t":"2026-10-20T21:30:00Z","v":4286,"vw":708.857012},{"c":709.083,"h":709.083,"l":709.083,"n":29,"o":709.083,"t":"2026-10-20T21:35:00Z","v":182,"vw":709.083},{"c":708.97,"h":709.1,"l":708.95,"n":42,"o":709.1,"t":"2026-10-20T21:40:00Z","v":302,"vw":708.998497},{"c":708.9,"h":708.9,"l":708.9,"n":45,"o":708.9,"t":"2026-10-20T21:45:00Z","v":274,"vw":708.9},{"c":709.23,"h":709.23,"l":708.9,"n":101,"o":708.92,"t":"2026-10-20T21:50:00Z","v":2532,"vw":708.984494},{"c":708.85,"h":709.39,"l":708.85,"n":43,"o":709.22,"t":"2026-10-20T21:55:00Z","v":720,"vw":708.970429},{"c":709.75,"h":709.9495,"l":709.5,"n":146,"o":709.5,"t":"2026-10-20T22:00:00Z","v":2355,"vw":709.728334},{"c":709.24,"h":709.58,"l":709.1388,"n":95,"o":709.58,"t":"2026-10-20T22:05:00Z","v":2512,"vw":709.350531},{"c":709.12,"h":709.24,"l":709.12,"n":46,"o":709.24,"t":"2026-10-20T22:10:00Z","v":232,"vw":709.18},{"c":709.11,"h":709.11,"l":709.11,"n":24,"o":709.11,"t":"2026-10-20T22:15:00Z","v":836,"vw":709.11},{"c":709.1193,"h":709.1193,"l":709.0292,"n":41,"o":709.0292,"t":"2026-10-20T22:20:00Z","v":532,"vw":709.066787},{"c":709.26,"h":709.26,"l":709.26,"n":16,"o":709.26,"t":"2026-10-20T22:25:00Z","v":184,"vw":709.26},{"c":709.0978,"h":709.12,"l":709.0978,"n":95,"o":709.12,"t":"2026-10-20T22:30:00Z","v":912,"vw":709.108264},{"c":708.92,"h":708.97,"l":708.8569,"n":76,"o":708.97,"t":"2026-10-20T22:35:00Z","v":719,"vw":708.903898},{"c":708.7,"h":708.85,"l":708.7,"n":39,"o":708.85,"t":"2026-10-20T22:40:00Z","v":436,"vw":708.790404},{"c":708.553,"h":708.6186,"l":708.54,"n":65,"o":708.6186,"t":"2026-10-20T22:45:00Z","v":1296,"vw":708.570891},{"c":708.53,"h":708.53,"l":708.53,"n":15,"o":708.53,"t":"2026-10-20T22:50:00Z","v":139,"vw":708.53},{"c":708.53,"h":708.53,"l":708.46,"n":52,"o":708.46,"t":"2026-10-20T22:55:00Z","v":505,"vw":708.504595},{"c":708.33,"h":708.502,"l":708.33,"n":85,"o":708.49,"t":"2026-10-20T23:00:00Z","v":890,"vw":708.419318},{"c":708.3592,"h":708.3592,"l":708.3214,"n":77,"o":708.3214,"t":"2026-10-20T23:05:00Z","v":561,"vw":708.329606},{"c":708.43,"h":708.5189,"l":708.43,"n":47,"o":708.5189,"t":"2026-10-20T23:10:00Z","v":405,"vw":708.46671},{"c":708.3,"h":708.379,"l":708.3,"n":40,"o":708.379,"t":"2026-10-20T23:20:00Z","v":159,"vw":708.3395},{"c":708.26,"h":708.26,"l":708.26,"n":13,"o":708.26,"t":"2026-10-20T23:25:00Z","v":257,"vw":708.26},{"c":708.3,"h":708.3,"l":708.3,"n":14,"o":708.3,"t":"2026-10-20T23:35:00Z","v":1204,"vw":708.3},{"c":708.31,"h":708.45,"l":708.2803,"n":17,"o":708.42,"t":"2026-10-20T23:40:00Z","v":922,"vw":708.392421},{"c":708.5,"h":708.5,"l":708.5,"n":12,"o":708.5,"t":"2026-10-20T23:45:00Z","v":1171,"vw":708.5},{"c":708.45,"h":708.55,"l":708.45,"n":31,"o":708.4979,"t":"2026-10-20T23:50:00Z","v":2376,"vw":708.495863},{"c":708.4,"h":708.4,"l":708.38,"n":19,"o":708.38,"t":"2026-10-20T23:55:00Z","v":390,"vw":708.388148},{"c":708.39,"h":708.99,"l":707.65,"n":807,"o":708.56,"t":"2026-10-21T08:00:00Z","v":6492,"vw":708.486874},{"c":708.29,"h":709,"l":708.01,"n":106,"o":708.01,"t":"2026-10-21T08:05:00Z","v":651,"vw":708.437861},{"c":707.97,"h":708.2,"l":707.97,"n":53,"o":708.2,"t":"2026-10-21T08:15:00Z","v":911,"vw":708.102819},{"c":708.2,"h":708.2,"l":708.2,"n":7,"o":708.2,"t":"2026-10-21T08:20:00Z","v":142,"vw":708.2},{"c":708.25,"h":708.35,"l":708.25,"n":3,"o":708.35,"t":"2026-10-21T08:25:00Z","v":144,"vw":708.28007},{"c":707.9,"h":708.0185,"l":707.9,"n":11,"o":708.0185,"t":"2026-10-21T08:30:00Z","v":255,"vw":707.966066},{"c":707.67,"h":707.73,"l":707.67,"n":18,"o":707.73,"t":"2026-10-21T08:35:00Z","v":223,"vw":707.699814},{"c":707.54,"h":707.54,"l":707.54,"n":7,"o":707.54,"t":"2026-10-21T08:40:00Z","v":139,"vw":707.54},{"c":707.32,"h":707.4,"l":707.32,"n":20,"o":707.4,"t":"2026-10-21T08:50:00Z","v":2147,"vw":707.35067},{"c":707.05,"h":707.19,"l":707,"n":54,"o":707.19,"t":"2026-10-21T08:55:00Z","v":427,"vw":707.112022},{"c":706.98,"h":706.99,"l":706.95,"n":22,"o":706.95,"t":"2026-10-21T09:00:00Z","v":489,"vw":706.976},{"c":707.46,"h":707.46,"l":707.46,"n":9,"o":707.46,"t":"2026-10-21T09:15:00Z","v":90,"vw":707.46},{"c":707.74,"h":707.75,"l":707.52,"n":11,"o":707.52,"t":"2026-10-21T09:20:00Z","v":376,"vw":707.680547},{"c":707.99,"h":707.99,"l":707.75,"n":15,"o":707.75,"t":"2026-10-21T09:25:00Z","v":311,"vw":707.804135},{"c":708.49,"h":708.49,"l":708.18,"n":32,"o":708.18,"t":"2026-10-21T09:30:00Z","v":2057,"vw":708.459927},{"c":708.4203,"h":708.57,"l":708.4203,"n":25,"o":708.56,"t":"2026-10-21T09:35:00Z","v":206,"vw":708.517785},{"c":708.22,"h":708.22,"l":708.22,"n":4,"o":708.22,"t":"2026-10-21T09:40:00Z","v":89,"vw":708.22},{"c":707.86,"h":707.86,"l":707.86,"n":4,"o":707.86,"t":"2026-10-21T09:45:00Z","v":372,"vw":707.86},{"c":707.8,"h":707.91,"l":707.8,"n":40,"o":707.82,"t":"2026-10-21T09:50:00Z","v":2801,"vw":707.853947},{"c":707.66,"h":707.82,"l":707.62,"n":31,"o":707.82,"t":"2026-10-21T09:55:00Z","v":555,"vw":707.710769},{"c":707.3699,"h":707.37,"l":707.3699,"n":14,"o":707.37,"t":"2026-10-21T10:05:00Z","v":214,"vw":707.36995},{"c":707,"h":707,"l":707,"n":10,"o":707,"t":"2026-10-21T10:15:00Z","v":114,"vw":707},{"c":707.48,"h":707.48,"l":707.48,"n":7,"o":707.48,"t":"2026-10-21T10:20:00Z","v":99,"vw":707.48},{"c":707.53,"h":707.53,"l":707.46,"n":10,"o":707.46,"t":"2026-10-21T10:25:00Z","v":249,"vw":707.495},{"c":707.66,"h":707.72,"l":707.41,"n":107,"o":707.52,"t":"2026-10-21T10:30:00Z","v":8192,"vw":707.499832},{"c":707.67,"h":707.67,"l":707.67,"n":4,"o":707.67,"t":"2026-10-21T10:35:00Z","v":91,"vw":707.67},{"c":707.96,"h":707.97,"l":707.86,"n":27,"o":707.88,"t":"2026-10-21T10:45:00Z","v":773,"vw":707.935237},{"c":707.9,"h":707.97,"l":707.9,"n":7,"o":707.96,"t":"2026-10-21T10:50:00Z","v":540,"vw":707.942998},{"c":708.03,"h":708.03,"l":708.03,"n":3,"o":708.03,"t":"2026-10-21T10:55:00Z","v":102,"vw":708.03},{"c":708.24,"h":708.24,"l":708.0319,"n":47,"o":708.049,"t":"2026-10-21T11:00:00Z","v":363,"vw":708.073843},{"c":708.1407,"h":708.42,"l":708.1407,"n":61,"o":708.42,"t":"2026-10-21T11:05:00Z","v":1303,"vw":708.392031},{"c":708.3,"h":708.349,"l":708.25,"n":83,"o":708.34,"t":"2026-10-21T11:10:00Z","v":672,"vw":708.297588},{"c":708.4,"h":708.41,"l":708.2199,"n":92,"o":708.25,"t":"2026-10-21T11:15:00Z","v":1159,"vw":708.2951},{"c":708.5323,"h":708.6,"l":708.36,"n":37,"o":708.41,"t":"2026-10-21T11:20:00Z","v":530,"vw":708.481592},{"c":708.4584,"h":708.65,"l":708.4584,"n":55,"o":708.56,"t":"2026-10-21T11:25:00Z","v":1309,"vw":708.561796},{"c":708.559,"h":708.84,"l":708.52,"n":122,"o":708.69,"t":"2026-10-21T11:30:00Z","v":3230,"vw":708.704027},{"c":708.25,"h":708.5,"l":708.25,"n":217,"o":708.5,"t":"2026-10-21T11:35:00Z","v":670,"vw":708.365057},{"c":708.35,"h":708.35,"l":708.3,"n":26,"o":708.32,"t":"2026-10-21T11:40:00Z","v":403,"vw":708.330952},{"c":708.5986,"h":708.599,"l":708.56,"n":59,"o":708.56,"t":"2026-10-21T11:50:00Z","v":392,"vw":708.574865},{"c":708.5,"h":708.7107,"l":708.42,"n":88,"o":708.7107,"t":"2026-10-21T11:55:00Z","v":3821,"vw":708.462232},{"c":708.33,"h":708.45,"l":708.24,"n":115,"o":708.45,"t":"2026-10-21T12:00:00Z","v":11603,"vw":708.350007},{"c":708.49,"h":708.49,"l":708.2,"n":93,"o":708.25,"t":"2026-10-21T12:05:00Z","v":1331,"vw":708.294647},{"c":708.3382,"h":708.41,"l":708.3382,"n":87,"o":708.41,"t":"2026-10-21T12:10:00Z","v":1253,"vw":708.389947},{"c":708.37,"h":708.4,"l":708.37,"n":53,"o":708.4,"t":"2026-10-21T12:15:00Z","v":523,"vw":708.386639},{"c":708.5476,"h":708.6,"l":708.38,"n":127,"o":708.4,"t":"2026-10-21T12:20:00Z","v":3285,"vw":708.476881},{"c":708.85,"h":708.95,"l":708.54,"n":94,"o":708.54,"t":"2026-10-21T12:25:00Z","v":1264,"vw":708.771455},{"c":708.7663,"h":708.88,"l":708.6,"n":109,"o":708.88,"t":"2026-10-21T12:30:00Z","v":832,"vw":708.697966},{"c":708.8092,"h":708.9087,"l":708.79,"n":94,"o":708.79,"t":"2026-10-21T12:35:00Z","v":690,"vw":708.822648},{"c":708.5385,"h":708.7851,"l":708.47,"n":111,"o":708.73,"t":"2026-10-21T12:40:00Z","v":1777,"vw":708.663462},{"c":708.64,"h":708.7,"l":708.54,"n":151,"o":708.6,"t":"2026-10-21T12:45:00Z","v":1744,"vw":708.622901},{"c":708.77,"h":708.83,"l":708.7,"n":136,"o":708.7,"t":"2026-10-21T12:50:00Z","v":1565,"vw":708.759251},{"c":708.86,"h":708.88,"l":708.7,"n":78,"o":708.7,"t":"2026-10-21T12:55:00Z","v":648,"vw":708.819344},{"c":709.0779,"h":709.2443,"l":708.81,"n":142,"o":708.81,"t":"2026-10-21T13:00:00Z","v":1284,"vw":709.037697},{"c":709.05,"h":709.12,"l":709.05,"n":161,"o":709.12,"t":"2026-10-21T13:05:00Z","v":1486,"vw":709.061613},{"c":708.9,"h":708.9,"l":708.9,"n":45,"o":708.9,"t":"2026-10-21T13:10:00Z","v":175,"vw":708.9},{"c":709.04,"h":709.0997,"l":708.99,"n":222,"o":709.03,"t":"2026-10-21T13:15:00Z","v":3003,"vw":709.026406},{"c":708.96,"h":709.12,"l":708.9538,"n":193,"o":709.12,"t":"2026-10-21T13:20:00Z","v":3016,"vw":709.011993},{"c":708.87,"h":709.26,"l":708.81,"n":513,"o":708.94,"t":"2026-10-21T13:25:00Z","v":38838,"vw":708.981464},{"c":707.86,"h":708.9,"l":707.53,"n":16604,"o":708.84,"t":"2026-10-21T13:30:00Z","v":236776,"vw":708.53485},{"c":708.58,"h":708.58,"l":707.82,"n":3310,"o":707.97,"t":"2026-10-21T13:35:00Z","v":56963,"vw":708.028695},{"c":707.85,"h":708.85,"l":707.5969,"n":4246,"o":708.6,"t":"2026-10-21T13:40:00Z","v":82744,"vw":708.482488},{"c":708.8,"h":708.99,"l":707.8201,"n":2946,"o":708,"t":"2026-10-21T13:45:00Z","v":39133,"vw":708.536181},{"c":708.25,"h":708.83,"l":708.07,"n":2572,"o":708.7901,"t":"2026-10-21T13:50:00Z","v":46208,"vw":708.422465},{"c":708.39,"h":708.8899,"l":708.25,"n":2505,"o":708.27,"t":"2026-10-21T13:55:00Z","v":37824,"vw":708.586503},{"c":707.695,"h":708.59,"l":707.64,"n":3794,"o":708.3628,"t":"2026-10-21T14:00:00Z","v":52020,"vw":708.246064},{"c":706.67,"h":707.7,"l":706.652,"n":4430,"o":707.6769,"t":"2026-10-21T14:05:00Z","v":60643,"vw":707.135016},{"c":706.585,"h":706.8728,"l":706.33,"n":5094,"o":706.76,"t":"2026-10-21T14:10:00Z","v":73363,"vw":706.61096},{"c":706.6801,"h":706.9228,"l":706.44,"n":3547,"o":706.72,"t":"2026-10-21T14:15:00Z","v":28561,"vw":706.703432},{"c":707,"h":707.26,"l":706.45,"n":3876,"o":706.74,"t":"2026-10-21T14:20:00Z","v":69035,"vw":706.971743},{"c":707.09,"h":707.43,"l":706.7401,"n":3308,"o":706.93,"t":"2026-10-21T14:25:00Z","v":39752,"vw":707.123242},{"c":707.72,"h":707.87,"l":707.12,"n":4117,"o":707.17,"t":"2026-10-21T14:30:00Z","v":41033,"vw":707.555203},{"c":707.36,"h":707.84,"l":707.285,"n":3591,"o":707.74,"t":"2026-10-21T14:35:00Z","v":39781,"vw":707.554481},{"c":708,"h":708.1,"l":707.33,"n":3384,"o":707.34,"t":"2026-10-21T14:40:00Z","v":55323,"vw":707.635942},{"c":708.685,"h":708.785,"l":708.0072,"n":3175,"o":708.0072,"t":"2026-10-21T14:45:00Z","v":38221,"vw":708.523983},{"c":708.515,"h":708.85,"l":708.48,"n":3400,"o":708.65,"t":"2026-10-21T14:50:00Z","v":34361,"vw":708.664512},{"c":708.725,"h":708.78,"l":708.33,"n":3319,"o":708.555,"t":"2026-10-21T14:55:00Z","v":36430,"vw":708.577254},{"c":708.7,"h":708.8,"l":708.45,"n":3481,"o":708.57,"t":"2026-10-21T15:00:00Z","v":29675,"vw":708.679005},{"c":708.735,"h":708.9,"l":708.545,"n":3154,"o":708.72,"t":"2026-10-21T15:05:00Z","v":25457,"vw":708.71741},{"c":709.14,"h":709.16,"l":708.75,"n":3349,"o":708.79,"t":"2026-10-21T15:10:00Z","v":47208,"vw":708.935553},{"c":708.73,"h":709.33,"l":708.715,"n":3311,"o":709.11,"t":"2026-10-21T15:15:00Z","v":25927,"vw":709.036771},{"c":709.0124,"h":709.246,"l":708.645,"n":3093,"o":708.68,"t":"2026-10-21T15:20:00Z","v":21822,"vw":708.916707},{"c":709.633,"h":709.77,"l":708.98,"n":3220,"o":709.015,"t":"2026-10-21T15:25:00Z","v":42031,"vw":709.387276},{"c":709.73,"h":709.805,"l":709.58,"n":3174,"o":709.685,"t":"2026-10-21T15:30:00Z","v":26862,"vw":709.680366},{"c":710.22,"h":710.345,"l":709.695,"n":3861,"o":709.74,"t":"2026-10-21T15:35:00Z","v":45170,"vw":710.052691},{"c":710.135,"h":710.2311,"l":710,"n":2648,"o":710.17,"t":"2026-10-21T15:40:00Z","v":27693,"vw":710.098344},{"c":710.395,"h":710.4299,"l":710.15,"n":2800,"o":710.15,"t":"2026-10-21T15:45:00Z","v":26225,"vw":710.322444},{"c":710.16,"h":710.4749,"l":710.14,"n":2815,"o":710.455,"t":"2026-10-21T15:50:00Z","v":35116,"vw":710.302459},{"c":710.25,"h":710.35,"l":710.14,"n":2528,"o":710.14,"t":"2026-10-21T15:55:00Z","v":27452,"vw":710.261102},{"c":710.15,"h":710.3,"l":710,"n":2839,"o":710.195,"t":"2026-10-21T16:00:00Z","v":57821,"vw":710.102657},{"c":709.9899,"h":710.24,"l":709.87,"n":2879,"o":710.13,"t":"2026-10-21T16:05:00Z","v":34763,"vw":710.040282},{"c":710.17,"h":710.17,"l":709.9169,"n":2085,"o":710.01,"t":"2026-10-21T16:10:00Z","v":26171,"vw":710.06355},{"c":710.1599,"h":710.24,"l":710.02,"n":1965,"o":710.17,"t":"2026-10-21T16:15:00Z","v":37597,"vw":710.150538},{"c":710.035,"h":710.235,"l":709.99,"n":1643,"o":710.16,"t":"2026-10-21T16:20:00Z","v":32275,"vw":710.095947},{"c":709.815,"h":710.05,"l":709.66,"n":1611,"o":710.04,"t":"2026-10-21T16:25:00Z","v":24196,"vw":709.842828},{"c":709.86,"h":710.0222,"l":709.76,"n":1573,"o":709.93,"t":"2026-10-21T16:30:00Z","v":22771,"vw":709.878189},{"c":711.14,"h":711.2781,"l":709.83,"n":2648,"o":709.875,"t":"2026-10-21T16:35:00Z","v":81594,"vw":710.444738},{"c":710.586,"h":711.35,"l":710.3674,"n":1799,"o":711.195,"t":"2026-10-21T16:40:00Z","v":36705,"vw":710.632295},{"c":710.52,"h":710.69,"l":710.31,"n":1910,"o":710.51,"t":"2026-10-21T16:45:00Z","v":47964,"vw":710.48891},{"c":711,"h":711,"l":710.515,"n":1601,"o":710.515,"t":"2026-10-21T16:50:00Z","v":21586,"vw":710.851421},{"c":710.92,"h":711.12,"l":710.92,"n":1567,"o":711.02,"t":"2026-10-21T16:55:00Z","v":39679,"vw":711.03079},{"c":710.905,"h":711.09,"l":710.75,"n":1740,"o":710.915,"t":"2026-10-21T17:00:00Z","v":28305,"vw":710.900059},{"c":711.34,"h":711.4,"l":710.865,"n":1338,"o":710.9,"t":"2026-10-21T17:05:00Z","v":18681,"vw":711.134777},{"c":711.37,"h":711.45,"l":711.22,"n":1606,"o":711.351,"t":"2026-10-21T17:10:00Z","v":35866,"vw":711.356176},{"c":711.565,"h":711.6399,"l":711.31,"n":1544,"o":711.33,"t":"2026-10-21T17:15:00Z","v":27149,"vw":711.535479},{"c":711.491,"h":711.7,"l":711.42,"n":1492,"o":711.5395,"t":"2026-10-21T17:20:00Z","v":20801,"vw":711.575046},{"c":711.405,"h":711.51,"l":711.3,"n":1341,"o":711.455,"t":"2026-10-21T17:25:00Z","v":19557,"vw":711.388508},{"c":711.0953,"h":711.41,"l":710.965,"n":3034,"o":711.41,"t":"2026-10-21T17:30:00Z","v":27516,"vw":711.191785},{"c":711.135,"h":711.225,"l":711.065,"n":2334,"o":711.065,"t":"2026-10-21T17:35:00Z","v":34859,"vw":711.150018},{"c":711.4001,"h":711.59,"l":711.165,"n":1376,"o":711.165,"t":"2026-10-21T17:40:00Z","v":21184,"vw":711.49856},{"c":711.31,"h":711.5251,"l":711.285,"n":804,"o":711.5,"t":"2026-10-21T17:45:00Z","v":11650,"vw":711.406387}],"history":[{"c":536.53,"h":537.61,"l":533.71,"n":178413,"o":536.72,"t":"2024-10-21T04:00:00Z","v":3671431,"vw":535.843538},{"c":536.16,"h":537.28,"l":533.47,"n":131824,"o":534.11,"t":"2024-10-22T04:00:00Z","v":3366595,"vw":535.441789},{"c":531.27,"h":534.72,"l":528.02,"n":186090,"o":534.28,"t":"2024-10-23T04:00:00Z","v":5227754,"vw":531.489967},{"c":532.47,"h":533.18,"l":530.04,"n":128400,"o":533.17,"t":"2024-10-24T04:00:00Z","v":4477762,"vw":532.3592},{"c":532.26,"h":537.2601,"l":531.414,"n":149283,"o":534.65,"t":"2024-10-25T04:00:00Z","v":4327190,"vw":534.364568},{"c":533.92,"h":535.57,"l":533.6708,"n":160523,"o":535.53,"t":"2024-10-28T04:00:00Z","v":3407971,"vw":534.483223},{"c":534.77,"h":535.82,"l":531.75,"n":134190,"o":533.12,"t":"2024-10-29T04:00:00Z","v":3027611,"vw":534.316381},{"c":533.16,"h":536.2,"l":532.59,"n":136187,"o":534.35,"t":"2024-10-30T04:00:00Z","v":3067015,"vw":534.366013},{"c":522.67,"h":529.23,"l":522.51,"n":268947,"o":529.09,"t":"2024-10-31T04:00:00Z","v":7972774,"vw":525.287103},{"c":524.94,"h":529.08,"l":524.5401,"n":192033,"o":525.16,"t":"2024-11-01T04:00:00Z","v":6106942,"vw":526.133639},{"c":523.8,"h":526.28,"l":522