{"symbol":"ARGX","url":"https://intraalpha.com/companies/ARGX","capturedAt":"2026-10-22T21:53:50.791Z","state":"ready","quote":{"symbol":"ARGX","last_price":873.71,"prev_close":890.05,"regular_close":875.76,"change":-16.34,"change_pct":-1.8359,"regular_change":-14.29,"regular_change_pct":-1.6055,"extended_change":-2.05,"extended_change_pct":-0.2341,"bid":872,"ask":876,"bid_size":40,"ask_size":80,"volume":1006181,"vwap":882.63451,"open":853.28,"high":897.27,"low":853.28,"close":875.76,"trade_count":36750,"last_trade_at":"2026-10-22T21:09:47.160947686Z","last_quote_at":"2026-10-22T21:10:55.093237875Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:46.035509214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARGX","fetched_at":"2026-10-22T21:53:48.971813+00:00","name":"argenx NV ADR","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"argenx SE, a clinical-phase biotechnology company, focuses on the development of antibody-based therapies for the treatment of autoimmune diseases, hematology and cancer. The company is headquartered in Breda, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":54693274000,"ebitda":1612902000,"pe_ratio":33.14,"peg_ratio":1.152,"book_value":5.38,"dividend_per_share":null,"dividend_yield":null,"eps":26.24,"revenue_ttm":5315469000,"gross_profit_ttm":3139672000,"profit_margin":0.323,"operating_margin_ttm":0.32,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.236,"quarterly_earnings_growth":0.952,"quarterly_revenue_growth":0.593,"analyst_target_price":1149.65,"analyst_number":7,"beta":-0.043,"fifty_two_week_high":1072.75,"fifty_two_week_low":661.85,"fifty_day_ma":952.15,"two_hundred_day_ma":851.45,"shares_outstanding":62886000,"forward_pe":25.91,"price_to_sales":10.29,"price_to_book":7.03,"ev_to_revenue":10.47,"ev_to_ebitda":30.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:48.971813+00:00"},"optionObservedAt":"2026-10-22T19:47:40.954Z","bars":[{"c":841.47,"h":841.47,"l":841.47,"n":1,"o":841.47,"t":"2026-10-15T08:20:00Z","v":40,"vw":841.47},{"c":840.39,"h":840.39,"l":840.39,"n":3,"o":840.39,"t":"2026-10-15T10:35:00Z","v":52,"vw":840.39},{"c":840.83,"h":841.05,"l":840.81,"n":24,"o":840.81,"t":"2026-10-15T11:00:00Z","v":366,"vw":840.868},{"c":841,"h":841,"l":841,"n":5,"o":841,"t":"2026-10-15T11:15:00Z","v":121,"vw":841},{"c":840,"h":840.84,"l":840,"n":40,"o":840.84,"t":"2026-10-15T11:30:00Z","v":746,"vw":840.253333},{"c":840.69,"h":840.69,"l":840.69,"n":1,"o":840.69,"t":"2026-10-15T11:40:00Z","v":40,"vw":840.69},{"c":840.43,"h":840.43,"l":840.43,"n":2,"o":840.43,"t":"2026-10-15T11:45:00Z","v":50,"vw":840.43},{"c":840.28,"h":840.28,"l":840.28,"n":5,"o":840.28,"t":"2026-10-15T11:55:00Z","v":73,"vw":840.28},{"c":841.12,"h":841.12,"l":841.12,"n":5,"o":841.12,"t":"2026-10-15T12:00:00Z","v":100,"vw":841.12},{"c":842.23,"h":842.23,"l":842.23,"n":1,"o":842.23,"t":"2026-10-15T12:10:00Z","v":40,"vw":842.23},{"c":842.17,"h":842.17,"l":842.16,"n":15,"o":842.16,"t":"2026-10-15T12:35:00Z","v":154,"vw":842.163333},{"c":840.06,"h":841.18,"l":840,"n":36,"o":841.18,"t":"2026-10-15T12:40:00Z","v":643,"vw":840.31},{"c":842.26,"h":842.26,"l":842.01,"n":4,"o":842.01,"t":"2026-10-15T13:10:00Z","v":122,"vw":842.135},{"c":845,"h":845,"l":841.38,"n":39,"o":842.05,"t":"2026-10-15T13:25:00Z","v":978,"vw":844.029602},{"c":844.595,"h":853.05,"l":839.14,"n":1245,"o":843.2,"t":"2026-10-15T13:30:00Z","v":31209,"vw":845.408698},{"c":840.98,"h":845.11,"l":839.31,"n":547,"o":844.78,"t":"2026-10-15T13:35:00Z","v":13206,"vw":841.533709},{"c":846.16,"h":846.16,"l":838.78,"n":465,"o":840.415,"t":"2026-10-15T13:40:00Z","v":8913,"vw":841.205707},{"c":849.31,"h":851.32,"l":846.56,"n":578,"o":847.27,"t":"2026-10-15T13:45:00Z","v":9876,"vw":848.754233},{"c":853.5,"h":853.5,"l":849.13,"n":236,"o":849.345,"t":"2026-10-15T13:50:00Z","v":3549,"vw":851.419585},{"c":853.11,"h":854.82,"l":852.145,"n":286,"o":854.12,"t":"2026-10-15T13:55:00Z","v":4795,"vw":853.733745},{"c":856.72,"h":857.14,"l":853.32,"n":151,"o":854.37,"t":"2026-10-15T14:00:00Z","v":2526,"vw":854.763646},{"c":857.51,"h":858.21,"l":854.92,"n":279,"o":857.26,"t":"2026-10-15T14:05:00Z","v":3956,"vw":856.586214},{"c":854.44,"h":857.545,"l":854.44,"n":336,"o":857.34,"t":"2026-10-15T14:10:00Z","v":9480,"vw":856.024933},{"c":855.29,"h":857.18,"l":854.32,"n":301,"o":854.42,"t":"2026-10-15T14:15:00Z","v":5023,"vw":855.471197},{"c":851.385,"h":855.76,"l":849.76,"n":346,"o":855.015,"t":"2026-10-15T14:20:00Z","v":6441,"vw":852.070476},{"c":851.774,"h":852.415,"l":850.35,"n":203,"o":851.89,"t":"2026-10-15T14:25:00Z","v":4644,"vw":851.421909},{"c":848.95,"h":852,"l":848.86,"n":216,"o":851.89,"t":"2026-10-15T14:30:00Z","v":3140,"vw":850.512607},{"c":852.71,"h":853.1125,"l":848.62,"n":243,"o":848.62,"t":"2026-10-15T14:35:00Z","v":2898,"vw":851.354604},{"c":851.5,"h":852.56,"l":850.65,"n":197,"o":852.42,"t":"2026-10-15T14:40:00Z","v":3612,"vw":851.362806},{"c":849.55,"h":852.51,"l":848.935,"n":349,"o":851.6725,"t":"2026-10-15T14:45:00Z","v":7623,"vw":850.971922},{"c":850.175,"h":850.6775,"l":849.55,"n":293,"o":849.55,"t":"2026-10-15T14:50:00Z","v":4541,"vw":850.129967},{"c":849.22,"h":851.21,"l":849.22,"n":221,"o":850.23,"t":"2026-10-15T14:55:00Z","v":2851,"vw":850.314301},{"c":851.84,"h":852.245,"l":848.965,"n":373,"o":849.13,"t":"2026-10-15T15:00:00Z","v":13049,"vw":850.353401},{"c":853.77,"h":853.77,"l":851.61,"n":312,"o":852.035,"t":"2026-10-15T15:05:00Z","v":6097,"vw":852.812362},{"c":850.475,"h":853.79,"l":850.475,"n":147,"o":853.79,"t":"2026-10-15T15:10:00Z","v":2327,"vw":851.847144},{"c":851.8,"h":852.25,"l":850.34,"n":362,"o":850.55,"t":"2026-10-15T15:15:00Z","v":4829,"vw":851.549887},{"c":851.39,"h":851.61,"l":850.88,"n":129,"o":851.5075,"t":"2026-10-15T15:20:00Z","v":1812,"vw":851.277527},{"c":852.29,"h":852.29,"l":850.8815,"n":129,"o":851.62,"t":"2026-10-15T15:25:00Z","v":1603,"vw":851.697737},{"c":851.49,"h":854.59,"l":851.48,"n":294,"o":852.27,"t":"2026-10-15T15:30:00Z","v":7097,"vw":852.452446},{"c":850.05,"h":851.19,"l":849.2,"n":250,"o":851.06,"t":"2026-10-15T15:35:00Z","v":5423,"vw":850.461983},{"c":851.76,"h":851.82,"l":850.46,"n":147,"o":850.49,"t":"2026-10-15T15:40:00Z","v":2424,"vw":850.968992},{"c":850.055,"h":851.95,"l":850.055,"n":148,"o":851.86,"t":"2026-10-15T15:45:00Z","v":3618,"vw":850.843272},{"c":849.88,"h":850.12,"l":849.39,"n":113,"o":850.035,"t":"2026-10-15T15:50:00Z","v":1409,"vw":849.905703},{"c":850.33,"h":850.54,"l":849.76,"n":151,"o":849.895,"t":"2026-10-15T15:55:00Z","v":2490,"vw":850.16677},{"c":850.57,"h":850.57,"l":850.285,"n":32,"o":850.285,"t":"2026-10-15T16:00:00Z","v":203,"vw":850.4225},{"c":850.455,"h":851.06,"l":850.435,"n":117,"o":850.63,"t":"2026-10-15T16:05:00Z","v":1266,"vw":850.665788},{"c":849.87,"h":850.385,"l":849.355,"n":88,"o":850.385,"t":"2026-10-15T16:10:00Z","v":1155,"vw":849.879492},{"c":848.38,"h":849.27,"l":848.38,"n":46,"o":849.17,"t":"2026-10-15T16:15:00Z","v":544,"vw":848.858416},{"c":847.61,"h":848.62,"l":846.99,"n":35,"o":846.99,"t":"2026-10-15T16:20:00Z","v":499,"vw":847.806721},{"c":847.425,"h":847.735,"l":847.13,"n":75,"o":847.73,"t":"2026-10-15T16:25:00Z","v":1536,"vw":847.600529},{"c":847.36,"h":848.355,"l":847.355,"n":190,"o":847.465,"t":"2026-10-15T16:30:00Z","v":4083,"vw":847.554207},{"c":848.3125,"h":848.355,"l":847.32,"n":78,"o":847.32,"t":"2026-10-15T16:35:00Z","v":822,"vw":847.76827},{"c":849.21,"h":849.21,"l":848.2675,"n":118,"o":848.9,"t":"2026-10-15T16:40:00Z","v":4348,"vw":848.409393},{"c":848.33,"h":848.775,"l":848.29,"n":73,"o":848.775,"t":"2026-10-15T16:45:00Z","v":1773,"vw":848.632262},{"c":848.27,"h":849.21,"l":848.205,"n":136,"o":848.355,"t":"2026-10-15T16:50:00Z","v":3562,"vw":848.61015},{"c":848.82,"h":848.865,"l":847.59,"n":142,"o":848.1,"t":"2026-10-15T16:55:00Z","v":3577,"vw":848.185438},{"c":849.06,"h":849.21,"l":848.36,"n":54,"o":848.4,"t":"2026-10-15T17:00:00Z","v":1017,"vw":848.785862},{"c":849.85,"h":849.85,"l":848.34,"n":158,"o":848.34,"t":"2026-10-15T17:05:00Z","v":2062,"vw":848.946572},{"c":849.16,"h":849.85,"l":848.4601,"n":66,"o":849.85,"t":"2026-10-15T17:10:00Z","v":739,"vw":848.926256},{"c":849.45,"h":849.65,"l":849.06,"n":58,"o":849.155,"t":"2026-10-15T17:15:00Z","v":991,"vw":849.327787},{"c":849.69,"h":849.94,"l":849.3725,"n":133,"o":849.45,"t":"2026-10-15T17:20:00Z","v":2145,"vw":849.656523},{"c":848.0275,"h":850.0399,"l":848.0275,"n":206,"o":850.0399,"t":"2026-10-15T17:25:00Z","v":6722,"vw":849.30915},{"c":849.15,"h":849.375,"l":847.02,"n":163,"o":848.315,"t":"2026-10-15T17:30:00Z","v":6395,"vw":848.923124},{"c":849.29,"h":849.29,"l":848.325,"n":76,"o":848.705,"t":"2026-10-15T17:35:00Z","v":1307,"vw":848.718835},{"c":850.01,"h":850.01,"l":848.955,"n":120,"o":848.955,"t":"2026-10-15T17:40:00Z","v":1502,"vw":849.43121},{"c":850.135,"h":850.48,"l":849.53,"n":140,"o":849.53,"t":"2026-10-15T17:45:00Z","v":7395,"vw":850.12551},{"c":852.475,"h":852.78,"l":849.03,"n":327,"o":849.78,"t":"2026-10-15T17:50:00Z","v":8379,"vw":850.563263},{"c":856.48,"h":856.48,"l":852.79,"n":423,"o":852.97,"t":"2026-10-15T17:55:00Z","v":9105,"vw":855.048143},{"c":852.755,"h":856.47,"l":852.755,"n":366,"o":856.41,"t":"2026-10-15T18:00:00Z","v":7740,"vw":855.811906},{"c":852.7,"h":856.42,"l":852.11,"n":225,"o":852.11,"t":"2026-10-15T18:05:00Z","v":19380,"vw":855.717696},{"c":851.38,"h":853.5,"l":850.88,"n":209,"o":851.27,"t":"2026-10-15T18:10:00Z","v":14603,"vw":853.088146},{"c":849.45,"h":850.86,"l":849.17,"n":434,"o":849.82,"t":"2026-10-15T18:15:00Z","v":13719,"vw":850.310924},{"c":848.13,"h":850.28,"l":847.74,"n":223,"o":849.445,"t":"2026-10-15T18:20:00Z","v":4622,"vw":849.107236},{"c":849.3,"h":849.3,"l":847.06,"n":277,"o":848.17,"t":"2026-10-15T18:25:00Z","v":6979,"vw":848.084253},{"c":851.785,"h":851.93,"l":848.755,"n":312,"o":848.755,"t":"2026-10-15T18:30:00Z","v":5493,"vw":850.080993},{"c":851.2625,"h":852.09,"l":849.461,"n":173,"o":852.06,"t":"2026-10-15T18:35:00Z","v":3563,"vw":851.192098},{"c":850.93,"h":852.24,"l":850.92,"n":235,"o":851.29,"t":"2026-10-15T18:40:00Z","v":4319,"vw":851.73342},{"c":852.32,"h":852.46,"l":851.045,"n":178,"o":851.045,"t":"2026-10-15T18:45:00Z","v":3938,"vw":851.812247},{"c":852.095,"h":852.83,"l":851.6,"n":250,"o":852.32,"t":"2026-10-15T18:50:00Z","v":6872,"vw":852.344135},{"c":852.635,"h":852.84,"l":851.34,"n":233,"o":852.04,"t":"2026-10-15T18:55:00Z","v":7220,"vw":852.239097},{"c":852.38,"h":853.25,"l":852.11,"n":229,"o":852.84,"t":"2026-10-15T19:00:00Z","v":5505,"vw":852.601094},{"c":851.32,"h":853.84,"l":851.31,"n":246,"o":852.38,"t":"2026-10-15T19:05:00Z","v":17684,"vw":853.149972},{"c":851.78,"h":852.235,"l":850.69,"n":270,"o":851.32,"t":"2026-10-15T19:10:00Z","v":7228,"vw":851.44026},{"c":852.36,"h":852.36,"l":851.23,"n":180,"o":851.78,"t":"2026-10-15T19:15:00Z","v":3230,"vw":851.88643},{"c":853.04,"h":853.04,"l":851.38,"n":271,"o":852.35,"t":"2026-10-15T19:20:00Z","v":5859,"vw":851.928712},{"c":852.96,"h":853.62,"l":852.45,"n":158,"o":852.45,"t":"2026-10-15T19:25:00Z","v":2075,"vw":852.947647},{"c":853.07,"h":853.355,"l":852.73,"n":238,"o":853.1,"t":"2026-10-15T19:30:00Z","v":5338,"vw":853.013882},{"c":853.25,"h":853.25,"l":851.05,"n":362,"o":852.66,"t":"2026-10-15T19:35:00Z","v":16938,"vw":852.959252},{"c":853.75,"h":856.2,"l":852.385,"n":423,"o":853.12,"t":"2026-10-15T19:40:00Z","v":6776,"vw":854.366917},{"c":853.33,"h":854.32,"l":851.99,"n":333,"o":853.28,"t":"2026-10-15T19:45:00Z","v":4674,"vw":853.191754},{"c":848.795,"h":853.035,"l":847.915,"n":798,"o":852.915,"t":"2026-10-15T19:50:00Z","v":10150,"vw":851.253483},{"c":846.5,"h":849.74,"l":845.53,"n":2057,"o":848.785,"t":"2026-10-15T19:55:00Z","v":37930,"vw":846.960943},{"c":846.27,"h":846.27,"l":846.27,"n":19,"o":846.27,"t":"2026-10-15T20:00:00Z","v":27714,"vw":846.27},{"c":846.27,"h":846.27,"l":846.27,"n":1,"o":846.27,"t":"2026-10-15T20:40:00Z","v":560,"vw":846.27},{"c":854.61,"h":856.82,"l":851.17,"n":67,"o":854.51,"t":"2026-10-16T08:00:00Z","v":1258,"vw":853.208659},{"c":834.9,"h":843.61,"l":834.9,"n":565,"o":842.8,"t":"2026-10-16T13:30:00Z","v":11834,"vw":840.186582},{"c":833.3,"h":835.12,"l":829.83,"n":411,"o":834.96,"t":"2026-10-16T13:35:00Z","v":8974,"vw":831.57778},{"c":830.265,"h":832.19,"l":827.92,"n":501,"o":832.19,"t":"2026-10-16T13:40:00Z","v":13400,"vw":830.176923},{"c":825.3,"h":829.0275,"l":824.45,"n":340,"o":829.02,"t":"2026-10-16T13:45:00Z","v":7085,"vw":826.251291},{"c":827,"h":829.18,"l":824.89,"n":187,"o":825.01,"t":"2026-10-16T13:50:00Z","v":3951,"vw":827.15205},{"c":828.95,"h":829.02,"l":826.79,"n":228,"o":827.04,"t":"2026-10-16T13:55:00Z","v":6344,"vw":828.172845},{"c":831.15,"h":831.15,"l":828.47,"n":230,"o":828.48,"t":"2026-10-16T14:00:00Z","v":3314,"vw":829.771297},{"c":830.74,"h":831.96,"l":830.21,"n":206,"o":831.02,"t":"2026-10-16T14:05:00Z","v":4590,"vw":831.132684},{"c":828.525,"h":830.97,"l":828.475,"n":206,"o":830.735,"t":"2026-10-16T14:10:00Z","v":3807,"vw":829.874178},{"c":827.15,"h":828.07,"l":826.38,"n":161,"o":828.07,"t":"2026-10-16T14:15:00Z","v":2289,"vw":827.216354},{"c":827.58,"h":828.74,"l":827.16,"n":143,"o":827.16,"t":"2026-10-16T14:20:00Z","v":1891,"vw":827.625846},{"c":825.55,"h":827.935,"l":825.55,"n":93,"o":827.935,"t":"2026-10-16T14:25:00Z","v":2188,"vw":826.772281},{"c":824.235,"h":824.69,"l":823.26,"n":245,"o":823.92,"t":"2026-10-16T14:30:00Z","v":4835,"vw":823.857468},{"c":824.64,"h":824.64,"l":823.705,"n":115,"o":824.315,"t":"2026-10-16T14:35:00Z","v":801,"vw":824.241828},{"c":824.45,"h":824.96,"l":822.47,"n":243,"o":824.96,"t":"2026-10-16T14:40:00Z","v":5005,"vw":823.902596},{"c":824.28,"h":824.32,"l":823.17,"n":102,"o":823.84,"t":"2026-10-16T14:45:00Z","v":1995,"vw":823.828709},{"c":825.205,"h":825.5,"l":824.435,"n":109,"o":824.52,"t":"2026-10-16T14:50:00Z","v":2095,"vw":824.921952},{"c":822.69,"h":825.795,"l":822.62,"n":269,"o":825.68,"t":"2026-10-16T14:55:00Z","v":8018,"vw":824.431148},{"c":821.47,"h":822.58,"l":821.19,"n":135,"o":822.58,"t":"2026-10-16T15:00:00Z","v":3290,"vw":822.102416},{"c":823.085,"h":823.14,"l":820.49,"n":242,"o":821.3,"t":"2026-10-16T15:05:00Z","v":4489,"vw":821.531429},{"c":822.91,"h":823.06,"l":822.1475,"n":148,"o":823.06,"t":"2026-10-16T15:10:00Z","v":2155,"vw":822.563698},{"c":820.88,"h":822.315,"l":820.88,"n":133,"o":821.97,"t":"2026-10-16T15:15:00Z","v":1861,"vw":821.961934},{"c":819.6,"h":821.18,"l":819.58,"n":165,"o":821.18,"t":"2026-10-16T15:20:00Z","v":2702,"vw":820.333358},{"c":819.575,"h":819.8799,"l":818.64,"n":226,"o":819.81,"t":"2026-10-16T15:25:00Z","v":4913,"vw":819.375514},{"c":817.265,"h":819.98,"l":816.39,"n":184,"o":819.98,"t":"2026-10-16T15:30:00Z","v":3682,"vw":817.93396},{"c":817.4,"h":818.6199,"l":817.4,"n":101,"o":818.33,"t":"2026-10-16T15:35:00Z","v":1652,"vw":818.250229},{"c":817.94,"h":818.28,"l":816.39,"n":104,"o":817.15,"t":"2026-10-16T15:40:00Z","v":1714,"vw":817.721445},{"c":817.775,"h":818.26,"l":816.7,"n":120,"o":817.58,"t":"2026-10-16T15:45:00Z","v":3021,"vw":817.80389},{"c":816.72,"h":818,"l":816.68,"n":205,"o":817.865,"t":"2026-10-16T15:50:00Z","v":3027,"vw":817.406733},{"c":816.62,"h":817.02,"l":815.84,"n":80,"o":816.74,"t":"2026-10-16T15:55:00Z","v":1072,"vw":816.606098},{"c":815.47,"h":816.6,"l":815.405,"n":117,"o":816.6,"t":"2026-10-16T16:00:00Z","v":1296,"vw":815.676218},{"c":815.61,"h":815.645,"l":815.46,"n":68,"o":815.49,"t":"2026-10-16T16:05:00Z","v":667,"vw":815.545234},{"c":815.535,"h":815.86,"l":815.09,"n":143,"o":815.55,"t":"2026-10-16T16:10:00Z","v":