.0301,"n":202218,"o":525.06,"t":"2024-11-04T05:00:00Z","v":3681461,"vw":524.484756},{"c":530.1,"h":530.17,"l":524.48,"n":117813,"o":524.72,"t":"2024-11-05T05:00:00Z","v":3300279,"vw":528.273309},{"c":543.3,"h":544.14,"l":538.17,"n":232422,"o":541.65,"t":"2024-11-06T05:00:00Z","v":7483337,"vw":541.455759},{"c":547.53,"h":548.475,"l":545.15,"n":191908,"o":545.22,"t":"2024-11-07T05:00:00Z","v":6051276,"vw":546.826971},{"c":549.95,"h":551.24,"l":548.06,"n":180046,"o":548.07,"t":"2024-11-08T05:00:00Z","v":6797976,"vw":549.72333},{"c":550.4,"h":551.73,"l":548.85,"n":185707,"o":551.43,"t":"2024-11-11T05:00:00Z","v":4893129,"vw":550.557928},{"c":548.75,"h":550.94,"l":546.43,"n":146258,"o":550.39,"t":"2024-11-12T05:00:00Z","v":4818613,"vw":549.155372},{"c":549.03,"h":550.88,"l":546.97,"n":137810,"o":549.16,"t":"2024-11-13T05:00:00Z","v":3701570,"vw":549.352443},{"c":545.54,"h":549.57,"l":544.88,"n":136240,"o":549.1,"t":"2024-11-14T05:00:00Z","v":3940282,"vw":547.328888},{"c":538.5,"h":542.57,"l":536.75,"n":238463,"o":542.13,"t":"2024-11-15T05:00:00Z","v":7360114,"vw":538.872359},{"c":540.73,"h":541.93,"l":538.145,"n":178078,"o":538.92,"t":"2024-11-18T05:00:00Z","v":4504246,"vw":540.277871},{"c":542.7,"h":543.37,"l":536.9,"n":136341,"o":537.5,"t":"2024-11-19T05:00:00Z","v":6978373,"vw":541.135809},{"c":542.9,"h":543.07,"l":537.44,"n":134954,"o":542.78,"t":"2024-11-20T05:00:00Z","v":3944235,"vw":540.704415},{"c":545.64,"h":547.07,"l":540.04,"n":122548,"o":545.58,"t":"2024-11-21T05:00:00Z","v":4530619,"vw":544.03058},{"c":547.47,"h":548.0496,"l":545.37,"n":129362,"o":545.82,"t":"2024-11-22T05:00:00Z","v":5574588,"vw":547.064967},{"c":549.23,"h":552.38,"l":547.1999,"n":164827,"o":551.2,"t":"2024-11-25T05:00:00Z","v":4305001,"vw":549.794478},{"c":552.31,"h":552.8199,"l":549.85,"n":124989,"o":550.5,"t":"2024-11-26T05:00:00Z","v":4438574,"vw":551.350924},{"c":550.55,"h":552.38,"l":549.11,"n":133236,"o":552.04,"t":"2024-11-27T05:00:00Z","v":3312219,"vw":550.733768},{"c":553.45,"h":554.7,"l":551.07,"n":116494,"o":551.29,"t":"2024-11-29T05:00:00Z","v":3988727,"vw":553.359858},{"c":555.01,"h":555.57,"l":553.89,"n":205788,"o":554.36,"t":"2024-12-02T05:00:00Z","v":5441011,"vw":554.834015},{"c":555.14,"h":555.4301,"l":553.79,"n":148429,"o":554.8,"t":"2024-12-03T05:00:00Z","v":4202906,"vw":554.853512},{"c":558.64,"h":558.88,"l":556.171,"n":143859,"o":556.83,"t":"2024-12-04T05:00:00Z","v":5490321,"vw":557.481648},{"c":557.71,"h":559.41,"l":557.46,"n":141502,"o":558.63,"t":"2024-12-05T05:00:00Z","v":3021561,"vw":558.424341},{"c":558.82,"h":559.96,"l":558.08,"n":148568,"o":558.47,"t":"2024-12-06T05:00:00Z","v":5134880,"vw":558.901077},{"c":555.91,"h":558.865,"l":555.38,"n":197974,"o":558.71,"t":"2024-12-09T05:00:00Z","v":4412276,"vw":556.869399},{"c":554.33,"h":556.88,"l":553.57,"n":148292,"o":556.58,"t":"2024-12-10T05:00:00Z","v":4110113,"vw":555.361439},{"c":558.53,"h":559.39,"l":556.66,"n":122469,"o":556.92,"t":"2024-12-11T05:00:00Z","v":3514417,"vw":558.38799},{"c":555.65,"h":558.2,"l":555.62,"n":128272,"o":557.67,"t":"2024-12-12T05:00:00Z","v":4048602,"vw":557.073639},{"c":555.61,"h":558.16,"l":554.2044,"n":149562,"o":557.51,"t":"2024-12-13T05:00:00Z","v":4666863,"vw":555.774233},{"c":557.79,"h":558.7983,"l":556.415,"n":180127,"o":557.13,"t":"2024-12-16T05:00:00Z","v":22846779,"vw":557.782385},{"c":555.45,"h":556.385,"l":554.29,"n":167305,"o":555.47,"t":"2024-12-17T05:00:00Z","v":6110880,"vw":555.400124},{"c":539.14,"h":557.53,"l":538.53,"n":262151,"o":555.3,"t":"2024-12-18T05:00:00Z","v":24584930,"vw":549.148188},{"c":538.94,"h":545.1,"l":538.65,"n":282832,"o":543.69,"t":"2024-12-19T05:00:00Z","v":16792125,"vw":541.596298},{"c":545.04,"h":549.54,"l":535.85,"n":221960,"o":536.61,"t":"2024-12-20T05:00:00Z","v":9389413,"vw":543.933175},{"c":547.19,"h":547.36,"l":540.32,"n":180158,"o":543.31,"t":"2024-12-23T05:00:00Z","v":7063355,"vw":544.359473},{"c":552.82,"h":552.9,"l":547.54,"n":108283,"o":548.06,"t":"2024-12-24T05:00:00Z","v":3439250,"vw":550.350149},{"c":552.81,"h":553.97,"l":549.9201,"n":153538,"o":551.2,"t":"2024-12-26T05:00:00Z","v":4496268,"vw":552.516181},{"c":547.08,"h":549.62,"l":543.2001,"n":248714,"o":549.37,"t":"2024-12-27T05:00:00Z","v":7077135,"vw":546.170315},{"c":540.99,"h":544.09,"l":537.4,"n":261763,"o":540.56,"t":"2024-12-30T05:00:00Z","v":6505089,"vw":541.112621},{"c":538.81,"h":543.0651,"l":537.4001,"n":202441,"o":542.45,"t":"2024-12-31T05:00:00Z","v":6040750,"vw":539.683101},{"c":537.46,"h":543.5399,"l":533.795,"n":302469,"o":542.02,"t":"2025-01-02T05:00:00Z","v":7142698,"vw":538.220204},{"c":544.4,"h":544.88,"l":539.2,"n":192910,"o":540.19,"t":"2025-01-03T05:00:00Z","v":6419663,"vw":543.139001},{"c":547.57,"h":551.43,"l":545.82,"n":233409,"o":548.28,"t":"2025-01-06T05:00:00Z","v":5983435,"vw":548.796068},{"c":541.41,"h":549.6,"l":539.56,"n":225432,"o":549.32,"t":"2025-01-07T05:00:00Z","v":5383235,"vw":543.958568},{"c":542.14,"h":543,"l":538.08,"n":173771,"o":541.32,"t":"2025-01-08T05:00:00Z","v":4316999,"vw":540.831969},{"c":533.89,"h":538.75,"l":532,"n":341841,"o":538.71,"t":"2025-01-10T05:00:00Z","v":7935202,"vw":534.938899},{"c":534.58,"h":534.91,"l":529.02,"n":242916,"o":529.4,"t":"2025-01-13T05:00:00Z","v":5621011,"vw":531.753461},{"c":535.26,"h":537.9064,"l":531.8149,"n":171972,"o":537.32,"t":"2025-01-14T05:00:00Z","v":8820003,"vw":535.245044},{"c":545.05,"h":546.13,"l":541.76,"n":155912,"o":542.84,"t":"2025-01-15T05:00:00Z","v":5307318,"vw":544.399863},{"c":544.24,"h":546.51,"l":543.39,"n":145195,"o":546.35,"t":"2025-01-16T05:00:00Z","v":3632752,"vw":545.060112},{"c":549.46,"h":551.12,"l":547.68,"n":169745,"o":548.92,"t":"2025-01-17T05:00:00Z","v":6558651,"vw":549.829722},{"c":554.46,"h":554.46,"l":550.5,"n":216051,"o":552.32,"t":"2025-01-21T05:00:00Z","v":5301678,"vw":552.96435},{"c":557.61,"h":558.9299,"l":556.73,"n":171467,"o":557.19,"t":"2025-01-22T05:00:00Z","v":4780036,"vw":557.994339},{"c":560.7,"h":560.7,"l":556.8,"n":141695,"o":557.04,"t":"2025-01-23T05:00:00Z","v":6217878,"vw":558.335163},{"c":559.01,"h":561.66,"l":558.02,"n":167287,"o":560.76,"t":"2025-01-24T05:00:00Z","v":3612141,"vw":559.859374},{"c":551.23,"h":551.39,"l":546.83,"n":341928,"o":546.93,"t":"2025-01-27T05:00:00Z","v":7617385,"vw":549.388341},{"c":555.85,"h":556.65,"l":549.22,"n":165216,"o":552.3,"t":"2025-01-28T05:00:00Z","v":4164674,"vw":554.239138},{"c":553.41,"h":555.5,"l":550.9701,"n":147318,"o":555.17,"t":"2025-01-29T05:00:00Z","v":4174471,"vw":553.869602},{"c":556.3,"h":557.78,"l":552.38,"n":135612,"o":555.37,"t":"2025-01-30T05:00:00Z","v":4296538,"vw":555.481426},{"c":553.33,"h":560.89,"l":552.71,"n":196247,"o":558.62,"t":"2025-01-31T05:00:00Z","v":6243322,"vw":556.667916},{"c":549.7,"h":551.9599,"l":542.98,"n":327170,"o":544.99,"t":"2025-02-03T05:00:00Z","v":7795917,"vw":547.984532},{"c":553.35,"h":553.83,"l":549.23,"n":154531,"o":549.7,"t":"2025-02-04T05:00:00Z","v":4142040,"vw":551.986482},{"c":555.62,"h":555.73,"l":550.41,"n":144974,"o":552.34,"t":"2025-02-05T05:00:00Z","v":3424184,"vw":553.642002},{"c":557.62,"h":557.65,"l":554.19,"n":137116,"o":557.29,"t":"2025-02-06T05:00:00Z","v":3606299,"vw":556.526671},{"c":552.2,"h":559.2,"l":551.795,"n":227016,"o":558.1,"t":"2025-02-07T05:00:00Z","v":10085646,"vw":553.912847},{"c":556.15,"h":556.7755,"l":554.24,"n":170271,"o":555.44,"t":"2025-02-10T05:00:00Z","v":3514094,"vw":555.810261},{"c":556.65,"h":557.115,"l":553.99,"n":125013,"o":554.1,"t":"2025-02-11T05:00:00Z","v":2752923,"vw":555.676932},{"c":554.81,"h":555.915,"l":550.39,"n":153254,"o":551,"t":"2025-02-12T05:00:00Z","v":3579483,"vw":553.711899},{"c":560.67,"h":560.88,"l":554.695,"n":134429,"o":555.87,"t":"2025-02-13T05:00:00Z","v":3388498,"vw":558.245459},{"c":560.69,"h":561.86,"l":560.07,"n":154947,"o":560.9,"t":"2025-02-14T05:00:00Z","v":3380570,"vw":561.010347},{"c":562.31,"h":562.31,"l":559.49,"n":232626,"o":561.8,"t":"2025-02-18T05:00:00Z","v":3844905,"vw":561.085974},{"c":563.67,"h":563.92,"l":560.531,"n":151103,"o":561.02,"t":"2025-02-19T05:00:00Z","v":3846139,"vw":562.226469},{"c":561.3,"h":562.4845,"l":558.22,"n":181188,"o":562.39,"t":"2025-02-20T05:00:00Z","v":4446782,"vw":560.369273},{"c":551.75,"h":561.2,"l":551.265,"n":271066,"o":561.1,"t":"2025-02-21T05:00:00Z","v":6148694,"vw":555.274086},{"c":549.14,"h":554.51,"l":548.5133,"n":245065,"o":553.61,"t":"2025-02-24T05:00:00Z","v":4772255,"vw":551.167935},{"c":546.41,"h":549.77,"l":542.1684,"n":247192,"o":549.18,"t":"2025-02-25T05:00:00Z","v":5491494,"vw":545.890956},{"c":546.75,"h":551.345,"l":544.25,"n":171141,"o":548.01,"t":"2025-02-26T05:00:00Z","v":4180803,"vw":547.931999},{"c":537.97,"h":549.88,"l":537.6,"n":232477,"o":548.83,"t":"2025-02-27T05:00:00Z","v":5521351,"vw":543.640924},{"c":546.33,"h":546.89,"l":535.58,"n":244041,"o":538.42,"t":"2025-02-28T05:00:00Z","v":7328051,"vw":540.292528},{"c":536.92,"h":549.29,"l":533.251,"n":332010,"o":548.2,"t":"2025-03-03T05:00:00Z","v":7289998,"vw":541.150638},{"c":530.45,"h":538.2799,"l":526.16,"n":369049,"o":533.06,"t":"2025-03-04T05:00:00Z","v":10477435,"vw":530.982534},{"c":536.4,"h":537.7901,"l":526.93,"n":226549,"o":530.25,"t":"2025-03-05T05:00:00Z","v":6221745,"vw":532.65954},{"c":526.67,"h":533.43,"l":524.22,"n":295787,"o":529.19,"t":"2025-03-06T05:00:00Z","v":7228926,"vw":527.732906},{"c":529.51,"h":530.88,"l":520.13,"n":255737,"o":524.9,"t":"2025-03-07T05:00:00Z","v":7308280,"vw":526.000077},{"c":515.51,"h":523.7,"l":510.83,"n":499918,"o":521.9,"t":"2025-03-10T04:00:00Z","v":11176891,"vw":517.087566},{"c":511.28,"h":517.5299,"l":507.53,"n":340790,"o":514.33,"t":"2025-03-11T04:00:00Z","v":11208914,"vw":512.579495},{"c":513.76,"h":517.74,"l":509.1,"n":242893,"o":516.89,"t":"2025-03-12T04:00:00Z","v":8590555,"vw":514.339996},{"c":507.05,"h":514.06,"l":505.42,"n":256372,"o":513.51,"t":"2025-03-13T04:00:00Z","v":21649997,"vw":508.879058},{"c":517.46,"h":518.42,"l":510.84,"n":212421,"o":511.28,"t":"2025-03-14T04:00:00Z","v":7412261,"vw":515.415127},{"c":521.41,"h":523.84,"l":517.08,"n":235647,"o":517.45,"t":"2025-03-17T04:00:00Z","v":6269843,"vw":520.478289},{"c":515.91,"h":519.52,"l":514.0708,"n":183556,"o":519.32,"t":"2025-03-18T04:00:00Z","v":6010598,"vw":516.125294},{"c":521.33,"h":524.96,"l":516.4191,"n":145306,"o":517.54,"t":"2025-03-19T04:00:00Z","v":5373949,"vw":520.151255},{"c":520.13,"h":524.615,"l":517.32,"n":156173,"o":517.96,"t":"2025-03-20T04:00:00Z","v":6029737,"vw":520.889859},{"c":520.26,"h":520.95,"l":514.655,"n":173161,"o":515.79,"t":"2025-03-21T04:00:00Z","v":5059011,"vw":517.40904},{"c":529.39,"h":530.39,"l":525.88,"n":190675,"o":526.48,"t":"2025-03-24T04:00:00Z","v":22376267,"vw":528.45294},{"c":530.65,"h":531.6,"l":529.11,"n":151252,"o":530.59,"t":"2025-03-25T04:00:00Z","v":6260199,"vw":530.354791},{"c":524.46,"h":531.41,"l":523.1,"n":160622,"o":530.56,"t":"2025-03-26T04:00:00Z","v":4429626,"vw":526.552245},{"c":521.21,"h":524.678,"l":519.23,"n":130590,"o":521.29,"t":"2025-03-27T04:00:00Z","v":5534928,"vw":522.10091},{"c":510.8,"h":520.46,"l":510.16,"n":274293,"o":519.76,"t":"2025-03-28T04:00:00Z","v":5831793,"vw":513.374019},{"c":513.91,"h":515.33,"l":502.64,"n":271106,"o":505.31,"t":"2025-03-31T04:00:00Z","v":8196668,"vw":508.457473},{"c":515.8,"h":517.35,"l":508.88,"n":233276,"o":512.36,"t":"2025-04-01T04:00:00Z","v":7697017,"vw":513.15849},{"c":518.91,"h":521.49,"l":509.9298,"n":188469,"o":510.14,"t":"2025-04-02T04:00:00Z","v":6308643,"vw":516.857712},{"c":494.16,"h":503.66,"l":493.5,"n":658482,"o":501,"t":"2025-04-03T04:00:00Z","v":16226023,"vw":498.22879},{"c":465.52,"h":483.3,"l":464.24,"n":887596,"o":481.28,"t":"2025-04-04T04:00:00Z","v":30965286,"vw":472.028337},{"c":463.56,"h":480.76,"l":442.8,"n":790497,"o":449.54,"t":"2025-04-07T04:00:00Z","v":31285267,"vw":459.248479},{"c":456.74,"h":482.49,"l":449.6,"n":525457,"o":479.68,"t":"2025-04-08T04:00:00Z","v":19000267,"vw":467.167305},{"c":499.1,"h":502.0612,"l":453.16,"n":595300,"o":453.49,"t":"2025-04-09T04:00:00Z","v":29281001,"vw":478.391808},{"c":482.06,"h":490.3,"l":468.33,"n":407013,"o":489.15,"t":"2025-04-10T04:00:00Z","v":16651303,"vw":482.200517},{"c":490.55,"h":493,"l":478,"n":269094,"o":480.69,"t":"2025-04-11T04:00:00Z","v":11541195,"vw":486.705958},{"c":495.48,"h":500.26,"l":490.69,"n":247662,"o":500.05,"t":"2025-04-14T04:00:00Z","v":7701488,"vw":496.257077},{"c":494.09,"h":499.27,"l":493.42,"n":188693,"o":496.03,"t":"2025-04-15T04:00:00Z","v":8200583,"vw":495.704132},{"c":483.23,"h":491.765,"l":478.23,"n":234678,"o":488.65,"t":"2025-04-16T04:00:00Z","v":6374869,"vw":485.795851},{"c":483.9,"h":488.16,"l":481.5,"n":155881,"o":484.79,"t":"2025-04-17T04:00:00Z","v":5638839,"vw":485.170536},{"c":472.37,"h":479.49,"l":467.33,"n":371603,"o":479.02,"t":"2025-04-21T04:00:00Z","v":7762501,"vw":472.084469},{"c":484.29,"h":486.48,"l":477.19,"n":172772,"o":478.07,"t":"2025-04-22T04:00:00Z","v":6235965,"vw":481.661292},{"c":492.07,"h":501.18,"l":490.7,"n":209430,"o":496.69,"t":"2025-04-23T04:00:00Z","v":8047601,"vw":496.177812},{"c":502.41,"h":503,"l":492.2231,"n":153133,"o":493.26,"t":"2025-04-24T04:00:00Z","v":6184333,"vw":499.829572},{"c":506.11,"h":506.52,"l":499.75,"n":164818,"o":502.44,"t":"2025-04-25T04:00:00Z","v":6933423,"vw":503.896456},{"c":506.42,"h":508.74,"l":500.96,"n":177183,"o":506.81,"t":"2025-04-28T04:00:00Z","v":4210016,"vw":505.4811},{"c":509.49,"h":510.5497,"l":504.26,"n":135945,"o":504.54,"t":"2025-04-29T04:00:00Z","v":6525457,"vw":507.99184},{"c":509.74,"h":511.5,"l":497.76,"n":194081,"o":503.26,"t":"2025-04-30T04:00:00Z","v":7873686,"vw":504.755319},{"c":513.35,"h":518.44,"l":512.77,"n":173860,"o":515.13,"t":"2025-05-01T04:00:00Z","v":5784483,"vw":515.759491},{"c":520.71,"h":522.41,"l":516.89,"n":183426,"o":519.12,"t":"2025-05-02T04:00:00Z","v":6285390,"vw":520.4684},{"c":517.99,"h":520.85,"l":516.27,"n":179198,"o":517.08,"t":"2025-05-05T04:00:00Z","v":4793497,"vw":518.587693},{"c":513.58,"h":517.825,"l":511.94,"n":144983,"o":512.89,"t":"2025-05-06T04:00:00Z","v":4694270,"vw":514.526416},{"c":515.9,"h":518.18,"l":511.1,"n":159602,"o":514.92,"t":"2025-05-07T04:00:00Z","v":5467344,"vw":514.820592},{"c":519.34,"h":524.23,"l":516.345,"n":152811,"o":519.54,"t":"2025-05-08T04:00:00Z","v":5088200,"vw":520.831848},{"c":518.65,"h":521.6306,"l":517.36,"n":152470,"o":520.69,"t":"2025-05-09T04:00:00Z","v":4739506,"vw":519.229109},{"c":535.92,"h":535.92,"l":530.39,"n":244583,"o":534.5,"t":"2025-05-12T04:00:00Z","v":7793576,"vw":533.634426},{"c":539.44,"h":541.48,"l":535.78,"n":199979,"o":536.33,"t":"2025-05-13T04:00:00Z","v":7356804,"vw":539.743796},{"c":540.11,"h":541.42,"l":538.24,"n":163540,"o":540.37,"t":"2025-05-14T04:00:00Z","v":5031301,"vw":540.004013},{"c":542.76,"h":543.2489,"l":537.84,"n":158275,"o":538.26,"t":"2025-05-15T04:00:00Z","v":7362193,"vw":541.011718},{"c":546.26,"h":546.47,"l":541.7,"n":169831,"o":543.47,"t":"2025-05-16T04:00:00Z","v":7255342,"vw":544.294143},{"c":546.82,"h":547.45,"l":540.58,"n":190841,"o":540.63,"t":"2025-05-19T04:00:00Z","v":7766058,"vw":544.93926},{"c":544.88,"h":546.06,"l":541.99,"n":150249,"o":545.22,"t":"2025-05-20T04:00:00Z","v":7158205,"vw":544.507319},{"c":535.77,"h":544.6905,"l":534.82,"n":202766,"o":540.91,"t":"2025-05-21T04:00:00Z","v":6339491,"vw":539.757395},{"c":536.02,"h":539.225,"l":534.44,"n":154559,"o":535.6,"t":"2025-05-22T04:00:00Z","v":5816572,"vw":537.100756},{"c":532.4,"h":534.8099,"l":529.11,"n":199061,"o":529.43,"t":"2025-05-23T04:00:00Z","v":6455875,"vw":531.680136},{"c":543.34,"h":543.52,"l":537.18,"n":207241,"o":538.72,"t":"2025-05-27T04:00:00Z","v":6118091,"vw":541.038138},{"c":540.24,"h":544.9,"l":539.61,"n":155266,"o":543.79,"t":"2025-05-28T04:00:00Z","v":4910507,"vw":542.331437},{"c":542.32,"h":545.28,"l":538.74,"n":148264,"o":545.15,"t":"2025-05-29T04:00:00Z","v":4668939,"vw":542.229172},{"c":541.76,"h":543.39,"l":536.16,"n":180605,"o":541.35,"t":"2025-05-30T04:00:00Z","v":6171491,"vw":540.746748},{"c":544.91,"h":544.91,"l":537.8,"n":216263,"o":540.25,"t":"2025-06-02T04:00:00Z","v":5933526,"vw":542.478458},{"c":548,"h":548.87,"l":544.09,"n":158020,"o":544.53,"t":"2025-06-03T04:00:00Z","v":4993615,"vw":546.951479},{"c":547.65,"h":549.65,"l":547.4426,"n":153860,"o":548.75,"t":"2025-06-04T04:00:00Z","v":4543355,"vw":548.778638},{"c":545.09,"h":550.63,"l":543.3375,"n":182205,"o":549.48,"t":"2025-06-05T04:00:00Z","v":6387510,"vw":547.302253},{"c":550.66,"h":552.32,"l":548.6999,"n":159718,"o":550.3,"t":"2025-06-06T04:00:00Z","v":4735972,"vw":550.938423},{"c":551.25,"h":552.7,"l":550.2,"n":184992,"o":551.3,"t":"2025-06-09T04:00:00Z","v":4516381,"vw":551.60223},{"c":554.39,"h":554.74,"l":550.74,"n":156809,"o":551.78,"t":"2025-06-10T04:00:00Z","v":5984087,"vw":553.01377},{"c":552.86,"h":556.225,"l":550.91,"n":164456,"o":555.41,"t":"2025-06-11T04:00:00Z","v":20800557,"vw":553.977997},{"c":554.95,"h":555,"l":551.1322,"n":144973,"o":551.6,"t":"2025-06-12T04:00:00Z","v":8422943,"vw":553.655808},{"c":548.77,"h":553.245,"l":547.41,"n":233843,"o":550.24,"t":"2025-06-13T04:00:00Z","v":7100626,"vw":550.148025},{"c":554.07,"h":555.69,"l":551.87,"n":186847,"o":551.94,"t":"2025-06-16T04:00:00Z","v":7421327,"vw":553.990388},{"c":549.35,"h":553.16,"l":548.635,"n":162390,"o":551.79,"t":"2025-06-17T04:00:00Z","v":4753344,"vw":550.951482},{"c":549.24,"h":552.71,"l":548.39,"n":140472,"o":550.16,"t":"2025-06-18T04:00:00Z","v":4602329,"vw":550.798642},{"c":547.72,"h":552.72,"l":546.62,"n":192620,"o":551.72,"t":"2025-06-20T04:00:00Z","v":9978477,"vw":548.785847},{"c":553.36,"h":553.7,"l":545.75,"n":197109,"o":548.66,"t":"2025-06-23T04:00:00Z","v":9820188,"vw":550.768754},{"c":559.44,"h":560.43,"l":556.37,"n":163420,"o":557.18,"t":"2025-06-24T04:00:00Z","v":6770036,"vw":559.052094},{"c":559.72,"h":561.02,"l":558.34,"n":153719,"o":560.52,"t":"2025-06-25T04:00:00Z","v":16472305,"vw":559.773148},{"c":564.15,"h":564.55,"l":560.96,"n":148082,"o":561.52,"t":"2025-06-26T04:00:00Z","v":6081444,"vw":563.186228},{"c":566.95,"h":568.33,"l":563.21,"n":181060,"o":565.11,"t":"2025-06-27T04:00:00Z","v":6056524,"vw":566.449257},{"c":568.03,"h":569.15,"l":565.375,"n":220678,"o":567.5,"t":"2025-06-30T04:00:00Z","v":5750571,"vw":567.214575},{"c":567.77,"h":568.8,"l":565.8,"n":207583,"o":566.56,"t":"2025-07-01T04:00:00Z","v":7412742,"vw":567.547927},{"c":570.29,"h":570.34,"l":566.81,"n":170299,"o":567.37,"t":"2025-07-02T04:00:00Z","v":6164018,"vw":568.821985},{"c":575.22,"h":575.67,"l":572.13,"n":155205,"o":572.18,"t":"2025-07-03T04:00:00Z","v":4836910,"vw":574.630326},{"c":570.61,"h":573.59,"l":567.98,"n":312696,"o":573,"t":"2025-07-07T04:00:00Z","v":6417829,"vw":571.258232},{"c":570.23,"h":571.83,"l":569.48,"n":190645,"o":571.15,"t":"2025-07-08T04:00:00Z","v":6944624,"vw":570.516264},{"c":573.61,"h":574.26,"l":570.76,"n":161587,"o":572.46,"t":"2025-07-09T04:00:00Z","v":7156477,"vw":572.789886},{"c":575.29,"h":576.26,"l":572.7,"n":151360,"o":573.78,"t":"2025-07-10T04:00:00Z","v":4961691,"vw":574.799562},{"c":573.22,"h":574.3757,"l":571.37,"n":177961,"o":572.45,"t":"2025-07-11T04:00:00Z","v":4428852,"vw":573.303206},{"c":574.35,"h":574.679,"l":571.58,"n":190148,"o":572.85,"t":"2025-07-14T04:00:00Z","v":4747041,"vw":573.732427},{"c":571.86,"h":577.16,"l":571.85,"n":196518,"o":576.85,"t":"2025-07-15T04:00:00Z","v":5398956,"vw":573.922551},{"c":573.74,"h":574.26,"l":568.17,"n":190879,"o":573.4,"t":"2025-07-16T04:00:00Z","v":6139706,"vw":572.340917},{"c":577.18,"h":577.65,"l":573.8,"n":165446,"o":574.02,"t":"2025-07-17T04:00:00Z","v":6495346,"vw":576.351805},{"c":576.92,"h":578.5,"l":575.84,"n":169724,"o":578.47,"t":"2025-07-18T04:00:00Z","v":4261519,"vw":576.842537},{"c":577.95,"h":580.53,"l":577.59,"n":207675,"o":577.98,"t":"2025-07-21T04:00:00Z","v":5913837,"vw":579.394905},{"c":577.95,"h":578.84,"l":575.64,"n":175794,"o":578.28,"t":"2025-07-22T04:00:00Z","v":4767703,"vw":577.450833},{"c":582.86,"h":582.96,"l":578.87,"n":152556,"o":580.57,"t":"2025-07-23T04:00:00Z","v":4257345,"vw":580.913272},{"c":583.26,"h":584.75,"l":582.72,"n":150849,"o":583.34,"t":"2025-07-24T04:00:00Z","v":3840901,"vw":583.806788},{"c":585.58,"h":586.04,"l":583.59,"n":157547,"o":583.81,"t":"2025-07-25T04:00:00Z","v":4210090,"vw":584.984395},{"c":585.44,"h":586.5,"l":584.24,"n":217891,"o":586.04,"t":"2025-07-28T04:00:00Z","v":4193101,"vw":585.523167},{"c":583.92,"h":587.08,"l":583.12,"n":168349,"o":586.82,"t":"2025-07-29T04:00:00Z","v":5053447,"vw":584.71084},{"c":583.21,"h":586.15,"l":580.55,"n":185592,"o":584.66,"t":"2025-07-30T04:00:00Z","v":6974005,"vw":583.866812},{"c":581.02,"h":588.1614,"l":579.84,"n":216626,"o":587.83,"t":"2025-07-31T04:00:00Z","v":7046843,"vw":583.99269},{"c":571.45,"h":575.74,"l":569.29,"n":418079,"o":575.73,"t":"2025-08-01T04:00:00Z","v":8781254,"vw":571.98846},{"c":580.14,"h":580.21,"l":575.08,"n":235857,"o":575.17,"t":"2025-08-04T04:00:00Z","v":6640089,"vw":578.221355},{"c":577.35,"h":581.5,"l":576.4,"n":195267,"o":580.79,"t":"2025-08-05T04:00:00Z","v":4647381,"vw":578.561073},{"c":581.64,"h":582.27,"l":577.41,"n":167339,"o":578.25,"t":"2025-08-06T04:00:00Z","v":4545015,"vw":580.566234},{"c":581.29,"h":585.52,"l":578.3127,"n":170481,"o":584.87,"t":"2025-08-07T04:00:00Z","v":4594260,"vw":581.069597},{"c":585.74,"h":586.17,"l":582.6,"n":163901,"o":582.93,"t":"2025-08-08T04:00:00Z","v":4342341,"vw":584.940692},{"c":584.54,"h":587.36,"l":583.44,"n":218809,"o":586.03,"t":"2025-08-11T04:00:00Z","v":5373949,"vw":585.354099},{"c":590.78,"h":590.96,"l":585.435,"n":183741,"o":586.75,"t":"2025-08-12T04:00:00Z","v":5874245,"vw":588.792968},{"c":592.84,"h":594.03,"l":590.81,"n":185282,"o":592.86,"t":"2025-08-13T04:00:00Z","v":5392973,"vw":592.279115},{"c":592.85,"h":593.51,"l":590.5,"n":192231,"o":590.92,"t":"2025-08-14T04:00:00Z","v":6236666,"vw":592.287951},{"c":591.57,"h":593.95,"l":590.66,"n":228797,"o":593.86,"t":"2025-08-15T04:00:00Z","v":7196315,"vw":592.003252},{"c":591.36,"h":592.02,"l":590.35,"n":241139,"o":590.98,"t":"2025-08-18T04:00:00Z","v":5311743,"vw":591.221765},{"c":588.13,"h":592.12,"l":586.94,"n":253609,"o":591.25,"t":"2025-08-19T04:00:00Z","v":6739284,"vw":588.948364},{"c":586.58,"h":588,"l":581.85,"n":275781,"o":587.81,"t":"2025-08-20T04:00:00Z","v":7113572,"vw":585.130186},{"c":584.27,"h":586.46,"l":582.65,"n":177883,"o":584.93,"t":"2025-08-21T04:00:00Z","v":4807277,"vw":584.708196},{"c":593.21,"h":594.32,"l":585.84,"n":206180,"o":586.27,"t":"2025-08-22T04:00:00Z","v":6389278,"vw":591.540939},{"c":590.7,"h":593.2299,"l":590.55,"n":255281,"o":592.05,"t":"2025-08-25T04:00:00Z","v":6483035,"vw":592.188251},{"c":593.06,"h":593.43,"l":589.795,"n":170569,"o":590.38,"t":"2025-08-26T04:00:00Z","v":4776577,"vw":591.494668},{"c":594.42,"h":595.14,"l":592.44,"n":184387,"o":592.52,"t":"2025-08-27T04:00:00Z","v":6171422,"vw":594.208389},{"c":596.52,"h":597.07,"l":593.27,"n":187973,"o":595.07,"t":"2025-08-28T04:00:00Z","v":5058689,"vw":595.650253},{"c":593.08,"h":595.55,"l":591.245,"n":278796,"o":595.24,"t":"2025-08-29T04:00:00Z","v":7505851,"vw":592.799878},{"c":588.71,"h":588.8,"l":583.67,"n":500936,"o":586.06,"t":"2025-09-02T04:00:00Z","v":11116704,"vw":586.519487},{"c":591.72,"h":592.23,"l":588.78,"n":254370,"o":590.81,"t":"2025-09-03T04:00:00Z","v":8205922,"vw":590.560613},{"c":596.59,"h":596.77,"l":591.6,"n":222329,"o":592.47,"t":"2025-09-04T04:00:00Z","v":8045575,"vw":594.362346},{"c":594.96,"h":599.6,"l":591.45,"n":267884,"o":598.91,"t":"2025-09-05T04:00:00Z","v":6639674,"vw":594.621326},{"c":596.5,"h":597.41,"l":595.03,"n":313623,"o":596.31,"t":"2025-09-08T04:00:00Z","v":9472235,"vw":596.194181},{"c":597.95,"h":598.37,"l":595.01,"n":219851,"o":596.61,"t":"2025-09-09T04:00:00Z","v":7844787,"vw":596.945716},{"c":599.68,"h":601.75,"l":598.16,"n":223405,"o":600.92,"t":"2025-09-10T04:00:00Z","v":21641066,"vw":600.102471},{"c":604.57,"h":605.23,"l":600.89,"n":196310,"o":601.43,"t":"2025-09-11T04:00:00Z","v":9106446,"vw":603.943988},{"c":604.44,"h":605.98,"l":603.95,"n":223207,"o":604.59,"t":"2025-09-12T04:00:00Z","v":8130498,"vw":605.036204},{"c":607.59,"h":607.77,"l":606.2,"n":319963,"o":606.47,"t":"2025-09-15T04:00:00Z","v":7710693,"vw":607.068867},{"c":606.79,"h":608.42,"l":606.0609,"n":240228,"o":608.16,"t":"2025-09-16T04:00:00Z","v":6393185,"vw":607.083596},{"c":606.09,"h":608.33,"l":601.55,"n":263911,"o":606.84,"t":"2025-09-17T04:00:00Z","v":11613628,"vw":606.325665},{"c":608.94,"h":611.31,"l":607.07,"n":256807,"o":608.55,"t":"2025-09-18T04:00:00Z","v":11057482,"vw":609.504899},{"c":611.78,"h":612.67,"l":608.85,"n":223546,"o":610.62,"t":"2025-09-19T04:00:00Z","v":6065655,"vw":610.887904},{"c":614.76,"h":615.22,"l":610.51,"n":293066,"o":610.52,"t":"2025-09-22T04:00:00Z","v":11583809,"vw":613.616087},{"c":611.54,"h":615.26,"l":610.341,"n":302305,"o":614.705,"t":"2025-09-23T04:00:00Z","v":10752999,"vw":612.517544},{"c":609.5,"h":612.74,"l":608.19,"n":277680,"o":612.63,"t":"2025-09-24T04:00:00Z","v":23787299,"vw":609.915829},{"c":606.59,"h":607.93,"l":603.35,"n":246075,"o":606.62,"t":"2025-09-25T04:00:00Z","v":6965655,"vw":606.153547},{"c":610.16,"h":610.7,"l":606.565,"n":210287,"o":608.03,"t":"2025-09-26T04:00:00Z","v":6438634,"vw":609.217676},{"c":610.13,"h":611.68,"l":608.48,"n":255841,"o":610.79,"t":"2025-09-29T04:00:00Z","v":5658835,"vw":610.122478},{"c":612.38,"h":612.86,"l":608.27,"n":200227,"o":609.43,"t":"2025-09-30T04:00:00Z","v":6515666,"vw":610.368863},{"c":614.57,"h":615.39,"l":609.57,"n":308834,"o":609.7,"t":"2025-10-01T04:00:00Z","v":10019981,"vw":612.802978},{"c":615.25,"h":616.48,"l":613.02,"n":308086,"o":616.41,"t":"2025-10-02T04:00:00Z","v":7139472,"vw":614.83347},{"c":615.3,"h":618.42,"l":614.288,"n":291542,"o":615.95,"t":"2025-10-03T04:00:00Z","v":7210689,"vw":616.65825},{"c":617.4,"h":618.28,"l":615.48,"n":365794,"o":617.46,"t":"2025-10-06T04:00:00Z","v":6056437,"vw":617.291922},{"c":615.2,"h":618.7393,"l":613.82,"n":321723,"o":618.3,"t":"2025-10-07T04:00:00Z","v":7466277,"vw":615.816878},{"c":618.77,"h":618.9,"l":615.4642,"n":195272,"o":616.215,"t":"2025-10-08T04:00:00Z","v":5035243,"vw":617.911136},{"c":617.1,"h":619.59,"l":615.28,"n":230037,"o":619.23,"t":"2025-10-09T04:00:00Z","v":5898496,"vw":616.722552},{"c":600.51,"h":619.6,"l":600.23,"n":547945,"o":617.99,"t":"2025-10-10T04:00:00Z","v":13664157,"vw":608.511023},{"c":609.61,"h":611.0272,"l":606.575,"n":329143,"o":607.37,"t":"2025-10-13T04:00:00Z","v":6968434,"vw":608.973634},{"c":608.75,"h":612.14,"l":600.51,"n":260628,"o":604.2,"t":"2025-10-14T04:00:00Z","v":7493479,"vw":607.901148},{"c":611.43,"h":616.205,"l":605.82,"n":258058,"o":613.07,"t":"2025-10-15T04:00:00Z","v":6504851,"vw":612.415046},{"c":607.39,"h":614.8,"l":604.14,"n":277823,"o":613.11,"t":"2025-10-16T04:00:00Z","v":7594824,"vw":609.267739},{"c":610.76,"h":612.02,"l":605.1,"n":235268,"o":606.34,"t":"2025-10-17T04:00:00Z","v":6910972,"vw":609.096987},{"c":617.17,"h":618.01,"l":613.51,"n":215579,"o":613.51,"t":"2025-10-20T04:00:00Z","v":4086209,"vw":616.525048},{"c":617.09,"h":618.74,"l":615.981,"n":187391,"o":617.33,"t":"2025-10-21T04:00:00Z","v":4216177,"vw":617.525623},{"c":613.97,"h":617.83,"l":609.83,"n":246881,"o":617.83,"t":"2025-10-22T04:00:00Z","v":6961589,"vw":613.291452},{"c":617.44,"h":618.474,"l":613.99,"n":168403,"o":614.25,"t":"2025-10-23T04:00:00Z","v":5851842,"vw":616.460304},{"c":622.55,"h":623.7899,"l":621.207,"n":207286,"o":621.92,"t":"2025-10-24T04:00:00Z","v":5694867,"vw":622.840376},{"c":630,"h":630.29,"l":627.16,"n":265575,"o":627.74,"t":"2025-10-27T04:00:00Z","v":7804316,"vw":628.594497},{"c":631.69,"h":633.39,"l":629.64,"n":229057,"o":631.71,"t":"2025-10-28T04:00:00Z","v":5625627,"vw":631.451385},{"c":631.95,"h":634.13,"l":627.87,"n":255274,"o":633.21,"t":"2025-10-29T04:00:00Z","v":6104537,"vw":631.809054},{"c":625.24,"h":630.63,"l":625.1,"n":267773,"o":628.81,"t":"2025-10-30T04:00:00Z","v":6243275,"vw":628.164717},{"c":627.04,"h":629.94,"l":624.5,"n":254256,"o":629.84,"t":"2025-10-31T04:00:00Z","v":7058629,"vw":627.576833},{"c":628.27,"h":630.54,"l":625.16,"n":344882,"o":630.42,"t":"2025-11-03T05:00:00Z","v":5568052,"vw":628.122278},{"c":620.99,"h":625.17,"l":620.2,"n":341504,"o":621.65,"t":"2025-11-04T05:00:00Z","v":8390532,"vw":622.17266},{"c":622.86,"h":626,"l":619.83,"n":261706,"o":620.59,"t":"2025-11-05T05:00:00Z","v":10323060,"vw":623.400188},{"c":616.24,"h":622.79,"l":614.82,"n":315681,"o":621.96,"t":"2025-11-06T05:00:00Z","v":7099355,"vw":617.689114},{"c":616.89,"h":617.02,"l":607.92,"n":381654,"o":614.09,"t":"2025-11-07T05:00:00Z","v":7571254,"vw":612.35417},{"c":626.47,"h":627.21,"l":620.66,"n":319722,"o":622.69,"t":"2025-11-10T05:00:00Z","v":8424969,"vw":624.440211},{"c":627.91,"h":628.49,"l":624.07,"n":217662,"o":625.16,"t":"2025-11-11T05:00:00Z","v":5639205,"vw":626.595266},{"c":628.22,"h":629.77,"l":626.1,"n":209115,"o":629.65,"t":"2025-11-12T05:00:00Z","v":6090220,"vw":627.919172},{"c":617.99,"h":626.02,"l":616.51,"n":316013,"o":625.67,"t":"2025-11-13T05:00:00Z","v":13065765,"vw":620.14872},{"c":617.83,"h":621.2199,"l":609.83,"n":330004,"o":611.75,"t":"2025-11-14T05:00:00Z","v":9681664,"vw":617.141535},{"c":612.04,"h":619.4485,"l":608.81,"n":371018,"o":615.74,"t":"2025-11-17T05:00:00Z","v":8902509,"vw":614.335587},{"c":607,"h":611.51,"l":603,"n":377832,"o":608.72,"t":"2025-11-18T05:00:00Z","v":8542623,"vw":607.904079},{"c":609.2,"h":613.5699,"l":605.67,"n":267474,"o":607.52,"t":"2025-11-19T05:00:00Z","v":7449382,"vw":609.000636},{"c":599.96,"h":621.1288,"l":599.36,"n":424635,"o":618.72,"t":"2025-11-20T05:00:00Z","v":13984992,"vw":607.499617},{"c":605.93,"h":611.01,"l":598.38,"n":333914,"o":602.25,"t":"2025-11-21T05:00:00Z","v":9821397,"vw":604.741418},{"c":614.94,"h":616.09,"l":608.305,"n":271795,"o":609.28,"t":"2025-11-24T05:00:00Z","v":6242684,"vw":613.390391},{"c":620.66,"h":621.75,"l":610.99,"n":229129,"o":614.78,"t":"2025-11-25T05:00:00Z","v":7389540,"vw":617.097963},{"c":624.95,"h":626.81,"l":622.26,"n":203556,"o":623.06,"t":"2025-11-26T05:00:00Z","v":5323215,"vw":625.130689},{"c":628.41,"h":628.63,"l":625.705,"n":175905,"o":626.025,"t":"2025-11-28T05:00:00Z","v":2953169,"vw":627.247983},{"c":625.52,"h":628.01,"l":624.1,"n":315046,"o":624.17,"t":"2025-12-01T05:00:00Z","v":9191563,"vw":625.824575},{"c":626.58,"h":628.77,"l":624.62,"n":219355,"o":627.01,"t":"2025-12-02T05:00:00Z","v":5280591,"vw":626.917115},{"c":628.77,"h":629.78,"l":624.95,"n":205771,"o":625.77,"t":"2025-12-03T05:00:00Z","v":6338404,"vw":628.069462},{"c":629.3,"h":630.18,"l":626.48,"n":219587,"o":630.13,"t":"2025-12-04T05:00:00Z","v":5147737,"vw":628.687175},{"c":630.48,"h":632.98,"l":629.48,"n":227432,"o":630.3,"t":"2025-12-05T05:00:00Z","v":5693102,"vw":630.984007},{"c":628.61,"h":631.47,"l":626.701,"n":278127,"o":631.36,"t":"2025-12-08T05:00:00Z","v":6876706,"vw":628.830306},{"c":628.1,"h":630.21,"l":627.66,"n":195774,"o":628.18,"t":"2025-12-09T05:00:00Z","v":12848978,"vw":628.82122},{"c":632.16,"h":633.505,"l":626.47,"n":256169,"o":627.63,"t":"2025-12-10T05:00:00Z","v":22457434,"vw":630.211877},{"c":633.71,"h":633.87,"l":627.27,"n":246156,"o":630,"t":"2025-12-11T05:00:00Z","v":33921039,"vw":632.19769},{"c":626.87,"h":633.43,"l":624.48,"n":322060,"o":632.8,"t":"2025-12-12T05:00:00Z","v":8534727,"vw":627.946939},{"c":625.96,"h":630.56,"l":624.57,"n":316464,"o":630.56,"t":"2025-12-15T05:00:00Z","v":11337200,"vw":626.560035},{"c":624.21,"h":626.22,"l":620.65,"n":281670,"o":624.55,"t":"2025-12-16T05:00:00Z","v":15819621,"vw":623.67268},{"c":617.35,"h":625.64,"l":617.159,"n":296692,"o":625.19,"t":"2025-12-17T05:00:00