2918,"vw":815.553983},{"c":815.52,"h":816.23,"l":814.78,"n":179,"o":816.23,"t":"2026-10-16T16:15:00Z","v":3866,"vw":815.378503},{"c":815.7675,"h":816.12,"l":815.265,"n":79,"o":815.265,"t":"2026-10-16T16:20:00Z","v":668,"vw":815.836364},{"c":814.2,"h":815.8,"l":814.06,"n":160,"o":815.705,"t":"2026-10-16T16:25:00Z","v":2127,"vw":814.782534},{"c":815.325,"h":815.94,"l":814.325,"n":111,"o":814.325,"t":"2026-10-16T16:30:00Z","v":1616,"vw":815.158529},{"c":814.825,"h":815.85,"l":814.7,"n":60,"o":815.52,"t":"2026-10-16T16:35:00Z","v":975,"vw":815.025488},{"c":814.135,"h":814.505,"l":814.135,"n":51,"o":814.37,"t":"2026-10-16T16:40:00Z","v":536,"vw":814.327188},{"c":814.4201,"h":814.515,"l":814.02,"n":62,"o":814.14,"t":"2026-10-16T16:45:00Z","v":704,"vw":814.15457},{"c":814.6,"h":814.6,"l":814.11,"n":82,"o":814.42,"t":"2026-10-16T16:50:00Z","v":1038,"vw":814.352676},{"c":815.04,"h":815.53,"l":814.5237,"n":84,"o":814.5237,"t":"2026-10-16T16:55:00Z","v":2555,"vw":815.390673},{"c":813.82,"h":815.2725,"l":813.33,"n":102,"o":815.255,"t":"2026-10-16T17:00:00Z","v":1327,"vw":814.738669},{"c":813.08,"h":813.845,"l":813.05,"n":96,"o":813.82,"t":"2026-10-16T17:05:00Z","v":2850,"vw":813.214206},{"c":815.94,"h":815.94,"l":813.335,"n":292,"o":813.335,"t":"2026-10-16T17:10:00Z","v":9678,"vw":814.723459},{"c":815.82,"h":816.85,"l":814.83,"n":215,"o":815.85,"t":"2026-10-16T17:15:00Z","v":7464,"vw":815.566286},{"c":815.3,"h":815.82,"l":814.69,"n":98,"o":814.935,"t":"2026-10-16T17:20:00Z","v":2525,"vw":814.862237},{"c":815.275,"h":815.53,"l":814.543,"n":56,"o":815.28,"t":"2026-10-16T17:25:00Z","v":866,"vw":815.257285},{"c":820.15,"h":820.25,"l":815.66,"n":431,"o":815.89,"t":"2026-10-16T17:30:00Z","v":5095,"vw":817.941895},{"c":819.985,"h":821.53,"l":818.96,"n":322,"o":820.015,"t":"2026-10-16T17:35:00Z","v":7369,"vw":820.230188},{"c":820.17,"h":820.37,"l":818.9701,"n":225,"o":818.9701,"t":"2026-10-16T17:40:00Z","v":1989,"vw":819.697517},{"c":817.94,"h":820.77,"l":817.645,"n":211,"o":819.89,"t":"2026-10-16T17:45:00Z","v":6226,"vw":819.351938},{"c":816.62,"h":818.495,"l":815.71,"n":73,"o":817.41,"t":"2026-10-16T17:50:00Z","v":1604,"vw":816.601293},{"c":816.79,"h":817.76,"l":816.64,"n":38,"o":816.64,"t":"2026-10-16T17:55:00Z","v":851,"vw":817.119543},{"c":817.03,"h":817.055,"l":816.78,"n":68,"o":816.89,"t":"2026-10-16T18:00:00Z","v":1611,"vw":816.9644},{"c":817.535,"h":817.97,"l":816.14,"n":143,"o":817.03,"t":"2026-10-16T18:05:00Z","v":2644,"vw":816.910274},{"c":817.86,"h":819.015,"l":817.07,"n":128,"o":817.25,"t":"2026-10-16T18:10:00Z","v":3170,"vw":817.72177},{"c":817.8575,"h":818.87,"l":817.62,"n":81,"o":818.85,"t":"2026-10-16T18:15:00Z","v":1155,"vw":818.404658},{"c":819.03,"h":819.03,"l":817.72,"n":88,"o":818.65,"t":"2026-10-16T18:20:00Z","v":1038,"vw":818.34649},{"c":819.135,"h":819.73,"l":818.22,"n":413,"o":818.75,"t":"2026-10-16T18:25:00Z","v":6517,"vw":818.746895},{"c":819.47,"h":820.05,"l":819.16,"n":214,"o":819.16,"t":"2026-10-16T18:30:00Z","v":2820,"vw":819.490353},{"c":819.3825,"h":819.49,"l":818.86,"n":223,"o":819.47,"t":"2026-10-16T18:35:00Z","v":3462,"vw":819.334272},{"c":819.69,"h":819.77,"l":818.99,"n":295,"o":819.27,"t":"2026-10-16T18:40:00Z","v":3195,"vw":819.339404},{"c":818.76,"h":820.1699,"l":818.76,"n":152,"o":820.06,"t":"2026-10-16T18:45:00Z","v":3401,"vw":819.558939},{"c":820.79,"h":820.79,"l":819,"n":254,"o":819,"t":"2026-10-16T18:50:00Z","v":3298,"vw":819.601867},{"c":819.575,"h":820.79,"l":819.575,"n":252,"o":820.78,"t":"2026-10-16T18:55:00Z","v":3346,"vw":820.040673},{"c":820.455,"h":821.27,"l":819.59,"n":229,"o":819.59,"t":"2026-10-16T19:00:00Z","v":2527,"vw":820.432725},{"c":819.965,"h":821.27,"l":819.815,"n":187,"o":821.03,"t":"2026-10-16T19:05:00Z","v":3414,"vw":820.508547},{"c":821.6,"h":821.6,"l":820.015,"n":233,"o":820.015,"t":"2026-10-16T19:10:00Z","v":3711,"vw":820.925388},{"c":821.945,"h":822.37,"l":821.27,"n":216,"o":821.65,"t":"2026-10-16T19:15:00Z","v":5529,"vw":821.696658},{"c":823.24,"h":823.24,"l":821.67,"n":520,"o":821.67,"t":"2026-10-16T19:20:00Z","v":4324,"vw":822.295393},{"c":822.895,"h":823.59,"l":822.58,"n":257,"o":823.29,"t":"2026-10-16T19:25:00Z","v":3286,"vw":823.02121},{"c":821.19,"h":822.95,"l":820.42,"n":346,"o":822.89,"t":"2026-10-16T19:30:00Z","v":8543,"vw":822.268373},{"c":820.33,"h":821.75,"l":819.91,"n":221,"o":821.08,"t":"2026-10-16T19:35:00Z","v":5137,"vw":820.884106},{"c":819.825,"h":820.39,"l":819.39,"n":340,"o":820.28,"t":"2026-10-16T19:40:00Z","v":9025,"vw":819.800268},{"c":820.85,"h":820.9,"l":819.82,"n":269,"o":819.83,"t":"2026-10-16T19:45:00Z","v":5793,"vw":820.297746},{"c":821.31,"h":821.7,"l":819.95,"n":611,"o":820.36,"t":"2026-10-16T19:50:00Z","v":14124,"vw":820.848839},{"c":818.95,"h":821.335,"l":818.43,"n":1508,"o":821.31,"t":"2026-10-16T19:55:00Z","v":35858,"vw":819.490147},{"c":819.14,"h":819.14,"l":819.14,"n":22,"o":819.14,"t":"2026-10-16T20:00:00Z","v":54402,"vw":819.14},{"c":815.99,"h":815.99,"l":815.99,"n":2,"o":815.99,"t":"2026-10-19T09:55:00Z","v":69,"vw":815.99},{"c":816.14,"h":816.14,"l":815.26,"n":13,"o":815.26,"t":"2026-10-19T12:10:00Z","v":267,"vw":815.931716},{"c":819.98,"h":819.98,"l":819.98,"n":5,"o":819.98,"t":"2026-10-19T12:15:00Z","v":150,"vw":819.98},{"c":821.97,"h":822.99,"l":814.48,"n":648,"o":815.555,"t":"2026-10-19T13:30:00Z","v":13746,"vw":818.327029},{"c":823.25,"h":825.14,"l":822.02,"n":446,"o":822.02,"t":"2026-10-19T13:35:00Z","v":7989,"vw":823.919738},{"c":815.31,"h":821.825,"l":814.405,"n":384,"o":821.81,"t":"2026-10-19T13:40:00Z","v":7609,"vw":819.211164},{"c":815.4,"h":816.28,"l":814.65,"n":154,"o":816.28,"t":"2026-10-19T13:45:00Z","v":2043,"vw":815.359396},{"c":818.27,"h":819.185,"l":814.89,"n":111,"o":814.89,"t":"2026-10-19T13:50:00Z","v":1966,"vw":817.248422},{"c":814.9,"h":818.52,"l":814.675,"n":190,"o":818.52,"t":"2026-10-19T13:55:00Z","v":4166,"vw":816.077287},{"c":816.38,"h":816.87,"l":814.5,"n":152,"o":815.6,"t":"2026-10-19T14:00:00Z","v":2450,"vw":815.421597},{"c":818.63,"h":819.09,"l":816.31,"n":182,"o":817.08,"t":"2026-10-19T14:05:00Z","v":3622,"vw":817.833593},{"c":819.95,"h":820.41,"l":818.74,"n":122,"o":819.03,"t":"2026-10-19T14:10:00Z","v":2306,"vw":819.696512},{"c":819.41,"h":821.06,"l":819.41,"n":184,"o":820.64,"t":"2026-10-19T14:15:00Z","v":3097,"vw":820.051248},{"c":822.52,"h":822.52,"l":819.815,"n":248,"o":820.22,"t":"2026-10-19T14:20:00Z","v":4771,"vw":821.422872},{"c":823.175,"h":823.48,"l":821.96,"n":184,"o":821.96,"t":"2026-10-19T14:25:00Z","v":4939,"vw":822.62154},{"c":820.995,"h":822.75,"l":820.995,"n":113,"o":822.75,"t":"2026-10-19T14:30:00Z","v":1339,"vw":821.884511},{"c":823,"h":824.48,"l":821.51,"n":148,"o":821.51,"t":"2026-10-19T14:35:00Z","v":2490,"vw":823.383476},{"c":819.235,"h":822.63,"l":818.84,"n":175,"o":822.45,"t":"2026-10-19T14:40:00Z","v":5248,"vw":819.546678},{"c":819.23,"h":819.75,"l":818.8,"n":102,"o":819.73,"t":"2026-10-19T14:45:00Z","v":2143,"vw":819.212635},{"c":819.5,"h":819.595,"l":819.14,"n":109,"o":819.36,"t":"2026-10-19T14:50:00Z","v":2215,"vw":819.409757},{"c":819.31,"h":819.845,"l":819.115,"n":144,"o":819.79,"t":"2026-10-19T14:55:00Z","v":4078,"vw":819.525975},{"c":819.97,"h":820.28,"l":818.16,"n":286,"o":819.26,"t":"2026-10-19T15:00:00Z","v":7054,"vw":819.492276},{"c":820.48,"h":820.735,"l":819.87,"n":101,"o":820.36,"t":"2026-10-19T15:05:00Z","v":2220,"vw":820.239598},{"c":820.89,"h":820.98,"l":819.88,"n":172,"o":820.07,"t":"2026-10-19T15:10:00Z","v":4652,"vw":820.344875},{"c":821.4,"h":821.67,"l":819.95,"n":199,"o":820.63,"t":"2026-10-19T15:15:00Z","v":3603,"vw":820.89602},{"c":820.64,"h":821.235,"l":820.64,"n":104,"o":821.235,"t":"2026-10-19T15:20:00Z","v":1374,"vw":820.910769},{"c":822.17,"h":822.17,"l":820.36,"n":160,"o":820.8,"t":"2026-10-19T15:25:00Z","v":3413,"vw":821.421995},{"c":818.22,"h":821.9,"l":818.22,"n":165,"o":821.705,"t":"2026-10-19T15:30:00Z","v":8814,"vw":820.154723},{"c":819.6,"h":820.25,"l":818.548,"n":238,"o":819.38,"t":"2026-10-19T15:35:00Z","v":7197,"vw":819.431983},{"c":819.96,"h":819.9625,"l":819.485,"n":61,"o":819.85,"t":"2026-10-19T15:40:00Z","v":793,"vw":819.822679},{"c":819.65,"h":820.05,"l":819.65,"n":57,"o":820.05,"t":"2026-10-19T15:45:00Z","v":633,"vw":819.801456},{"c":818.86,"h":819.73,"l":818.86,"n":17,"o":819.73,"t":"2026-10-19T15:50:00Z","v":272,"vw":819.358889},{"c":820.47,"h":820.56,"l":819.7,"n":52,"o":819.725,"t":"2026-10-19T15:55:00Z","v":913,"vw":819.975883},{"c":819.3925,"h":819.515,"l":819.3925,"n":11,"o":819.515,"t":"2026-10-19T16:00:00Z","v":187,"vw":819.471667},{"c":819.78,"h":819.78,"l":819.605,"n":20,"o":819.615,"t":"2026-10-19T16:05:00Z","v":302,"vw":819.658313},{"c":820.96,"h":820.96,"l":819.95,"n":105,"o":820.07,"t":"2026-10-19T16:10:00Z","v":1047,"vw":820.452826},{"c":820.13,"h":820.92,"l":820.13,"n":75,"o":820.575,"t":"2026-10-19T16:15:00Z","v":1181,"vw":820.515041},{"c":820.35,"h":821.05,"l":819.89,"n":31,"o":820.42,"t":"2026-10-19T16:20:00Z","v":780,"vw":820.45882},{"c":821.9,"h":821.97,"l":821.06,"n":45,"o":821.06,"t":"2026-10-19T16:25:00Z","v":607,"vw":821.361471},{"c":821.97,"h":821.97,"l":821.155,"n":64,"o":821.205,"t":"2026-10-19T16:30:00Z","v":833,"vw":821.443688},{"c":823.9,"h":823.915,"l":822.3775,"n":105,"o":822.47,"t":"2026-10-19T16:35:00Z","v":972,"vw":823.320909},{"c":823.115,"h":824.23,"l":823.115,"n":105,"o":823.84,"t":"2026-10-19T16:40:00Z","v":2129,"vw":823.79055},{"c":822.985,"h":822.985,"l":822.8625,"n":20,"o":822.8625,"t":"2026-10-19T16:45:00Z","v":563,"vw":822.97453},{"c":823,"h":823,"l":822.79,"n":39,"o":822.79,"t":"2026-10-19T16:50:00Z","v":720,"vw":822.948396},{"c":822.885,"h":822.96,"l":822.77,"n":19,"o":822.77,"t":"2026-10-19T16:55:00Z","v":210,"vw":822.89375},{"c":823.6925,"h":823.695,"l":823.44,"n":52,"o":823.44,"t":"2026-10-19T17:00:00Z","v":432,"vw":823.614583},{"c":823.855,"h":823.855,"l":823.71,"n":59,"o":823.71,"t":"2026-10-19T17:05:00Z","v":685,"vw":823.763016},{"c":823.685,"h":824,"l":823.48,"n":89,"o":823.86,"t":"2026-10-19T17:10:00Z","v":1367,"vw":823.766644},{"c":827.145,"h":827.59,"l":823.18,"n":298,"o":823.69,"t":"2026-10-19T17:15:00Z","v":5366,"vw":825.714572},{"c":827.395,"h":827.395,"l":826.76,"n":127,"o":827.145,"t":"2026-10-19T17:20:00Z","v":2361,"vw":827.19512},{"c":827.015,"h":827.43,"l":826.485,"n":125,"o":827.4,"t":"2026-10-19T17:25:00Z","v":1706,"vw":826.948427},{"c":827.165,"h":827.165,"l":826.86,"n":70,"o":827.015,"t":"2026-10-19T17:30:00Z","v":866,"vw":827.010512},{"c":827.07,"h":827.23,"l":826.3511,"n":74,"o":827.045,"t":"2026-10-19T17:35:00Z","v":1301,"vw":827.030979},{"c":826.28,"h":827.03,"l":826.225,"n":148,"o":827.015,"t":"2026-10-19T17:40:00Z","v":2729,"vw":826.651768},{"c":827.36,"h":827.45,"l":826.645,"n":73,"o":827.065,"t":"2026-10-19T17:45:00Z","v":1265,"vw":827.08366},{"c":827.64,"h":827.64,"l":826.72,"n":87,"o":826.72,"t":"2026-10-19T17:50:00Z","v":1361,"vw":827.176673},{"c":828.2725,"h":828.69,"l":827.79,"n":126,"o":827.79,"t":"2026-10-19T17:55:00Z","v":2159,"vw":828.049634},{"c":826.555,"h":828.24,"l":826.54,"n":160,"o":828.24,"t":"2026-10-19T18:00:00Z","v":3907,"vw":827.283944},{"c":827.54,"h":827.55,"l":826.84,"n":70,"o":826.84,"t":"2026-10-19T18:05:00Z","v":948,"vw":827.461937},{"c":827.235,"h":827.73,"l":826.54,"n":90,"o":827.445,"t":"2026-10-19T18:10:00Z","v":2518,"vw":827.340031},{"c":825.91,"h":826.8,"l":825,"n":217,"o":826.8,"t":"2026-10-19T18:15:00Z","v":8890,"vw":825.654032},{"c":824.92,"h":826.155,"l":824.62,"n":203,"o":825.89,"t":"2026-10-19T18:20:00Z","v":3695,"vw":825.233669},{"c":825.315,"h":825.43,"l":823.71,"n":158,"o":824.99,"t":"2026-10-19T18:25:00Z","v":2944,"vw":824.623222},{"c":825.19,"h":825.3,"l":824,"n":106,"o":824.22,"t":"2026-10-19T18:30:00Z","v":1186,"vw":824.862076},{"c":825.025,"h":825.185,"l":824.935,"n":138,"o":825.185,"t":"2026-10-19T18:35:00Z","v":1476,"vw":825.06495},{"c":824.93,"h":825.04,"l":824.755,"n":86,"o":824.985,"t":"2026-10-19T18:40:00Z","v":763,"vw":824.89814},{"c":825.14,"h":825.6999,"l":824.84,"n":197,"o":824.84,"t":"2026-10-19T18:45:00Z","v":5464,"vw":824.916703},{"c":824.26,"h":825.065,"l":824,"n":140,"o":825.05,"t":"2026-10-19T18:50:00Z","v":2670,"vw":824.518375},{"c":824.64,"h":824.7,"l":824.64,"n":40,"o":824.7,"t":"2026-10-19T18:55:00Z","v":410,"vw":824.66},{"c":824.64,"h":825.13,"l":824.485,"n":77,"o":825,"t":"2026-10-19T19:00:00Z","v":1321,"vw":824.768148},{"c":824.72,"h":825.9,"l":824.64,"n":211,"o":824.885,"t":"2026-10-19T19:05:00Z","v":5476,"vw":825.310394},{"c":823.62,"h":825.265,"l":823.62,"n":79,"o":825.045,"t":"2026-10-19T19:10:00Z","v":1378,"vw":824.497807},{"c":824.66,"h":825.13,"l":823.45,"n":99,"o":825.13,"t":"2026-10-19T19:15:00Z","v":1394,"vw":824.532955},{"c":822.77,"h":824.44,"l":822.455,"n":179,"o":824.425,"t":"2026-10-19T19:20:00Z","v":4201,"vw":822.901881},{"c":823.73,"h":823.73,"l":822.615,"n":225,"o":822.74,"t":"2026-10-19T19:25:00Z","v":6238,"vw":822.998919},{"c":825.08,"h":825.63,"l":823.89,"n":313,"o":824.3,"t":"2026-10-19T19:30:00Z","v":10173,"vw":824.385469},{"c":826,"h":826.7,"l":824.7,"n":502,"o":824.7,"t":"2026-10-19T19:35:00Z","v":11911,"vw":826.064061},{"c":821.74,"h":826.38,"l":821.605,"n":604,"o":826.38,"t":"2026-10-19T19:40:00Z","v":15292,"vw":823.647881},{"c":823.565,"h":824.18,"l":820.81,"n":459,"o":822.085,"t":"2026-10-19T19:45:00Z","v":13806,"vw":821.698952},{"c":821.94,"h":823.97,"l":820.5,"n":1384,"o":823.05,"t":"2026-10-19T19:50:00Z","v":46990,"vw":821.8062},{"c":825.77,"h":826.88,"l":821,"n":2071,"o":822.29,"t":"2026-10-19T19:55:00Z","v":55992,"vw":824.907828},{"c":825.61,"h":825.61,"l":825.61,"n":20,"o":825.61,"t":"2026-10-19T20:00:00Z","v":23869,"vw":825.61},{"c":825.61,"h":825.61,"l":825.61,"n":1,"o":825.61,"t":"2026-10-19T20:35:00Z","v":40,"vw":825.61},{"c":825.72,"h":825.72,"l":825.67,"n":38,"o":825.67,"t":"2026-10-19T23:10:00Z","v":698,"vw":825.678305},{"c":825.69,"h":829.06,"l":825.69,"n":35,"o":829.06,"t":"2026-10-19T23:15:00Z","v":903,"vw":826.783998},{"c":827.35,"h":827.35,"l":827.35,"n":3,"o":827.35,"t":"2026-10-19T23:40:00Z","v":56,"vw":827.35},{"c":842.99,"h":844.63,"l":842.76,"n":33,"o":844.63,"t":"2026-10-20T11:25:00Z","v":875,"vw":843.692545},{"c":842.67,"h":842.67,"l":842.67,"n":1,"o":842.67,"t":"2026-10-20T11:35:00Z","v":40,"vw":842.67},{"c":843.16,"h":843.16,"l":843.16,"n":2,"o":843.16,"t":"2026-10-20T11:40:00Z","v":80,"vw":843.16},{"c":843.34,"h":843.34,"l":843.34,"n":3,"o":843.34,"t":"2026-10-20T11:50:00Z","v":43,"vw":843.34},{"c":843.09,"h":843.09,"l":843.09,"n":1,"o":843.09,"t":"2026-10-20T11:55:00Z","v":59,"vw":843.09},{"c":843.14,"h":843.14,"l":843.14,"n":1,"o":843.14,"t":"2026-10-20T12:05:00Z","v":50,"vw":843.14},{"c":842.62,"h":842.62,"l":842.62,"n":3,"o":842.62,"t":"2026-10-20T12:20:00Z","v":58,"vw":842.62},{"c":841.71,"h":842.11,"l":841.7,"n":6,"o":842.11,"t":"2026-10-20T12:30:00Z","v":220,"vw":841.821111},{"c":842.24,"h":842.24,"l":841.55,"n":2,"o":841.55,"t":"2026-10-20T12:35:00Z","v":80,"vw":841.895},{"c":842.72,"h":842.72,"l":842.72,"n":3,"o":842.72,"t":"2026-10-20T12:40:00Z","v":51,"vw":842.72},{"c":843.71,"h":846,"l":843.28,"n":35,"o":846,"t":"2026-10-20T13:00:00Z","v":742,"vw":844.458459},{"c":847.42,"h":847.42,"l":847.42,"n":5,"o":847.42,"t":"2026-10-20T13:05:00Z","v":95,"vw":847.42},{"c":847.67,"h":847.82,"l":846.25,"n":60,"o":847.82,"t":"2026-10-20T13:25:00Z","v":782,"vw":847.262326},{"c":853.26,"h":853.75,"l":843.51,"n":975,"o":847.53,"t":"2026-10-20T13:30:00Z","v":23274,"vw":849.04661},{"c":853.41,"h":854.645,"l":847.91,