Z","v":21356907,"vw":619.89455},{"c":622.01,"h":625.94,"l":620.57,"n":235047,"o":623.05,"t":"2025-12-18T05:00:00Z","v":37062387,"vw":623.393032},{"c":627.56,"h":628.13,"l":623.86,"n":240422,"o":623.98,"t":"2025-12-19T05:00:00Z","v":10487007,"vw":627.033854},{"c":629.73,"h":630.27,"l":627.8,"n":271128,"o":628.965,"t":"2025-12-22T05:00:00Z","v":9850052,"vw":629.333453},{"c":632.67,"h":632.88,"l":628.92,"n":224659,"o":628.94,"t":"2025-12-23T05:00:00Z","v":13798467,"vw":631.477027},{"c":634.78,"h":635.32,"l":632.54,"n":162179,"o":632.67,"t":"2025-12-24T05:00:00Z","v":3275186,"vw":634.113705},{"c":634.84,"h":636.075,"l":633.88,"n":270131,"o":635.14,"t":"2025-12-26T05:00:00Z","v":3852111,"vw":634.812174},{"c":632.6,"h":633.79,"l":630.95,"n":334732,"o":632.3,"t":"2025-12-29T05:00:00Z","v":6579447,"vw":632.342167},{"c":631.72,"h":633.21,"l":631.41,"n":241587,"o":632.2,"t":"2025-12-30T05:00:00Z","v":4180422,"vw":632.253695},{"c":627.13,"h":632.14,"l":626.94,"n":263436,"o":631.94,"t":"2025-12-31T05:00:00Z","v":5556821,"vw":629.326278},{"c":628.3,"h":631.66,"l":625.21,"n":489551,"o":630.635,"t":"2026-01-02T05:00:00Z","v":11337024,"vw":628.006841},{"c":632.46,"h":634.04,"l":631.23,"n":413635,"o":631.38,"t":"2026-01-05T05:00:00Z","v":16167005,"vw":632.683775},{"c":636.21,"h":636.68,"l":632.53,"n":306056,"o":632.64,"t":"2026-01-06T05:00:00Z","v":8672000,"vw":634.90725},{"c":634.17,"h":638.22,"l":633.93,"n":319167,"o":636.58,"t":"2026-01-07T05:00:00Z","v":8820106,"vw":636.392638},{"c":634.06,"h":635.1001,"l":632.2362,"n":288225,"o":633.48,"t":"2026-01-08T05:00:00Z","v":9017437,"vw":633.858051},{"c":638.31,"h":639.44,"l":633.8,"n":286640,"o":635.15,"t":"2026-01-09T05:00:00Z","v":7864139,"vw":637.518611},{"c":639.34,"h":640.16,"l":635.16,"n":360371,"o":635.19,"t":"2026-01-12T05:00:00Z","v":7929830,"vw":638.136373},{"c":638.03,"h":640.1507,"l":635.815,"n":333952,"o":639.68,"t":"2026-01-13T05:00:00Z","v":8859978,"vw":637.922123},{"c":634.94,"h":636.119,"l":631,"n":391117,"o":635.49,"t":"2026-01-14T05:00:00Z","v":8683436,"vw":633.237568},{"c":636.62,"h":639.58,"l":635.7,"n":262897,"o":638.77,"t":"2026-01-15T05:00:00Z","v":6936972,"vw":637.95834},{"c":636.09,"h":638.5099,"l":634.68,"n":287435,"o":637.96,"t":"2026-01-16T05:00:00Z","v":6733684,"vw":637.096172},{"c":623.15,"h":629.7599,"l":622.22,"n":744603,"o":626.76,"t":"2026-01-20T05:00:00Z","v":14877629,"vw":625.609163},{"c":630.29,"h":633.4,"l":623.65,"n":388935,"o":625.02,"t":"2026-01-21T05:00:00Z","v":10403839,"vw":628.131127},{"c":633.57,"h":635.62,"l":631.75,"n":238335,"o":634.43,"t":"2026-01-22T05:00:00Z","v":6085520,"vw":633.891225},{"c":633.83,"h":635.4705,"l":631.97,"n":254367,"o":632.88,"t":"2026-01-23T05:00:00Z","v":5850367,"vw":633.892748},{"c":637.09,"h":638.39,"l":634.52,"n":288004,"o":635.03,"t":"2026-01-26T05:00:00Z","v":9007380,"vw":637.020695},{"c":639.7,"h":640.5959,"l":637.87,"n":232475,"o":638.42,"t":"2026-01-27T05:00:00Z","v":4339560,"vw":639.764814},{"c":639.6,"h":641.81,"l":638.22,"n":271182,"o":641.05,"t":"2026-01-28T05:00:00Z","v":5568673,"vw":639.891379},{"c":638.27,"h":641.04,"l":629.82,"n":371756,"o":640.43,"t":"2026-01-29T05:00:00Z","v":8697180,"vw":635.227185},{"c":636.22,"h":638.45,"l":631.95,"n":335340,"o":636.25,"t":"2026-01-30T05:00:00Z","v":6562342,"vw":635.787417},{"c":639.68,"h":640.96,"l":634.07,"n":380455,"o":634.18,"t":"2026-02-02T05:00:00Z","v":9490299,"vw":639.001798},{"c":634.15,"h":641,"l":629.105,"n":413196,"o":640.33,"t":"2026-02-03T05:00:00Z","v":9702804,"vw":634.786561},{"c":630.91,"h":635.92,"l":627,"n":371046,"o":634.93,"t":"2026-02-04T05:00:00Z","v":11321975,"vw":631.723184},{"c":623.1,"h":628.75,"l":621.5,"n":511196,"o":626.24,"t":"2026-02-05T05:00:00Z","v":11714651,"vw":624.443089},{"c":635.24,"h":636.72,"l":626.2,"n":336877,"o":626.72,"t":"2026-02-06T05:00:00Z","v":12987908,"vw":633.072883},{"c":638.23,"h":639.99,"l":633.11,"n":333342,"o":634.07,"t":"2026-02-09T05:00:00Z","v":8908503,"vw":638.006573},{"c":636.44,"h":640.62,"l":636.08,"n":278448,"o":639.14,"t":"2026-02-10T05:00:00Z","v":13645334,"vw":637.758459},{"c":636.35,"h":641.15,"l":633.84,"n":245508,"o":640.49,"t":"2026-02-11T05:00:00Z","v":5344960,"vw":637.149659},{"c":626.49,"h":639.52,"l":625.76,"n":346635,"o":638.51,"t":"2026-02-12T05:00:00Z","v":8951077,"vw":630.975664},{"c":626.89,"h":631.17,"l":623.115,"n":333209,"o":626.93,"t":"2026-02-13T05:00:00Z","v":9312797,"vw":627.962952},{"c":627.99,"h":629.93,"l":621.51,"n":381708,"o":625.54,"t":"2026-02-17T05:00:00Z","v":8718635,"vw":626.302551},{"c":631.15,"h":633.8,"l":628,"n":244069,"o":629.11,"t":"2026-02-18T05:00:00Z","v":9509175,"vw":631.105596},{"c":629.53,"h":631.08,"l":626.81,"n":234062,"o":628.95,"t":"2026-02-19T05:00:00Z","v":5212447,"vw":628.866417},{"c":634.02,"h":634.58,"l":627.03,"n":280910,"o":627.48,"t":"2026-02-20T05:00:00Z","v":7482010,"vw":631.844179},{"c":627.63,"h":634.61,"l":625.75,"n":393669,"o":632.61,"t":"2026-02-23T05:00:00Z","v":10996043,"vw":628.636981},{"c":632.21,"h":633.09,"l":625.4,"n":248313,"o":627.15,"t":"2026-02-24T05:00:00Z","v":7008241,"vw":630.669177},{"c":637.53,"h":638,"l":634.74,"n":276071,"o":634.77,"t":"2026-02-25T05:00:00Z","v":12218750,"vw":637.004028},{"c":633.95,"h":637.77,"l":629.43,"n":325997,"o":637.65,"t":"2026-02-26T05:00:00Z","v":9589273,"vw":633.264525},{"c":631.04,"h":631.69,"l":626.94,"n":377133,"o":628.24,"t":"2026-02-27T05:00:00Z","v":10579946,"vw":629.71237},{"c":631.28,"h":633.34,"l":623.6,"n":440813,"o":624.185,"t":"2026-03-02T05:00:00Z","v":9354644,"vw":629.602986},{"c":625.72,"h":627.79,"l":615.88,"n":699645,"o":620.81,"t":"2026-03-03T05:00:00Z","v":18611950,"vw":622.846765},{"c":630.18,"h":631.96,"l":625.07,"n":300166,"o":626.92,"t":"2026-03-04T05:00:00Z","v":13573237,"vw":630.147675},{"c":626.81,"h":630.5,"l":621.4,"n":366792,"o":627.29,"t":"2026-03-05T05:00:00Z","v":12296242,"vw":625.677337},{"c":618.43,"h":621.82,"l":616,"n":468874,"o":619.335,"t":"2026-03-06T05:00:00Z","v":9858525,"vw":619.369881},{"c":623.8,"h":625.32,"l":609.2,"n":503179,"o":612.86,"t":"2026-03-09T04:00:00Z","v":14064819,"vw":616.034136},{"c":622.72,"h":628.5004,"l":620.63,"n":308159,"o":623.32,"t":"2026-03-10T04:00:00Z","v":15657428,"vw":624.868944},{"c":622.03,"h":625.43,"l":619.3,"n":266707,"o":623.2,"t":"2026-03-11T04:00:00Z","v":6517036,"vw":621.908495},{"c":612.5,"h":617.71,"l":612.42,"n":399148,"o":617.22,"t":"2026-03-12T04:00:00Z","v":15589529,"vw":615.042383},{"c":609.09,"h":618.334,"l":608.25,"n":436569,"o":615.54,"t":"2026-03-13T04:00:00Z","v":25642531,"vw":611.486032},{"c":615.19,"h":618.08,"l":613.54,"n":344557,"o":614.72,"t":"2026-03-16T04:00:00Z","v":8420729,"vw":615.595613},{"c":616.89,"h":620.27,"l":616.27,"n":235932,"o":618.37,"t":"2026-03-17T04:00:00Z","v":10019495,"vw":617.984687},{"c":608.38,"h":615.89,"l":608.13,"n":320999,"o":614.69,"t":"2026-03-18T04:00:00Z","v":14374555,"vw":612.497651},{"c":606.75,"h":609.69,"l":602.54,"n":386186,"o":604.14,"t":"2026-03-19T04:00:00Z","v":10371246,"vw":605.504119},{"c":597.94,"h":605.6,"l":594.57,"n":554321,"o":605.43,"t":"2026-03-20T04:00:00Z","v":17813464,"vw":600.364272},{"c":604.43,"h":611.025,"l":603.06,"n":406317,"o":606.86,"t":"2026-03-23T04:00:00Z","v":24124600,"vw":607.07622},{"c":602.38,"h":605.91,"l":599.32,"n":301693,"o":600.63,"t":"2026-03-24T04:00:00Z","v":18442441,"vw":602.949074},{"c":605.66,"h":609.44,"l":603.36,"n":271073,"o":607.4,"t":"2026-03-25T04:00:00Z","v":23364724,"vw":606.507036},{"c":594.92,"h":603.905,"l":594.68,"n":403880,"o":601.295,"t":"2026-03-26T04:00:00Z","v":7816659,"vw":598.833268},{"c":582.96,"h":590.83,"l":582.03,"n":622671,"o":590.68,"t":"2026-03-27T04:00:00Z","v":11846045,"vw":586.335579},{"c":580.93,"h":588.67,"l":578.46,"n":513309,"o":588.39,"t":"2026-03-30T04:00:00Z","v":11975684,"vw":583.217601},{"c":597.55,"h":598.85,"l":586.5,"n":427877,"o":587.35,"t":"2026-03-31T04:00:00Z","v":12549620,"vw":593.723494},{"c":602.3,"h":605.35,"l":600.27,"n":458284,"o":601.06,"t":"2026-04-01T04:00:00Z","v":11443386,"vw":602.778149},{"c":602.99,"h":604.79,"l":593.032,"n":297867,"o":594.23,"t":"2026-04-02T04:00:00Z","v":12878433,"vw":600.047029},{"c":605.67,"h":606.44,"l":602.61,"n":367056,"o":602.92,"t":"2026-04-06T04:00:00Z","v":6468332,"vw":604.4423},{"c":606.04,"h":606.31,"l":598.5,"n":283638,"o":603.58,"t":"2026-04-07T04:00:00Z","v":6786657,"vw":602.794745},{"c":621.34,"h":622.49,"l":617.3,"n":293976,"o":621.795,"t":"2026-04-08T04:00:00Z","v":9897001,"vw":620.444956},{"c":625.02,"h":626.17,"l":619.4,"n":229927,"o":620.34,"t":"2026-04-09T04:00:00Z","v":5578360,"vw":623.31764},{"c":624.6,"h":626.99,"l":623.72,"n":248301,"o":626.325,"t":"2026-04-10T04:00:00Z","v":4706645,"vw":625.033654},{"c":630.72,"h":630.9,"l":621.98,"n":293235,"o":622.75,"t":"2026-04-13T04:00:00Z","v":5269164,"vw":625.925978},{"c":638.35,"h":638.52,"l":632.22,"n":266435,"o":632.225,"t":"2026-04-14T04:00:00Z","v":5130636,"vw":635.979238},{"c":643.45,"h":643.79,"l":638.23,"n":283922,"o":639.19,"t":"2026-04-15T04:00:00Z","v":5262120,"vw":641.317923},{"c":644.86,"h":646.07,"l":642.15,"n":245198,"o":644.51,"t":"2026-04-16T04:00:00Z","v":5974390,"vw":644.228089},{"c":652.78,"h":654.88,"l":648.86,"n":305031,"o":649.18,"t":"2026-04-17T04:00:00Z","v":7924130,"vw":651.945729},{"c":651.54,"h":652.6,"l":649.17,"n":296871,"o":651.62,"t":"2026-04-20T04:00:00Z","v":6490478,"vw":651.059559},{"c":647.25,"h":653.86,"l":645.9404,"n":260872,"o":652.94,"t":"2026-04-21T04:00:00Z","v":8606855,"vw":649.930068},{"c":653.9,"h":654.19,"l":651.09,"n":219047,"o":651.98,"t":"2026-04-22T04:00:00Z","v":4619543,"vw":652.719859},{"c":651.26,"h":654.9,"l":645.66,"n":244335,"o":652.23,"t":"2026-04-23T04:00:00Z","v":6609226,"vw":651.893222},{"c":656.42,"h":656.82,"l":651.8202,"n":244623,"o":653.4,"t":"2026-04-24T04:00:00Z","v":4889461,"vw":655.222644},{"c":657.5,"h":657.9,"l":654.84,"n":279229,"o":655.67,"t":"2026-04-27T04:00:00Z","v":5427402,"vw":656.378823},{"c":654.26,"h":655.39,"l":652.01,"n":271679,"o":654.41,"t":"2026-04-28T04:00:00Z","v":5625894,"vw":653.709926},{"c":654.24,"h":654.7237,"l":651.26,"n":241258,"o":653.62,"t":"2026-04-29T04:00:00Z","v":6394106,"vw":653.097301},{"c":660.58,"h":661.77,"l":653.145,"n":261909,"o":657,"t":"2026-04-30T04:00:00Z","v":6041808,"vw":658.365934},{"c":662.52,"h":666.415,"l":662.38,"n":312237,"o":663.09,"t":"2026-05-01T04:00:00Z","v":5547900,"vw":664.136284},{"c":660.12,"h":663.85,"l":657.39,"n":372358,"o":661.99,"t":"2026-05-04T04:00:00Z","v":6104668,"vw":660.701515},{"c":665.3,"h":666.55,"l":663.33,"n":260745,"o":663.58,"t":"2026-05-05T04:00:00Z","v":5147705,"vw":664.817004},{"c":674.66,"h":675.34,"l":669.15,"n":296193,"o":669.45,"t":"2026-05-06T04:00:00Z","v":6541590,"vw":672.786647},{"c":672.54,"h":676.7601,"l":670.92,"n":305523,"o":675.82,"t":"2026-05-07T04:00:00Z","v":6363110,"vw":674.009448},{"c":678.04,"h":678.53,"l":675.37,"n":273992,"o":675.7,"t":"2026-05-08T04:00:00Z","v":4458079,"vw":677.392603},{"c":679.52,"h":681.06,"l":677.08,"n":362014,"o":677.08,"t":"2026-05-11T04:00:00Z","v":5843174,"vw":679.38797},{"c":678.67,"h":679.26,"l":672.8,"n":331459,"o":677.47,"t":"2026-05-12T04:00:00Z","v":6184188,"vw":675.754542},{"c":682.41,"h":683.91,"l":676.2,"n":257582,"o":678.9,"t":"2026-05-13T04:00:00Z","v":5015177,"vw":680.614093},{"c":687.73,"h":689.1,"l":683.66,"n":265471,"o":683.74,"t":"2026-05-14T04:00:00Z","v":5470088,"vw":686.993337},{"c":679.44,"h":683.52,"l":678.441,"n":405319,"o":682.04,"t":"2026-05-15T04:00:00Z","v":6586340,"vw":680.863128},{"c":678.91,"h":681.61,"l":674.25,"n":379970,"o":680.18,"t":"2026-05-18T04:00:00Z","v":7734113,"vw":678.311547},{"c":674.59,"h":678.15,"l":672.55,"n":300224,"o":675.56,"t":"2026-05-19T04:00:00Z","v":5763232,"vw":675.0152},{"c":681.57,"h":682,"l":674.7401,"n":250797,"o":676.32,"t":"2026-05-20T04:00:00Z","v":5597074,"vw":679.4449},{"c":682.84,"h":684.825,"l":677.62,"n":266024,"o":679.08,"t":"2026-05-21T04:00:00Z","v":7428713,"vw":681.123043},{"c":685.55,"h":688.58,"l":684.4799,"n":275593,"o":686.1,"t":"2026-05-22T04:00:00Z","v":4430214,"vw":686.685635},{"c":690.01,"h":691.5105,"l":688.08,"n":381051,"o":689.65,"t":"2026-05-26T04:00:00Z","v":6804812,"vw":689.596936},{"c":689.96,"h":690.78,"l":687.92,"n":297699,"o":690.36,"t":"2026-05-27T04:00:00Z","v":7497898,"vw":689.796894},{"c":693.91,"h":694.29,"l":688.85,"n":271470,"o":689.76,"t":"2026-05-28T04:00:00Z","v":8583560,"vw":692.338738},{"c":695.49,"h":697,"l":693.89,"n":324295,"o":695,"t":"2026-05-29T04:00:00Z","v":5209481,"vw":695.616124},{"c":697.3,"h":699.06,"l":693.94,"n":477705,"o":694.54,"t":"2026-06-01T04:00:00Z","v":10244957,"vw":696.37831},{"c":698.26,"h":699.15,"l":695.78,"n":313816,"o":696.06,"t":"2026-06-02T04:00:00Z","v":4875190,"vw":697.773061},{"c":693.36,"h":697.6499,"l":692.85,"n":358813,"o":697.08,"t":"2026-06-03T04:00:00Z","v":6102692,"vw":694.682175},{"c":696.06,"h":697.2,"l":690.9,"n":295841,"o":691.49,"t":"2026-06-04T04:00:00Z","v":6740651,"vw":694.234474},{"c":678,"h":692.18,"l":676.25,"n":626390,"o":691.71,"t":"2026-06-05T04:00:00Z","v":11028411,"vw":683.178348},{"c":679.68,"h":685.29,"l":678.7,"n":447388,"o":683.47,"t":"2026-06-08T04:00:00Z","v":9031247,"vw":682.222173},{"c":677.7,"h":686.76,"l":664.3201,"n":514188,"o":683.71,"t":"2026-06-09T04:00:00Z","v":16309897,"vw":675.403671},{"c":667.05,"h":678.875,"l":666.88,"n":397072,"o":674.315,"t":"2026-06-10T04:00:00Z","v":16595338,"vw":672.027268},{"c":678.23,"h":680.38,"l":666,"n":344817,"o":670.1,"t":"2026-06-11T04:00:00Z","v":20079887,"vw":673.730952},{"c":681.95,"h":684.4387,"l":675.81,"n":373578,"o":681.075,"t":"2026-06-12T04:00:00Z","v":6460668,"vw":681.126794},{"c":693.83,"h":695.75,"l":691.26,"n":407132,"o":691.3,"t":"2026-06-15T04:00:00Z","v":14229896,"vw":693.482833},{"c":689.75,"h":694.57,"l":689.44,"n":319699,"o":693.83,"t":"2026-06-16T04:00:00Z","v":13440320,"vw":691.729226},{"c":681.41,"h":691.53,"l":679.64,"n":340006,"o":690.76,"t":"2026-06-17T04:00:00Z","v":15143181,"vw":686.013302},{"c":688.11,"h":689.7,"l":685.7,"n":363159,"o":689.3,"t":"2026-06-18T04:00:00Z","v":17853255,"vw":688.106825},{"c":686.1,"h":691.5,"l":685,"n":438753,"o":689.17,"t":"2026-06-22T04:00:00Z","v":13561952,"vw":687.180087},{"c":676.34,"h":681.7288,"l":675.02,"n":429055,"o":676.355,"t":"2026-06-23T04:00:00Z","v":17708145,"vw":678.014529},{"c":675.69,"h":682.07,"l":673.68,"n":318651,"o":677.68,"t":"2026-06-24T04:00:00Z","v":9784917,"vw":677.386298},{"c":675.71,"h":681.54,"l":672.58,"n":303034,"o":681.14,"t":"2026-06-25T04:00:00Z","v":26399874,"vw":676.751612},{"c":670.26,"h":676.955,"l":668.1,"n":352821,"o":669.96,"t":"2026-06-26T04:00:00Z","v":6127943,"vw":673.002871},{"c":681.01,"h":681.565,"l":672.93,"n":354758,"o":677.01,"t":"2026-06-29T04:00:00Z","v":5847532,"vw":678.808132},{"c":686.81,"h":687.529,"l":680.99,"n":322384,"o":681.32,"t":"2026-06-30T04:00:00Z","v":10009769,"vw":685.765138},{"c":685.46,"h":688.83,"l":682.3,"n":402294,"o":684.73,"t":"2026-07-01T04:00:00Z","v":8817941,"vw":686.206369},{"c":684.84,"h":690.5,"l":680.215,"n":357877,"o":686.98,"t":"2026-07-02T04:00:00Z","v":7145303,"vw":684.570832},{"c":690.62,"h":691.575,"l":687,"n":436899,"o":688.11,"t":"2026-07-06T04:00:00Z","v":5811960,"vw":689.869942},{"c":687.08,"h":690.24,"l":684.989,"n":313164,"o":689.58,"t":"2026-07-07T04:00:00Z","v":4968225,"vw":687.304641},{"c":685.26,"h":685.84,"l":679.73,"n":330561,"o":683.1,"t":"2026-07-08T04:00:00Z","v":4959590,"vw":683.474391},{"c":690.69,"h":691.1862,"l":685.29,"n":238279,"o":686.95,"t":"2026-07-09T04:00:00Z","v":6519504,"vw":689.750657},{"c":693.86,"h":694.33,"l":687.63,"n":278211,"o":691.25,"t":"2026-07-10T04:00:00Z","v":5442746,"vw":692.64803},{"c":688.5,"h":692.96,"l":687.54,"n":403200,"o":691.6,"t":"2026-07-13T04:00:00Z","v":6792001,"vw":690.341754},{"c":691.1,"h":692.4,"l":688.2,"n":264471,"o":690.21,"t":"2026-07-14T04:00:00Z","v":4713636,"vw":690.582328},{"c":693.8,"h":694.5,"l":689.58,"n":290396,"o":693.27,"t":"2026-07-15T04:00:00Z","v":4246243,"vw":692.613614},{"c":690.14,"h":693.55,"l":687.43,"n":292455,"o":691.98,"t":"2026-07-16T04:00:00Z","v":4874867,"vw":691.040284},{"c":683.17,"h":686.8653,"l":680.92,"n":383238,"o":682.12,"t":"2026-07-17T04:00:00Z","v":5810357,"vw":683.987561},{"c":682.21,"h":688.2,"l":681.57,"n":327022,"o":686.67,"t":"2026-07-20T04:00:00Z","v":5489825,"vw":684.198808},{"c":687.87,"h":688.485,"l":684.03,"n":241628,"o":685.95,"t":"2026-07-21T04:00:00Z","v":4167396,"vw":687.102003},{"c":687.03,"h":689.4,"l":686.02,"n":216480,"o":686.29,"t":"2026-07-22T04:00:00Z","v":3508328,"vw":687.718091},{"c":678.61,"h":682.5495,"l":675.755,"n":387406,"o":679.55,"t":"2026-07-23T04:00:00Z","v":5112851,"vw":678.689205},{"c":679.14,"h":683.55,"l":677.7,"n":294336,"o":678.8,"t":"2026-07-24T04:00:00Z","v":6424416,"vw":679.699872},{"c":679.31,"h":685.2391,"l":676.395,"n":359338,"o":684.69,"t":"2026-07-27T04:00:00Z","v":5377989,"vw":679.183327},{"c":680.96,"h":682.755,"l":676.4801,"n":278251,"o":679.45,"t":"2026-07-28T04:00:00Z","v":5192996,"vw":680.471643},{"c":670.63,"h":682.63,"l":670.155,"n":393406,"o":680.12,"t":"2026-07-29T04:00:00Z","v":8089917,"vw":675.281144},{"c":681.79,"h":682.4363,"l":675.21,"n":302711,"o":676.54,"t":"2026-07-30T04:00:00Z","v":6200144,"vw":678.887514},{"c":686.65,"h":688.35,"l":678.06,"n":340732,"o":684.5,"t":"2026-07-31T04:00:00Z","v":7839122,"vw":685.146632},{"c":696.4,"h":697.31,"l":688.61,"n":436992,"o":688.83,"t":"2026-08-03T04:00:00Z","v":7447710,"vw":694.672961},{"c":708.98,"h":710.9083,"l":699.07,"n":351515,"o":699.16,"t":"2026-08-04T04:00:00Z","v":6685668,"vw":706.144132},{"c":707.6,"h":714.16,"l":707.32,"n":323607,"o":713.14,"t":"2026-08-05T04:00:00Z","v":5346857,"vw":710.402431},{"c":706.4,"h":709.4619,"l":705.43,"n":266827,"o":707.93,"t":"2026-08-06T04:00:00Z","v":4779289,"vw":707.165758},{"c":710.71,"h":711.37,"l":707.44,"n":300368,"o":708.73,"t":"2026-08-07T04:00:00Z","v":4781552,"vw":709.939306},{"c":710.65,"h":712.4378,"l":709.5,"n":353007,"o":710.31,"t":"2026-08-10T04:00:00Z","v":6845701,"vw":710.761927},{"c":708.42,"h":712,"l":707,"n":304347,"o":711.96,"t":"2026-08-11T04:00:00Z","v":5278130,"vw":709.577204},{"c":710.17,"h":712.26,"l":708.93,"n":264903,"o":712.12,"t":"2026-08-12T04:00:00Z","v":5020467,"vw":710.301931},{"c":714.95,"h":716.39,"l":711.605,"n":259814,"o":712.3,"t":"2026-08-13T04:00:00Z","v":4694736,"vw":714.402456},{"c":713.61,"h":715.89,"l":712.8,"n":303834,"o":715.63,"t":"2026-08-14T04:00:00Z","v":4367148,"vw":713.931529},{"c":710.27,"h":714.045,"l":710.1,"n":382092,"o":713.5,"t":"2026-08-17T04:00:00Z","v":5920394,"vw":711.863262},{"c":705.4,"h":707.35,"l":704.96,"n":322718,"o":706.61,"t":"2026-08-18T04:00:00Z","v":5401567,"vw":706.056922},{"c":706.91,"h":710.1,"l":706.095,"n":275467,"o":708.19,"t":"2026-08-19T04:00:00Z","v":7127394,"vw":707.725141},{"c":701.01,"h":706.08,"l":700.4721,"n":320351,"o":704.05,"t":"2026-08-20T04:00:00Z","v":8576905,"vw":703.047905},{"c":703.71,"h":705.8,"l":702.44,"n":287308,"o":704.07,"t":"2026-08-21T04:00:00Z","v":10828896,"vw":703.832962},{"c":701.83,"h":703.3899,"l":700.53,"n":359372,"o":702.97,"t":"2026-08-24T04:00:00Z","v":7895122,"vw":702.068921},{"c":704.02,"h":704.8353,"l":701.45,"n":254205,"o":704.285,"t":"2026-08-25T04:00:00Z","v":4425509,"vw":703.631066},{"c":704.2,"h":705.32,"l":702.23,"n":231296,"o":702.9,"t":"2026-08-26T04:00:00Z","v":7260071,"vw":704.088746},{"c":708.75,"h":709.955,"l":705.2104,"n":238790,"o":706.39,"t":"2026-08-27T04:00:00Z","v":6851170,"vw":707.953048},{"c":707.24,"h":712.6692,"l":706.26,"n":292378,"o":709.39,"t":"2026-08-28T04:00:00Z","v":8200196,"vw":708.41947},{"c":704.89,"h":705.94,"l":702.96,"n":389023,"o":705.36,"t":"2026-08-31T04:00:00Z","v":5910045,"vw":704.491664},{"c":700.28,"h":702.91,"l":698.1398,"n":430593,"o":700.45,"t":"2026-09-01T04:00:00Z","v":6643843,"vw":700.484236},{"c":703.41,"h":704.53,"l":700.18,"n":269525,"o":700.85,"t":"2026-09-02T04:00:00Z","v":7858205,"vw":702.947768},{"c":710.72,"h":711.515,"l":705.51,"n":251798,"o":705.82,"t":"2026-09-03T04:00:00Z","v":8695138,"vw":709.400014},{"c":708.01,"h":710.45,"l":706.9,"n":306291,"o":709.72,"t":"2026-09-04T04:00:00Z","v":6940162,"vw":708.31559},{"c":704.07,"h":707.51,"l":703.37,"n":428731,"o":706.98,"t":"2026-09-08T04:00:00Z","v":8009531,"vw":705.171494},{"c":700.87,"h":702.71,"l":699.485,"n":328885,"o":702.35,"t":"2026-09-09T04:00:00Z","v":4423158,"vw":701.242468},{"c":696.65,"h":698.64,"l":695.5421,"n":365164,"o":696.78,"t":"2026-09-10T04:00:00Z","v":18444217,"vw":697.013997},{"c":702.56,"h":704.4954,"l":701.93,"n":273693,"o":703,"t":"2026-09-11T04:00:00Z","v":5900678,"vw":703.272979},{"c":699.3,"h":701.85,"l":696.72,"n":372892,"o":697.78,"t":"2026-09-14T04:00:00Z","v":6962105,"vw":699.504032},{"c":696.2,"h":698.94,"l":695.09,"n":361651,"o":698.77,"t":"2026-09-15T04:00:00Z","v":9787943,"vw":696.72145},{"c":693.24,"h":700.1,"l":689.04,"n":328370,"o":698.17,"t":"2026-09-16T04:00:00Z","v":14272648,"vw":694.97854},{"c":701.03,"h":701.88,"l":698.61,"n":234594,"o":701.6,"t":"2026-09-17T04:00:00Z","v":9999799,"vw":700.660618},{"c":701.78,"h":702.19,"l":698.5,"n":280625,"o":701.58,"t":"2026-09-18T04:00:00Z","v":9707834,"vw":700.876048},{"c":712.78,"h":714.075,"l":705.96,"n":334102,"o":706.19,"t":"2026-09-21T04:00:00Z","v":9003267,"vw":710.427125},{"c":712.78,"h":714.3,"l":711.98,"n":254731,"o":713.28,"t":"2026-09-22T04:00:00Z","v":20831864,"vw":712.957915},{"c":707.6,"h":712.38,"l":706.3634,"n":276464,"o":712.135,"t":"2026-09-23T04:00:00Z","v":13918645,"vw":708.490399},{"c":706.99,"h":708.585,"l":703.349,"n":247861,"o":704.07,"t":"2026-09-24T04:00:00Z","v":9515126,"vw":706.315014},{"c":710.79,"h":711.645,"l":706.175,"n":271970,"o":708.44,"t":"2026-09-25T04:00:00Z","v":5579074,"vw":709.855491},{"c":703.61,"h":707.33,"l":701.97,"n":394541,"o":706.29,"t":"2026-09-28T04:00:00Z","v":8699191,"vw":704.599865},{"c":702.46,"h":705,"l":700.74,"n":317218,"o":704.82,"t":"2026-09-29T04:00:00Z","v":7757483,"vw":702.847728},{"c":700.86,"h":707.2,"l":700.56,"n":324636,"o":704.58,"t":"2026-09-30T04:00:00Z","v":10006409,"vw":703.75974},{"c":702.35,"h":703.725,"l":697.47,"n":446228,"o":702.555,"t":"2026-10-01T04:00:00Z","v":8615583,"vw":700.814247},{"c":707.54,"h":710.2,"l":705.12,"n":331202,"o":708.31,"t":"2026-10-02T04:00:00Z","v":6746725,"vw":707.622807},{"c":712.32,"h":713.8583,"l":707.42,"n":367268,"o":707.44,"t":"2026-10-05T04:00:00Z","v":6341699,"vw":710.395209},{"c":716.2,"h":718.47,"l":715.09,"n":290855,"o":715.21,"t":"2026-10-06T04:00:00Z","v":4682404,"vw":716.786223},{"c":714.34,"h":715.055,"l":711.06,"n":290020,"o":713.06,"t":"2026-10-07T04:00:00Z","v":4793103,"vw":713.396087},{"c":711.28,"h":714.27,"l":708.16,"n":296754,"o":712.25,"t":"2026-10-08T04:00:00Z","v":4884248,"vw":711.390256},{"c":715.59,"h":716.435,"l":712.54,"n":263051,"o":713.54,"t":"2026-10-09T04:00:00Z","v":4460065,"vw":714.906019},{"c":715.13,"h":716.415,"l":714.26,"n":299222,"o":715.81,"t":"2026-10-12T04:00:00Z","v":3776685,"vw":715.170606},{"c":715.2,"h":715.835,"l":713.27,"n":241505,"o":714.54,"t":"2026-10-13T04:00:00Z","v":5058417,"vw":714.932548},{"c":707.43,"h":713.62,"l":704.76,"n":403949,"o":712.32,"t":"2026-10-14T04:00:00Z","v":6371062,"vw":708.49234},{"c":709.43,"h":710.4,"l":702.69,"n":341183,"o":704.33,"t":"2026-10-15T04:00:00Z","v":6162015,"vw":706.767501},{"c":701.61,"h":710.85,"l":699.191,"n":421360,"o":710.75,"t":"2026-10-16T04:00:00Z","v":6244831,"vw":704.484913},{"c":704.6,"h":708.17,"l":703.9805,"n":345937,"o":705.27,"t":"2026-10-19T04:00:00Z","v":5733473,"vw":705.718844},{"c":706.8,"h":709.81,"l":702.49,"n":256109,"o":704.01,"t":"2026-10-20T04:00:00Z","v":5896332,"vw":706.626006},{"c":711.31,"h":711.7,"l":706.33,"n":162126,"o":708.84,"t":"2026-10-21T04:00:00Z","v":2280622,"vw":709.133205}],"volatilityBars":[{"c":716.8,"h":716.93,"l":715.49,"n":1070,"o":716.84,"t":"2026-10-14T08:00:00Z","v":9477,"vw":716.611267},{"c":716.62,"h":716.8,"l":716.56,"n":30,"o":716.8,"t":"2026-10-14T08:15:00Z","v":897,"vw":716.704033},{"c":716.46,"h":716.6,"l":716.46,"n":10,"o":716.47,"t":"2026-10-14T08:30:00Z","v":303,"vw":716.49},{"c":716.37,"h":716.44,"l":716.37,"n":30,"o":716.44,"t":"2026-10-14T08:45:00Z","v":798,"vw":716.387692},{"c":716.6,"h":716.6,"l":716.6,"n":3,"o":716.6,"t":"2026-10-14T09:00:00Z","v":101,"vw":716.6},{"c":716.92,"h":716.92,"l":716.87,"n":7,"o":716.87,"t":"2026-10-14T09:15:00Z","v":209,"vw":716.889849},{"c":716.58,"h":716.58,"l":716.49,"n":3,"o":716.49,"t":"2026-10-14T09:30:00Z","v":393,"vw":716.506531},{"c":716.78,"h":716.84,"l":716.77,"n":21,"o":716.84,"t":"2026-10-14T09:45:00Z","v":384,"vw":716.809216},{"c":716.48,"h":716.61,"l":716.46,"n":30,"o":716.61,"t":"2026-10-14T10:00:00Z","v":482,"vw":716.528822},{"c":716.8478,"h":716.85,"l":716.74,"n":31,"o":716.74,"t":"2026-10-14T10:15:00Z","v":602,"vw":716.803952},{"c":716.49,"h":716.8,"l":716.49,"n":38,"o":716.8,"t":"2026-10-14T10:30:00Z","v":1784,"vw":716.600477},{"c":716.49,"h":716.59,"l":716.41,"n":28,"o":716.59,"t":"2026-10-14T10:45:00Z","v":1222,"vw":716.476099},{"c":716.2076,"h":716.381,"l":716.1,"n":141,"o":716.381,"t":"2026-10-14T11:00:00Z","v":5399,"vw":716.239956},{"c":716.33,"h":716.56,"l":716.3,"n":125,"o":716.33,"t":"2026-10-14T11:15:00Z","v":2674,"vw":716.428138},{"c":716.35,"h":716.5,"l":716.24,"n":360,"o":716.2633,"t":"2026-10-14T11:30:00Z","v":1956,"vw":716.379602},{"c":716.3101,"h":716.396,"l":716.07,"n":206,"o":716.396,"t":"2026-10-14T11:45:00Z","v":6091,"vw":716.29168},{"c":716.9087,"h":717.01,"l":716.41,"n":371,"o":716.41,"t":"2026-10-14T12:00:00Z","v":5101,"vw":716.664152},{"c":717.3,"h":717.5,"l":716.57,"n":394,"o":716.9554,"t":"2026-10-14T12:15:00Z","v":6608,"vw":716.89875},{"c":712.6,"h":717.32,"l":712.394,"n":2820,"o":717.15,"t":"2026-10-14T12:30:00Z","v":582533,"vw":713.028367},{"c":712.36,"h":713.6,"l":712.2423,"n":795,"o":712.7,"t":"2026-10-14T12:45:00Z","v":8817,"vw":713.138894},{"c":712.86,"h":712.86,"l":712.2663,"n":1097,"o":712.36,"t":"2026-10-14T13:00:00Z","v":13907,"vw":712.597525},{"c":712.36,"h":712.9225,"l":712.13,"n":1451,"o":712.85,"t":"2026-10-14T13:15:00Z","v":34185,"vw":712.473946},{"c":712.61,"h":713.25,"l":711.91,"n":29321,"o":712.32,"t":"2026-10-14T13:30:00Z","v":578399,"vw":712.349947},{"c":710.7734,"h":713.62,"l":710.695,"n":15569,"o":712.61,"t":"2026-10-14T13:45:00Z","v":284167,"vw":712.194823},{"c":710.4377,"h":711.3895,"l":710.14,"n":16629,"o":710.85,"t":"2026-10-14T14:00:00Z","v":219194,"vw":710.706889},{"c":710.46,"h":710.885,"l":710.18,"n":14947,"o":710.48,"t":"2026-10-14T14:15:00Z","v":160282,"vw":710.491469},{"c":710.1,"h":710.96,"l":709.8,"n":18687,"o":710.41,"t":"2026-10-14T14:30:00Z","v":212463,"vw":710.357492},{"c":710.119,"h":710.56,"l":709.4405,"n":14980,"o":710.12,"t":"2026-10-14T14:45:00Z","v":224764,"vw":709.914888},{"c":709.205,"h":710.15,"l":708.86,"n":17243,"o":710.0814,"t":"2026-10-14T15:00:00Z","v":188337,"vw":709.234729},{"c":709.27,"h":709.81,"l":709.12,"n":14073,"o":709.24,"t":"2026-10-14T15:15:00Z","v":113379,"vw":709.551941},{"c":708.26,"h":709.41,"l":708.12,"n":15301,"o":709.2,"t":"2026-10-14T15:30:00Z","v":138682,"vw":708.692358},{"c":708.5399,"h":709,"l":708.2,"n":13726,"o":708.33,"t":"2026-10-14T15:45:00Z","v":151485,"vw":708.532815},{"c":707.18,"h":708.72,"l":707.18,"n":15922,"o":708.54,"t":"2026-10-14T16:00:00Z","v":169416,"vw":708.063905},{"c":707.28,"h":707.4,"l":706.97,"n":13400,"o":707.19,"t":"2026-10-14T16:15:00Z","v":171646,"vw":707.213185},{"c":707.98,"h":708.24,"l":706.93,"n":12161,"o":707.22,"t":"2026-10-14T16:30:00Z","v":164057,"vw":707.480997},{"c":708.05,"h":708.05,"l":707.4,"n":10319,"o":707.98,"t":"2026-10-14T16:45:00Z","v":122552,"vw":707.77944},{"c":707.25,"h":708.32,"l":707.14,"n":9507,"o":708.06,"t":"2026-10-14T17:00:00Z","v":119286,"vw":707.564428},{"c":706.19,"h":707.3188,"l":706.02,"n":11616,"o":707.21,"t":"2026-10-14T17:15:00Z","v":165806,"vw":706.905934},{"c":706.185,"h":706.65,"l":705.8807,"n":13924,"o":706.14,"t":"2026-10-14T17:30:00Z","v":138582,"vw":706.285037},{"c":705.51,"h":706.26,"l":705.27,"n":30070,"o":706.17,"t":"2026-10-14T17:45:00Z","v":221029,"vw":705.773381},{"c":706.27,"h":706.295,"l":704.76,"n":14895,"o":705.55,"t":"2026-10-14T18:00:00Z","v":208350,"vw":705.42597},{"c":706.07,"h":706.38,"l":705.7133,"n":10480,"o":706.22,"t":"2026-10-14T18:15:00Z","v":129246,"vw":706.092245},{"c":705.6614,"h":706.07,"l":705.475,"n":10056,"o":706.05,"t":"2026-10-14T18:30:00Z","v":147559,"vw":705.711463},{"c":705.695,"h":706.1706,"l":705.53,"n":10428,"o":705.67,"t":"2026-10-14T18:45:00Z","v":153892,"vw":705.86801},{"c":705.8799,"h":705.93,"l":705.1,"n":10877,"o":705.65,"t":"2026-10-14T19:00:00Z","v":171436,"vw":705.530079},{"c":706.75,"h":706.86,"l":705.65,"n":10479,"o":705.85,"t":"2026-10-14T19:15:00Z","v":155511,"vw":706.363101},{"c":706.8,"h":707.4,"l":706.305,"n":11161,"o":706.8062,"t":"2026-10-14T19:30:00Z","v":217061,"vw":706.851276},{"c":707.44,"h":707.51,"l":706.33,"n":16761,"o":706.81,"t":"2026-10-14T19:45:00Z","v":458278,"vw":706.855546},{"c":707,"h":707.48,"l":706.8499,"n":942,"o":707.43,"t":"2026-10-14T20:00:00Z","v":143386,"vw":707.402595},{"c":706.92,"h":707.11,"l":706.77,"n":435,"o":706.77,"t":"2026-10-14T20:15:00Z","v":3025,"vw":706.861485},{"c":706.93,"h":707.0147,"l":706.8326,"n":604,"o":706.9,"t":"2026-10-14T20:30:00Z","v":286212,"vw":706.893561},{"c":706.95,"h":707,"l":706.74,"n":585,"o":706.85,"t":"2026-10-14T20:45:00Z","v":6381,"vw":706.82895},{"c":706.9154,"h":707.18,"l":706.8,"n":262,"o":706.9042,"t":"2026-10-14T21:00:00Z","v":1985,"vw":706.902285},{"c":706.9,"h":707.1161,"l":706.78,"n":316,"o":706.91,"t":"2026-10-14T21:15:00Z","v":2081,"vw":706.911621},{"c":707,"h":707,"l":706.8528,"n":219,"o":706.95,"t":"2026-10-14T21:30:00Z","v":1523,"vw":706.943146},{"c":706.94,"h":707.2,"l":706.76,"n":325,"o":707,"t":"2026-10-14T21:45:00Z","v":1768,"vw":706.861627},{"c":706.96,"h":707.26,"l":706.46,"n":509,"o":707.06,"t":"2026-10-14T22:00:00Z","v":4895,"vw":706.745279},{"c":705.92,"h":706.6052,"l":705.75,"n":741,"o":706.6052,"t":"2026-10-14T22:15:00Z","v":9119,"vw":705.99567},{"c":705.4653,"h":706,"l":705.151,"n":641,"o":706,"t":"2026-10-14T22:30:00Z","v":7466,"vw":705.452341},{"c":705.6498,"h":705.91,"l":705.16,"n":575,"o":705.4369,"t":"2026-10-14T22:45:00Z","v":4581,"vw":705.525281},{"c":705.7461,"h":705.87,"l":705.56,"n":365,"o":705.65,"t":"2026-10-14T23:00:00Z","v":3758,"vw":705.763875},{"c":705.85,"h":705.9343,"l":705.48,"n":376,"o":705.64,"t":"2026-10-14T23:15:00Z","v":2831,"vw":705.703175},{"c":705.3201,"h":705.6897,"l":705.23,"n":275,"o":705.6897,"t":"2026-10-14T23:30:00Z","v":3161,"vw":705.399548},{"c":705.14,"h":705.4,"l":704.8166,"n":682,"o":705.3453,"t":"2026-10-14T23:45:00Z","v":8873,"vw":704.981111},{"c":705.22,"h":705.49,"l":703.8315,"n":2356,"o":705.2,"t":"2026-10-15T08:00:00Z","v":22339,"vw":704.727661},{"c":704.97,"h":705.12,"l":704.8,"n":71,"o":704.89,"t":"2026-10-15T08:15:00Z","v":1156,"vw":704.900681},{"c":705.22,"h":705.34,"l":705.01,"n":134,"o":705.01,"t":"2026-10-15T08:30:00Z","v":3530,"vw":705.212562},{"c":705.57,"h":705.81,"l":705.57,"n":90,"o":705.6,"t":"2026-10-15T08:45:00Z","v":3588,"vw":705.693308},{"c":706.04,"h":706.04,"l":705.5,"n":71,"o":705.64,"t":"2026-10-15T09:00:00Z","v":2042,"vw":705.756102},{"c":705.48,"h":706.01,"l":705.48,"n":53,"o":706.01,"t":"2026-10-15T09:15:00Z","v":1129,"vw":705.795759},{"c":705.74,"h":705.74,"l":705.35,"n":52,"o":705.35,"t":"2026-10-15T09:30:00Z","v":668,"vw":705.469844},{"c":705.551,"h":705.65,"l":705.45,"n":41,"o":705.45,"t":"2026-10-15T