"n":688,"o":852.75,"t":"2026-10-20T13:35:00Z","v":21004,"vw":851.326522},{"c":860.09,"h":860.26,"l":853.66,"n":433,"o":853.66,"t":"2026-10-20T13:40:00Z","v":11477,"vw":857.624245},{"c":861.44,"h":861.6,"l":858.57,"n":443,"o":859.45,"t":"2026-10-20T13:45:00Z","v":12772,"vw":860.001897},{"c":860.36,"h":862.505,"l":860.06,"n":251,"o":861.65,"t":"2026-10-20T13:50:00Z","v":5866,"vw":860.943728},{"c":863.61,"h":864.1,"l":859.78,"n":210,"o":860.25,"t":"2026-10-20T13:55:00Z","v":5009,"vw":860.970573},{"c":865,"h":865.92,"l":861.81,"n":248,"o":863.61,"t":"2026-10-20T14:00:00Z","v":4346,"vw":863.929591},{"c":865.32,"h":865.64,"l":863.39,"n":291,"o":864.48,"t":"2026-10-20T14:05:00Z","v":5466,"vw":864.617263},{"c":867.5,"h":867.67,"l":865.82,"n":170,"o":865.82,"t":"2026-10-20T14:10:00Z","v":2649,"vw":866.761368},{"c":870.98,"h":871.09,"l":867.41,"n":399,"o":867.79,"t":"2026-10-20T14:15:00Z","v":14568,"vw":869.608135},{"c":872.15,"h":872.15,"l":869.81,"n":323,"o":871.17,"t":"2026-10-20T14:20:00Z","v":7238,"vw":870.377765},{"c":870.92,"h":871.78,"l":868.12,"n":526,"o":871.035,"t":"2026-10-20T14:25:00Z","v":12553,"vw":869.814522},{"c":872.69,"h":872.69,"l":869.27,"n":247,"o":870.7,"t":"2026-10-20T14:30:00Z","v":4380,"vw":870.899693},{"c":872.155,"h":873.635,"l":871.1183,"n":331,"o":873.03,"t":"2026-10-20T14:35:00Z","v":7116,"vw":872.916827},{"c":873.58,"h":873.91,"l":872.33,"n":251,"o":872.33,"t":"2026-10-20T14:40:00Z","v":5783,"vw":873.373691},{"c":876.145,"h":876.84,"l":873.32,"n":320,"o":873.32,"t":"2026-10-20T14:45:00Z","v":7982,"vw":875.113464},{"c":874.01,"h":875.89,"l":873.94,"n":365,"o":875.74,"t":"2026-10-20T14:50:00Z","v":6632,"vw":874.778352},{"c":877.78,"h":877.78,"l":874.29,"n":280,"o":874.67,"t":"2026-10-20T14:55:00Z","v":6439,"vw":875.924053},{"c":878.35,"h":878.35,"l":876.94,"n":319,"o":877.47,"t":"2026-10-20T15:00:00Z","v":10113,"vw":877.603186},{"c":878.58,"h":878.97,"l":877.55,"n":367,"o":878.29,"t":"2026-10-20T15:05:00Z","v":12629,"vw":878.11717},{"c":875.065,"h":878.82,"l":874.71,"n":304,"o":878.245,"t":"2026-10-20T15:10:00Z","v":10460,"vw":877.510459},{"c":874.7,"h":875.94,"l":873.18,"n":484,"o":874.77,"t":"2026-10-20T15:15:00Z","v":12317,"vw":874.513962},{"c":877.05,"h":877.05,"l":874.52,"n":225,"o":874.52,"t":"2026-10-20T15:20:00Z","v":4706,"vw":875.89206},{"c":877.86,"h":878.24,"l":876.97,"n":281,"o":876.9775,"t":"2026-10-20T15:25:00Z","v":6240,"vw":877.571026},{"c":877.16,"h":880.65,"l":877.16,"n":496,"o":877.59,"t":"2026-10-20T15:30:00Z","v":20678,"vw":878.798722},{"c":877.22,"h":877.91,"l":876.5675,"n":229,"o":877.14,"t":"2026-10-20T15:35:00Z","v":6248,"vw":877.063506},{"c":874.21,"h":877.28,"l":873.99,"n":185,"o":877.28,"t":"2026-10-20T15:40:00Z","v":3095,"vw":876.19255},{"c":874.28,"h":876.01,"l":873.69,"n":190,"o":873.7,"t":"2026-10-20T15:45:00Z","v":8695,"vw":874.508433},{"c":874.105,"h":874.95,"l":873.365,"n":281,"o":874.08,"t":"2026-10-20T15:50:00Z","v":9052,"vw":874.029577},{"c":876.035,"h":876.055,"l":873.665,"n":205,"o":873.77,"t":"2026-10-20T15:55:00Z","v":4666,"vw":874.629005},{"c":873.735,"h":875,"l":873.07,"n":112,"o":875,"t":"2026-10-20T16:00:00Z","v":4579,"vw":873.757998},{"c":873.53,"h":874.195,"l":872.925,"n":167,"o":873.73,"t":"2026-10-20T16:05:00Z","v":3604,"vw":873.663708},{"c":872.835,"h":874.56,"l":872.35,"n":159,"o":873.2,"t":"2026-10-20T16:10:00Z","v":4036,"vw":873.63502},{"c":872.91,"h":872.93,"l":872.7525,"n":167,"o":872.83,"t":"2026-10-20T16:15:00Z","v":5446,"vw":872.909253},{"c":874.345,"h":874.95,"l":871.755,"n":280,"o":873.11,"t":"2026-10-20T16:20:00Z","v":5917,"vw":873.029842},{"c":876.14,"h":876.14,"l":873.75,"n":132,"o":874.4175,"t":"2026-10-20T16:25:00Z","v":3138,"vw":874.482124},{"c":876.365,"h":877.465,"l":876.13,"n":130,"o":876.28,"t":"2026-10-20T16:30:00Z","v":2585,"vw":876.562121},{"c":875.87,"h":876.5,"l":875.87,"n":72,"o":876.16,"t":"2026-10-20T16:40:00Z","v":581,"vw":876.096808},{"c":876.24,"h":876.24,"l":875.625,"n":50,"o":875.98,"t":"2026-10-20T16:45:00Z","v":284,"vw":875.948333},{"c":876,"h":876.25,"l":875.625,"n":64,"o":875.625,"t":"2026-10-20T16:50:00Z","v":706,"vw":876.017027},{"c":875.635,"h":876.86,"l":875.29,"n":100,"o":875.7825,"t":"2026-10-20T16:55:00Z","v":2045,"vw":876.533666},{"c":875.335,"h":875.84,"l":875.01,"n":150,"o":875.52,"t":"2026-10-20T17:00:00Z","v":2049,"vw":875.323591},{"c":875.96,"h":875.96,"l":875.46,"n":62,"o":875.46,"t":"2026-10-20T17:05:00Z","v":1052,"vw":875.761934},{"c":875.86,"h":876.04,"l":875.43,"n":89,"o":875.64,"t":"2026-10-20T17:10:00Z","v":718,"vw":875.787718},{"c":877.78,"h":877.8,"l":876.26,"n":244,"o":876.26,"t":"2026-10-20T17:15:00Z","v":1413,"vw":876.673549},{"c":877.68,"h":878.04,"l":877.51,"n":108,"o":877.78,"t":"2026-10-20T17:20:00Z","v":1539,"vw":877.866072},{"c":878.33,"h":878.33,"l":877.5,"n":115,"o":878.25,"t":"2026-10-20T17:25:00Z","v":1624,"vw":878.141051},{"c":879.005,"h":879.61,"l":877.89,"n":295,"o":878.65,"t":"2026-10-20T17:30:00Z","v":1612,"vw":878.842285},{"c":878.455,"h":879.55,"l":878.28,"n":61,"o":879.55,"t":"2026-10-20T17:35:00Z","v":658,"vw":878.954282},{"c":880.23,"h":880.24,"l":877.66,"n":182,"o":877.79,"t":"2026-10-20T17:40:00Z","v":2689,"vw":878.993593},{"c":880.21,"h":881,"l":880.21,"n":107,"o":880.24,"t":"2026-10-20T17:45:00Z","v":1358,"vw":880.399203},{"c":879.8384,"h":880.6,"l":879.8384,"n":66,"o":880.42,"t":"2026-10-20T17:50:00Z","v":631,"vw":880.31162},{"c":880.095,"h":880.92,"l":879.91,"n":173,"o":880.92,"t":"2026-10-20T17:55:00Z","v":2162,"vw":880.271098},{"c":878.6375,"h":879.7,"l":878.1492,"n":96,"o":879.7,"t":"2026-10-20T18:00:00Z","v":1807,"vw":878.659239},{"c":880.32,"h":880.335,"l":879.42,"n":249,"o":879.42,"t":"2026-10-20T18:05:00Z","v":2800,"vw":879.892889},{"c":880.83,"h":880.83,"l":879.97,"n":211,"o":879.97,"t":"2026-10-20T18:10:00Z","v":2092,"vw":880.445394},{"c":878.39,"h":881.1,"l":878.34,"n":326,"o":880.91,"t":"2026-10-20T18:15:00Z","v":5734,"vw":880.121227},{"c":877.955,"h":877.96,"l":877.1,"n":97,"o":877.67,"t":"2026-10-20T18:20:00Z","v":1482,"vw":877.603697},{"c":877.45,"h":878.25,"l":877.22,"n":96,"o":877.845,"t":"2026-10-20T18:25:00Z","v":1390,"vw":877.656221},{"c":876.96,"h":877.98,"l":876.96,"n":160,"o":877.83,"t":"2026-10-20T18:30:00Z","v":2334,"vw":877.723462},{"c":876.86,"h":876.86,"l":875.505,"n":70,"o":876.665,"t":"2026-10-20T18:35:00Z","v":834,"vw":876.423784},{"c":876.21,"h":877.41,"l":876.195,"n":118,"o":877.16,"t":"2026-10-20T18:40:00Z","v":1427,"vw":876.622625},{"c":878.46,"h":878.75,"l":875.63,"n":286,"o":876.21,"t":"2026-10-20T18:45:00Z","v":4617,"vw":877.275832},{"c":879.37,"h":879.37,"l":878.86,"n":152,"o":878.86,"t":"2026-10-20T18:50:00Z","v":1237,"vw":879.125},{"c":879.34,"h":879.35,"l":878.44,"n":148,"o":879.0475,"t":"2026-10-20T18:55:00Z","v":1449,"vw":879.090109},{"c":879.01,"h":879.95,"l":878.02,"n":195,"o":879,"t":"2026-10-20T19:00:00Z","v":2431,"vw":879.113485},{"c":877.7625,"h":879,"l":876.51,"n":331,"o":879,"t":"2026-10-20T19:05:00Z","v":14965,"vw":877.95018},{"c":875.78,"h":878.16,"l":875.78,"n":211,"o":877.72,"t":"2026-10-20T19:10:00Z","v":2770,"vw":877.279165},{"c":876.365,"h":877.64,"l":875.43,"n":161,"o":877.64,"t":"2026-10-20T19:15:00Z","v":3131,"vw":876.488547},{"c":875.53,"h":876.365,"l":874.68,"n":103,"o":875.53,"t":"2026-10-20T19:20:00Z","v":1550,"vw":875.483666},{"c":876.865,"h":877.22,"l":874.7,"n":228,"o":875.92,"t":"2026-10-20T19:25:00Z","v":4982,"vw":876.007983},{"c":878.32,"h":878.44,"l":877.82,"n":178,"o":877.87,"t":"2026-10-20T19:30:00Z","v":2461,"vw":878.19359},{"c":875.44,"h":879.11,"l":875.06,"n":875,"o":878.305,"t":"2026-10-20T19:35:00Z","v":27557,"vw":878.068022},{"c":875.25,"h":876.18,"l":873.21,"n":344,"o":876.18,"t":"2026-10-20T19:40:00Z","v":10552,"vw":874.523198},{"c":874.73,"h":875.8,"l":873.38,"n":462,"o":874.79,"t":"2026-10-20T19:45:00Z","v":16226,"vw":874.953366},{"c":874.86,"h":875.88,"l":873.17,"n":578,"o":874.265,"t":"2026-10-20T19:50:00Z","v":14340,"vw":875.021247},{"c":869.55,"h":874.88,"l":869.02,"n":2043,"o":874.88,"t":"2026-10-20T19:55:00Z","v":54670,"vw":871.671934},{"c":869.72,"h":869.72,"l":869.55,"n":22,"o":869.72,"t":"2026-10-20T20:00:00Z","v":19800,"vw":869.715018},{"c":869.72,"h":869.72,"l":869.72,"n":2,"o":869.72,"t":"2026-10-20T20:30:00Z","v":902,"vw":869.72},{"c":871.4,"h":871.4,"l":871.4,"n":3,"o":871.4,"t":"2026-10-21T08:25:00Z","v":98,"vw":871.4},{"c":872.54,"h":872.54,"l":872.17,"n":4,"o":872.17,"t":"2026-10-21T09:05:00Z","v":150,"vw":872.416667},{"c":876.28,"h":876.36,"l":876.28,"n":5,"o":876.36,"t":"2026-10-21T09:50:00Z","v":150,"vw":876.312},{"c":876.6833,"h":877.89,"l":876.6833,"n":10,"o":877.89,"t":"2026-10-21T11:00:00Z","v":295,"vw":876.951456},{"c":876.08,"h":876.08,"l":875.61,"n":5,"o":875.61,"t":"2026-10-21T12:00:00Z","v":190,"vw":875.78},{"c":877.12,"h":877.12,"l":874.7,"n":19,"o":874.7,"t":"2026-10-21T13:25:00Z","v":571,"vw":876.176982},{"c":873.225,"h":879.355,"l":873.225,"n":1115,"o":875.27,"t":"2026-10-21T13:30:00Z","v":32698,"vw":875.446538},{"c":879.48,"h":880.37,"l":874.625,"n":421,"o":874.66,"t":"2026-10-21T13:35:00Z","v":7749,"vw":878.117837},{"c":881.52,"h":884.19,"l":879.93,"n":302,"o":880.45,"t":"2026-10-21T13:40:00Z","v":5141,"vw":881.557745},{"c":882.455,"h":883.85,"l":879.78,"n":466,"o":881.3,"t":"2026-10-21T13:45:00Z","v":9374,"vw":882.182442},{"c":882.68,"h":884.395,"l":881.995,"n":203,"o":883.16,"t":"2026-10-21T13:50:00Z","v":3828,"vw":882.961819},{"c":882.64,"h":882.9,"l":879.595,"n":402,"o":882.9,"t":"2026-10-21T13:55:00Z","v":15267,"vw":881.481193},{"c":878.57,"h":882.52,"l":878.57,"n":188,"o":882.34,"t":"2026-10-21T14:00:00Z","v":3084,"vw":880.645619},{"c":880.05,"h":880.66,"l":877.52,"n":137,"o":878.7,"t":"2026-10-21T14:05:00Z","v":2439,"vw":879.158534},{"c":881.77,"h":883.48,"l":879.92,"n":468,"o":879.92,"t":"2026-10-21T14:10:00Z","v":16332,"vw":882.404476},{"c":880.4,"h":882.8532,"l":880.29,"n":359,"o":881.7,"t":"2026-10-21T14:15:00Z","v":13855,"vw":881.197459},{"c":882.45,"h":883.14,"l":880.1075,"n":285,"o":880.36,"t":"2026-10-21T14:20:00Z","v":5864,"vw":881.582552},{"c":882.73,"h":884.83,"l":881.5893,"n":288,"o":882,"t":"2026-10-21T14:25:00Z","v":4649,"vw":883.065172},{"c":883.3,"h":884.57,"l":882.465,"n":318,"o":882.95,"t":"2026-10-21T14:30:00Z","v":6340,"vw":883.38676},{"c":883.6075,"h":884.08,"l":882.805,"n":262,"o":883.53,"t":"2026-10-21T14:35:00Z","v":5516,"vw":883.513751},{"c":883.94,"h":884.41,"l":883.29,"n":188,"o":883.85,"t":"2026-10-21T14:40:00Z","v":4576,"vw":883.814721},{"c":881.58,"h":883.73,"l":881.43,"n":154,"o":883.7,"t":"2026-10-21T14:45:00Z","v":3346,"vw":882.181018},{"c":882.75,"h":882.75,"l":880.85,"n":227,"o":881.38,"t":"2026-10-21T14:50:00Z","v":3366,"vw":881.490325},{"c":882.62,"h":884.49,"l":882.62,"n":576,"o":883.02,"t":"2026-10-21T14:55:00Z","v":20150,"vw":883.299744},{"c":881.47,"h":883.73,"l":881.13,"n":674,"o":882.655,"t":"2026-10-21T15:00:00Z","v":21166,"vw":882.723167},{"c":882.5,"h":882.5,"l":881,"n":251,"o":881.555,"t":"2026-10-21T15:05:00Z","v":6103,"vw":881.650433},{"c":883.85,"h":884.03,"l":882.39,"n":182,"o":882.52,"t":"2026-10-21T15:10:00Z","v":3952,"vw":883.570473},{"c":883.79,"h":883.79,"l":882.74,"n":192,"o":883.335,"t":"2026-10-21T15:15:00Z","v":4171,"vw":883.176764},{"c":884.565,"h":886.045,"l":884.09,"n":280,"o":884.27,"t":"2026-10-21T15:20:00Z","v":7797,"vw":884.795748},{"c":883.32,"h":885.26,"l":883.21,"n":240,"o":884.595,"t":"2026-10-21T15:25:00Z","v":4048,"vw":884.319687},{"c":883.77,"h":884.59,"l":882.54,"n":327,"o":883.385,"t":"2026-10-21T15:30:00Z","v":11041,"vw":883.837127},{"c":881.67,"h":883.13,"l":880.695,"n":281,"o":882.56,"t":"2026-10-21T15:35:00Z","v":16970,"vw":882.51093},{"c":883.2,"h":883.2,"l":881.89,"n":199,"o":881.89,"t":"2026-10-21T15:40:00Z","v":1744,"vw":882.18632},{"c":883.58,"h":884.04,"l":882.43,"n":200,"o":882.48,"t":"2026-10-21T15:45:00Z","v":5505,"vw":883.357503},{"c":883.36,"h":883.89,"l":881.93,"n":104,"o":883.58,"t":"2026-10-21T15:50:00Z","v":3210,"vw":883.005242},{"c":881.325,"h":882.705,"l":880.93,"n":154,"o":882.705,"t":"2026-10-21T15:55:00Z","v":2627,"vw":881.770688},{"c":880.64,"h":881.32,"l":879.21,"n":265,"o":881.32,"t":"2026-10-21T16:00:00Z","v":25353,"vw":880.925407},{"c":879.97,"h":882.17,"l":879.97,"n":257,"o":880.64,"t":"2026-10-21T16:05:00Z","v":7992,"vw":881.339515},{"c":880.5,"h":881.57,"l":879.21,"n":228,"o":880.165,"t":"2026-10-21T16:10:00Z","v":11530,"vw":880.636075},{"c":879.96,"h":880.16,"l":878.06,"n":182,"o":879.895,"t":"2026-10-21T16:15:00Z","v":2313,"vw":879.357607},{"c":880.09,"h":880.09,"l":878.91,"n":137,"o":879.96,"t":"2026-10-21T16:20:00Z","v":2007,"vw":879.425161},{"c":879.42,"h":879.42,"l":879.185,"n":33,"o":879.19,"t":"2026-10-21T16:25:00Z","v":503,"vw":879.215625},{"c":880.77,"h":881.13,"l":879.41,"n":255,"o":879.42,"t":"2026-10-21T16:30:00Z","v":4895,"vw":880.583771},{"c":881.185,"h":881.28,"l":880.72,"n":86,"o":880.77,"t":"2026-10-21T16:35:00Z","v":1333,"vw":880.892984},{"c":880.99,"h":881.58,"l":880.99,"n":168,"o":881.38,"t":"2026-10-21T16:40:00Z","v":2190,"vw":881.304286},{"c":882.275,"h":882.31,"l":881.29,"n":148,"o":881.58,"t":"2026-10-21T16:45:00Z","v":3052,"vw":881.713334},{"c":882.86,"h":883.575,"l":882.49,"n":131,"o":882.56,"t":"2026-10-21T16:50:00Z","v":3808,"vw":882.989994},{"c":883.99,"h":883.99,"l":883.2,"n":54,"o":883.6299,"t":"2026-10-21T16:55:00Z","v":835,"vw":883.707886},{"c":885.125,"h":886.65,"l":884.025,"n":167,"o":884.025,"t":"2026-10-21T17:00:00Z","v":3440,"vw":885.399368},{"c":885.995,"h":886.02,"l":885,"n":60,"o":885,"t":"2026-10-21T17:05:00Z","v":1281,"vw":885.198065},{"c":886.87,"h":887.05,"l":885.73,"n":147,"o":885.73,"t":"2026-10-21T17:10:00Z","v":2716,"vw":886.390533},{"c":886.305,"h":886.305,"l":886.3,"n":14,"o":886.3,"t":"2026-10-21T17:15:00Z","v":368,"vw":886.302193},{"c":886.5,"h":886.525,"l":886,"n":65,"o":886.29,"t":"2026-10-21T17:20:00Z","v":1991,"vw":886.442996},{"c":886.51,"h":887.01,"l":886.51,"n":74,"o":886.52,"t":"2026-10-21T17:25:00Z","v":1165,"vw":886.737119},{"c":886.275,"h":887,"l":886.02,"n":163,"o":886.51,"t":"2026-10-21T17:30:00Z","v":2733,"vw":886.313865},{"c":886.2,"h":886.52,"l":886.02,"n":131,"o":886.28,"t":"2026-10-21T17:35:00Z","v":1851,"vw":886.126375},{"c":887.5552,"h":887.5552,"l":885.12,"n":277,"o":886.62,"t":"2026-10-21T17:40:00Z","v":9115,"vw":886.465042},{"c":886.875,"h":887.27,"l":886.41,"n":116,"o":886.99,"t":"2026-10-21T17:45:00Z","v":4062,"vw":886.780231},{"c":887.13,"h":887.33,"l":886.35,"n":194,"o":887.32,"t":"2026-10-21T17:50:00Z","v":6181,"vw":886.922078},{"c":887.72,"h":887.72,"l":887,"n":239,"o":887,"t":"2026-10-21T17:55:00Z","v":4051,"vw":887.283538},{"c":886.34,"h":887.75,"l":886.1305,"n":250,"o":887.57,"t":"2026-10-21T18:00:00Z","v":5752,"vw":887.072046},{"c":884.66,"h":886.7,"l":884.64,"n":138,"o":886.7,"t":"2026-10-21T18:05:00Z","v":2464,"vw":885.559801},{"c":885.44,"h":885.5,"l":884.105,"n":147,"o":884.51,"t":"2026-10-21T18:10:00Z","v":2567,"vw":885.043053},{"c":886.86,"h":886.9,"l":885.6,"n":159,"o":886.13,"t":"2026-10-21T18:15:00Z","v":2906,"vw":886.516822},{"c":887.71,"h":887.95,"l":886.4675,"n":197,"o":886.4875,"t":"2026-10-21T18:20:00Z","v":4206,"vw":887.273314},{"c":889.16,"h":889.61,"l":887.06,"n":362,"o":887.71,"t":"2026-10-21T18:25:00Z","v":14005,"vw":888.03304},{"c":889.245,"h":889.65,"l":888.74,"n":269,"o":889.16,"t":"2026-10-21T18:30:00Z","v":8810,"vw":889.127197},{"c":889.4,"h":890.9824,"l":888.64,"n":544,"o":889.07,"t":"2026-10-21T18:35:00Z","v":20