09:45:00Z","v":656,"vw":705.589214},{"c":705.39,"h":705.39,"l":705.39,"n":10,"o":705.39,"t":"2026-10-15T10:00:00Z","v":143,"vw":705.39},{"c":705.25,"h":705.62,"l":705.21,"n":101,"o":705.43,"t":"2026-10-15T10:15:00Z","v":1943,"vw":705.353063},{"c":705.0472,"h":705.22,"l":705.01,"n":57,"o":705.22,"t":"2026-10-15T10:30:00Z","v":2128,"vw":705.176545},{"c":705.2,"h":705.2,"l":705,"n":179,"o":705.04,"t":"2026-10-15T10:45:00Z","v":3033,"vw":705.07835},{"c":705.3,"h":705.5,"l":704.96,"n":768,"o":705.221,"t":"2026-10-15T11:00:00Z","v":7390,"vw":705.196421},{"c":705.6085,"h":705.6085,"l":705.16,"n":431,"o":705.3,"t":"2026-10-15T11:15:00Z","v":5217,"vw":705.295231},{"c":705.93,"h":706.0581,"l":705.49,"n":875,"o":705.56,"t":"2026-10-15T11:30:00Z","v":8633,"vw":705.902562},{"c":705.18,"h":706.11,"l":705.18,"n":482,"o":705.83,"t":"2026-10-15T11:45:00Z","v":4245,"vw":705.825997},{"c":705.0655,"h":705.32,"l":704.99,"n":724,"o":705.15,"t":"2026-10-15T12:00:00Z","v":10300,"vw":705.106389},{"c":705.74,"h":706.05,"l":705.11,"n":824,"o":705.11,"t":"2026-10-15T12:15:00Z","v":13153,"vw":705.650821},{"c":705.3419,"h":705.87,"l":703.87,"n":1976,"o":705.5,"t":"2026-10-15T12:30:00Z","v":30662,"vw":704.661185},{"c":705.36,"h":705.75,"l":705.06,"n":669,"o":705.58,"t":"2026-10-15T12:45:00Z","v":8049,"vw":705.437533},{"c":705.07,"h":705.51,"l":704.85,"n":1016,"o":705.32,"t":"2026-10-15T13:00:00Z","v":12525,"vw":705.162725},{"c":704.33,"h":705.34,"l":704.22,"n":1564,"o":705.34,"t":"2026-10-15T13:15:00Z","v":34228,"vw":704.461986},{"c":704.88,"h":705.41,"l":703.4,"n":52596,"o":704.33,"t":"2026-10-15T13:30:00Z","v":1550661,"vw":704.115992},{"c":703.59,"h":705.23,"l":702.69,"n":23563,"o":704.885,"t":"2026-10-15T13:45:00Z","v":399780,"vw":703.810432},{"c":705.2657,"h":705.919,"l":703.5,"n":19406,"o":703.57,"t":"2026-10-15T14:00:00Z","v":259890,"vw":705.074216},{"c":705.44,"h":705.8758,"l":705,"n":17435,"o":705.3,"t":"2026-10-15T14:15:00Z","v":185296,"vw":705.436552},{"c":706.84,"h":707.08,"l":705.06,"n":17076,"o":705.339,"t":"2026-10-15T14:30:00Z","v":171223,"vw":706.068302},{"c":707.395,"h":707.485,"l":706.35,"n":15113,"o":706.78,"t":"2026-10-15T14:45:00Z","v":163329,"vw":706.854597},{"c":708.33,"h":708.51,"l":707.0699,"n":15131,"o":707.41,"t":"2026-10-15T15:00:00Z","v":181071,"vw":707.846791},{"c":708.085,"h":708.915,"l":707.83,"n":13310,"o":708.395,"t":"2026-10-15T15:15:00Z","v":141528,"vw":708.332277},{"c":707.66,"h":708.22,"l":707.365,"n":11205,"o":708.085,"t":"2026-10-15T15:30:00Z","v":609650,"vw":707.687803},{"c":708.16,"h":708.2699,"l":707.24,"n":10284,"o":707.66,"t":"2026-10-15T15:45:00Z","v":103123,"vw":707.824449},{"c":707.4428,"h":708.43,"l":707.4343,"n":8894,"o":708.19,"t":"2026-10-15T16:00:00Z","v":91614,"vw":707.861568},{"c":707.1602,"h":707.55,"l":706.8855,"n":6931,"o":707.435,"t":"2026-10-15T16:15:00Z","v":103274,"vw":707.204838},{"c":707.8,"h":708.08,"l":706.95,"n":6178,"o":707.16,"t":"2026-10-15T16:30:00Z","v":76261,"vw":707.435626},{"c":707.6899,"h":708.03,"l":707.04,"n":6000,"o":707.92,"t":"2026-10-15T16:45:00Z","v":75139,"vw":707.39228},{"c":708.02,"h":708.13,"l":707.41,"n":5722,"o":707.745,"t":"2026-10-15T17:00:00Z","v":107624,"vw":707.75302},{"c":708.11,"h":708.38,"l":708,"n":5385,"o":708.0399,"t":"2026-10-15T17:15:00Z","v":88196,"vw":708.204123},{"c":709.125,"h":709.53,"l":708.02,"n":8280,"o":708.0991,"t":"2026-10-15T17:30:00Z","v":96262,"vw":708.881088},{"c":709.0199,"h":709.34,"l":708.941,"n":26922,"o":709.15,"t":"2026-10-15T17:45:00Z","v":112930,"vw":709.130389},{"c":707.46,"h":709.02,"l":707.435,"n":5575,"o":709,"t":"2026-10-15T18:00:00Z","v":94457,"vw":708.243357},{"c":707.37,"h":707.73,"l":707.02,"n":5420,"o":707.47,"t":"2026-10-15T18:15:00Z","v":73492,"vw":707.369237},{"c":707.73,"h":707.93,"l":707.375,"n":5062,"o":707.4,"t":"2026-10-15T18:30:00Z","v":82013,"vw":707.675919},{"c":708.3743,"h":708.45,"l":707.64,"n":5107,"o":707.68,"t":"2026-10-15T18:45:00Z","v":101560,"vw":708.069141},{"c":709.88,"h":709.95,"l":708.37,"n":6336,"o":708.415,"t":"2026-10-15T19:00:00Z","v":132702,"vw":709.245528},{"c":709.715,"h":710.4,"l":709.65,"n":6836,"o":709.9,"t":"2026-10-15T19:15:00Z","v":168559,"vw":710.012414},{"c":709.755,"h":709.95,"l":709.43,"n":5693,"o":709.71,"t":"2026-10-15T19:30:00Z","v":110307,"vw":709.715968},{"c":709.44,"h":710.23,"l":709.14,"n":11751,"o":709.7951,"t":"2026-10-15T19:45:00Z","v":352574,"vw":709.596847},{"c":709.35,"h":709.76,"l":709.32,"n":510,"o":709.42,"t":"2026-10-15T20:00:00Z","v":140191,"vw":709.430357},{"c":709.1619,"h":709.5394,"l":709.15,"n":298,"o":709.44,"t":"2026-10-15T20:15:00Z","v":160291,"vw":709.536263},{"c":709.296,"h":709.36,"l":709.2052,"n":152,"o":709.2052,"t":"2026-10-15T20:30:00Z","v":1326,"vw":709.286404},{"c":708.88,"h":709.33,"l":708.79,"n":406,"o":709.32,"t":"2026-10-15T20:45:00Z","v":21708,"vw":709.172934},{"c":708.5308,"h":708.7952,"l":708.5,"n":77,"o":708.7952,"t":"2026-10-15T21:00:00Z","v":566,"vw":708.581232},{"c":709.19,"h":709.3284,"l":709.19,"n":71,"o":709.25,"t":"2026-10-15T21:15:00Z","v":322,"vw":709.277473},{"c":709.27,"h":709.59,"l":709.2,"n":105,"o":709.2,"t":"2026-10-15T21:30:00Z","v":1120,"vw":709.285168},{"c":709.11,"h":709.43,"l":709,"n":212,"o":709.25,"t":"2026-10-15T21:45:00Z","v":1891,"vw":709.192433},{"c":709.6,"h":709.6395,"l":709.1,"n":195,"o":709.18,"t":"2026-10-15T22:00:00Z","v":2484,"vw":709.337897},{"c":709.56,"h":709.56,"l":709.47,"n":85,"o":709.55,"t":"2026-10-15T22:15:00Z","v":931,"vw":709.539127},{"c":709.3,"h":709.41,"l":709.06,"n":158,"o":709.41,"t":"2026-10-15T22:30:00Z","v":1842,"vw":709.224769},{"c":709.06,"h":709.28,"l":709.05,"n":176,"o":709.28,"t":"2026-10-15T22:45:00Z","v":1242,"vw":709.148261},{"c":708.94,"h":709.06,"l":708.821,"n":121,"o":709.06,"t":"2026-10-15T23:00:00Z","v":1559,"vw":708.934895},{"c":708.65,"h":708.88,"l":708.65,"n":78,"o":708.88,"t":"2026-10-15T23:15:00Z","v":798,"vw":708.742866},{"c":708.1769,"h":708.54,"l":708.1769,"n":121,"o":708.54,"t":"2026-10-15T23:30:00Z","v":3389,"vw":708.291855},{"c":708.0649,"h":708.208,"l":708.0649,"n":46,"o":708.17,"t":"2026-10-15T23:45:00Z","v":1451,"vw":708.141994},{"c":711,"h":711.16,"l":710.04,"n":1422,"o":710.9,"t":"2026-10-16T08:00:00Z","v":19311,"vw":710.839263},{"c":711.26,"h":711.29,"l":710.92,"n":62,"o":710.96,"t":"2026-10-16T08:15:00Z","v":914,"vw":711.156283},{"c":711.0404,"h":711.2387,"l":710.87,"n":42,"o":711.22,"t":"2026-10-16T08:30:00Z","v":1931,"vw":710.917315},{"c":710.84,"h":711.2,"l":710.84,"n":31,"o":711.2,"t":"2026-10-16T08:45:00Z","v":798,"vw":711.03789},{"c":710.76,"h":710.81,"l":710.64,"n":56,"o":710.64,"t":"2026-10-16T09:00:00Z","v":1600,"vw":710.767477},{"c":711.2,"h":711.22,"l":711.1,"n":17,"o":711.1,"t":"2026-10-16T09:15:00Z","v":570,"vw":711.17551},{"c":710.88,"h":711.26,"l":710.88,"n":61,"o":711.08,"t":"2026-10-16T09:30:00Z","v":1525,"vw":711.084961},{"c":710.32,"h":711.04,"l":710.28,"n":108,"o":711.01,"t":"2026-10-16T09:45:00Z","v":3050,"vw":710.808758},{"c":710.47,"h":710.47,"l":710.21,"n":26,"o":710.36,"t":"2026-10-16T10:00:00Z","v":498,"vw":710.311748},{"c":710.76,"h":710.82,"l":710.73,"n":42,"o":710.75,"t":"2026-10-16T10:15:00Z","v":908,"vw":710.758721},{"c":710.97,"h":711.07,"l":710.97,"n":78,"o":711,"t":"2026-10-16T10:30:00Z","v":1377,"vw":711.035776},{"c":710.78,"h":710.97,"l":710.75,"n":47,"o":710.88,"t":"2026-10-16T10:45:00Z","v":1375,"vw":710.828184},{"c":710.87,"h":710.93,"l":710.4,"n":283,"o":710.7,"t":"2026-10-16T11:00:00Z","v":4289,"vw":710.595224},{"c":710.43,"h":710.86,"l":710.43,"n":233,"o":710.86,"t":"2026-10-16T11:15:00Z","v":2684,"vw":710.59474},{"c":710.09,"h":710.43,"l":709.93,"n":510,"o":710.43,"t":"2026-10-16T11:30:00Z","v":4008,"vw":710.059562},{"c":710.29,"h":710.2933,"l":709.98,"n":242,"o":710.13,"t":"2026-10-16T11:45:00Z","v":3187,"vw":710.093028},{"c":710.492,"h":710.7788,"l":710.3165,"n":299,"o":710.3165,"t":"2026-10-16T12:00:00Z","v":2063,"vw":710.638972},{"c":710.7,"h":710.85,"l":710.37,"n":338,"o":710.57,"t":"2026-10-16T12:15:00Z","v":4263,"vw":710.624551},{"c":710.6,"h":711,"l":710.6,"n":357,"o":710.76,"t":"2026-10-16T12:30:00Z","v":3157,"vw":710.804407},{"c":710.79,"h":710.79,"l":710.52,"n":538,"o":710.564,"t":"2026-10-16T12:45:00Z","v":7078,"vw":710.640129},{"c":711.1285,"h":711.2,"l":710.7,"n":578,"o":710.72,"t":"2026-10-16T13:00:00Z","v":10453,"vw":710.888775},{"c":710.8,"h":711.2,"l":710.53,"n":1040,"o":710.999,"t":"2026-10-16T13:15:00Z","v":23945,"vw":710.836779},{"c":709.8,"h":710.85,"l":708.7948,"n":29590,"o":710.75,"t":"2026-10-16T13:30:00Z","v":334495,"vw":710.231638},{"c":709.08,"h":709.935,"l":708.72,"n":11060,"o":709.76,"t":"2026-10-16T13:45:00Z","v":145182,"vw":709.343611},{"c":708.76,"h":709.67,"l":708.24,"n":12594,"o":709.11,"t":"2026-10-16T14:00:00Z","v":185537,"vw":708.852415},{"c":708.6197,"h":709.22,"l":708.4101,"n":12469,"o":708.76,"t":"2026-10-16T14:15:00Z","v":98115,"vw":708.806713},{"c":709.485,"h":709.82,"l":708.51,"n":13033,"o":708.54,"t":"2026-10-16T14:30:00Z","v":126666,"vw":709.169378},{"c":709.085,"h":710.2,"l":708.855,"n":11675,"o":709.46,"t":"2026-10-16T14:45:00Z","v":116234,"vw":709.619865},{"c":707.73,"h":709.035,"l":707.2499,"n":14204,"o":708.98,"t":"2026-10-16T15:00:00Z","v":124245,"vw":707.982343},{"c":706.61,"h":707.845,"l":706.36,"n":13348,"o":707.68,"t":"2026-10-16T15:15:00Z","v":670503,"vw":707.603341},{"c":706.66,"h":707.34,"l":706.59,"n":12002,"o":706.7,"t":"2026-10-16T15:30:00Z","v":128501,"vw":707.032209},{"c":705.53,"h":707.24,"l":705.4701,"n":11932,"o":706.66,"t":"2026-10-16T15:45:00Z","v":159607,"vw":706.342305},{"c":705.88,"h":705.88,"l":704.68,"n":13995,"o":705.5,"t":"2026-10-16T16:00:00Z","v":155632,"vw":705.132933},{"c":705.4956,"h":706.16,"l":705.32,"n":8663,"o":705.88,"t":"2026-10-16T16:15:00Z","v":116027,"vw":705.745866},{"c":704.78,"h":705.4701,"l":704.375,"n":9884,"o":705.36,"t":"2026-10-16T16:30:00Z","v":103075,"vw":704.852211},{"c":704.321,"h":704.92,"l":703.79,"n":10955,"o":704.82,"t":"2026-10-16T16:45:00Z","v":123931,"vw":704.22244},{"c":702.21,"h":704.39,"l":701.93,"n":15721,"o":704.39,"t":"2026-10-16T17:00:00Z","v":436074,"vw":703.073898},{"c":702.39,"h":702.7199,"l":701,"n":15118,"o":702.23,"t":"2026-10-16T17:15:00Z","v":191739,"vw":701.724298},{"c":703.35,"h":703.88,"l":702.24,"n":15681,"o":702.545,"t":"2026-10-16T17:30:00Z","v":220747,"vw":702.962333},{"c":701.7028,"h":703.57,"l":701.54,"n":39642,"o":703.35,"t":"2026-10-16T17:45:00Z","v":175692,"vw":702.381094},{"c":701.4695,"h":701.84,"l":700.64,"n":15941,"o":701.6,"t":"2026-10-16T18:00:00Z","v":329045,"vw":701.36046},{"c":700.57,"h":701.7498,"l":700.209,"n":13557,"o":701.4463,"t":"2026-10-16T18:15:00Z","v":150963,"vw":700.761857},{"c":700.7101,"h":701.115,"l":700.1901,"n":12053,"o":700.62,"t":"2026-10-16T18:30:00Z","v":150946,"vw":700.645072},{"c":700.31,"h":700.965,"l":699.5,"n":26274,"o":700.7,"t":"2026-10-16T18:45:00Z","v":357375,"vw":700.077311},{"c":701.31,"h":701.33,"l":699.191,"n":16880,"o":700.21,"t":"2026-10-16T19:00:00Z","v":252611,"vw":700.043642},{"c":701.49,"h":701.57,"l":700.2996,"n":13119,"o":701.32,"t":"2026-10-16T19:15:00Z","v":258565,"vw":701.048929},{"c":700.53,"h":701.83,"l":700.2759,"n":13985,"o":701.58,"t":"2026-10-16T19:30:00Z","v":196196,"vw":700.874688},{"c":701.63,"h":702.13,"l":700.48,"n":17968,"o":700.56,"t":"2026-10-16T19:45:00Z","v":339204,"vw":701.449786},{"c":701.06,"h":701.6854,"l":700.8975,"n":1313,"o":701.62,"t":"2026-10-16T20:00:00Z","v":395462,"vw":701.666165},{"c":701.48,"h":701.49,"l":701.06,"n":820,"o":701.11,"t":"2026-10-16T20:15:00Z","v":5865,"vw":701.268356},{"c":701.73,"h":701.73,"l":701.43,"n":735,"o":701.47,"t":"2026-10-16T20:30:00Z","v":5809,"vw":701.584719},{"c":701.63,"h":701.7304,"l":701.524,"n":662,"o":701.65,"t":"2026-10-16T20:45:00Z","v":18020,"vw":701.641106},{"c":701.8,"h":701.92,"l":701.63,"n":397,"o":701.77,"t":"2026-10-16T21:00:00Z","v":2352,"vw":701.770769},{"c":701.52,"h":701.8577,"l":701.52,"n":444,"o":701.66,"t":"2026-10-16T21:15:00Z","v":2956,"vw":701.613349},{"c":701.29,"h":701.7799,"l":701.29,"n":334,"o":701.64,"t":"2026-10-16T21:30:00Z","v":3622,"vw":701.566111},{"c":701.5,"h":701.64,"l":701.02,"n":238,"o":701.64,"t":"2026-10-16T21:45:00Z","v":1482,"vw":701.387217},{"c":700.94,"h":701.3,"l":700.94,"n":608,"o":701.3,"t":"2026-10-16T22:00:00Z","v":7560,"vw":701.068449},{"c":700.95,"h":701.2199,"l":700.85,"n":452,"o":700.98,"t":"2026-10-16T22:15:00Z","v":4283,"vw":700.963379},{"c":700.8,"h":701.1135,"l":700.8,"n":588,"o":701,"t":"2026-10-16T22:30:00Z","v":7638,"vw":700.903878},{"c":700.35,"h":700.84,"l":700.25,"n":482,"o":700.8,"t":"2026-10-16T22:45:00Z","v":4595,"vw":700.505212},{"c":700.28,"h":700.95,"l":700,"n":461,"o":700.2584,"t":"2026-10-16T23:00:00Z","v":6150,"vw":700.190809},{"c":699.77,"h":700.1,"l":699.68,"n":1006,"o":700.1,"t":"2026-10-16T23:15:00Z","v":11743,"vw":699.94008},{"c":699.7772,"h":699.8578,"l":699.56,"n":265,"o":699.7,"t":"2026-10-16T23:30:00Z","v":4086,"vw":699.656998},{"c":699.71,"h":699.9625,"l":699.65,"n":308,"o":699.76,"t":"2026-10-16T23:45:00Z","v":5865,"vw":699.743581},{"c":705.87,"h":707.63,"l":705.73,"n":1894,"o":705.77,"t":"2026-10-19T08:00:00Z","v":22684,"vw":706.881812},{"c":705.98,"h":705.99,"l":705.62,"n":33,"o":705.62,"t":"2026-10-19T08:15:00Z","v":2141,"vw":705.945221},{"c":705.8,"h":706,"l":705.8,"n":76,"o":705.93,"t":"2026-10-19T08:30:00Z","v":816,"vw":705.903507},{"c":705.12,"h":705.61,"l":705.07,"n":86,"o":705.61,"t":"2026-10-19T08:45:00Z","v":1593,"vw":705.315812},{"c":705.17,"h":705.26,"l":705,"n":207,"o":705.0581,"t":"2026-10-19T09:00:00Z","v":1278,"vw":705.118728},{"c":705.25,"h":705.41,"l":705.15,"n":18,"o":705.15,"t":"2026-10-19T09:15:00Z","v":331,"vw":705.260996},{"c":705.4,"h":705.48,"l":705.25,"n":47,"o":705.31,"t":"2026-10-19T09:30:00Z","v":1583,"vw":705.334708},{"c":705.4488,"h":705.5885,"l":705.4,"n":89,"o":705.52,"t":"2026-10-19T09:45:00Z","v":3371,"vw":705.504414},{"c":705.52,"h":705.52,"l":705.36,"n":70,"o":705.3725,"t":"2026-10-19T10:00:00Z","v":1400,"vw":705.410514},{"c":705.3207,"h":705.4,"l":705.06,"n":87,"o":705.4,"t":"2026-10-19T10:15:00Z","v":2795,"vw":705.170854},{"c":705.74,"h":706.0036,"l":705.1,"n":233,"o":705.17,"t":"2026-10-19T10:30:00Z","v":14575,"vw":705.530906},{"c":706.09,"h":706.15,"l":705.61,"n":129,"o":705.71,"t":"2026-10-19T10:45:00Z","v":3278,"vw":705.929005},{"c":705.13,"h":705.97,"l":704.97,"n":538,"o":705.891,"t":"2026-10-19T11:00:00Z","v":10949,"vw":705.479635},{"c":704.911,"h":705.34,"l":704.911,"n":338,"o":705.1024,"t":"2026-10-19T11:15:00Z","v":6004,"vw":705.225613},{"c":704.5,"h":704.8721,"l":704.5,"n":455,"o":704.8616,"t":"2026-10-19T11:30:00Z","v":10610,"vw":704.575573},{"c":704.87,"h":705.0117,"l":704.7367,"n":2005,"o":704.8,"t":"2026-10-19T11:45:00Z","v":333936,"vw":704.876533},{"c":705.5,"h":705.5,"l":704.6308,"n":4214,"o":704.81,"t":"2026-10-19T12:00:00Z","v":289770,"vw":704.879998},{"c":705.47,"h":705.58,"l":705.18,"n":599,"o":705.58,"t":"2026-10-19T12:15:00Z","v":8372,"vw":705.329102},{"c":705.0288,"h":705.6,"l":704.87,"n":766,"o":705.48,"t":"2026-10-19T12:30:00Z","v":6485,"vw":705.268356},{"c":704.8808,"h":705.03,"l":704.85,"n":520,"o":705.0077,"t":"2026-10-19T12:45:00Z","v":5136,"vw":704.958425},{"c":705.38,"h":705.5444,"l":704.9,"n":778,"o":704.9249,"t":"2026-10-19T13:00:00Z","v":12484,"vw":705.244046},{"c":705.28,"h":705.35,"l":705.09,"n":1704,"o":705.3358,"t":"2026-10-19T13:15:00Z","v":38608,"vw":705.205694},{"c":704.99,"h":706,"l":704.87,"n":57162,"o":705.28,"t":"2026-10-19T13:30:00Z","v":525363,"vw":705.438092},{"c":704.66,"h":705.27,"l":704.34,"n":14420,"o":704.98,"t":"2026-10-19T13:45:00Z","v":199969,"vw":704.765113},{"c":706.265,"h":706.265,"l":703.9805,"n":14831,"o":704.63,"t":"2026-10-19T14:00:00Z","v":158263,"vw":704.859524},{"c":706.25,"h":706.89,"l":706.15,"n":14680,"o":706.25,"t":"2026-10-19T14:15:00Z","v":169712,"vw":706.401272},{"c":705.405,"h":706.49,"l":705.055,"n":14815,"o":706.305,"t":"2026-10-19T14:30:00Z","v":153007,"vw":705.549698},{"c":706.09,"h":706.1399,"l":705.3,"n":13457,"o":705.48,"t":"2026-10-19T14:45:00Z","v":188511,"vw":705.732609},{"c":706.53,"h":706.89,"l":706.07,"n":13656,"o":706.08,"t":"2026-10-19T15:00:00Z","v":147831,"vw":706.469986},{"c":707.685,"h":708.01,"l":706.55,"n":13838,"o":706.59,"t":"2026-10-19T15:15:00Z","v":186650,"vw":707.301206},{"c":707.745,"h":708.17,"l":707.29,"n":12194,"o":707.68,"t":"2026-10-19T15:30:00Z","v":145597,"vw":707.76954},{"c":707.2801,"h":707.835,"l":707.23,"n":11754,"o":707.759,"t":"2026-10-19T15:45:00Z","v":163285,"vw":707.613648},{"c":706.54,"h":707.31,"l":705.805,"n":10842,"o":707.29,"t":"2026-10-19T16:00:00Z","v":142885,"vw":706.295168},{"c":706.21,"h":706.69,"l":705.93,"n":7432,"o":706.475,"t":"2026-10-19T16:15:00Z","v":90706,"vw":706.242725},{"c":706.18,"h":706.23,"l":705.72,"n":6372,"o":706.2,"t":"2026-10-19T16:30:00Z","v":102540,"vw":705.989901},{"c":705.515,"h":706.18,"l":705.46,"n":6036,"o":706.18,"t":"2026-10-19T16:45:00Z","v":111987,"vw":705.656368},{"c":705.47,"h":705.57,"l":705.06,"n":5675,"o":705.5039,"t":"2026-10-19T17:00:00Z","v":77598,"vw":705.378077},{"c":705.38,"h":705.7335,"l":705.125,"n":5597,"o":705.45,"t":"2026-10-19T17:15:00Z","v":70153,"vw":705.446701},{"c":705.4,"h":705.715,"l":705.0601,"n":9423,"o":705.389,"t":"2026-10-19T17:30:00Z","v":99729,"vw":705.36259},{"c":705.58,"h":705.65,"l":704.8,"n":41359,"o":705.16,"t":"2026-10-19T17:45:00Z","v":166229,"vw":705.122847},{"c":705.705,"h":705.8898,"l":704.972,"n":5492,"o":705.71,"t":"2026-10-19T18:00:00Z","v":87409,"vw":705.48558},{"c":705.27,"h":705.93,"l":704.92,"n":5353,"o":705.72,"t":"2026-10-19T18:15:00Z","v":84851,"vw":705.547358},{"c":705.5147,"h":705.5147,"l":704.829,"n":4978,"o":705.27,"t":"2026-10-19T18:30:00Z","v":61785,"vw":705.254075},{"c":705.63,"h":705.854,"l":705.29,"n":4943,"o":705.52,"t":"2026-10-19T18:45:00Z","v":65883,"vw":705.641158},{"c":705.72,"h":706.0178,"l":705.4308,"n":5286,"o":705.6,"t":"2026-10-19T19:00:00Z","v":88162,"vw":705.724283},{"c":706.03,"h":706.455,"l":705.71,"n":6001,"o":705.73,"t":"2026-10-19T19:15:00Z","v":114371,"vw":706.002503},{"c":706.015,"h":706.38,"l":705.935,"n":6886,"o":706.05,"t":"2026-10-19T19:30:00Z","v":177205,"vw":706.209351},{"c":704.62,"h":706,"l":704.28,"n":12165,"o":706,"t":"2026-10-19T19:45:00Z","v":328940,"vw":705.010723},{"c":704.93,"h":705.11,"l":704.41,"n":542,"o":704.64,"t":"2026-10-19T20:00:00Z","v":1017260,"vw":704.606048},{"c":704.875,"h":704.94,"l":704.7567,"n":280,"o":704.79,"t":"2026-10-19T20:15:00Z","v":3123,"vw":704.854537},{"c":704.98,"h":705.09,"l":704.9777,"n":252,"o":705,"t":"2026-10-19T20:30:00Z","v":4446,"vw":705.047691},{"c":705.061,"h":705.061,"l":704.96,"n":193,"o":705,"t":"2026-10-19T20:45:00Z","v":3822,"vw":705.006269},{"c":705.41,"h":705.41,"l":705.08,"n":126,"o":705.2362,"t":"2026-10-19T21:00:00Z","v":616,"vw":705.219395},{"c":705.02,"h":705.17,"l":705.02,"n":81,"o":705.03,"t":"2026-10-19T21:15:00Z","v":542,"vw":705.048849},{"c":705.3827,"h":705.3827,"l":705.3827,"n":15,"o":705.3827,"t":"2026-10-19T21:30:00Z","v":116,"vw":705.3827},{"c":705.02,"h":705.05,"l":705,"n":83,"o":705.05,"t":"2026-10-19T21:45:00Z","v":492,"vw":705.021649},{"c":705.33,"h":705.33,"l":705.14,"n":78,"o":705.15,"t":"2026-10-19T22:00:00Z","v":503,"vw":705.231161},{"c":705.5,"h":705.5,"l":705.4,"n":33,"o":705.4,"t":"2026-10-19T22:15:00Z","v":377,"vw":705.434129},{"c":705.39,"h":705.73,"l":705.39,"n":67,"o":705.73,"t":"2026-10-19T22:30:00Z","v":319,"vw":705.53},{"c":705.5,"h":705.5,"l":705.4,"n":24,"o":705.4,"t":"2026-10-19T22:45:00Z","v":128,"vw":705.44898},{"c":705.57,"h":705.611,"l":705.55,"n":57,"o":705.55,"t":"2026-10-19T23:00:00Z","v":725,"vw":705.577341},{"c":705.24,"h":705.5,"l":705.23,"n":67,"o":705.5,"t":"2026-10-19T23:15:00Z","v":790,"vw":705.30549},{"c":705.5063,"h":705.57,"l":705.43,"n":47,"o":705.43,"t":"2026-10-19T23:30:00Z","v":1404,"vw":705.477427},{"c":705.4,"h":705.52,"l":705.39,"n":38,"o":705.5062,"t":"2026-10-19T23:45:00Z","v":931,"vw":705.449504},{"c":704.75,"h":706.02,"l":704.16,"n":1422,"o":705.21,"t":"2026-10-20T08:00:00Z","v":13186,"vw":704.847831},{"c":705.22,"h":705.235,"l":704.78,"n":29,"o":704.98,"t":"2026-10-20T08:15:00Z","v":565,"vw":704.98061},{"c":705.51,"h":705.51,"l":704.9,"n":18,"o":704.9,"t":"2026-10-20T08:30:00Z","v":389,"vw":705.258302},{"c":704.49,"h":704.82,"l":704.49,"n":60,"o":704.77,"t":"2026-10-20T08:45:00Z","v":1041,"vw":704.560425},{"c":703.71,"h":704.49,"l":703.57,"n":203,"o":704.49,"t":"2026-10-20T09:00:00Z","v":1125,"vw":703.883798},{"c":704.28,"h":704.28,"l":703.45,"n":55,"o":703.45,"t":"2026-10-20T09:15:00Z","v":2366,"vw":703.910422},{"c":704.13,"h":704.39,"l":704.13,"n":22,"o":704.39,"t":"2026-10-20T09:30:00Z","v":315,"vw":704.215199},{"c":704.71,"h":704.71,"l":704.07,"n":91,"o":704.15,"t":"2026-10-20T09:45:00Z","v":3510,"vw":704.342652},{"c":704.73,"h":704.73,"l":704.11,"n":63,"o":704.15,"t":"2026-10-20T10:00:00Z","v":3379,"vw":704.460348},{"c":704.36,"h":704.55,"l":704.34,"n":36,"o":704.55,"t":"2026-10-20T10:15:00Z","v":1445,"vw":704.506781},{"c":703.69,"h":704.27,"l":703.69,"n":167,"o":704.21,"t":"2026-10-20T10:30:00Z","v":6191,"vw":703.961094},{"c":703.81,"h":704.01,"l":703.73,"n":227,"o":703.86,"t":"2026-10-20T10:45:00Z","v":13058,"vw":703.805813},{"c":703.6898,"h":703.97,"l":703.25,"n":451,"o":703.97,"t":"2026-10-20T11:00:00Z","v":12054,"vw":703.519543},{"c":703.4183,"h":703.8,"l":703.4183,"n":218,"o":703.64,"t":"2026-10-20T11:15:00Z","v":4466,"vw":703.649493},{"c":703.7,"h":703.78,"l":703.17,"n":366,"o":703.52,"t":"2026-10-20T11:30:00Z","v":8185,"vw":703.535834},{"c":702.9,"h":703.635,"l":702.7,"n":1617,"o":703.635,"t":"2026-10-20T11:45:00Z","v":467383,"vw":702.901103},{"c":702.69,"h":703.03,"l":702.69,"n":638,"o":703,"t":"2026-10-20T12:00:00Z","v":73740,"vw":702.820464},{"c":702.12,"h":703.29,"l":701.9899,"n":655,"o":702.73,"t":"2026-10-20T12:15:00Z","v":6710,"vw":702.516668},{"c":703.65,"h":703.86,"l":702.06,"n":624,"o":702.1915,"t":"2026-10-20T12:30:00Z","v":14460,"vw":703.169721},{"c":703.72,"h":704,"l":703.4,"n":320,"o":703.66,"t":"2026-10-20T12:45:00Z","v":3474,"vw":703.687765},{"c":703.75,"h":704.15,"l":703.58,"n":332,"o":703.61,"t":"2026-10-20T13:00:00Z","v":2737,"vw":703.934501},{"c":703.96,"h":704.22,"l":703.7,"n":1110,"o":703.84,"t":"2026-10-20T13:15:00Z","v":37907,"vw":703.909234},{"c":702.86,"h":704.23,"l":702.55,"n":27617,"o":703.96,"t":"2026-10-20T13:30:00Z","v":404921,"vw":703.810208},{"c":705.9,"h":705.9,"l":702.49,"n":11408,"o":702.7,"t":"2026-10-20T13:45:00Z","v":156807,"vw":704.382245},{"c":706.94,"h":707,"l":705.5,"n":11921,"o":705.79,"t":"2026-10-20T14:00:00Z","v":658490,"vw":706.023191},{"c":709.35,"h":709.36,"l":706.915,"n":11731,"o":706.9499,"t":"2026-10-20T14:15:00Z","v":190684,"vw":708.165605},{"c":709.1776,"h":709.81,"l":708.55,"n":13195,"o":709.3,"t":"2026-10-20T14:30:00Z","v":179248,"vw":709.103109},{"c":709.41,"h":709.805,"l":708.83,"n":11428,"o":709.18,"t":"2026-10-20T14:45:00Z","v":145393,"vw":709.252027},{"c":706.7995,"h":709.36,"l":705.91,"n":13996,"o":709.3095,"t":"2026-10-20T15:00:00Z","v":263228,"vw":708.233772},{"c":707.085,"h":707.835,"l":706.605,"n":10453,"o":706.82,"t":"2026-10-20T15:15:00Z","v":115046,"vw":707.214286},{"c":707.3799,"h":707.67,"l":706.45,"n":10181,"o":707.08,"t":"2026-10-20T15:30:00Z","v":113701,"vw":706.951994},{"c":707.71,"h":707.85,"l":706.82,"n":8562,"o":707.36,"t":"2026-10-20T15:45:00Z","v":111580,"vw":707.27479},{"c":707.1,"h":707.85,"l":706.82,"n":7643,"o":707.71,"t":"2026-10-20T16:00:00Z","v":79315,"vw":707.254267},{"c":707.06,"h":707.24,"l":706.28,"n":5976,"o":707.15,"t":"2026-10-20T16:15:00Z","v":92885,"vw":706.676581},{"c":707.175,"h":707.6315,"l":706.92,"n":5877,"o":707.09,"t":"2026-10-20T16:30:00Z","v":140219,"vw":707.264155},{"c":706.58,"h":707.35,"l":706.2,"n":5319,"o":707.16,"t":"2026-10-20T16:45:00Z","v":93927,"vw":706.91112},{"c":706.65,"h":706.82,"l":706.19,"n":5593,"o":706.575,"t":"2026-10-20T17:00:00Z","v":110152,"vw":706.508815},{"c":707.4,"h":707.4167,"l":706.52,"n":4665,"o":706.6296,"t":"2026-10-20T17:15:00Z","v":78678,"vw":707.005189},{"c":707.42,"h":707.59,"l":707.14,"n":7313,"o":707.43,"t":"2026-10-20T17:30:00Z","v":76650,"vw":707.439218},{"c":707.415,"h":707.7708,"l":707.24,"n":22217,"o":707.47,"t":"2026-10-20T17:45:00Z","v":117176,"vw":707.476413},{"c":707.515,"h":707.62,"l":707.1,"n":5049,"o":707.43,"t":"2026-10-20T18:00:00Z","v":96265,"vw":707.365616},{"c":707.07,"h":707.5943,"l":706.8813,"n":4752,"o":707.52,"t":"2026-10-20T18:15:00Z","v":84819,"vw":707.254466},{"c":706.065,"h":707.13,"l":706.06,"n":5434,"o":707.08,"t":"2026-10-20T18:30:00Z","v":88026,"vw":706.548374},{"c":706.65,"h":707.065,"l":706.11,"n":4690,"o":706.11,"t":"2026-10-20T18:45:00Z","v":79633,"vw":706.66041},{"c":706.44,"h":706.89,"l":706.44,"n":4932,"o":706.63,"t":"2026-10-20T19:00:00Z","v":112338,"vw":706.717667},{"c":706.06,"h":706.55,"l":705.8,"n":4948,"o":706.45,"t":"2026-10-20T19:15:00Z","v":109717,"vw":706.195246},{"c":706.365,"h":706.47,"l":705.78,"n":6390,"o":706.01,"t":"2026-10-20T19:30:00Z","v":161100,"vw":706.142576},{"c":706.89,"h":706.94,"l":706.06,"n":8249,"o":706.35,"t":"2026-10-20T19:45:00Z","v":282309,"vw":706.433202},{"c":707.4666,"h":707.7,"l":705.76,"n":727,"o":706.93,"t":"2026-10-20T20:00:00Z","v":1015139,"vw":706.60099},{"c":707.38,"h":707.57,"l":707.2719,"n":215,"o":707.49,"t":"2026-10-20T20:15:00Z","v":3398,"vw":707.485116},{"c":708.06,"h":708.24,"l":707.55,"n":327,"o":707.55,"t":"2026-10-20T20:30:00Z","v":4309,"vw":708.025562},{"c":709.33,"h":709.33,"l":708.21,"n":425,"o":708.21,"t":"2026-10-20T20:45:00Z","v":8340,"vw":708.788821},{"c":708.77,"h":709.23,"l":708.77,"n":288,"o":709,"t":"2026-10-20T21:00:00Z","v":4079,"vw":709.029473},{"c":708.8877,"h":709,"l":708.8877,"n":129,"o":708.9,"t":"2026-10-20T21:15:00Z","v":1589,"vw":708.976282},{"c":708.97,"h":709.1,"l":708.85,"n":103,"o":708.9692,"t":"2026-10-20T21:30:00Z","v":4770,"vw":708.869641},{"c":708.85,"h":709.39,"l":708.85,"n":189,"o":708.9,"t":"2026-10-20T21:45:00Z","v":3526,"vw":708.976641},{"c":709.12,"h":709.9495,"l":709.12,"n":287,"o":709.5,"t":"2026-10-20T22:00:00Z","v":5099,"vw":709.514931},{"c":709.26,"h":709.26,"l":709.0292,"n":81,"o":709.11,"t":"2026-10-20T22:15:00Z","v":1552,"vw":709.113019},{"c":708.7,"h":709.12,"l":708.7,"n":210,"o":709.12,"t":"2026-10-20T22:30:00Z","v":2067,"vw":708.968432},{"c":708.53,"h":708.6186,"l":708.46,"n":132,"o":708.6186,"t":"2026-10-20T22:45:00Z","v":1940,"vw":708.553192},{"c":708.43,"h":708.5189,"l":708.3214,"n":209,"o":708.49,"t":"2026-10-20T23:00:00Z","v":1856,"vw":708.400064},{"c":708.26,"h":708.379,"l":708.26,"n":53,"o":708.379,"t":"2026-10-20T23:15:00Z","v":416,"vw":708.28113},{"c":708.31,"h":708.45,"l":708.2803,"n":31,"o":708.3,"t":"2026-10-20T23:30:00Z","v":2126,"vw":708.340414},{"c":708.4,"h":708.55,"l":708.38,"n":62,"o":708.5,"t":"2026-10-20T23:45:00Z","v":3937,"vw":708.48899},{"c":708.29,"h":709,"l":707.65,"n":913,"o":708.56,"t":"2026-10-21T08:00:00Z","v":7143,"vw":708.481984},{"c":708.25,"h":708.35,"l":707.97,"n":63,"o":708.2,"t":"2026-10-21T08:15:00Z","v":1197,"vw":708.156196},{"c":707.54,"h":708.0185,"l":707.54,"n":36,"o":708.0185,"t":"2026-10-21T08:30:00Z","v":617,"vw":707.784042},{"c":707.05,"h":707.4,"l":707,"n":74,"o":707.4,"t":"2026-10-21T08:45:00Z","v":2574,"vw":707.322753},{"c":706.98,"h":706.99,"l":706.95,"n":22,"o":706.95,"t":"2026-10-21T09:00:00Z","v":489,"vw":706.976},{"c":707.99,"h":707.99,"l":707.46,"n":35,"o":707.46,"t":"2026-10-21T09:15:00Z","v":777,"vw":707.716988},{"c":708.22,"h":708.57,"l":708.18,"n":61,"o":708.18,"t":"2026-10-21T09:30:00Z","v":2352,"vw":708.458268},{"c":707.66,"h":707.91,"l":707.62,"n":75,"o":707.86,"t":"2026-10-21T09:45:00Z","v":3728,"vw":707.835146},{"c":707.3699,"h":707.37,"l":707.3699,"n":14,"o":707.37,"t":"2026-10-21T10:00:00Z","v":214,"vw":707.36995},{"c":707.53,"h":707.53,"l":707,"n":27,"o":707,"t":"2026-10-21T10:15:00Z","v":462,"vw":707.371707},{"c":707.67,"h":707.72,"l":707.41,"n":111,"o":707.52,"t":"2026-10-21T10:30:00Z","v":8283,"vw":707.501556},{"c":708.03,"h":708.03,"l":707.86,"n":37,"o":707.88,"t":"2026-10-21T10:45:00Z","v":1415,"vw":707.945401},{"c":708.3,"h":708.42,"l":708.0319,"n":191,"o":708.049,"t":"2026-10-21T11:00:00Z","v":2338,"vw":708.327844},{"c":708.4584,"h":708.65,"l":708.2199,"n":184,"o":708.25,"t":"2026-10-21T11:15:00Z","v":2998,"vw":708.454011},{"c":708.35,"h":708.84,"l":708.25,"n":365,"o":708.69,"t":"2026-10-21T11:30:00Z","v":4303,"vw":708.63182},{"c":708.5,"h":708.7107,"l":708.42,"n":147,"o":708.56,"t":"2026-10-21T11:45:00Z","v":4213,"vw":708.470938},{"c":708.3382,"h":708.49,"l":708.2,"n":295,"o":708.45,"t":"2026-10-21T12:00:00Z","v":14187,"vw":708.348372},{"c":708.85,"h":708.95,"l":708.37,"n":274,"o":708.4,"t":"2026-10-21T12:15:00Z","v":5072,"vw":708.530869},{"c":708.5385,"h":708.9087,"l":708.47,"n":314,"o":708.88,"t":"2026-10-21T12:30:00Z","v":3299,"vw":708.696687},{"c":708.86,"h":708.88,"l":708.54,"n":365,"o":708.6,"t":"2026-10-21T12:45:00Z","v":3957,"vw":708.698223},{"c":708.9,"h":709.2443,"l":708.81,"n":348,"o":708.81,"t":"2026-10-21T13:00:00Z","v":2945,"vw":709.048641},{"c":708.87,"h":709.26,"l":708.81,"n":928,"o":709.03,"t":"2026-10-21T13:15:00Z","v":44857,"vw":708.985728},{"c":707.85,"h":708.9,"l":707.53,"n":24160,"o":708.84,"t":"2026-10-21T13:30:00Z","v":376483,"vw":708.451255},{"c":708.39,"h":708.99,"l":707.8201,"n":8023,"o":708,"t":"2026-10-21T13:45:00Z","v":123165,"vw":708.507911},{"c":706.585,"h":708.59,"l":706.33,"n":13318,"o":708.3628,"t":"2026-10-21T14:00:00Z","v":186026,"vw":707.290338},{"c":707.09,"h":707.43,"l":706.44,"n":10731,"o":706.72,"t":"2026-10-21T14:15:00Z","v":137348,"vw":706.966769},{"c":708,"h":708.1,"l":707.12,"n":11092,"o":707.17,"t":"2026-10-21T14:30:00Z","v":136137,"vw":707.589853},{"c":708.725,"h":708.85,"l":708.0072,"n":9894,"o":708.0072,"t":"2026-10-21T14:45:00Z","v":109012,"vw":708.584885},{"c":709.14,"h":709.16,"l":708.45,"n":9984,"o":708.57,"t":"2026-10-21T15:00:00Z","v":102340,"vw":708.816032},{"c":709.633,"h":709.77,"l":708.645,"n":9624,"o":709.11,"t":"2026-10-21T15:15:00Z","v":89780,"vw":709.187235},{"c":710.135,"h":710.345,"l":709.58,"n":9683,"o":709.685,"t":"2026-10-21T15:30:00Z","v":99725,"vw":709.966385},{"c":710.25,"h":710.4749,"l":710.14,"n":8143,"o":710.15,"t":"2026-10-21T15:45:00Z","v":88793,"vw":710.295271},{"c":710.17,"h":710.3,"l":709.87,"n":7803,"o":710.195,"t":"2026-10-21T16:00:00Z","v":118755,"vw":710.077196},{"c":709.815,"h":710.24,"l":709.66,"n":5219,"o":710.17,"t":"2026-10-21T16:15:00Z","v":94068,"vw":710.05829},{"c":710.586,"h":711.35,"l":709.76,"n":6020,"o":709.93,"t":"2026-10-21T16:30:00Z","v":141070,"vw":710.409105},{"c":710.92,"h":711.12,"l":710.31,"n":5078,"o":710.51,"t":"2026-10-21T16:45:00Z","v":109229,"vw":710.748188},{"c":711.37,"h":711.45,"l":710.75,"n":4684,"o":710.915,"t":"2026-10-21T17:00:00Z","v":82852,"vw":711.169057},{"c":711.405,"h":711.7,"l":711.3,"n":4377,"o":711.33,"t":"2026-10-21T17:15:00Z","v":67507,"vw":711.50661},{"c":711.4001,"h":711.59,"l":710.965,"n":6744,"o":711.41,"t":"2026-10-21T17:30:00Z","v":83559,"vw":711.247835},{"c":711.31,"h":711.5251,"l":711.285,"n":804,"o":711.5,"t":"2026-10-21T17:45:00Z","v":11650,"vw":711.406387}],"expiry":"2026-10-23","expirations":["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":1.05,"strike":741.9119613751121,"iv":0.4222594562686663,"gamma":0.007871767758520066,"theta":-0.953573007767333,"vega":0.09437164047769883,"rho":0.003953111322292397,"breakevenPct":4.439534619347191},{"delta":0.15,"premium":0.740