681,"vw":889.760701},{"c":889.38,"h":890.22,"l":889.23,"n":188,"o":890.0726,"t":"2026-10-21T18:40:00Z","v":6926,"vw":889.555648},{"c":889.21,"h":890.01,"l":888.67,"n":424,"o":889.33,"t":"2026-10-21T18:45:00Z","v":17164,"vw":889.420476},{"c":888.45,"h":889.18,"l":888,"n":267,"o":889.11,"t":"2026-10-21T18:50:00Z","v":7588,"vw":888.742395},{"c":888,"h":889.18,"l":887.15,"n":234,"o":889.18,"t":"2026-10-21T18:55:00Z","v":6511,"vw":888.376257},{"c":887.48,"h":888.38,"l":886.89,"n":385,"o":887.76,"t":"2026-10-21T19:00:00Z","v":19020,"vw":887.734051},{"c":888.31,"h":888.62,"l":887.4,"n":185,"o":887.5,"t":"2026-10-21T19:05:00Z","v":3680,"vw":888.291001},{"c":888.32,"h":888.6,"l":887.6,"n":248,"o":888.455,"t":"2026-10-21T19:10:00Z","v":8390,"vw":888.021247},{"c":888.4,"h":888.8099,"l":888.09,"n":170,"o":888.395,"t":"2026-10-21T19:15:00Z","v":4722,"vw":888.397174},{"c":889.9,"h":890,"l":888.39,"n":283,"o":888.39,"t":"2026-10-21T19:20:00Z","v":5846,"vw":889.204414},{"c":890.7799,"h":890.89,"l":890.225,"n":219,"o":890.27,"t":"2026-10-21T19:25:00Z","v":4241,"vw":890.640838},{"c":891.29,"h":891.29,"l":890.355,"n":192,"o":890.42,"t":"2026-10-21T19:30:00Z","v":3023,"vw":890.759827},{"c":891.985,"h":892.3,"l":891.545,"n":220,"o":891.7,"t":"2026-10-21T19:35:00Z","v":2845,"vw":891.923453},{"c":889.775,"h":892.85,"l":889.54,"n":510,"o":892.51,"t":"2026-10-21T19:40:00Z","v":10576,"vw":892.133285},{"c":889.715,"h":891.2,"l":889.48,"n":379,"o":889.53,"t":"2026-10-21T19:45:00Z","v":9310,"vw":890.138441},{"c":891.195,"h":892.35,"l":890.22,"n":639,"o":890.68,"t":"2026-10-21T19:50:00Z","v":14355,"vw":891.514333},{"c":889.7,"h":891.93,"l":885.66,"n":2500,"o":891.1,"t":"2026-10-21T19:55:00Z","v":78367,"vw":888.252626},{"c":890.05,"h":890.05,"l":890.05,"n":29,"o":890.05,"t":"2026-10-21T20:00:00Z","v":24786,"vw":890.05},{"c":889.25,"h":889.25,"l":889.25,"n":2,"o":889.25,"t":"2026-10-21T23:40:00Z","v":50,"vw":889.25},{"c":864.94,"h":864.94,"l":843.6,"n":42,"o":843.6,"t":"2026-10-22T08:00:00Z","v":2043,"vw":845.642078},{"c":859.21,"h":859.21,"l":859.21,"n":12,"o":859.21,"t":"2026-10-22T11:00:00Z","v":170,"vw":859.21},{"c":861.35,"h":861.35,"l":859,"n":10,"o":859,"t":"2026-10-22T11:05:00Z","v":228,"vw":859.783333},{"c":862.6191,"h":862.6191,"l":862.6191,"n":1,"o":862.6191,"t":"2026-10-22T11:15:00Z","v":43,"vw":862.6191},{"c":862.55,"h":864.68,"l":862.55,"n":24,"o":864.01,"t":"2026-10-22T11:25:00Z","v":592,"vw":864.104667},{"c":859.22,"h":859.22,"l":859.22,"n":2,"o":859.22,"t":"2026-10-22T12:00:00Z","v":41,"vw":859.22},{"c":854.74,"h":854.74,"l":854.74,"n":2,"o":854.74,"t":"2026-10-22T12:10:00Z","v":50,"vw":854.74},{"c":854,"h":854,"l":854,"n":13,"o":854,"t":"2026-10-22T12:15:00Z","v":317,"vw":854},{"c":859.5,"h":859.51,"l":859.5,"n":15,"o":859.51,"t":"2026-10-22T12:50:00Z","v":395,"vw":859.504478},{"c":863,"h":863,"l":859.5,"n":43,"o":859.51,"t":"2026-10-22T12:55:00Z","v":1164,"vw":859.895155},{"c":869.45,"h":869.45,"l":869.45,"n":7,"o":869.45,"t":"2026-10-22T13:00:00Z","v":183,"vw":869.45},{"c":854.43,"h":866.65,"l":844.54,"n":299,"o":866,"t":"2026-10-22T13:25:00Z","v":5580,"vw":852.633808},{"c":872.49,"h":880.26,"l":853.28,"n":1387,"o":853.28,"t":"2026-10-22T13:30:00Z","v":44848,"vw":859.881368},{"c":881.73,"h":884.375,"l":868.44,"n":1044,"o":872.25,"t":"2026-10-22T13:35:00Z","v":27724,"vw":877.219634},{"c":889.44,"h":893.26,"l":880.29,"n":1013,"o":881.73,"t":"2026-10-22T13:40:00Z","v":21610,"vw":886.407886},{"c":885.885,"h":895.16,"l":880.1,"n":969,"o":889.93,"t":"2026-10-22T13:45:00Z","v":20514,"vw":888.43805},{"c":891.42,"h":891.58,"l":883.27,"n":648,"o":883.5,"t":"2026-10-22T13:50:00Z","v":12548,"vw":889.837052},{"c":892.945,"h":892.945,"l":889.76,"n":471,"o":892.39,"t":"2026-10-22T13:55:00Z","v":7966,"vw":891.093576},{"c":891.74,"h":894.91,"l":889.6,"n":712,"o":892.59,"t":"2026-10-22T14:00:00Z","v":22023,"vw":891.104835},{"c":893.805,"h":896.165,"l":890.89,"n":606,"o":893,"t":"2026-10-22T14:05:00Z","v":16541,"vw":893.722309},{"c":894.64,"h":897.27,"l":889.9901,"n":799,"o":894.39,"t":"2026-10-22T14:10:00Z","v":14553,"vw":893.851976},{"c":891.8,"h":894.905,"l":891.72,"n":477,"o":894.855,"t":"2026-10-22T14:15:00Z","v":10677,"vw":893.724806},{"c":890.73,"h":894.1,"l":889.8,"n":344,"o":892.13,"t":"2026-10-22T14:20:00Z","v":10349,"vw":891.543569},{"c":890.7,"h":892.015,"l":886.29,"n":613,"o":891.83,"t":"2026-10-22T14:25:00Z","v":12287,"vw":890.60156},{"c":891.3,"h":892.43,"l":889.63,"n":595,"o":890.71,"t":"2026-10-22T14:30:00Z","v":13732,"vw":890.732945},{"c":889.2,"h":894.34,"l":888.99,"n":1303,"o":891.12,"t":"2026-10-22T14:35:00Z","v":50779,"vw":890.555008},{"c":886.58,"h":890.98,"l":886.58,"n":1153,"o":889.885,"t":"2026-10-22T14:40:00Z","v":43910,"vw":889.791741},{"c":880.4,"h":887.1,"l":880.37,"n":769,"o":886.235,"t":"2026-10-22T14:45:00Z","v":36921,"vw":884.694449},{"c":882.785,"h":883.22,"l":877.98,"n":785,"o":880.35,"t":"2026-10-22T14:50:00Z","v":13694,"vw":881.290322},{"c":880,"h":886.075,"l":880,"n":688,"o":883.42,"t":"2026-10-22T14:55:00Z","v":21934,"vw":882.951629},{"c":881.63,"h":881.63,"l":877.4075,"n":376,"o":879.585,"t":"2026-10-22T15:00:00Z","v":8704,"vw":879.290669},{"c":881.86,"h":882.91,"l":879.87,"n":409,"o":881.755,"t":"2026-10-22T15:05:00Z","v":10620,"vw":881.808284},{"c":886.64,"h":887.31,"l":878.45,"n":726,"o":881.81,"t":"2026-10-22T15:10:00Z","v":21147,"vw":881.852644},{"c":889.45,"h":891.08,"l":885.71,"n":551,"o":886.85,"t":"2026-10-22T15:15:00Z","v":12077,"vw":887.672329},{"c":891.95,"h":892.245,"l":888.985,"n":561,"o":889.085,"t":"2026-10-22T15:20:00Z","v":15235,"vw":890.891816},{"c":882.69,"h":893.095,"l":882.65,"n":697,"o":892.79,"t":"2026-10-22T15:25:00Z","v":19940,"vw":888.915798},{"c":877.53,"h":884.46,"l":876.89,"n":353,"o":882.565,"t":"2026-10-22T15:30:00Z","v":12697,"vw":880.958064},{"c":878.96,"h":881.215,"l":877.45,"n":466,"o":877.45,"t":"2026-10-22T15:35:00Z","v":14588,"vw":879.11263},{"c":877.985,"h":881,"l":877.135,"n":294,"o":878.6,"t":"2026-10-22T15:40:00Z","v":8989,"vw":879.669141},{"c":876.535,"h":879.22,"l":875.695,"n":163,"o":877.99,"t":"2026-10-22T15:45:00Z","v":3046,"vw":877.293373},{"c":876.1,"h":877.86,"l":876.1,"n":154,"o":876.2,"t":"2026-10-22T15:50:00Z","v":3861,"vw":876.903993},{"c":875.51,"h":878.07,"l":874.105,"n":141,"o":875.37,"t":"2026-10-22T15:55:00Z","v":2693,"vw":875.905403},{"c":874.88,"h":877.11,"l":874.47,"n":263,"o":875.36,"t":"2026-10-22T16:00:00Z","v":4031,"vw":875.614067},{"c":875.5825,"h":878.07,"l":874.455,"n":204,"o":874.885,"t":"2026-10-22T16:05:00Z","v":6738,"vw":876.926437},{"c":874.995,"h":878.185,"l":874.995,"n":126,"o":875.535,"t":"2026-10-22T16:10:00Z","v":2647,"vw":876.947198},{"c":877.43,"h":879.53,"l":874.78,"n":116,"o":876.365,"t":"2026-10-22T16:15:00Z","v":4504,"vw":877.569653},{"c":877.935,"h":879.3,"l":876.775,"n":140,"o":877.43,"t":"2026-10-22T16:20:00Z","v":3017,"vw":878.013537},{"c":880.75,"h":882.475,"l":876.29,"n":226,"o":877.025,"t":"2026-10-22T16:25:00Z","v":7813,"vw":878.634257},{"c":878.62,"h":881.17,"l":878.27,"n":430,"o":880.755,"t":"2026-10-22T16:30:00Z","v":4792,"vw":879.983369},{"c":876.345,"h":879.49,"l":876.3425,"n":189,"o":878.685,"t":"2026-10-22T16:35:00Z","v":3462,"vw":878.107588},{"c":877.85,"h":877.85,"l":874.63,"n":157,"o":876.345,"t":"2026-10-22T16:40:00Z","v":5133,"vw":875.903434},{"c":873.745,"h":876.105,"l":873.6675,"n":373,"o":876.105,"t":"2026-10-22T16:45:00Z","v":8650,"vw":874.928819},{"c":878.185,"h":878.905,"l":873.85,"n":302,"o":873.865,"t":"2026-10-22T16:50:00Z","v":6578,"vw":875.412581},{"c":877.4,"h":878.185,"l":875.935,"n":101,"o":876.865,"t":"2026-10-22T16:55:00Z","v":1802,"vw":877.056195},{"c":872.985,"h":877.4,"l":872.985,"n":166,"o":877.11,"t":"2026-10-22T17:00:00Z","v":3165,"vw":874.180976},{"c":873.585,"h":875.01,"l":872.975,"n":109,"o":873.03,"t":"2026-10-22T17:05:00Z","v":2010,"vw":873.978037},{"c":876.195,"h":876.195,"l":874.365,"n":148,"o":874.73,"t":"2026-10-22T17:10:00Z","v":2664,"vw":874.85377},{"c":876.32,"h":876.58,"l":875.405,"n":113,"o":876.56,"t":"2026-10-22T17:15:00Z","v":1799,"vw":876.163793},{"c":876.97,"h":877.685,"l":876.22,"n":128,"o":876.9599,"t":"2026-10-22T17:20:00Z","v":3070,"vw":876.977218},{"c":880.77,"h":880.77,"l":876.285,"n":168,"o":876.31,"t":"2026-10-22T17:25:00Z","v":3083,"vw":877.938466},{"c":880.26,"h":881.14,"l":879.1,"n":177,"o":881.08,"t":"2026-10-22T17:30:00Z","v":2791,"vw":880.032341},{"c":884.58,"h":884.58,"l":880.11,"n":348,"o":880.95,"t":"2026-10-22T17:35:00Z","v":5655,"vw":881.631555},{"c":882.5,"h":884.2,"l":882.27,"n":297,"o":883.37,"t":"2026-10-22T17:40:00Z","v":3480,"vw":883.253077},{"c":884.85,"h":885.4,"l":881.72,"n":431,"o":881.72,"t":"2026-10-22T17:45:00Z","v":10464,"vw":884.624537},{"c":887.17,"h":887.63,"l":884.855,"n":331,"o":884.855,"t":"2026-10-22T17:50:00Z","v":5074,"vw":886.233346},{"c":887.45,"h":890.1,"l":887,"n":371,"o":887.6,"t":"2026-10-22T17:55:00Z","v":6481,"vw":888.530742},{"c":886.875,"h":889.335,"l":886.84,"n":177,"o":886.995,"t":"2026-10-22T18:00:00Z","v":2986,"vw":887.579593},{"c":891.99,"h":893.65,"l":887.56,"n":155,"o":887.56,"t":"2026-10-22T18:05:00Z","v":3563,"vw":890.545773},{"c":889.875,"h":892.935,"l":889.875,"n":279,"o":892.205,"t":"2026-10-22T18:10:00Z","v":6115,"vw":891.591448},{"c":891.15,"h":891.15,"l":889.17,"n":176,"o":889.8725,"t":"2026-10-22T18:15:00Z","v":1489,"vw":890.294705},{"c":891.27,"h":891.49,"l":889.535,"n":295,"o":891.02,"t":"2026-10-22T18:20:00Z","v":4940,"vw":890.550511},{"c":890.785,"h":892.195,"l":889.98,"n":599,"o":891.19,"t":"2026-10-22T18:25:00Z","v":8126,"vw":890.835754},{"c":892.29,"h":893.58,"l":890.33,"n":256,"o":890.965,"t":"2026-10-22T18:30:00Z","v":5058,"vw":891.922115},{"c":888.445,"h":892.305,"l":888.445,"n":271,"o":892.225,"t":"2026-10-22T18:35:00Z","v":10763,"vw":889.801353},{"c":887.86,"h":889.18,"l":885.93,"n":379,"o":888.58,"t":"2026-10-22T18:40:00Z","v":14090,"vw":887.909173},{"c":886.28,"h":888.655,"l":884.78,"n":273,"o":887.85,"t":"2026-10-22T18:45:00Z","v":6940,"vw":886.649307},{"c":882.8,"h":886.1,"l":882.1,"n":170,"o":886.1,"t":"2026-10-22T18:50:00Z","v":5528,"vw":884.478563},{"c":881.08,"h":882.6075,"l":880.6,"n":305,"o":882.04,"t":"2026-10-22T18:55:00Z","v":10572,"vw":882.096598},{"c":884.2975,"h":884.2975,"l":879.155,"n":422,"o":882.305,"t":"2026-10-22T19:00:00Z","v":9347,"vw":881.14383},{"c":883.69,"h":886,"l":883.4,"n":269,"o":884.36,"t":"2026-10-22T19:05:00Z","v":5447,"vw":884.769237},{"c":885.38,"h":885.745,"l":883.865,"n":193,"o":884.8,"t":"2026-10-22T19:10:00Z","v":5400,"vw":884.810912},{"c":884.015,"h":885.95,"l":883.37,"n":320,"o":884.695,"t":"2026-10-22T19:15:00Z","v":8553,"vw":884.930731},{"c":882.845,"h":886.17,"l":881.72,"n":322,"o":884.05,"t":"2026-10-22T19:20:00Z","v":7807,"vw":883.270758},{"c":881.8,"h":882.965,"l":878.785,"n":278,"o":882.845,"t":"2026-10-22T19:25:00Z","v":8502,"vw":881.46303},{"c":876.26,"h":883.07,"l":873.86,"n":548,"o":881.755,"t":"2026-10-22T19:30:00Z","v":21549,"vw":880.304759},{"c":877.5125,"h":878.31,"l":875.525,"n":421,"o":876.8575,"t":"2026-10-22T19:35:00Z","v":17916,"vw":876.82849},{"c":882,"h":882.265,"l":877.5625,"n":335,"o":877.57,"t":"2026-10-22T19:40:00Z","v":11162,"vw":880.656388},{"c":879.885,"h":883.42,"l":879.53,"n":430,"o":881.565,"t":"2026-10-22T19:45:00Z","v":10212,"vw":881.93906},{"c":879.95,"h":882.49,"l":878.51,"n":1301,"o":880.36,"t":"2026-10-22T19:50:00Z","v":49549,"vw":880.29122},{"c":874.52,"h":880.82,"l":873.27,"n":2729,"o":879.95,"t":"2026-10-22T19:55:00Z","v":79966,"vw":876.455762},{"c":875.76,"h":875.76,"l":875.76,"n":35,"o":875.76,"t":"2026-10-22T20:00:00Z","v":24346,"vw":875.76},{"c":875.76,"h":877,"l":873.71,"n":62,"o":873.71,"t":"2026-10-22T20:30:00Z","v":4883,"vw":875.484606},{"c":875.76,"h":875.76,"l":875.76,"n":4,"o":875.76,"t":"2026-10-22T20:35:00Z","v":673,"vw":875.76},{"c":873.71,"h":875.75,"l":873.71,"n":20,"o":873.71,"t":"2026-10-22T21:05:00Z","v":920,"vw":873.980483}],"history":[{"c":560.45,"h":565.16,"l":553.35,"n":7469,"o":565.16,"t":"2024-10-21T04:00:00Z","v":190788,"vw":558.633592},{"c":568.49,"h":569.29,"l":557.8317,"n":6719,"o":559.2,"t":"2024-10-22T04:00:00Z","v":222411,"vw":564.87787},{"c":557.92,"h":571.97,"l":557.595,"n":6464,"o":570.5,"t":"2024-10-23T04:00:00Z","v":137805,"vw":560.835452},{"c":551.15,"h":562.34,"l":551.0984,"n":4362,"o":557.92,"t":"2024-10-24T04:00:00Z","v":99786,"vw":553.758646},{"c":556.83,"h":568.065,"l":555.82,"n":5538,"o":557.8,"t":"2024-10-25T04:00:00Z","v":135027,"vw":561.508291},{"c":554.47,"h":560.975,"l":552.82,"n":5487,"o":559.78,"t":"2024-10-28T04:00:00Z","v":114719,"vw":556.501407},{"c":552.88,"h":556.965,"l":546.92,"n":7422,"o":556.4,"t":"2024-10-29T04:00:00Z","v":220613,"vw":551.992074},{"c":551.71,"h":555.915,"l":545.55,"n":8177,"o":552.88,"t":"2024-10-30T04:00:00Z","v":267791,"vw":551.170412},{"c":586.3,"h":589.6,"l":566.57,"n":21827,"o":589.6,"t":"2024-10-31T04:00:00Z","v":786180,"vw":582.389043},{"c":595.58,"h":610.73,"l":590.12,"n":15084,"o":591.85,"t":"2024-11-01T04:00:00Z","v":468633,"vw":599.839158},{"c":588.67,"h":597.21,"l":582.44,"n":10515,"o":596.39,"t":"2024-11-04T05:00:00Z","v":265734,"vw":589.197811},{"c":602.47,"h":611.2234,"l":591.4,"n":7542,"o":594.16,"t":"2024-11-05T05:00:00Z","v":253797,"vw":601.742944},{"c":588.97,"h":604.21,"l":586.95,"n":11810,"o":599.2,"t":"2024-11-06T05:00:00Z","v":337262,"vw":594.310668},{"c":591.44,"h":596.53,"l":587.77,"n":6541,"o":589.2,"t":"2024-11-07T05:00:00Z","v":198725,"vw":592.030341},{"c":596,"h":599.4,"l":590.42,"n":6802,"o":591.44,"t":"2024-11-08T05:00:00Z","v":180949,"vw":594.951439},{"c":588.94,"h":596.16,"l":588.49,"n":5900,"o":596,"t":"2024-11-11T05:00:00Z","v":135747,"vw":591.324164},{"c":593.95,"h":601.19,"l":586.59,"n":8341,"o":600.9,"t":"2024-11-12T05:00:00Z","v":215270,"vw":592.662389},{"c":599.35,"h":603.225,"l":591.65,"n":7531,"o":591.91,"t":"2024-11-13T05:00:00Z","v":261731,"vw":598.460259},{"c":595.04,"h":601.17,"l":590.6,"n":11381,"o":598.41,"t":"2024-11-14T05:00:00Z","v":591492,"vw":596.666405},{"c":564.225,"h":575.31,"l":562.17,"n":14080,"o":572.41,"t":"2024-11-15T05:00:00Z","v":614306,"vw":568.209094},{"c":567.9,"h":569.42,"l":561,"n":8268,"o":563,"t":"2024-11-18T05:00:00Z","v":269904,"vw":566.181903},{"c":574.54,"h":575.57,"l":558.15,"n":10698,"o":569.46,"t":"2024-11-19T05:00:00Z","v":387483,"vw":566.431716},{"c":591.82,"h":592.29,"l":578.61,"n":13035,"o":588.6,"t":"2024-11-20T05:00:00Z","v":382273,"vw":586.53185},{"c":596.74,"h":601.95,"l":582.07,"n":13461,"o":587.39,"t":"2024-11-21T05:00:00Z","v":417736,"vw":593.927197},{"c":605.92,"h":610.615,"l":601.1,"n":10758,"o":602.6,"t":"2024-11-22T05:00:00Z","v":363517,"vw":605.958729},{"c":605.66,"h":618.4,"l":605.32,"n":10869,"o":612.64,"t":"2024-11-25T05:00:00Z","v":320061,"vw":612.516034},{"c":607.16,"h":609.31,"l":601.635,"n":9332,"o":608.2,"t":"2024-11-26T05:00:00Z","v":361887,"vw":605.789386},{"c":614.59,"h":620.28,"l":608.77,"n":10084,"o":615.61,"t":"2024-11-27T05:00:00Z","v":405338,"vw":615.298753},{"c":616.55,"h":619.82,"l":613.8,"n":4926,"o":617.2,"t":"2024-11-29T05:00:00Z","v":190007,"vw":616.78444},{"c":617.49,"h":622.32,"l":614.885,"n":7685,"o":616.4,"t":"2024-12-02T05:00:00Z","v":300480,"vw":617.355618},{"c":606.47,"h":621.68,"l":604.91,"n":6944,"o":619.6,"t":"2024-12-03T05:00:00Z","v":286051,"vw":611.477347},{"c":624.96,"h":626,"l":608.2,"n":7400,"o":608.6,"t":"2024-12-04T05:00:00Z","v":288257,"vw":619.586671},{"c":626.12,"h":630,"l":620.5,"n":