116838856775,"strike":724.4522879518643,"iv":0.20905135720676163,"gamma":0.02978983099647064,"theta":-0.5869348517431106,"vega":0.1224310608568412,"rho":0.006024327752454107,"breakevenPct":1.9416352428689319},{"delta":0.2,"premium":0.7176203630623521,"strike":716.9514601420678,"iv":0.11980931333859511,"gamma":0.043564640883977906,"theta":-0.4502100236779795,"vega":0.14494167324388318,"rho":0.008047830889436265,"breakevenPct":0.8840676579507821},{"delta":0.25,"premium":0.9741318074191003,"strike":715.9648776637727,"iv":0.12162462509865825,"gamma":0.04853701657458564,"theta":-0.5191129439621153,"vega":0.16408137332280978,"rho":0.010018836121657503,"breakevenPct":0.7814402248013478},{"delta":0.3,"premium":1.232867847411444,"strike":714.9812670299727,"iv":0.12344870572207084,"gamma":0.05343297002724796,"theta":-0.5874239100817439,"vega":0.18298957765667573,"rho":0.011989801239344594,"breakevenPct":0.6795432648351406},{"delta":0.35,"premium":1.5904972752043596,"strike":714.1297683923706,"iv":0.1256626021798365,"gamma":0.054931607629427795,"theta":-0.6294198228882834,"vega":0.1916067438692098,"rho":0.01395898308365003,"breakevenPct":0.6101191581960336},{"delta":0.4,"premium":1.9481267029972753,"strike":713.2782697547684,"iv":0.12787649863760217,"gamma":0.05643024523160763,"theta":-0.6714157356948229,"vega":0.20022391008174387,"rho":0.01592816492795547,"breakevenPct":0.5406950515569264},{"delta":0.45,"premium":2.3205639367816095,"strike":712.4227729885057,"iv":0.1301872844827586,"gamma":0.05765790229885057,"theta":-0.7113012931034483,"vega":0.20801350574712643,"rho":0.017897601284156954,"breakevenPct":0.4727904812178215},{"delta":0.5,"premium":2.850377155172414,"strike":711.5247844827586,"iv":0.13352780172413792,"gamma":0.05600560344827586,"theta":-0.7287581896551724,"vega":0.20700775862068965,"rho":0.019869742569114127,"breakevenPct":0.42103540132292516},{"delta":0.55,"premium":3.3801903735632193,"strike":710.6267959770115,"iv":0.13686831896551724,"gamma":0.054353304597701144,"theta":-0.7462150862068966,"vega":0.20600201149425287,"rho":0.021841883854071296,"breakevenPct":0.3692803214280288},{"delta":0.6,"premium":3.989894086496028,"strike":709.6668137687556,"iv":0.14055939982347748,"gamma":0.05201385701676964,"theta":-0.7557211827007944,"vega":0.2024079435127979,"rho":0.02381581674122186,"breakevenPct":0.3200410266315532},{"delta":0.65,"premium":4.7842453662842015,"strike":708.563548102383,"iv":0.14506072374227713,"gamma":0.04808623124448367,"theta":-0.7468509267431597,"vega":0.19283159752868492,"rho":0.025793890483773056,"breakevenPct":0.276616360969838},{"delta":0.7,"premium":5.584969325153374,"strike":707.4539877300614,"iv":0.149440490797546,"gamma":0.044138036809815956,"theta":-0.7362202453987731,"vega":0.18296687116564422,"rho":0.02777211485334481,"breakevenPct":0.233202656135214},{"delta":0.75,"premium":6.556339468302658,"strike":706.1758691206544,"iv":0.15056523517382414,"gamma":0.039639059304703475,"theta":-0.6784492842535788,"vega":0.16537995910020453,"rho":0.029754372679800373,"breakevenPct":0.19008245789269626},{"delta":0.8,"premium":7.490724230401383,"strike":704.9343157574172,"iv":0.1503020897107016,"gamma":0.03507353586427844,"theta":-0.6125367193104894,"vega":0.1467793613209884,"rho":0.031749767784414365,"breakevenPct":0.14690320051429004},{"delta":0.85,"premium":7.999777110418659,"strike":704.1132627251312,"iv":0.1340782110944714,"gamma":0.029742734167759008,"theta":-0.45299571069160693,"vega":0.1165213778333436,"rho":0.03389624158785029,"breakevenPct":0.10304476307316601},{"delta":0.9,"premium":8.508829990435936,"strike":703.2922096928453,"iv":0.1178543324782412,"gamma":0.024411932471239566,"theta":-0.29345470207272417,"vega":0.08626339434569873,"rho":0.036042715391286215,"breakevenPct":0.059186325632041875}],"put":[{"delta":0.1,"premium":0.7982873173050706,"strike":688.8200642920652,"iv":0.3329269377700622,"gamma":0.01299512790248249,"theta":-0.7170931179911366,"vega":0.09313917766741057,"rho":-0.004311165150732354,"breakevenPct":3.2835085362590712},{"delta":0.15,"premium":0.6946428571428571,"strike":702.4234693877551,"iv":0.168834693877551,"gamma":0.02619795918367347,"theta":-0.5063969387755102,"vega":0.12278979591836733,"rho":-0.0065351319729503535,"breakevenPct":1.3566832732699534},{"delta":0.2,"premium":0.9607633587786258,"strike":704.3625954198474,"iv":0.16229068702290078,"gamma":0.03265832061068702,"theta":-0.5784570992366412,"vega":0.14659618320610687,"rho":-0.00861352754028103,"breakevenPct":1.121505797032707},{"delta":0.25,"premium":1.1937250996015936,"strike":706.105577689243,"iv":0.15193027888446214,"gamma":0.03979721115537849,"theta":-0.6090892430278885,"vega":0.16613067729083664,"rho":-0.01068549020205233,"breakevenPct":0.9092394234246866},{"delta":0.3,"premium":1.4193307757885762,"strike":707.6705029838022,"iv":0.14069522591645353,"gamma":0.04683657289002558,"theta":-0.6184230179028133,"vega":0.1824231884057971,"rho":-0.012750637084076824,"breakevenPct":0.7209687919236348},{"delta":0.35,"premium":1.6963981244671782,"strike":708.736146632566,"iv":0.13566538789428814,"gamma":0.05144015345268542,"theta":-0.6248168797953964,"vega":0.192568115942029,"rho":-0.014794794573256994,"breakevenPct":0.6101171654953882},{"delta":0.4,"premium":1.9734654731457804,"strike":709.8017902813299,"iv":0.13063554987212278,"gamma":0.05604373401534527,"theta":-0.6312107416879795,"vega":0.20271304347826088,"rho":-0.016838952062437167,"breakevenPct":0.4992655390671415},{"delta":0.45,"premium":2.488838639652678,"strike":710.7362518089725,"iv":0.13482431259044864,"gamma":0.05519189580318379,"theta":-0.6596707670043415,"vega":0.20577800289435602,"rho":-0.01885780858288019,"breakevenPct":0.44035351439176806},{"delta":0.5,"premium":3.05866497829233,"strike":711.6407380607815,"iv":0.14111953690303908,"gamma":0.053093487698986974,"theta":-0.6931729377713458,"vega":0.20722518089725037,"rho":-0.0208708838008845,"breakevenPct":0.3933097525247908},{"delta":0.55,"premium":3.6300000000000003,"strike":712.55,"iv":0.147064,"gamma":0.051022,"theta":-0.723274,"vega":0.20823,"rho":-0.02288432195645344,"breakevenPct":0.34580674182574966},{"delta":0.6,"premium":4.2299999999999995,"strike":713.55,"iv":0.146344,"gamma":0.049462,"theta":-0.688754,"vega":0.20083,"rho":-0.02490465592575017,"breakevenPct":0.28957800331749817},{"delta":0.65,"premium":4.83,"strike":714.55,"iv":0.145624,"gamma":0.047902,"theta":-0.654234,"vega":0.19343,"rho":-0.0269249898950469,"breakevenPct":0.23334926480924653},{"delta":0.7,"premium":5.855108556832693,"strike":715.8780332056194,"iv":0.15225402298850574,"gamma":0.04344201787994892,"theta":-0.6362415070242657,"vega":0.18198697318007664,"rho":-0.02896072511087939,"breakevenPct":0.19076658764841473},{"delta":0.75,"premium":7.228033205619412,"strike":717.4744572158365,"iv":0.16489770114942529,"gamma":0.03660932311621967,"theta":-0.6317715197956578,"vega":0.1672360153256705,"rho":-0.031009061346604774,"breakevenPct":0.15934886977183532},{"delta":0.8,"premium":8.022197309417042,"strike":718.603139013453,"iv":0.1565837668161435,"gamma":0.0330582062780269,"theta":-0.5099575784753362,"vega":0.14445183856502242,"rho":-0.033058472727644624,"breakevenPct":0.11232509994153908},{"delta":0.85,"premium":8.80695067264574,"strike":719.7242152466367,"iv":0.14792905829596414,"gamma":0.029560448430493273,"theta":-0.3862356053811659,"vega":0.1215370403587444,"rho":-0.03510790159072211,"breakevenPct":0.06504757316890607},{"delta":0.9,"premium":11.974166666666665,"strike":723.0833333333334,"iv":0.1694766666666666,"gamma":0.019935000000000005,"theta":-0.3242799999999998,"vega":0.09237666666666666,"rho":-0.037279590089653064,"breakevenPct":0.03807154169829823}]},"raw":{"call":[{"delta":0.1,"premium":1.05,"strike":741.9119613751121,"iv":0.4222594562686663,"gamma":0.007871767758520066,"theta":-0.953573007767333,"vega":0.09437164047769883,"rho":0.003953111322292397,"breakevenPct":4.439534619347191},{"delta":0.15,"premium":0.740116838856775,"strike":724.4522879518643,"iv":0.20905135720676163,"gamma":0.02978983099647064,"theta":-0.5869348517431106,"vega":0.1224310608568412,"rho":0.006024327752454107,"breakevenPct":1.9416352428689319},{"delta":0.2,"premium":0.7176203630623521,"strike":716.9514601420678,"iv":0.11980931333859511,"gamma":0.043564640883977906,"theta":-0.4502100236779795,"vega":0.14494167324388318,"rho":0.008047830889436265,"breakevenPct":0.8840676579507821},{"delta":0.25,"premium":0.9741318074191003,"strike":715.9648776637727,"iv":0.12162462509865825,"gamma":0.04853701657458564,"theta":-0.5191129439621153,"vega":0.16408137332280978,"rho":0.010018836121657503,"breakevenPct":0.7814402248013478},{"delta":0.3,"premium":1.232867847411444,"strike":714.9812670299727,"iv":0.12344870572207084,"gamma":0.05343297002724796,"theta":-0.5874239100817439,"vega":0.18298957765667573,"rho":0.011989801239344594,"breakevenPct":0.6795432648351406},{"delta":0.35,"premium":1.5904972752043596,"strike":714.1297683923706,"iv":0.1256626021798365,"gamma":0.054931607629427795,"theta":-0.6294198228882834,"vega":0.1916067438692098,"rho":0.01395898308365003,"breakevenPct":0.6101191581960336},{"delta":0.4,"premium":1.9481267029972753,"strike":713.2782697547684,"iv":0.12787649863760217,"gamma":0.05643024523160763,"theta":-0.6714157356948229,"vega":0.20022391008174387,"rho":0.01592816492795547,"breakevenPct":0.5406950515569264},{"delta":0.45,"premium":2.3205639367816095,"strike":712.4227729885057,"iv":0.1301872844827586,"gamma":0.05765790229885057,"theta":-0.7113012931034483,"vega":0.20801350574712643,"rho":0.017897601284156954,"breakevenPct":0.4727904812178215},{"delta":0.5,"premium":2.850377155172414,"strike":711.5247844827586,"iv":0.13352780172413792,"gamma":0.05600560344827586,"theta":-0.7287581896551724,"vega":0.20700775862068965,"rho":0.019869742569114127,"breakevenPct":0.42103540132292516},{"delta":0.55,"premium":3.3801903735632193,"strike":710.6267959770115,"iv":0.13686831896551724,"gamma":0.054353304597701144,"theta":-0.7462150862068966,"vega":0.20600201149425287,"rho":0.021841883854071296,"breakevenPct":0.3692803214280288},{"delta":0.6,"premium":3.989894086496028,"strike":709.6668137687556,"iv":0.14055939982347748,"gamma":0.05201385701676964,"theta":-0.7557211827007944,"vega":0.2024079435127979,"rho":0.02381581674122186,"breakevenPct":0.3200410266315532},{"delta":0.65,"premium":4.7842453662842015,"strike":708.563548102383,"iv":0.14506072374227713,"gamma":0.04808623124448367,"theta":-0.7468509267431597,"vega":0.19283159752868492,"rho":0.025793890483773056,"breakevenPct":0.276616360969838},{"delta":0.7,"premium":5.584969325153374,"strike":707.4539877300614,"iv":0.149440490797546,"gamma":0.044138036809815956,"theta":-0.7362202453987731,"vega":0.18296687116564422,"rho":0.02777211485334481,"breakevenPct":0.233202656135214},{"delta":0.75,"premium":6.556339468302658,"strike":706.1758691206544,"iv":0.15056523517382414,"gamma":0.039639059304703475,"theta":-0.6784492842535788,"vega":0.16537995910020453,"rho":0.029754372679800373,"breakevenPct":0.19008245789269626},{"delta":0.8,"premium":7.490724230401383,"strike":704.9343157574172,"iv":0.1503020897107016,"gamma":0.03507353586427844,"theta":-0.6125367193104894,"vega":0.1467793613209884,"rho":0.031749767784414365,"breakevenPct":0.14690320051429004},{"delta":0.85,"premium":7.999777110418659,"strike":704.1132627251312,"iv":0.1340782110944714,"gamma":0.029742734167759008,"theta":-0.45299571069160693,"vega":0.1165213778333436,"rho":0.03389624158785029,"breakevenPct":0.10304476307316601},{"delta":0.9,"premium":8.508829990435936,"strike":703.2922096928453,"iv":0.1178543324782412,"gamma":0.024411932471239566,"theta":-0.29345470207272417,"vega":0.08626339434569873,"rho":0.036042715391286215,"breakevenPct":0.059186325632041875}],"put":[{"delta":0.1,"premium":0.7982873173050706,"strike":688.8200642920652,"iv":0.3329269377700622,"gamma":0.01299512790248249,"theta":-0.7170931179911366,"vega":0.09313917766741057,"rho":-0.004311165150732354,"breakevenPct":3.2835085362590712},{"delta":0.15,"premium":0.6946428571428571,"strike":702.4234693877551,"iv":0.168834693877551,"gamma":0.02619795918367347,"theta":-0.5063969387755102,"vega":0.12278979591836733,"rho":-0.0065351319729503535,"breakevenPct":1.3566832732699534},{"delta":0.2,"premium":0.9607633587786258,"strike":704.3625954198474,"iv":0.16229068702290078,"gamma":0.03265832061068702,"theta":-0.5784570992366412,"vega":0.14659618320610687,"rho":-0.00861352754028103,"breakevenPct":1.121505797032707},{"delta":0.25,"premium":1.1937250996015936,"strike":706.105577689243,"iv":0.15193027888446214,"gamma":0.03979721115537849,"theta":-0.6090892430278885,"vega":0.16613067729083664,"rho":-0.01068549020205233,"breakevenPct":0.9092394234246866},{"delta":0.3,"premium":1.4193307757885762,"strike":707.6705029838022,"iv":0.14069522591645353,"gamma":0.04683657289002558,"theta":-0.6184230179028133,"vega":0.1824231884057971,"rho":-0.012750637084076824,"breakevenPct":0.7209687919236348},{"delta":0.35,"premium":1.6963981244671782,"strike":708.736146632566,"iv":0.13566538789428814,"gamma":0.05144015345268542,"theta":-0.6248168797953964,"vega":0.192568115942029,"rho":-0.014794794573256994,"breakevenPct":0.6101171654953882},{"delta":0.4,"premium":1.9734654731457804,"strike":709.8017902813299,"iv":0.13063554987212278,"gamma":0.05604373401534527,"theta":-0.6312107416879795,"vega":0.20271304347826088,"rho":-0.016838952062437167,"breakevenPct":0.4992655390671415},{"delta":0.45,"premium":2.488838639652678,"strike":710.7362518089725,"iv":0.13482431259044864,"gamma":0.05519189580318379,"theta":-0.6596707670043415,"vega":0.20577800289435602,"rho":-0.01885780858288019,"breakevenPct":0.44035351439176806},{"delta":0.5,"premium":3.05866497829233,"strike":711.6407380607815,"iv":0.14111953690303908,"gamma":0.053093487698986974,"theta":-0.6931729377713458,"vega":0.20722518089725037,"rho":-0.0208708838008845,"breakevenPct":0.3933097525247908},{"delta":0.55,"premium":3.6300000000000003,"strike":712.55,"iv":0.147064,"gamma":0.051022,"theta":-0.723274,"vega":0.20823,"rho":-0.02288432195645344,"breakevenPct":0.34580674182574966},{"delta":0.6,"premium":4.2299999999999995,"strike":713.55,"iv":0.146344,"gamma":0.049462,"theta":-0.688754,"vega":0.20083,"rho":-0.02490465592575017,"breakevenPct":0.28957800331749817},{"delta":0.65,"premium":4.83,"strike":714.55,"iv":0.145624,"gamma":0.047902,"theta":-0.654234,"vega":0.19343,"rho":-0.0269249898950469,"breakevenPct":0.23334926480924653},{"delta":0.7,"premium":5.855108556832693,"strike":715.8780332056194,"iv":0.15225402298850574,"gamma":0.04344201787994892,"theta":-0.6362415070242657,"vega":0.18198697318007664,"rho":-0.02896072511087939,"breakevenPct":0.19076658764841473},{"delta":0.75,"premium":7.228033205619412,"strike":717.4744572158365,"iv":0.16489770114942529,"gamma":0.03660932311621967,"theta":-0.6317715197956578,"vega":0.1672360153256705,"rho":-0.031009061346604774,"breakevenPct":0.15934886977183532},{"delta":0.8,"premium":8.022197309417042,"strike":718.603139013453,"iv":0.1565837668161435,"gamma":0.0330582062780269,"theta":-0.5099575784753362,"vega":0.14445183856502242,"rho":-0.033058472727644624,"breakevenPct":0.11232509994153908},{"delta":0.85,"premium":8.80695067264574,"strike":719.7242152466367,"iv":0.14792905829596414,"gamma":0.029560448430493273,"theta":-0.3862356053811659,"vega":0.1215370403587444,"rho":-0.03510790159072211,"breakevenPct":0.06504757316890607},{"delta":0.9,"premium":11.974166666666665,"strike":723.0833333333334,"iv":0.1694766666666666,"gamma":0.019935000000000005,"theta":-0.3242799999999998,"vega":0.09237666666666666,"rho":-0.037279590089653064,"breakevenPct":0.03807154169829823}]}},"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"}}