6775,"o":630,"t":"2024-12-05T05:00:00Z","v":194885,"vw":625.636329},{"c":623.11,"h":628.6,"l":619.6,"n":6077,"o":626.37,"t":"2024-12-06T05:00:00Z","v":155011,"vw":623.207623},{"c":611.01,"h":626.93,"l":610.7,"n":6452,"o":615.32,"t":"2024-12-09T05:00:00Z","v":212861,"vw":615.928913},{"c":609.88,"h":613.4,"l":605.968,"n":5776,"o":611.01,"t":"2024-12-10T05:00:00Z","v":202861,"vw":609.516404},{"c":605.87,"h":612.8,"l":605.17,"n":7545,"o":612.2,"t":"2024-12-11T05:00:00Z","v":400197,"vw":608.101231},{"c":603.4,"h":611.16,"l":603.19,"n":6795,"o":606.74,"t":"2024-12-12T05:00:00Z","v":242379,"vw":607.069263},{"c":607.205,"h":612.01,"l":602.44,"n":8967,"o":610,"t":"2024-12-13T05:00:00Z","v":200962,"vw":606.541218},{"c":632.64,"h":643.63,"l":617.87,"n":10458,"o":617.87,"t":"2024-12-16T05:00:00Z","v":281776,"vw":633.401992},{"c":638.33,"h":644.965,"l":621.75,"n":13133,"o":626.2,"t":"2024-12-17T05:00:00Z","v":459659,"vw":637.8708},{"c":624.18,"h":643.46,"l":622.78,"n":9991,"o":630.2,"t":"2024-12-18T05:00:00Z","v":337637,"vw":631.412818},{"c":626.03,"h":630.22,"l":613.95,"n":12222,"o":621.77,"t":"2024-12-19T05:00:00Z","v":332470,"vw":623.421081},{"c":623.82,"h":634.4,"l":619.6,"n":9114,"o":623.2,"t":"2024-12-20T05:00:00Z","v":313185,"vw":624.977184},{"c":628.32,"h":630.155,"l":617.88,"n":9402,"o":625.6,"t":"2024-12-23T05:00:00Z","v":153614,"vw":622.970206},{"c":629.99,"h":634.5299,"l":626.72,"n":2273,"o":626.72,"t":"2024-12-24T05:00:00Z","v":151737,"vw":630.952212},{"c":632.04,"h":637.08,"l":623.775,"n":3448,"o":626.07,"t":"2024-12-26T05:00:00Z","v":67855,"vw":632.193541},{"c":626.31,"h":632.23,"l":624.93,"n":5675,"o":630.47,"t":"2024-12-27T05:00:00Z","v":138066,"vw":628.017521},{"c":619.96,"h":625.93,"l":616.5,"n":6371,"o":619.21,"t":"2024-12-30T05:00:00Z","v":119155,"vw":620.815589},{"c":615,"h":623.97,"l":613,"n":4656,"o":618.85,"t":"2024-12-31T05:00:00Z","v":106221,"vw":616.318823},{"c":620.16,"h":627.8,"l":615.82,"n":6985,"o":622.49,"t":"2025-01-02T05:00:00Z","v":142798,"vw":621.992593},{"c":621.29,"h":633.67,"l":620.16,"n":7198,"o":624.81,"t":"2025-01-03T05:00:00Z","v":147053,"vw":626.496929},{"c":645.37,"h":648.24,"l":623.8,"n":8887,"o":625.01,"t":"2025-01-06T05:00:00Z","v":230693,"vw":637.56573},{"c":648.62,"h":659.95,"l":647.4,"n":10180,"o":651.6,"t":"2025-01-07T05:00:00Z","v":246552,"vw":651.981903},{"c":649.26,"h":663.48,"l":647.58,"n":10542,"o":658.13,"t":"2025-01-08T05:00:00Z","v":293368,"vw":654.339928},{"c":656.26,"h":663.78,"l":647,"n":12116,"o":662.6,"t":"2025-01-10T05:00:00Z","v":379753,"vw":655.755458},{"c":670.4,"h":670.4,"l":641.8,"n":15683,"o":658.6,"t":"2025-01-13T05:00:00Z","v":407741,"vw":658.871156},{"c":665.6,"h":678.21,"l":664,"n":15873,"o":667.71,"t":"2025-01-14T05:00:00Z","v":388015,"vw":669.691792},{"c":665.19,"h":670.5,"l":657.1,"n":10716,"o":662,"t":"2025-01-15T05:00:00Z","v":270243,"vw":664.161073},{"c":659.81,"h":667.82,"l":658.26,"n":10710,"o":667.19,"t":"2025-01-16T05:00:00Z","v":450778,"vw":661.39504},{"c":640.52,"h":661.215,"l":639.78,"n":11158,"o":656,"t":"2025-01-17T05:00:00Z","v":485387,"vw":647.329452},{"c":647.39,"h":657.8,"l":644.32,"n":12403,"o":657.8,"t":"2025-01-21T05:00:00Z","v":404426,"vw":650.146075},{"c":639.84,"h":651.6,"l":638.43,"n":9083,"o":650.81,"t":"2025-01-22T05:00:00Z","v":281882,"vw":642.455563},{"c":652.19,"h":655.52,"l":635.845,"n":8542,"o":640.42,"t":"2025-01-23T05:00:00Z","v":194253,"vw":648.360964},{"c":648.94,"h":661.585,"l":647.74,"n":7152,"o":652.6,"t":"2025-01-24T05:00:00Z","v":217138,"vw":651.521359},{"c":648.82,"h":661,"l":645.87,"n":9828,"o":650.8,"t":"2025-01-27T05:00:00Z","v":258144,"vw":651.587259},{"c":648.11,"h":658.12,"l":641.76,"n":8631,"o":649.2,"t":"2025-01-28T05:00:00Z","v":239039,"vw":648.883648},{"c":654.76,"h":665.98,"l":650.835,"n":8469,"o":662,"t":"2025-01-29T05:00:00Z","v":205908,"vw":657.250064},{"c":665.68,"h":668.31,"l":653.645,"n":8175,"o":660.01,"t":"2025-01-30T05:00:00Z","v":185124,"vw":662.367505},{"c":655.13,"h":671.39,"l":653.75,"n":9671,"o":667.45,"t":"2025-01-31T05:00:00Z","v":258976,"vw":660.430212},{"c":657.56,"h":663.45,"l":648.49,"n":10981,"o":654.26,"t":"2025-02-03T05:00:00Z","v":241303,"vw":656.588361},{"c":651.3,"h":665.15,"l":649.55,"n":9470,"o":660.17,"t":"2025-02-04T05:00:00Z","v":269482,"vw":655.365158},{"c":671.745,"h":672.395,"l":659.79,"n":11625,"o":659.79,"t":"2025-02-05T05:00:00Z","v":346950,"vw":668.68307},{"c":657.97,"h":666.2,"l":654.395,"n":8008,"o":666.2,"t":"2025-02-06T05:00:00Z","v":157446,"vw":658.859759},{"c":646.64,"h":657.4,"l":646.61,"n":8862,"o":656.21,"t":"2025-02-07T05:00:00Z","v":225258,"vw":651.341846},{"c":646.45,"h":660.48,"l":643.4601,"n":8643,"o":651.74,"t":"2025-02-10T05:00:00Z","v":197834,"vw":650.472708},{"c":636.02,"h":647.205,"l":632.8624,"n":8861,"o":645,"t":"2025-02-11T05:00:00Z","v":245320,"vw":638.603073},{"c":649.09,"h":649.96,"l":634.79,"n":6570,"o":636.02,"t":"2025-02-12T05:00:00Z","v":137079,"vw":645.59733},{"c":651.34,"h":652.23,"l":644.54,"n":6605,"o":645.78,"t":"2025-02-13T05:00:00Z","v":186353,"vw":649.314346},{"c":639.41,"h":649.975,"l":632.1487,"n":9895,"o":649.42,"t":"2025-02-14T05:00:00Z","v":266816,"vw":638.461366},{"c":639,"h":645,"l":634.73,"n":8357,"o":639.41,"t":"2025-02-18T05:00:00Z","v":264784,"vw":639.838035},{"c":640.14,"h":645.025,"l":637.6,"n":8206,"o":637.9,"t":"2025-02-19T05:00:00Z","v":257398,"vw":640.988861},{"c":647.49,"h":649.97,"l":637.145,"n":7448,"o":638.81,"t":"2025-02-20T05:00:00Z","v":207756,"vw":645.452048},{"c":644.48,"h":650.15,"l":641.86,"n":9184,"o":647.09,"t":"2025-02-21T05:00:00Z","v":215707,"vw":646.789064},{"c":626.13,"h":645.74,"l":624.1,"n":11937,"o":645.4,"t":"2025-02-24T05:00:00Z","v":296613,"vw":630.777674},{"c":624.94,"h":636.39,"l":621.165,"n":19538,"o":634.72,"t":"2025-02-25T05:00:00Z","v":489629,"vw":627.573629},{"c":623.02,"h":632.42,"l":621.55,"n":12604,"o":628.51,"t":"2025-02-26T05:00:00Z","v":332520,"vw":626.754262},{"c":624.7,"h":650.79,"l":623.39,"n":13230,"o":630.65,"t":"2025-02-27T05:00:00Z","v":336054,"vw":630.586243},{"c":624.67,"h":628.58,"l":609.95,"n":13709,"o":618.1,"t":"2025-02-28T05:00:00Z","v":404615,"vw":620.588185},{"c":622.61,"h":644.19,"l":622.01,"n":8770,"o":640.37,"t":"2025-03-03T05:00:00Z","v":179295,"vw":630.082977},{"c":621.25,"h":633.64,"l":618.21,"n":13860,"o":629.96,"t":"2025-03-04T05:00:00Z","v":285887,"vw":623.152192},{"c":636.49,"h":642.2439,"l":631.035,"n":10150,"o":631.61,"t":"2025-03-05T05:00:00Z","v":258570,"vw":636.619177},{"c":613.18,"h":628.4825,"l":612.51,"n":9305,"o":623.46,"t":"2025-03-06T05:00:00Z","v":167636,"vw":618.147496},{"c":594.21,"h":612.4,"l":592.7,"n":14722,"o":610.7,"t":"2025-03-07T05:00:00Z","v":383610,"vw":599.018595},{"c":571,"h":584.2,"l":567.34,"n":20144,"o":582.17,"t":"2025-03-10T04:00:00Z","v":548024,"vw":572.930048},{"c":580.43,"h":583.64,"l":562.96,"n":14035,"o":566.93,"t":"2025-03-11T04:00:00Z","v":407997,"vw":574.064459},{"c":591.45,"h":593.1,"l":583.45,"n":10660,"o":588.85,"t":"2025-03-12T04:00:00Z","v":254093,"vw":589.628247},{"c":581.21,"h":584.605,"l":574.01,"n":13102,"o":584.37,"t":"2025-03-13T04:00:00Z","v":349877,"vw":580.027023},{"c":604.96,"h":605.43,"l":582.41,"n":14719,"o":582.41,"t":"2025-03-14T04:00:00Z","v":575799,"vw":600.35665},{"c":614.19,"h":620.11,"l":608.39,"n":13464,"o":616.02,"t":"2025-03-17T04:00:00Z","v":292081,"vw":612.507333},{"c":611.18,"h":622.205,"l":607.39,"n":9485,"o":621.05,"t":"2025-03-18T04:00:00Z","v":232400,"vw":613.555217},{"c":619.97,"h":627.005,"l":609.91,"n":13181,"o":614.41,"t":"2025-03-19T04:00:00Z","v":377277,"vw":617.863245},{"c":613.04,"h":621.565,"l":612.1,"n":7342,"o":617,"t":"2025-03-20T04:00:00Z","v":176725,"vw":615.679452},{"c":615.02,"h":619.92,"l":609.6925,"n":7964,"o":611.07,"t":"2025-03-21T04:00:00Z","v":250919,"vw":615.153347},{"c":607.95,"h":612.33,"l":604.11,"n":14388,"o":604.79,"t":"2025-03-24T04:00:00Z","v":407067,"vw":609.228766},{"c":605.52,"h":612.98,"l":597.505,"n":7191,"o":612.98,"t":"2025-03-25T04:00:00Z","v":221858,"vw":603.305627},{"c":583.66,"h":590.99,"l":582.07,"n":11365,"o":590.99,"t":"2025-03-26T04:00:00Z","v":355477,"vw":586.390048},{"c":593.47,"h":596.905,"l":582.105,"n":9417,"o":583.66,"t":"2025-03-27T04:00:00Z","v":362592,"vw":593.402863},{"c":589.15,"h":598.06,"l":587.2,"n":9784,"o":596.01,"t":"2025-03-28T04:00:00Z","v":233018,"vw":591.213806},{"c":591.865,"h":594.42,"l":574.81,"n":13753,"o":582.96,"t":"2025-03-31T04:00:00Z","v":443003,"vw":586.136832},{"c":567.09,"h":593.99,"l":565,"n":15445,"o":591.9,"t":"2025-04-01T04:00:00Z","v":454390,"vw":578.255135},{"c":583.62,"h":583.62,"l":565.47,"n":19230,"o":567.73,"t":"2025-04-02T04:00:00Z","v":659121,"vw":578.098019},{"c":590.06,"h":595.46,"l":585,"n":19069,"o":592.2,"t":"2025-04-03T04:00:00Z","v":659944,"vw":590.788647},{"c":555.11,"h":582.7225,"l":553.2,"n":15892,"o":575.41,"t":"2025-04-04T04:00:00Z","v":547386,"vw":563.916391},{"c":550,"h":560.3475,"l":524.835,"n":21312,"o":542.79,"t":"2025-04-07T04:00:00Z","v":661910,"vw":544.531688},{"c":548.93,"h":577.415,"l":540.755,"n":16443,"o":574.2,"t":"2025-04-08T04:00:00Z","v":528934,"vw":556.015371},{"c":564.13,"h":574.66,"l":519.7,"n":25216,"o":542,"t":"2025-04-09T04:00:00Z","v":893940,"vw":543.028903},{"c":546.22,"h":564.79,"l":535.265,"n":18686,"o":564,"t":"2025-04-10T04:00:00Z","v":428358,"vw":550.104782},{"c":580.94,"h":586.165,"l":570.2775,"n":17534,"o":571.42,"t":"2025-04-11T04:00:00Z","v":536659,"vw":578.239819},{"c":606.39,"h":610.06,"l":585.5,"n":21074,"o":588.6,"t":"2025-04-14T04:00:00Z","v":689909,"vw":600.246804},{"c":605.375,"h":605.9,"l":597.1,"n":10395,"o":601.98,"t":"2025-04-15T04:00:00Z","v":415959,"vw":601.050545},{"c":587.59,"h":601.6,"l":583,"n":9344,"o":600.3,"t":"2025-04-16T04:00:00Z","v":227097,"vw":588.963825},{"c":596.2,"h":601.27,"l":590.6,"n":10742,"o":590.9,"t":"2025-04-17T04:00:00Z","v":321814,"vw":595.764969},{"c":595.7,"h":604.77,"l":592.955,"n":9150,"o":596.01,"t":"2025-04-21T04:00:00Z","v":258466,"vw":597.867517},{"c":599.87,"h":602.1,"l":594.24,"n":11375,"o":598.33,"t":"2025-04-22T04:00:00Z","v":332854,"vw":599.666082},{"c":594.65,"h":603.15,"l":593.31,"n":8624,"o":599.87,"t":"2025-04-23T04:00:00Z","v":244192,"vw":596.846754},{"c":600.51,"h":604.8872,"l":595.92,"n":9950,"o":601.42,"t":"2025-04-24T04:00:00Z","v":269365,"vw":599.699903},{"c":614.76,"h":616.865,"l":594.76,"n":8927,"o":599.9,"t":"2025-04-25T04:00:00Z","v":215858,"vw":609.679965},{"c":620.97,"h":625.37,"l":612.005,"n":10205,"o":618.13,"t":"2025-04-28T04:00:00Z","v":241283,"vw":618.764978},{"c":629.51,"h":635.6363,"l":623.16,"n":11771,"o":624.95,"t":"2025-04-29T04:00:00Z","v":231102,"vw":629.497632},{"c":645.14,"h":646.81,"l":636.61,"n":11821,"o":637.1,"t":"2025-04-30T04:00:00Z","v":319798,"vw":642.774799},{"c":639.9,"h":645.6,"l":631.0828,"n":6913,"o":643.33,"t":"2025-05-01T04:00:00Z","v":181903,"vw":640.018261},{"c":649.67,"h":656.29,"l":646.575,"n":14886,"o":656.29,"t":"2025-05-02T04:00:00Z","v":318153,"vw":650.362079},{"c":656.65,"h":658.925,"l":652.605,"n":11923,"o":654.62,"t":"2025-05-05T04:00:00Z","v":210611,"vw":655.511819},{"c":615.11,"h":653.25,"l":614.58,"n":19649,"o":651.76,"t":"2025-05-06T04:00:00Z","v":476930,"vw":632.164802},{"c":622.93,"h":626.82,"l":616.065,"n":19700,"o":623,"t":"2025-05-07T04:00:00Z","v":432541,"vw":621.66667},{"c":569.12,"h":577.23,"l":529.11,"n":64282,"o":570.425,"t":"2025-05-08T04:00:00Z","v":2008849,"vw":550.996585},{"c":549.65,"h":578.26,"l":545.02,"n":26668,"o":569.6,"t":"2025-05-09T04:00:00Z","v":718045,"vw":558.266617},{"c":560.9,"h":561.48,"l":535.5,"n":24726,"o":538.5,"t":"2025-05-12T04:00:00Z","v":657966,"vw":554.388805},{"c":542.47,"h":557.37,"l":538.09,"n":24349,"o":557.37,"t":"2025-05-13T04:00:00Z","v":716573,"vw":544.210127},{"c":532.27,"h":545.985,"l":530.97,"n":16877,"o":542.915,"t":"2025-05-14T04:00:00Z","v":486217,"vw":534.949928},{"c":561.75,"h":564,"l":533.41,"n":21829,"o":537.495,"t":"2025-05-15T04:00:00Z","v":694524,"vw":550.68047},{"c":565.63,"h":568,"l":557.205,"n":14449,"o":560.83,"t":"2025-05-16T04:00:00Z","v":433482,"vw":562.927666},{"c":578.1,"h":578.615,"l":567.87,"n":9634,"o":569.28,"t":"2025-05-19T04:00:00Z","v":312111,"vw":572.183452},{"c":578.31,"h":581.76,"l":572.84,"n":11122,"o":576.96,"t":"2025-05-20T04:00:00Z","v":316697,"vw":577.048805},{"c":584.95,"h":594.14,"l":583.06,"n":13407,"o":590.3,"t":"2025-05-21T04:00:00Z","v":434704,"vw":587.558648},{"c":581.44,"h":585.72,"l":578.6,"n":11392,"o":580.36,"t":"2025-05-22T04:00:00Z","v":335848,"vw":581.820621},{"c":587.61,"h":588.365,"l":576.31,"n":9638,"o":576.31,"t":"2025-05-23T04:00:00Z","v":227650,"vw":584.292927},{"c":579.77,"h":595.015,"l":578.685,"n":12810,"o":594.51,"t":"2025-05-27T04:00:00Z","v":339411,"vw":584.057638},{"c":576.24,"h":582.46,"l":570,"n":8912,"o":578.19,"t":"2025-05-28T04:00:00Z","v":230595,"vw":575.244744},{"c":580.95,"h":584.9,"l":575.01,"n":9139,"o":577.01,"t":"2025-05-29T04:00:00Z","v":171708,"vw":580.798414},{"c":573.26,"h":579.695,"l":566.31,"n":11836,"o":579.58,"t":"2025-05-30T04:00:00Z","v":352763,"vw":573.896387},{"c":584.605,"h":586.205,"l":570.105,"n":12476,"o":572.69,"t":"2025-06-02T04:00:00Z","v":275921,"vw":580.158857},{"c":576.61,"h":582.53,"l":569.9497,"n":10117,"o":573.16,"t":"2025-06-03T04:00:00Z","v":198149,"vw":577.57959},{"c":573.505,"h":585.215,"l":572.77,"n":8675,"o":578.2,"t":"2025-06-04T04:00:00Z","v":220671,"vw":577.043592},{"c":580.59,"h":584.755,"l":573.575,"n":9972,"o":574.8,"t":"2025-06-05T04:00:00Z","v":243670,"vw":579.880545},{"c":585.93,"h":590.73,"l":581.56,"n":9465,"o":581.56,"t":"2025-06-06T04:00:00Z","v":204200,"vw":586.310613},{"c":583.62,"h":592.1,"l":582.45,"n":12253,"o":588.16,"t":"2025-06-09T04:00:00Z","v":267126,"vw":586.108388},{"c":575.46,"h":589.9,"l":574.86,"n":12281,"o":586.8,"t":"2025-06-10T04:00:00Z","v":225388,"vw":580.088155},{"c":574.96,"h":582.0114,"l":574.6,"n":12739,"o":578.87,"t":"2025-06-11T04:00:00Z","v":254638,"vw":578.063993},{"c":586.76,"h":589.06,"l":576.22,"n":11585,"o":578.14,"t":"2025-06-12T04:00:00Z","v":286380,"vw":585.604463},{"c":577.89,"h":583.16,"l":575.41,"n":12539,"o":580.48,"t":"2025-06-13T04:00:00Z","v":297420,"vw":579.670859},{"c":551.22,"h":574.5,"l":550.91,"n":19617,"o":573.05,"t":"2025-06-16T04:00:00Z","v":426893,"vw":558.302945},{"c":540.71,"h":550.39,"l":540.37,"n":17253,"o":546.97,"t":"2025-06-17T04:00:00Z","v":479479,"vw":543.655125},{"c":537.92,"h":546.76,"l":537.75,"n":12931,"o":542.1,"t":"2025-06-18T04:00:00Z","v":252943,"vw":541.155984},{"c":542.15,"h":546.91,"l":538.59,"n":14314,"o":542.49,"t":"2025-06-20T04:00:00Z","v":372908,"vw":542.281948},{"c":540.76,"h":545.01,"l":534.2268,"n":17822,"o":543.39,"t":"2025-06-23T04:00:00Z","v":405260,"vw":540.630064},{"c":568.06,"h":574.64,"l":548.96,"n":19597,"o":549.58,"t":"2025-06-24T04:00:00Z","v":385886,"vw":565.427547},{"c":560.53,"h":564.28,"l":556.92,"n":12156,"o":560.06,"t":"2025-06-25T04:00:00Z","v":227153,"vw":560.891383},{"c":560.04,"h":562,"l":556.76,"n":12126,"o":561.81,"t":"2025-06-26T04:00:00Z","v":276448,"vw":559.503096},{"c":560.14,"h":565.2317,"l":555.63,"n":16343,"o":560.51,"t":"2025-06-27T04:00:00Z","v":474711,"vw":560.901592},{"c":551.22,"h":562.34,"l":510.055,"n":38270,"o":559.81,"t":"2025-06-30T04:00:00Z","v":1496237,"vw":535.89465},{"c":542.47,"h":563.36,"l":541.95,"n":25902,"o":555.38,"t":"2025-07-01T04:00:00Z","v":606606,"vw":553.839478},{"c":545.11,"h":554.395,"l":541.99,"n":21297,"o":548.2,"t":"2025-07-02T04:00:00Z","v":517681,"vw":548.338814},{"c":543.48,"h":545.61,"l":538.89,"n":11262,"o":545.51,"t":"2025-07-03T04:00:00Z","v":289592,"vw":543.054811},{"c":546.04,"h":546.73,"l":539.78,"n":19077,"o":543.1,"t":"2025-07-07T04:00:00Z","v":420895,"vw":543.456297},{"c":538.64,"h":544.98,"l":536.02,"n":17460,"o":544.58,"t":"2025-07-08T04:00:00Z","v":472576,"vw":540.760656},{"c":555.19,"h":557.29,"l":538.91,"n":21944,"o":539.72,"t":"2025-07-09T04:00:00Z","v":671259,"vw":548.357095},{"c":563.31,"h":568.47,"l":549.85,"n":17217,"o":554.84,"t":"2025-07-10T04:00:00Z","v":364266,"vw":563.767429},{"c":560.24,"h":564.025,"l":553.54,"n":12735,"o":561.59,"t":"2025-07-11T04:00:00Z","v":248405,"vw":560.322976},{"c":561.28,"h":571.99,"l":557.05,"n":11155,"o":558.76,"t":"2025-07-14T04:00:00Z","v":356328,"vw":565.432619},{"c":555.96,"h":568.23,"l":554.59,"n":11986,"o":567.03,"t":"2025-07-15T04:00:00Z","v":350113,"vw":559.0549},{"c":577.92,"h":578.315,"l":558.34,"n":14397,"o":558.34,"t":"2025-07-16T04:00:00Z","v":464677,"vw":572.590895},{"c":572.71,"h":573.48,"l":564.52,"n":16237,"o":572,"t":"2025-07-17T04:00:00Z","v":451056,"vw":568.954711},{"c":564.59,"h":575.48,"l":563.285,"n":11472,"o":572.4,"t":"2025-07-18T04:00:00Z","v":336884,"vw":567.977965},{"c":566.14,"h":568.88,"l":560.9075,"n":10262,"o":566.46,"t":"2025-07-21T04:00:00Z","v":204455,"vw":565.948782},{"c":571.23,"h":575.17,"l":563.08,"n":11060,"o":563.08,"t":"2025-07-22T04:00:00Z","v":224705,"vw":571.27938},{"c":575.42,"h":576.84,"l":566.425,"n":13905,"o":575.38,"t":"2025-07-23T04:00:00Z","v":278201,"vw":572.592215},{"c":591.74,"h":591.93,"l":577.04,"n":14227,"o":579.95,"t":"2025-07-24T04:00:00Z","v":377882,"vw":584.99778},{"c":591.99,"h":594.445,"l":587.37,"n":15942,"o":591,"t":"2025-07-25T04:00:00Z","v":493124,"vw":591.374213},{"c":595.19,"h":598.73,"l":592.845,"n":14311,"o":595.59,"t":"2025-07-28T04:00:00Z","v":371089,"vw":595.340847},{"c":598.79,"h":600,"l":590.78,"n":10463,"o":592.93,"t":"2025-07-29T04:00:00Z","v":263658,"vw":596.876416},{"c":598.89,"h":608.28,"l":596.01,"n":16626,"o":599.39,"t":"2025-07-30T04:00:00Z","v":565265,"vw":601.224487},{"c":670.33,"h":689.13,"l":665,"n":44628,"o":688.375,"t":"2025-07-31T04:00:00Z","v":1377330,"vw":676.376238},{"c":673.8,"h":680.905,"l":661.08,"n":22253,"o":672.58,"t":"2025-08-01T04:00:00Z","v":633642,"vw":672.318673},{"c":690.32,"h":691.02,"l":673.57,"n":17442,"o":679.77,"t":"2025-08-04T04:00:00Z","v":410973,"vw":683.018805},{"c":674.9,"h":696.205,"l":674.84,"n":20212,"o":694.8,"t":"2025-08-05T04:00:00Z","v":476282,"vw":684.089368},{"c":673.15,"h":680.12,"l":668.64,"n":20367,"o":675.2,"t":"2025-08-06T04:00:00Z","v":410783,"vw":674.419473},{"c":672.35,"h":675.44,"l":667.13,"n":16611,"o":674.55,"t":"2025-08-07T04:00:00Z","v":333554,"vw":670.640542},{"c":661.83,"h":670.69,"l":659.5601,"n":13527,"o":667.55,"t":"2025-08-08T04:00:00Z","v":283690,"vw":663.142174},{"c":638.9,"h":651.1,"l":631.47,"n":24453,"o":648.71,"t":"2025-08-11T04:00:00Z","v":662524,"vw":641.24239},{"c":637.56,"h":646.93,"l":636.1,"n":13511,"o":637.24,"t":"2025-08-12T04:00:00Z","v":470744,"vw":641.112862},{"c":646.6,"h":651,"l":637.04,"n":18911,"o":640.19,"t":"2025-08-13T04:00:00Z","v":481113,"vw":644.177917},{"c":652.43,"h":654,"l":644.63,"n":9912,"o":646.6,"t":"2025-08-14T04:00:00Z","v":220972,"vw":649.747175},{"c":653.83,"h":654.31,"l":645.165,"n":11566,"o":647.9,"t":"2025-08-15T04:00:00Z","v":423713,"vw":650.53557},{"c":661.32,"h":669.53,"l":652.645,"n":14855,"o":653.14,"t":"2025-08-18T04:00:00Z","v":308199,"vw":662.444574},{"c":656.89,"h":659.42,"l":650.01,"n":10810,"o":659.42,"t":"2025-08-19T04:00:00Z","v":323987,"vw":654.297563},{"c":660.97,"h":661.71,"l":651.885,"n":9642,"o":658.06,"t":"2025-08-20T04:00:00Z","v":222631,"vw":658.281372},{"c":663.73,"h":670.71,"l":659.26,"n":9499,"o":659.68,"t":"2025-08-21T04:00:00Z","v":281442,"vw":663.590526},{"c":660,"h":671.66,"l":658.6001,"n":9853,"o":666.64,"t":"2025-08-22T04:00:00Z","v":222896,"vw":662.356119},{"c":677.32,"h":702.24,"l":674.54,"n":20302,"o":685.54,"t":"2025-08-25T04:00:00Z","v":546315,"vw":687.199876},{"c":708.09,"h":709.11,"l":693.17,"n":22622,"o":698.26,"t":"2025-08-26T04:00:00Z","v":493802,"vw":700.56533},{"c":707.96,"h":710,"l":700.64,"n":15069,"o":708.09,"t":"2025-08-27T04:00:00Z","v":333732,"vw":706.575728},{"c":704.07,"h":706.275,"l":697.91,"n":13203,"o":702.14,"t":"2025-08-28T04:00:00Z","v":319217,"vw":702.549681},{"c":712.2,"h":716.62,"l":702.42,"n":14262,"o":705.33,"t":"2025-08-29T04:00:00Z","v":353550,"vw":710.803946},{"c":706.41,"h":713.35,"l":697.87,"n":16271,"o":712.01,"t":"2025-09-02T04:00:00Z","v":348855,"vw":703.627377},{"c":722.01,"h":723.28,"l":708.15,"n":22014,"o":710.99,"t":"2025-09-03T04:00:00Z","v":468224,"vw":715.184231},{"c":733.66,"h":742.52,"l":729.74,"n":19859,"o":735.91,"t":"2025-09-04T04:00:00Z","v":544073,"vw":735.689507},{"c":750.78,"h":754,"l":739.225,"n":16721,"o":739.765,"t":"2025-09-05T04:00:00Z","v":485763,"vw":748.540707},{"c":768,"h":768.02,"l":750.33,"n":15192,"o":757.48,"t":"2025-09-08T04:00:00Z","v":344833,"vw":762.439786},{"c":767,"h":769.22,"l":757.895,"n":12319,"o":762.39,"t":"2025-09-09T04:00:00Z","v":345845,"vw":765.19829},{"c":762.89,"h":779.03,"l":761.315,"n":14054,"o":773.66,"t":"2025-09-10T04:00:00Z","v":360635,"vw":768.607828},{"c":763.52,"h":773.29,"l":745.82,"n":15942,"o":764.75,"t":"2025-09-11T04:00:00Z","v":367416,"vw":761.113785},{"c":756.38,"h":767.97,"l":752.05,"n":11707,"o":758.44,"t":"2025-09-12T04:00:00Z","v":339284,"vw":758.527802},{"c":756.83,"h":758.65,"l":745.905,"n":11096,"o":757.99,"t":"2025-09-15T04:00:00Z","v":364263,"vw":752.754762},{"c":752.32,"h":759.79,"l":746.05,"n":13299,"o":753.9,"t":"2025-09-16T04:00:00Z","v":317679,"vw":751.38276},{"c":734.35,"h":755.665,"l":731.48,"n":17608,"o":750.29,"t":"2025-09-17T04:00:00Z","v":417145,"vw":739.296485},{"c":731.77,"h":737.87,"l":724.97,"n":14995,"o":731.47,"t":"2025-09-18T04:00:00Z","v":383633,"vw":730.91493},{"c":736.76,"h":739.51,"l":727.2,"n":17620,"o":737,"t":"2025-09-19T04:00:00Z","v":730392,"vw":734.75432},{"c":740.03,"h":744.42,"l":734.7,"n":11616,"o":734.95,"t":"2025-09-22T04:00:00Z","v":272782,"vw":740.584808},{"c":734.39,"h":742.07,"l":733.03,"n":10792,"o":736.81,"t":"2025-09-23T04:00:00Z","v":258365,"vw":736.615879},{"c":729.76,"h":734.95,"l":724.98,"n":10208,"o":734.95,"t":"2025-09-24T04:00:00Z","v":174520,"vw":729.017011},{"c":711.09,"h":723.25,"l":698.92,"n":14699,"o":723.25,"t":"2025-09-25T04:00:00Z","v":394180,"vw":709.844447},{"c":711.62,"h":720.82,"l":710,"n":9186,"o":710,"t":"2025-09-26T04:00:00Z","v":210235,"vw":713.995592},{"c":719.04,"h":721.62,"l":713.45,"n":12236,"o":716.01,"t":"2025-09-29T04:00:00Z","v":284172,"vw":717.851851},{"c":737.56,"h":741.05,"l":721.6905,"n":16935,"o":729.55,"t":"2025-09-30T04:00:00Z","v":343808,"vw":731.186329},{"c":767.33,"h":786.195,"l":763.52,"n":20150,"o":775.92,"t":"2025-10-01T04:00:00Z","v":508344,"vw":772.232885},{"c":791.59,"h":793.47,"l":777.405,"n":19995,"o":782.93,"t":"2025-10-02T04:00:00Z","v":502399,"vw":786.895021},{"c":800,"h":803.74,"l":790.85,"n":15614,"o":798.35,"t":"2025-10-03T04:00:00Z","v":353763,"vw":797.400651},{"c":787.94,"h":803.52,"l":787.255,"n":13904,"o":796.28,"t":"2025-10-06T04:00:00Z","v":281446,"vw":793.021059},{"c":797.35,"h":798,"l":782.815,"n":10889,"o":785.76,"t":"2025-10-07T04:00:00Z","v":221774,"vw":792.711638},{"c":798.94,"h":807.91,"l":791,"n":14094,"o":800.64,"t":"2025-10-08T04:00:00Z","v":312405,"vw":797.818089},{"c":804.9,"h":808.43,"l":796.53,"n":11994,"o":796.53,"t":"2025-10-09T04:00:00Z","v":222955,"vw":803.342306},{"c":796.92,"h":805.15,"l":793.445,"n":9669,"o":803.02,"t":"2025-10-10T04:00:00Z","v":199874,"vw":797.648314},{"c":799.56,"h":810.16,"l":794.9001,"n":9996,"o":796.73,"t":"2025-10-13T04:00:00Z","v":172627,"vw":802.664332},{"c":812.95,"h":813.37,"l":793.595,"n":12295,"o":798.76,"t":"2025-10-14T04:00:00Z","v":336347,"vw":804.771502},{"c":815.61,"h":819.71,"l":797.735,"n":18223,"o":799.91,"t":"2025-10-15T04:00:00Z","v":507979,"vw":814.597617},{"c":837.28,"h":838.07,"l":819.57,"n":15881,"o":819.87,"t":"2025-10-16T04:00:00Z","v":415795,"vw":829.94783},{"c":843.66,"h":849.99,"l":819.73,"n":18894,"o":819.73,"t":"2025-10-17T04:00:00Z","v":452509,"vw":839.431387},{"c":849.46,"h":855.46,"l":842.185,"n":14059,"o":845.75,"t":"2025-10-20T04:00:00Z","v":465765,"vw":850.172928},{"c":834.75,"h":850.6699,"l":834.34,"n":13177,"o":848.88,"t":"2025-10-21T04:00:00Z","v":314540,"vw":840.597158},{"c":814.17,"h":839.66,"l":813.3,"n":19983,"o":838.27,"t":"2025-10-22T04:00:00Z","v":670562,"vw":823.071121},{"c":812.18,"h":821.52,"l":807.11,"n":12805,"o":807.42,"t":"2025-10-23T04:00:00Z","v":286212,"vw":814.607854},{"c":817.32,"h":820.0225,"l":809.37,"n":12986,"o":815.75,"t":"2025-10-24T04:00:00Z","v":198864,"vw":815.501678},{"c":829.83,"h":835.22,"l":817.42,"n":16142,"o":824.51,"t":"2025-10-27T04:00:00Z","v":346572,"vw":827.665799},{"c":836.39,"h":838.68,"l":822.33,"n":13953,"o":822.33,"t":"2025-10-28T04:00:00Z","v":266095,"vw":832.881714},{"c":821.97,"h":842.185,"l":821.36,"n":20178,"o":839,"t":"2025-10-29T04:00:00Z","v":511606,"vw":831.383909},{"c":820.36,"h":831.99,"l":749.75,"n":33704,"o":818.72,"t":"2025-10-30T04:00:00Z","v":925887,"vw":806.951783},{"c":818.5,"h":828.845,"l":805.02,"n":17721,"o":828.845,"t":"2025-10-31T04:00:00Z","v":402886,"vw":815.276294},{"c":826.28,"h":832.38,"l":809.145,"n":19144,"o":815.64,"t":"2025-11-03T05:00:00Z","v":336977,"vw":822.020501},{"c":831.48,"h":850.66,"l":824.7,"n":15358,"o":825.36,"t":"2025-11-04T05:00:00Z","v":292756,"vw":837.027784},{"c":832.35,"h":834.28,"l":812.79,"n":11347,"o":817.935,"t":"2025-11-05T05:00:00Z","v":212037,"vw":829.879115},{"c":851.015,"h":855.7,"l":831.26,"n":13169,"o":832.7,"t":"2025-11-06T05:00:00Z","v":186589,"vw":850.122088},{"c":854.65,"h":857.48,"l":838.94,"n":15923,"o":856.48,"t":"2025-11-07T05:00:00Z","v":282611,"vw":848.210997},{"c":869.83,"h":872.91,"l":852.39,"n":12291,"o":852.39,"t":"2025-11-10T05:00:00Z","v":238904,"vw":864.945251},{"c":889.64,"h":893.5175,"l":870.05,"n":15602,"o":872.49,"t":"2025-11-11T05:00:00Z","v":280134,"vw":885.620893},{"c":889.89,"h":907.47,"l":885.81,"n":25391,"o":888.01,"t":"2025-11-12T05:00:00Z","v":540420,"vw":898.165089},{"c":891.73,"h":898.755,"l":884.3,"n":16002,"o":887.57,"t":"2025-11-13T05:00:00Z","v":321150,"vw":893.24527},{"c":907.98,"h":914.87,"l":880.97,"n":19719,"o":881.25,"t":"2025-11-14T05:00:00Z","v":457899,"vw":900.20283},{"c":929.61,"h":934.13,"l":910.02,"n":22550,"o":911.52,"t":"2025-11-17T05:00:00Z","v":430060,"vw":924.761136},{"c":918.53,"h":929.8,"l":908.16,"n":19286,"o":921.17,"t":"2025-11-18T05:00:00Z","v":365767,"vw":918.805137},{"c":914.59,"h":928.12,"l":912.57,"n":15351,"o":919.57,"t":"2025-11-19T05:00:00Z","v":324361,"vw":920.196825},{"c":918.5,"h":932.29,"l":912.92,"n":15660,"o":930.6,"t":"2025-11-20T05:00:00Z","v":271669,"vw":922.074143},{"c":918.92,"h":927.85,"l":915.88,"n":18407,"o":918.51,"t":"2025-11-21T05:00:00Z","v":328181,"vw":920.898529},{"c":906.74,"h":918.31,"l":897.5,"n":29054,"o":914.615,"t":"2025-11-24T05:00:00Z","v":576608,"vw":905.473601},{"c":917.93,"h":920.16,"l":900.16,"n":19762,"o":910.96,"t":"2025-11-25T05:00:00Z","v":380744,"vw":909.75692},{"c":917.63,"h":928.995,"l":915.36,"n":15112,"o":923.81,"t":"2025-11-26T05:00:00Z","v":268734,"vw":922.59121},{"c":911.98,"h":916.99,"l":905.225,"n":6018,"o":914.74,"t":"2025-11-28T05:00:00Z","v":126232,"vw":909.832352},{"c":894.9,"h":905.93,"l":886.245,"n":17718,"o":904.05,"t":"2025-12-01T05:00:00Z","v":355441,"vw":893.550895},{"c":915.36,"h":919.82,"l":902.14,"n":17421,"o":905.06,"t":"2025-12-02T05:00:00Z","v":493773,"vw":911.089805},{"c":921.8,"h":934.6199,"l":914.87,"n":14410,"o":915.36,"t":"2025-12-03T05:00:00Z","v":378801,"vw":925.185838},{"c":915.97,"h":928.34,"l":915.83,"n":10016,"o":926.47,"t":"2025-12-04T05:00:00Z","v":164447,"vw":919.944162},{"c":901.17,"h":917,"l":891.085,"n":15025,"o":916.15,"t":"2025-12-05T05:00:00Z","v":229240,"vw":900.664237},{"c":900.76,"h":917.71,"l":899.63,"n":21068,"o":912.88,"t":"2025-12-08T05:00:00Z","v":395706,"vw":907.815113},{"c":889.41,"h":904.79,"l":886.5,"n":16668,"o":900.14,"t":"2025-12-09T05:00:00Z","v":345807,"vw":892.416862},{"c":890.11,"h":903.28,"l":886.78,"n":16437,"o":900.07,"t":"2025-12-10T05:00:00Z","v":333944,"vw":893.161226},{"c":889.49,"h":897.04,"l":884.34,"n":14332,"o":887.14,"t":"2025-12-11T05:00:00Z","v":303845,"vw":889.973155},{"c":877.94,"h":887.6,"l":875.6,"n":14578,"o":885.45,"t":"2025-12-12T05:00:00Z","v":288781,"vw":880.429225},{"c":850.95,"h":853.9644,"l":827.52,"n":27691,"o":828.96,"t":"2025-12-15T05:00:00Z","v":634187,"vw":842.506664},{"c":851.42,"h":858.435,"l":842.205,"n":19097,"o":853.99,"t":"2025-12-16T05:00:00Z","v":344705,"vw":849.612129},{"c":862.05,"h":878.19,"l":859.2361,"n":18595,"o":865.33,"t":"2025-12-17T05:00:00Z","v":306753,"vw":866.634696},{"c":847.05,"h":861.34,"l":845.31,"n":16979,"o":858.345,"t":"2025-12-18T05:00:00Z","v":246585,"vw":850.295897},{"c":854.99,"h":863.105,"l":849.53,"n":18067,"o":851.515,"t":"2025-12-19T05:00:00Z","v":371084,"vw":856.378227},{"c":852.04,"h":860.5575,"l":848.39,"n":21756,"o":855.02,"t":"2025-12-22T05:00:00Z","v":279856,"vw":853.267976},{"c":845.95,"h":856.59,"l":843.03,"n":13052,"o":852.04,"t":"2025-12-23T05:00:00Z","v":250249,"vw":847.54866},{"c":849.95,"h":858.7987,"l":844.75,"n":5057,"o":845.95,"t":"2025-12-24T05:00:00Z","v":103488,"vw":850.003837},{"c":844.92,"h":854.48,"l":842.86,"n":6294,"o":854.44,"t":"2025-12-26T05:00:00Z","v":102716,"vw":845.937598},{"c":837.45,"h":844.77,"l":836.49,"n":10590,"o":843.29,"t":"2025-12-29T05:00:00Z","v":168049,"vw":839.613371},{"c":837.9,"h":841.18,"l":835.03,"n":8875,"o":838.53,"t":"2025-12-30T05:00:00Z","v":132529,"vw":837.558765},{"c":840.95,"h":844.155,"l":835.02,"n":7226,"o":836.77,"t":"2025-12-31T05:00:00Z","v":120634,"vw":840.53014},{"c":839.99,"h":855.43,"l":839.32,"n":12359,"o":842.93,"t":"2026-01-02T05:00:00Z","v":216653,"vw":844.419793},{"c":800.88,"h":835.53,"l":787.02,"n":33268,"o":834.46,"t":"2026-01-05T05:00:00Z","v":730572,"vw":802.306733},{"c":803.74,"h":811.85,"l":794.65,"n":23755,"o":805.97,"t":"2026-01-06T05:00:00Z","v":541144,"vw":802.321657},{"c":822.94,"h":830.295,"l":796.03,"n":24736,"o":796.84,"t":"2026-01-07T05:00:00Z","v":538428,"vw":817.786078},{"c":795.57,"h":828.78,"l":792.52,"n":20348,"o":826.67,"t":"2026-01-08T05:00:00Z","v":388153,"vw":804.788678},{"c":788.49,"h":816.45,"l":787.44,"n":23851,"o":809.785,"t":"2026-01-09T05:00:00Z","v":462284,"vw":800.074935},{"c":796,"h":799.91,"l":770.67,"n":25025,"o":782.29,"t":"2026-01-12T05:00:00Z","v":497810,"vw":783.077103},{"c":810.51,"h":816.2,"l":801.55,"n":18768,"o":807.84,"t":"2026-01-13T05:00:00Z","v":380215,"vw":809.796737},{"c":799.33,"h":812.09,"l":797.475,"n":18934,"o":809.26,"t":"2026-01-14T05:00:00Z","v":415709,"vw":803.085848},{"c":813.24,"h":813.98,"l":798.145,"n":14936,"o":809.42,"t":"2026-01-15T05:00:00Z","v":330692,"vw":809.416913},{"c":800.01,"h":818.78,"l":795.02,"n":21038,"o":815.35,"t":"2026-01-16T05:00:00Z","v":440211,"vw":801.394941},{"c":809.64,"h":813.08,"l":781.07,"n":19688,"o":785.53,"t":"2026-01-20T05:00:00Z","v":494246,"vw":801.249672},{"c":816.37,"h":819.1499,"l":802.65,"n":19804,"o":802.66,"t":"2026-01-21T05:00:00Z","v":392712,"vw":814.50812},{"c":827.02,"h":827.6,"l":816.29,"n":19585,"o":820.29,"t":"2026-01-22T05:00:00Z","v":438795,"vw":822.59121},{"c":814.74,"h":833.8,"l":810.515,"n":18096,"o":828.73,"t":"2026-01-23T05:00:00Z","v":370671,"vw":821.774279},{"c":833.16,"h":835.42,"l":817.0175,"n":13955,"o":820.56,"t":"2026-01-26T05:00:00Z","v":269710,"vw":829.356702},{"c":864.42,"h":881.89,"l":845.88,"n":25521,"o":845.88,"t":"2026-01-27T05:00:00Z","v":634348,"vw":868.045306},{"c":846.755,"h":864.24,"l":840.93,"n":16746,"o":859.965,"t":"2026-01-28T05:00:00Z","v":299381,"vw":849.147231},{"c":847.72,"h":852.61,"l":840.55,"n":10405,"o":845.3,"t":"2026-01-29T05:00:00Z","v":189681,"vw":847.277272},{"c":840.5,"h":855.4425,"l":832.28,"n":14920,"o":849.43,"t":"2026-01-30T05:00:00Z","v":292737,"vw":840.176121},{"c":835.68,"h":853.135,"l":834.535,"n":14144,"o":842.04,"t":"2026-02-02T05:00:00Z","v":243520,"vw":840.236001},{"c":851.72,"h":857.375,"l":838.13,"n":15621,"o":838.13,"t":"2026-02-03T05:00:00Z","v":695675,"vw":848.43535},{"c":850.87,"h":861.16,"l":840.97,"n":18310,"o":859.39,"t":"2026-02-04T05:00:00Z","v":378575,"vw":849.686159},{"c":820.31,"h":861.725,"l":817.16,"n":20906,"o":842.61,"t":"2026-02-05T05:00:00Z","v":483826,"vw":837.114269},{"c":811.45,"h":832.9,"l":810.74,"n":16310,"o":814.655,"t":"2026-02-06T05:00:00Z","v":375243,"vw":817.176636},{"c":828.24,"h":834.485,"l":816,"n":22179,"o":818.15,"t":"2026-02-09T05:00:00Z","v":490518,"vw":823.329751},{"c":833.16,"h":849.27,"l":830.79,"n":15551,"o":830.79,"t":"2026-02-10T05:00:00Z","v":338414,"vw":840.872277},{"c":834.55,"h":837.545,"l":822.6,"n":10706,"o":832.15,"t":"2026-02-11T05:00:00Z","v":197028,"vw":831.957174},{"c":833.54,"h":846.4,"l":830.56,"n":13062,"o":835.09,"t":"2026-02-12T05:00:00Z","v":304220,"vw":838.014359},{"c":821.96,"h":851.92,"l":817.2,"n":14143,"o":834.11,"t":"2026-02-13T05:00:00Z","v":278897,"vw":832.507231},{"c":843.55,"h":852.83,"l":823.17,"n":14834,"o":827.5,"t":"2026-02-17T05:00:00Z","v":288573,"vw":838.508151},{"c":845.35,"h":846,"l":835.37,"n":11557,"o":838.51,"t":"2026-02-18T05:00:00Z","v":166426,"vw":842.778253},{"c":847.26,"h":852.4838,"l":830.33,"n":14074,"o":845.94,"t":"2026-02-19T05:00:00Z","v":339729,"vw":843.714901},{"c":844.41,"h":852.245,"l":828.285,"n":13811,"o":849.54,"t":"2026-02-20T05:00:00Z","v":245319,"vw":844.824494},{"c":826.25,"h":838.48,"l":821.46,"n":15746,"o":821.46,"t":"2026-02-23T05:00:00Z","v":292597,"vw":829.26006},{"c":840.28,"h":842.09,"l":827.83,"n":15619,"o":834.91,"t":"2026-02-24T05:00:00Z","v":270663,"vw":835.857729},{"c":816.95,"h":848.83,"l":815.83,"n":18014,"o":838.28,"t":"2026-02-25T05:00:00Z","v":434224,"vw":829.934188},{"c":771.53,"h":801.2,"l":758.99,"n":35780,"o":801.2,"t":"2026-02-26T05:00:00Z","v":830178,"vw":771.659227},{"c":766.92,"h":782.58,"l":761.72,"n":23129,"o":774,"t":"2026-02-27T05:00:00Z","v":464909,"vw":771.497134},{"c":756.76,"h":766.19,"l":754.49,"n":12582,"o":759.49,"t":"2026-03-02T05:00:00Z","v":243917,"vw":759.605692},{"c":748.72,"h":757.23,"l":743.78,"n":16756,"o":748.13,"t":"2026-03-03T05:00:00Z","v":453428,"vw":750.109416},{"c":749.56,"h":757.695,"l":741.4,"n":17748,"o":756.66,"t":"2026-03-04T05:00:00Z","v":338362,"vw":747.649873},{"c":728.11,"h":745.6,"l":721.005,"n":21318,"o":745.34,"t":"2026-03-05T05:00:00Z","v":414348,"vw":727.481264},{"c":717.8,"h":725.28,"l":705.885,"n":21340,"o":713.4,"t":"2026-03-06T05:00:00Z","v":536379,"vw":718.003267},{"c":740.4,"h":741.01,"l":713.26,"n":20160,"o":715.73,"t":"2026-03-09T04:00:00Z","v":441339,"vw":726.08593},{"c":742.79,"h":748.3,"l":737.06,"n":17268,"o":742.185,"t":"2026-03-10T04:00:00Z","v":340929,"vw":741.758482},{"c":728.09,"h":744.85,"l":727.44,"n":18535,"o":743.84,"t":"2026-03-11T04:00:00Z","v":362242,"vw":732.155631},{"c":708.85,"h":725.94,"l":705.535,"n":17126,"o":721.18,"t":"2026-03-12T04:00:00Z","v":340581,"vw":711.38217},{"c":700.45,"h":713.64,"l":694.14,"n":14525,"o":710.5,"t":"2026-03-13T04:00:00Z","v":300495,"vw":702.215794},{"c":703.3,"h":709.29,"l":701.17,"n":12058,"o":706.13,"t":"2026-03-16T04:00:00Z","v":246556,"vw":704.867257},{"c":706.03,"h":716.25,"l":700,"n":13441,"o":712.14,"t":"2026-03-17T04:00:00Z","v":251319,"vw":708.141938},{"c":684.77,"h":701.015,"l":683.13,"n":13450,"o":700.43,"t":"2026-03-18T04:00:00Z","v":348228,"vw":687.876845},{"c":684.5,"h":687.17,"l":678.99,"n":15008,"o":681.66,"t":"2026-03-19T04:00:00Z","v":340625,"vw":683.188072},{"c":663.93,"h":688.09,"l":661.85,"n":16195,"o":686.67,"t":"2026-03-20T04:00:00Z","v":397325,"vw":669.999326},{"c":681.85,"h":692.9,"l":678.67,"n":20179,"o":684.98,"t":"2026-03-23T04:00:00Z","v":391162,"vw":683.611123},{"c":677.5,"h":677.85,"l":666.79,"n":13713,"o":671.84,"t":"2026-03-24T04:00:00Z","v":275053,"vw":674.795629},{"c":697.05,"h":700.96,"l":685.68,"n":20060,"o":685.68,"t":"2026-03-25T04:00:00Z","v":421335,"vw":695.22631},{"c":692.83,"h":700.72,"l":686.355,"n":15239,"o":693.72,"t":"2026-03-26T04:00:00Z","v":268908,"vw":694.176968},{"c":691.4,"h":705.66,"l":690.85,"n":19798,"o":695.885,"t":"2026-03-27T04:00:00Z","v":419052,"vw":695.870245},{"c":704.31,"h":705.632,"l":693.56,"n":15200,"o":697.45,"t":"2026-03-30T04:00:00Z","v":307672,"vw":701.699918},{"c":730.25,"h":734.17,"l":708.1,"n":17762,"o":711.025,"t":"2026-03-31T04:00:00Z","v":370277,"vw":723.934788},{"c":743.12,"h":751.92,"l":731.44,"n":16795,"o":741.29,"t":"2026-04-01T04:00:00Z","v":365275,"vw":744.007452},{"c":746.42,"h":759.995,"l":735.46,"n":14803,"o":735.46,"t":"2026-04-02T04:00:00Z","v":372184,"vw":747.300888},{"c":748.25,"h":752.741,"l":734.8123,"n":11660,"o":740.67,"t":"2026-04-06T04:00:00Z","v":314780,"vw":748.912365},{"c":765.43,"h":766.21,"l":734,"n":18677,"o":741.365,"t":"2026-04-07T04:00:00Z","v":361948,"vw":754.529803},{"c":785.07,"h":788.085,"l":772.34,"n":15176,"o":781.14,"t":"2026-04-08T04:00:00Z","v":316587,"vw":782.8802},{"c":800.5,"h":801.68,"l":777.665,"n":13581,"o":781.15,"t":"2026-04-09T04:00:00Z","v":298805,"vw":794.912052},{"c":799.65,"h":809.72,"l":793.95,"n":13062,"o":808.27,"t":"2026-04-10T04:00:00Z","v":312401,"vw":800.683688},{"c":809.27,"h":812.31,"l":790.82,"n":16077,"o":800.01,"t":"2026-04-13T04:00:00Z","v":337140,"vw":802.350579},{"c":828.35,"h":835.21,"l":814.5,"n":12205,"o":815.81,"t":"2026-04-14T04:00:00Z","v":228380,"vw":828.32107},{"c":840.87,"h":849.605,"l":833.61,"n":13949,"o":833.66,"t":"2026-04-15T04:00:00Z","v":262371,"vw":842.186924},{"c":828.35,"h":843.11,"l":825.47,"n":13452,"o":840.36,"t":"2026-04-16T04:00:00Z","v":255626,"vw":831.935645},{"c":849.04,"h":852.28,"l":842.935,"n":12503,"o":849.03,"t":"2026-04-17T04:00:00Z","v":236059,"vw":847.79518},{"c":834.45,"h":847.2,"l":831.43,"n":11038,"o":847.2,"t":"2026-04-20T04:00:00Z","v":217929,"vw":836.008053},{"c":805.38,"h":820.08,"l":800.85,"n":14343,"o":820.08,"t":"2026-04-21T04:00:00Z","v":270586,"vw":806.885343},{"c":793.22,"h":805.74,"l":790.5,"n":13913,"o":805.05,"t":"2026-04-22T04:00:00Z","v":380945,"vw":794.670392},{"c":787.95,"h":803.84,"l":787.69,"n":11728,"o":797.39,"t":"2026-04-23T04:00:00Z","v":230521,"vw":795.528395},{"c":780.25,"h":787.075,"l":778.2,"n":13078,"o":785.28,"t":"2026-04-24T04:00:00Z","v":339228,"vw":781.570439},{"c":783.74,"h":797.7,"l":779.41,"n":11862,"o":780.25,"t":"2026-04-27T04:00:00Z","v":227180,"vw":789.709508},{"c":775.03,"h":788.515,"l":766.93,"n":13891,"o":786.71,"t":"2026-04-28T04:00:00Z","v":233148,"vw":776.786379},{"c":776.02,"h":776.49,"l":754.845,"n":13835,"o":764.4,"t":"2026-04-29T04:00:00Z","v":426065,"vw":766.335561},{"c":781.72,"h":788.59,"l":778.47,"n":16352,"o":782.85,"t":"2026-04-30T04:00:00Z","v":411000,"vw":782.188734},{"c":783.5,"h":794.3199,"l":775.02,"n":9496,"o":781.75,"t":"2026-05-01T04:00:00Z","v":188648,"vw":783.656365},{"c":811.09,"h":811.615,"l":785.075,"n":10794,"o":788.53,"t":"2026-05-04T04:00:00Z","v":212129,"vw":801.236619},{"c":794.7,"h":815.93,"l":790.54,"n":11920,"o":815.86,"t":"2026-05-05T04:00:00Z","v":248286,"vw":797.248446},{"c":807.55,"h":815.62,"l":798.125,"n":20562,"o":799.44,"t":"2026-05-06T04:00:00Z","v":433400,"vw":806.334602},{"c":787.31,"h":840.67,"l":777.1383,"n":21319,"o":840.67,"t":"2026-05-07T04:00:00Z","v":704435,"vw":794.292642},{"c":782.17,"h":792,"l":778.13,"n":16019,"o":787.08,"t":"2026-05-08T04:00:00Z","v":354423,"vw":785.260194},{"c":813.28,"h":827.805,"l":795.985,"n":19335,"o":812.03,"t":"2026-05-11T04:00:00Z","v":498171,"vw":811.189308},{"c":812.81,"h":824.52,"l":806.665,"n":13990,"o":808.67,"t":"2026-05-12T04:00:00Z","v":346355,"vw":814.651431},{"c":802.7,"h":810.7,"l":789.985,"n":21012,"o":797.52,"t":"2026-05-13T04:00:00Z","v":381687,"vw":799.222037},{"c":822.13,"h":827.945,"l":797.75,"n":12671,"o":804.57,"t":"2026-05-14T04:00:00Z","v":197322,"vw":815.829168},{"c":799.32,"h":820.325,"l":797.77,"n":13984,"o":819.815,"t":"2026-05-15T04:00:00Z","v":326520,"vw":807.365023},{"c":776.26,"h":799.11,"l":775.87,"n":15756,"o":798.97,"t":"2026-05-18T04:00:00Z","v":306806,"vw":786.522189},{"c":797.77,"h":799.69,"l":775.62,"n":13668,"o":775.62,"t":"2026-05-19T04:00:00Z","v":291027,"vw":793.567255},{"c":804.25,"h":807.115,"l":796.7,"n":13357,"o":798.35,"t":"2026-05-20T04:00:00Z","v":401203,"vw":802.269689},{"c":816.22,"h":827.655,"l":797.83,"n":12278,"o":799.945,"t":"2026-05-21T04:00:00Z","v":429872,"vw":817.986768},{"c":806.46,"h":827.37,"l":804.2,"n":10268,"o":819.62,"t":"2026-05-22T04:00:00Z","v":171335,"vw":813.330115},{"c":808.43,"h":811.38,"l":799.3778,"n":8864,"o":808.71,"t":"2026-05-26T04:00:00Z","v":168020,"vw":806.38218},{"c":820.63,"h":832.59,"l":811.84,"n":10315,"o":817.32,"t":"2026-05-27T04:00:00Z","v":204546,"vw":823.306456},{"c":838.49,"h":843.9,"l":820.85,"n":11858,"o":821.02,"t":"2026-05-28T04:00:00Z","v":230224,"vw":836.671719},{"c":835.99,"h":841.85,"l":829.6,"n":10304,"o":838.49,"t":"2026-05-29T04:00:00Z","v":192607,"vw":835.521815},{"c":836.09,"h":840.29,"l":825.55,"n":14161,"o":832.86,"t":"2026-06-01T04:00:00Z","v":252270,"vw":834.042344},{"c":802.17,"h":823.68,"l":799.68,"n":14187,"o":823.68,"t":"2026-06-02T04:00:00Z","v":359415,"vw":805.167061},{"c":813.14,"h":814.81,"l":793.205,"n":12278,"o":799.17,"t":"2026-06-03T04:00:00Z","v":314479,"vw":806.367878},{"c":842.27,"h":850.25,"l":822,"n":12084,"o":826.72,"t":"2026-06-04T04:00:00Z","v":229134,"vw":842.606806},{"c":891.32,"h":896.6,"l":845.875,"n":31527,"o":846.75,"t":"2026-06-05T04:00:00Z","v":796016,"vw":880.308212},{"c":882.41,"h":899.29,"l":871.21,"n":20229,"o":887.03,"t":"2026-06-08T04:00:00Z","v":484622,"vw":886.030523},{"c":884,"h":898.73,"l":870.225,"n":14934,"o":889.83,"t":"2026-06-09T04:00:00Z","v":304877,"vw":882.865884},{"c":862.18,"h":888.5,"l":861.26,"n":17724,"o":881.11,"t":"2026-06-10T04:00:00Z","v":349440,"vw":876.142947},{"c":898.94,"h":901.7,"l":874.4,"n":15471,"o":878.94,"t":"2026-06-11T04:00:00Z","v":357557,"vw":892.083122},{"c":893.52,"h":911.875,"l":891.34,"n":13936,"o":900,"t":"2026-06-12T04:00:00Z","v":333320,"vw":902.085114},{"c":884.2,"h":892.89,"l":876.65,"n":14773,"o":892.19,"t":"2026-06-15T04:00:00Z","v":423309,"vw":884.409266},{"c":878.49,"h":885.07,"l":869.85,"n":13243,"o":881.79,"t":"2026-06-16T04:00:00Z","v":314922,"vw":878.777492},{"c":892.26,"h":905.745,"l":883.76,"n":12286,"o":890.29,"t":"2026-06-17T04:00:00Z","v":259665,"vw":895.82716},{"c":877.72,"h":902.89,"l":863.96,"n":14986,"o":901.115,"t":"2026-06-18T04:00:00Z","v":352109,"vw":876.819637},{"c":903.75,"h":916.56,"l":897.47,"n":17221,"o":902.45,"t":"2026-06-22T04:00:00Z","v":433071,"vw":906.148859},{"c":853.4,"h":933.99,"l":842.22,"n":27382,"o":919.29,"t":"2026-06-23T04:00:00Z","v":719800,"vw":881.651916},{"c":852.5,"h":878.03,"l":837.74,"n":27642,"o":869.85,"t":"2026-06-24T04:00:00Z","v":663295,"vw":857.068393},{"c":888.65,"h":895.7416,"l":862.82,"n":15281,"o":862.82,"t":"2026-06-25T04:00:00Z","v":531971,"vw":886.546218},{"c":887.18,"h":907.36,"l":880.73,"n":15948,"o":893.75,"t":"2026-06-26T04:00:00Z","v":401056,"vw":891.975708},{"c":912.46,"h":913.82,"l":890,"n":13618,"o":896.44,"t":"2026-06-29T04:00:00Z","v":272575,"vw":902.292345},{"c":927.77,"h":931.88,"l":909.7025,"n":16705,"o":919.82,"t":"2026-06-30T04:00:00Z","v":359431,"vw":923.606404},{"c":909.5,"h":930.47,"l":898.15,"n":17118,"o":929.965,"t":"2026-07-01T04:00:00Z","v":370250,"vw":910.218372},{"c":939.68,"h":953.58,"l":921.15,"n":17622,"o":928.59,"t":"2026-07-02T04:00:00Z","v":381509,"vw":940.730285},{"c":916.8,"h":940.255,"l":914.19,"n":13683,"o":938.19,"t":"2026-07-06T04:00:00Z","v":266757,"vw":924.491914},{"c":919.94,"h":935.46,"l":915.7775,"n":21030,"o":929.895,"t":"2026-07-07T04:00:00Z","v":385484,"vw":923.102855},{"c":915.3,"h":920.3,"l":906.2275,"n":14528,"o":914.15,"t":"2026-07-08T04:00:00Z","v":245485,"vw":914.140158},{"c":909.49,"h":925.31,"l":905.4469,"n":12493,"o":910.15,"t":"2026-07-09T04:00:00Z","v":287390,"vw":912.144001},{"c":877.62,"h":904.79,"l":868.545,"n":15641,"o":904.79,"t":"2026-07-10T04:00:00Z","v":325243,"vw":881.065696},{"c":876.25,"h":878.16,"l":855.78,"n":19237,"o":870.91,"t":"2026-07-13T04:00:00Z","v":380384,"vw":868.776918},{"c":859.43,"h":879.89,"l":858.13,"n":13236,"o":871.04,"t":"2026-07-14T04:00:00Z","v":269973,"vw":869.39861},{"c":862.93,"h":866.72,"l":854.17,"n":10018,"o":860.67,"t":"2026-07-15T04:00:00Z","v":177310,"vw":862.211599},{"c":857.97,"h":866.22,"l":852.63,"n":10947,"o":862.305,"t":"2026-07-16T04:00:00Z","v":205814,"vw":858.132916},{"c":860.55,"h":862.55,"l":843.585,"n":12089,"o":847.66,"t":"2026-07-17T04:00:00Z","v":277817,"vw":856.426275},{"c":846.19,"h":871.8,"l":846.17,"n":12745,"o":863.35,"t":"2026-07-20T04:00:00Z","v":241301,"vw":856.777782},{"c":874.74,"h":877.58,"l":859.42,"n":13053,"o":861.55,"t":"2026-07-21T04:00:00Z","v":256722,"vw":871.149037},{"c":851.72,"h":874.63,"l":850.02,"n":12481,"o":870.29,"t":"2026-07-22T04:00:00Z","v":213461,"vw":858.223661},{"c":924.6,"h":927.08,"l":845.3,"n":25522,"o":871.005,"t":"2026-07-23T04:00:00Z","v":608223,"vw":905.091553},{"c":918.22,"h":935.88,"l":910.1923,"n":16446,"o":935,"t":"2026-07-24T04:00:00Z","v":324287,"vw":919.469881},{"c":888.82,"h":919.16,"l":888.285,"n":15815,"o":915.835,"t":"2026-07-27T04:00:00Z","v":269491,"vw":902.24861},{"c":872.23,"h":895.5806,"l":870,"n":15179,"o":888.6,"t":"2026-07-28T04:00:00Z","v":294121,"vw":876.701192},{"c":882.56,"h":886.2,"l":873.87,"n":12498,"o":874.33,"t":"2026-07-29T04:00:00Z","v":227433,"vw":880.287894},{"c":872.58,"h":875.25,"l":855.87,"n":15136,"o":861,"t":"2026-07-30T04:00:00Z","v":256892,"vw":863.945131},{"c":853.82,"h":873.08,"l":846.155,"n":15263,"o":872.36,"t":"2026-07-31T04:00:00Z","v":293999,"vw":857.042711},{"c":830.79,"h":841.89,"l":826.445,"n":14151,"o":838.99,"t":"2026-08-03T04:00:00Z","v":258106,"vw":832.577488},{"c":844.5,"h":850.355,"l":832.71,"n":16185,"o":840.76,"t":"2026-08-04T04:00:00Z","v":263891,"vw":841.789938},{"c":867.94,"h":878.72,"l":855.14,"n":15016,"o":868.63,"t":"2026-08-05T04:00:00Z","v":355605,"vw":865.347248},{"c":875.3,"h":884.75,"l":863.88,"n":11561,"o":875.66,"t":"2026-08-06T04:00:00Z","v":224973,"vw":871.473243},{"c":865.04,"h":894.03,"l":862.6,"n":16796,"o":890.47,"t":"2026-08-07T04:00:00Z","v":250057,"vw":871.421684},{"c":866.11,"h":887.41,"l":860,"n":16958,"o":867.55,"t":"2026-08-10T04:00:00Z","v":360625,"vw":870.207324},{"c":864.74,"h":876.38,"l":855.79,"n":19380,"o":873.91,"t":"2026-08-11T04:00:00Z","v":474916,"vw":863.287552},{"c":876,"h":881.4399,"l":857.52,"n":10254,"o":858.54,"t":"2026-08-12T04:00:00Z","v":172330,"vw":875.028613},{"c":856.94,"h":878.94,"l":856.29,"n":10640,"o":878.94,"t":"2026-08-13T04:00:00Z","v":170336,"vw":863.093692},{"c":851.29,"h":852.08,"l":837.42,"n":11673,"o":845.36,"t":"2026-08-14T04:00:00Z","v":278567,"vw":846.227666},{"c":987.84,"h":1002.1566,"l":925.62,"n":33819,"o":927.33,"t":"2026-08-17T04:00:00Z","v":683822,"vw":984.522602},{"c":992.99,"h":1009.745,"l":980.45,"n":18593,"o":988.49,"t":"2026-08-18T04:00:00Z","v":333842,"vw":998.479278},{"c":1032.86,"h":1035.09,"l":1011.95,"n":20254,"o":1020.51,"t":"2026-08-19T04:00:00Z","v":389498,"vw":1026.065776},{"c":1038.12,"h":1039.3,"l":1018.98,"n":14963,"o":1019.16,"t":"2026-08-20T04:00:00Z","v":258362,"vw":1033.06266},{"c":1039.78,"h":1058.69,"l":1029.46,"n":19006,"o":1034.98,"t":"2026-08-21T04:00:00Z","v":377071,"vw":1046.013521},{"c":1011.11,"h":1031.18,"l":1001.505,"n":18557,"o":1023.76,"t":"2026-08-24T04:00:00Z","v":318159,"vw":1012.85741},{"c":1019.49,"h":1030.3599,"l":1013.75,"n":10086,"o":1020.29,"t":"2026-08-25T04:00:00Z","v":142334,"vw":1021.264417},{"c":1047.1,"h":1057.91,"l":1032.85,"n":19056,"o":1033.83,"t":"2026-08-26T04:00:00Z","v":361751,"vw":1047.864326},{"c":1058.9,"h":1061.57,"l":1044.76,"n":13169,"o":1053.47,"t":"2026-08-27T04:00:00Z","v":322497,"vw":1055.782573},{"c":1023.21,"h":1053,"l":1018.6,"n":10952,"o":1049.87,"t":"2026-08-28T04:00:00Z","v":175748,"vw":1033.551855},{"c":1031.66,"h":1039.36,"l":1005.78,"n":11805,"o":1010.78,"t":"2026-08-31T04:00:00Z","v":228167,"vw":1026.220659},{"c":1028.51,"h":1039.13,"l":1021.5501,"n":9651,"o":1033.36,"t":"2026-09-01T04:00:00Z","v":192915,"vw":1028.68821},{"c":1055.37,"h":1072.75,"l":1042.22,"n":11081,"o":1049.46,"t":"2026-09-02T04:00:00Z","v":216716,"vw":1054.477304},{"c":1053.46,"h":1070.81,"l":1052.78,"n":9957,"o":1070.81,"t":"2026-09-03T04:00:00Z","v":210600,"vw":1057.924191},{"c":1033.15,"h":1048.435,"l":1031.19,"n":8598,"o":1040.31,"t":"2026-09-04T04:00:00Z","v":125042,"vw":1036.741215},{"c":1007.07,"h":1015.79,"l":995,"n":12249,"o":1005.68,"t":"2026-09-08T04:00:00Z","v":313800,"vw":1008.502327},{"c":1002.31,"h":1008.93,"l":988.69,"n":12983,"o":991.68,"t":"2026-09-09T04:00:00Z","v":209753,"vw":1001.706672},{"c":984.04,"h":1000.24,"l":981.74,"n":13245,"o":991.05,"t":"2026-09-10T04:00:00Z","v":226144,"vw":991.301231},{"c":984.39,"h":1002.95,"l":983.1,"n":10239,"o":1001.62,"t":"2026-09-11T04:00:00Z","v":182027,"vw":990.237068},{"c":990.54,"h":1008.32,"l":988.4,"n":11883,"o":1004.56,"t":"2026-09-14T04:00:00Z","v":198628,"vw":996.755719},{"c":979.76,"h":1000.59,"l":977.03,"n":11854,"o":985.87,"t":"2026-09-15T04:00:00Z","v":235466,"vw":985.170736},{"c":984.69,"h":988.335,"l":974.26,"n":10638,"o":981.94,"t":"2026-09-16T04:00:00Z","v":200698,"vw":980.823405},{"c":995.77,"h":1000.87,"l":988.565,"n":11169,"o":991.74,"t":"2026-09-17T04:00:00Z","v":245869,"vw":993.616707},{"c":990.32,"h":1003.83,"l":989.33,"n":11046,"o":1001.62,"t":"2026-09-18T04:00:00Z","v":244098,"vw":993.561175},{"c":988.2,"h":1001.95,"l":986.56,"n":13379,"o":996.5,"t":"2026-09-21T04:00:00Z","v":231290,"vw":994.544672},{"c":963.79,"h":986.77,"l":963.5,"n":19179,"o":986.43,"t":"2026-09-22T04:00:00Z","v":304085,"vw":971.723344},{"c":945.82,"h":974.6,"l":934.185,"n":23263,"o":974.6,"t":"2026-09-23T04:00:00Z","v":426416,"vw":949.252877},{"c":962.22,"h":965.34,"l":944.21,"n":16514,"o":945.81,"t":"2026-09-24T04:00:00Z","v":322942,"vw":956.318294},{"c":959.49,"h":967.7075,"l":956.24,"n":11290,"o":965.23,"t":"2026-09-25T04:00:00Z","v":263595,"vw":960.441309},{"c":972.25,"h":977.01,"l":954.76,"n":12007,"o":954.76,"t":"2026-09-28T04:00:00Z","v":264851,"vw":967.025986},{"c":970.66,"h":974.245,"l":956.25,"n":13299,"o":965.05,"t":"2026-09-29T04:00:00Z","v":311193,"vw":965.5685},{"c":958.91,"h":970.27,"l":952.27,"n":13007,"o":970.08,"t":"2026-09-30T04:00:00Z","v":243930,"vw":958.691037},{"c":936,"h":972.38,"l":935.24,"n":13784,"o":957.215,"t":"2026-10-01T04:00:00Z","v":302420,"vw":943.997908},{"c":919.21,"h":928.96,"l":912.96,"n":16262,"o":926.86,"t":"2026-10-02T04:00:00Z","v":334086,"vw":919.69194},{"c":912.87,"h":923.31,"l":903.5,"n":18678,"o":920.825,"t":"2026-10-05T04:00:00Z","v":322358,"vw":912.488662},{"c":930.52,"h":942.35,"l":909.945,"n":17536,"o":922.39,"t":"2026-10-06T04:00:00Z","v":430209,"vw":928.912492},{"c":928.44,"h":942.685,"l":921.72,"n":13504,"o":932.08,"t":"2026-10-07T04:00:00Z","v":258406,"vw":931.320278},{"c":818.63,"h":832.24,"l":787.73,"n":70350,"o":831.23,"t":"2026-10-08T04:00:00Z","v":2455071,"vw":812.489292},{"c":825.03,"h":826.78,"l":805.07,"n":22812,"o":821.955,"t":"2026-10-09T04:00:00Z","v":512569,"vw":817.955784},{"c":812.3,"h":832.49,"l":810.7,"n":13718,"o":832.33,"t":"2026-10-12T04:00:00Z","v":241407,"vw":816.982879},{"c":802.64,"h":822.2825,"l":798.48,"n":15107,"o":817.165,"t":"2026-10-13T04:00:00Z","v":277343,"vw":806.374157},{"c":818.3,"h":835.31,"l":803,"n":20419,"o":809.03,"t":"2026-10-14T04:00:00Z","v":464344,"vw":824.449799},{"c":846.27,"h":858.21,"l":838.78,"n":21889,"o":842.46,"t":"2026-10-15T04:00:00Z","v":511011,"vw":850.392209},{"c":819.14,"h":843.61,"l":813.05,"n":17635,"o":842.8,"t":"2026-10-16T04:00:00Z","v":389227,"vw":821.526434},{"c":825.61,"h":828.69,"l":814.405,"n":16138,"o":815.555,"t":"2026-10-19T04:00:00Z","v":394940,"vw":823.01586},{"c":869.72,"h":881.1,"l":843.51,"n":22169,"o":847.53,"t":"2026-10-20T04:00:00Z","v":536691,"vw":871.507502},{"c":890.05,"h":892.85,"l":873.225,"n":23018,"o":875.27,"t":"2026-10-21T04:00:00Z","v":656871,"vw":885.134158},{"c":875.76,"h":897.27,"l":853.28,"n":36750,"o":853.28,"t":"2026-10-22T04:00:00Z","v":1006181,"vw":882.63451}],"volatilityBars":[{"c":998.55,"h":1000.87,"l":996.71,"n":63,"o":1000.16,"t":"2026-09-21T11:30:00Z","v":911,"vw":999.217477},{"c":995.61,"h":995.61,"l":995.61,"n":2,"o":995.61,"t":"2026-09-21T12:15:00Z","v":59,"vw":995.61},{"c":996.76,"h":998.2,"l":996.74,"n":33,"o":998.2,"t":"2026-09-21T13:15:00Z","v":447,"vw":997.057894},{"c":996.54,"h":998.06,"l":986.56,"n":1811,"o":996.5,"t":"2026-09-21T13:30:00Z","v":29190,"vw":991.786985},{"c":998.42,"h":998.8,"l":995.83,"n":414,"o":997.41,"t":"2026-09-21T13:45:00Z","v":8695,"vw":997.4932},{"c":1000.045,"h":1000.18,"l":996.255,"n":585,"o":998.03,"t":"2026-09-21T14:00:00Z","v":13401,"vw":997.959953},{"c":998.095,"h":1000.36,"l":997.44,"n":281,"o":999.61,"t":"2026-09-21T14:15:00Z","v":3682,"vw":999.387702},{"c":998.76,"h":1000.06,"l":998.12,"n":350,"o":999.06,"t":"2026-09-21T14:30:00Z","v":7579,"vw":998.758117},{"c":997.86,"h":999.31,"l":997.08,"n":429,"o":997.79,"t":"2026-09-21T14:45:00Z","v":5725,"vw":998.157034},{"c":995.02,"h":997.19,"l":994.62,"n":430,"o":997.175,"t":"2026-09-21T15:00:00Z","v":13263,"vw":995.426856},{"c":995.325,"h":995.35,"l":993.755,"n":506,"o":994.26,"t":"2026-09-21T15:15:00Z","v":9513,"vw":994.601612},{"c":995.855,"h":997.2074,"l":992.99,"n":306,"o":995.0125,"t":"2026-09-21T15:30:00Z","v":5784,"vw":994.877796},{"c":997.3,"h":998.18,"l":996.05,"n":259,"o":996.61,"t":"2026-09-21T15:45:00Z","v":3118,"vw":997.404363},{"c":996.855,"h":998.13,"l":996.15,"n":123,"o":996.31,"t":"2026-09-21T16:00:00Z","v":1654,"vw":996.565342},{"c":996.58,"h":998.71,"l":996.24,"n":140,"o":997.06,"t":"2026-09-21T16:15:00Z","v":2002,"vw":997.053221},{"c":992.58,"h":994.48,"l":992.58,"n":215,"o":994.48,"t":"2026-09-21T16:30:00Z","v":1638,"vw":992.934415},{"c":993.09,"h":993.17,"l":992.165,"n":137,"o":992.52,"t":"2026-09-21T16:45:00Z","v":1035,"vw":992.625075},{"c":996.6,"h":996.6,"l":992.22,"n":327,"o":992.22,"t":"2026-09-21T17:00:00Z","v":8434,"vw":993.686276},{"c":996.83,"h":997.355,"l":996.37,"n":210,"o":996.42,"t":"2026-09-21T17:15:00Z","v":3148,"vw":997.156399},{"c":997.25,"h":997.6,"l":995.55,"n":232,"o":997.02,"t":"2026-09-21T17:30:00Z","v":4617,"vw":996.795215},{"c":997.0175,"h":997.19,"l":996.5775,"n":117,"o":996.795,"t":"2026-09-21T17:45:00Z","v":1860,"vw":996.977572},{"c":1000.51,"h":1000.51,"l":997.015,"n":334,"o":997.02,"t":"2026-09-21T18:00:00Z","v":6413,"vw":997.495672},{"c":999.43,"h":1000.61,"l":998.84,"n":267,"o":998.84,"t":"2026-09-21T18:15:00Z","v":5688,"vw":999.797883},{"c":999.41,"h":1001.95,"l":999.41,"n":366,"o":999.53,"t":"2026-09-21T18:30:00Z","v":7798,"vw":1000.778507},{"c":998.86,"h":1001.06,"l":998.055,"n":306,"o":1001.06,"t":"2026-09-21T18:45:00Z","v":6565,"vw":998.705136},{"c":997.28,"h":997.99,"l":997.035,"n":170,"o":997.04,"t":"2026-09-21T19:00:00Z","v":3017,"vw":997.57563},{"c":994.92,"h":998.9999,"l":994.79,"n":519,"o":997.39,"t":"2026-09-21T19:15:00Z","v":10505,"vw":997.600605},{"c":990.86,"h":995.115,"l":990.48,"n":883,"o":994.91,"t":"2026-09-21T19:30:00Z","v":13874,"vw":992.485359},{"c":987.525,"h":992.09,"l":987.38,"n":1561,"o":991.06,"t":"2026-09-21T19:45:00Z","v":33391,"vw":989.011984},{"c":988.2,"h":988.2,"l":988.2,"n":14,"o":988.2,"t":"2026-09-21T20:00:00Z","v":8634,"vw":988.2},{"c":992,"h":992,"l":991.27,"n":13,"o":991.27,"t":"2026-09-22T12:30:00Z","v":209,"vw":991.594444},{"c":990.45,"h":990.45,"l":990.45,"n":6,"o":990.45,"t":"2026-09-22T12:45:00Z","v":114,"vw":990.45},{"c":973.765,"h":986.77,"l":971.98,"n":1110,"o":986.43,"t":"2026-09-22T13:30:00Z","v":15196,"vw":979.897905},{"c":976.68,"h":977.26,"l":974.695,"n":888,"o":975.96,"t":"2026-09-22T13:45:00Z","v":12430,"vw":976.168213},{"c":973.62,"h":976.33,"l":971.425,"n":723,"o":975.775,"t":"2026-09-22T14:00:00Z","v":12474,"vw":974.083125},{"c":972.6375,"h":973.87,"l":971.05,"n":472,"o":973.64,"t":"2026-09-22T14:15:00Z","v":6316,"vw":972.200387},{"c":975.93,"h":978.26,"l":972.14,"n":906,"o":973.5219,"t":"2026-09-22T14:30:00Z","v":19026,"vw":974.919734},{"c":975.25,"h":978.275,"l":975.25,"n":570,"o":975.93,"t":"2026-09-22T14:45:00Z","v":7413,"vw":977.156717},{"c":976.78,"h":977.2,"l":974.78,"n":652,"o":975.51,"t":"2026-09-22T15:00:00Z","v":7804,"vw":976.071899},{"c":976.54,"h":977.37,"l":974.975,"n":1089,"o":976.72,"t":"2026-09-22T15:15:00Z","v":9695,"vw":976.07362},{"c":977.08,"h":978.66,"l":976,"n":1058,"o":976.1,"t":"2026-09-22T15:30:00Z","v":28560,"vw":976.862733},{"c":976.215,"h":977.205,"l":974.26,"n":265,"o":977.2,"t":"2026-09-22T15:45:00Z","v":4347,"vw":975.754963},{"c":976.24,"h":976.24,"l":974.26,"n":240,"o":976.0125,"t":"2026-09-22T16:00:00Z","v":3426,"vw":974.777619},{"c":976.025,"h":977.145,"l":976.0125,"n":66,"o":976.245,"t":"2026-09-22T16:15:00Z","v":410,"vw":976.260625},{"c":975.48,"h":976.635,"l":974.02,"n":334,"o":976.635,"t":"2026-09-22T16:30:00Z","v":5295,"vw":974.890978},{"c":973.33,"h":975.85,"l":973.21,"n":570,"o":975.58,"t":"2026-09-22T16:45:00Z","v":4276,"vw":974.60325},{"c":973.93,"h":974.26,"l":972.51,"n":396,"o":973.39,"t":"2026-09-22T17:00:00Z","v":3379,"vw":973.551324},{"c":971.41,"h":973.8075,"l":971.41,"n":570,"o":973.6525,"t":"2026-09-22T17:15:00Z","v":7572,"vw":972.53591},{"c":972.185,"h":973.04,"l":971.62,"n":449,"o":971.66,"t":"2026-09-22T17:30:00Z","v":7986,"vw":972.134418},{"c":972.87,"h":973.73,"l":971.79,"n":338,"o":972.665,"t":"2026-09-22T17:45:00Z","v":3282,"vw":972.658364},{"c":973.07,"h":973.12,"l":972.12,"n":207,"o":972.48,"t":"2026-09-22T18:00:00Z","v":1586,"vw":972.54843},{"c":972.5,"h":974.05,"l":972.27,"n":361,"o":972.88,"t":"2026-09-22T18:15:00Z","v":7467,"vw":973.156272},{"c":971.18,"h":973.405,"l":970.55,"n":404,"o":972.48,"t":"2026-09-22T18:30:00Z","v":4251,"vw":972.096868},{"c":970.43,"h":973.01,"l":970.05,"n":686,"o":970.5,"t":"2026-09-22T18:45:00Z","v":9015,"vw":970.575457},{"c":970.76,"h":971.82,"l":969.49,"n":665,"o":969.855,"t":"2026-09-22T19:00:00Z","v":14830,"vw":970.745275},{"c":968.78,"h":973.06,"l":968.72,"n":693,"o":971.295,"t":"2026-09-22T19:15:00Z","v":11361,"vw":971.661651},{"c":967.72,"h":970.01,"l":967.31,"n":946,"o":968.685,"t":"2026-09-22T19:30:00Z","v":9885,"vw":968.389221},{"c":964,"h":968.335,"l":963.5,"n":2510,"o":967.275,"t":"2026-09-22T19:45:00Z","v":52048,"vw":965.645245},{"c":963.79,"h":963.79,"l":963.79,"n":22,"o":963.79,"t":"2026-09-22T20:00:00Z","v":23691,"vw":963.79},{"c":978.97,"h":981.54,"l":978.97,"n":12,"o":979.13,"t":"2026-09-23T10:00:00Z","v":251,"vw":979.772857},{"c":975.58,"h":975.58,"l":975.58,"n":1,"o":975.58,"t":"2026-09-23T11:15:00Z","v":40,"vw":975.58},{"c":975.44,"h":975.44,"l":975.44,"n":20,"o":975.44,"t":"2026-09-23T13:15:00Z","v":197,"vw":975.44},{"c":962.11,"h":974.6,"l":962.11,"n":1817,"o":974.6,"t":"2026-09-23T13:30:00Z","v":34167,"vw":968.311306},{"c":959.87,"h":965.84,"l":958.11,"n":845,"o":963.72,"t":"2026-09-23T13:45:00Z","v":12597,"vw":961.250146},{"c":961.17,"h":963.22,"l":954.81,"n":1673,"o":960,"t":"2026-09-23T14:00:00Z","v":25507,"vw":958.193571},{"c":960.145,"h":962.38,"l":959.52,"n":812,"o":961.55,"t":"2026-09-23T14:15:00Z","v":10646,"vw":961.180269},{"c":954.77,"h":960.01,"l":954.77,"n":802,"o":960,"t":"2026-09-23T14:30:00Z","v":10085,"vw":958.244776},{"c":952.09,"h":954.1,"l":950.57,"n":784,"o":954,"t":"2026-09-23T14:45:00Z","v":14060,"vw":952.603459},{"c":952.55,"h":954.4,"l":950.395,"n":829,"o":952.88,"t":"2026-09-23T15:00:00Z","v":23083,"vw":952.114206},{"c":950.54,"h":954.465,"l":950.46,"n":650,"o":952.345,"t":"2026-09-23T15:15:00Z","v":9699,"vw":951.953467},{"c":953.46,"h":953.46,"l":949.22,"n":822,"o":950.5,"t":"2026-09-23T15:30:00Z","v":28989,"vw":950.627961},{"c":951.585,"h":953.35,"l":950.47,"n":262,"o":952.84,"t":"2026-09-23T15:45:00Z","v":3865,"vw":951.900165},{"c":950.435,"h":951.41,"l":949.635,"n":199,"o":950.94,"t":"2026-09-23T16:00:00Z","v":3907,"vw":950.291528},{"c":945,"h":949.49,"l":945,"n":454,"o":948.33,"t":"2026-09-23T16:15:00Z","v":5617,"vw":946.820684},{"c":941.565,"h":945.66,"l":941.565,"n":655,"o":945.06,"t":"2026-09-23T16:30:00Z","v":6747,"vw":944.979105},{"c":940.65,"h":941.73,"l":940.22,"n":393,"o":941.73,"t":"2026-09-23T16:45:00Z","v":3851,"vw":940.658229},{"c":940.6,"h":941.55,"l":939.98,"n":663,"o":940.58,"t":"2026-09-23T17:00:00Z","v":6231,"vw":940.923068},{"c":941.0824,"h":941.49,"l":939.39,"n":504,"o":941.45,"t":"2026-09-23T17:15:00Z","v":6012,"vw":940.633459},{"c":941.73,"h":942.045,"l":939.345,"n":390,"o":939.345,"t":"2026-09-23T17:30:00Z","v":6723,"vw":940.533559},{"c":941.52,"h":942.23,"l":941.23,"n":415,"o":941.34,"t":"2026-09-23T17:45:00Z","v":5992,"vw":941.988663},{"c":940.29,"h":941.31,"l":939.48,"n":311,"o":941.05,"t":"2026-09-23T18:00:00Z","v":5314,"vw":940.494053},{"c":935.235,"h":940.29,"l":935.03,"n":740,"o":940.29,"t":"2026-09-23T18:15:00Z","v":8225,"vw":938.025932},{"c":936.125,"h":937.07,"l":934.185,"n":765,"o":935.32,"t":"2026-09-23T18:30:00Z","v":11317,"vw":935.597654},{"c":938.8,"h":939.14,"l":936.455,"n":735,"o":936.455,"t":"2026-09-23T18:45:00Z","v":15628,"vw":937.675414},{"c":938.4275,"h":939.29,"l":935.92,"n":1034,"o":938.87,"t":"2026-09-23T19:00:00Z","v":21722,"vw":937.338749},{"c":945.81,"h":947.26,"l":937.85,"n":1587,"o":937.85,"t":"2026-09-23T19:15:00Z","v":50712,"vw":943.523045},{"c":947.3,"h":950.03,"l":944.47,"n":1137,"o":945.74,"t":"2026-09-23T19:30:00Z","v":22065,"vw":947.998846},{"c":945.43,"h":947.87,"l":943.16,"n":2222,"o":947.13,"t":"2026-09-23T19:45:00Z","v":45659,"vw":945.165753},{"c":945.82,"h":945.82,"l":945.82,"n":26,"o":945.82,"t":"2026-09-23T20:00:00Z","v":16883,"vw":945.82},{"c":950.06,"h":950.06,"l":950.06,"n":2,"o":950.06,"t":"2026-09-24T13:15:00Z","v":41,"vw":950.06},{"c":952.5425,"h":952.71,"l":944.21,"n":1478,"o":945.81,"t":"2026-09-24T13:30:00Z","v":25716,"vw":947.791595},{"c":953.13,"h":955.4414,"l":950.875,"n":826,"o":953.44,"t":"2026-09-24T13:45:00Z","v":14937,"vw":953.60988},{"c":959.885,"h":960.24,"l":950.98,"n":1033,"o":952.655,"t":"2026-09-24T14:00:00Z","v":28227,"vw":954.914783},{"c":961.175,"h":961.175,"l":958.76,"n":472,"o":959.08,"t":"2026-09-24T14:15:00Z","v":11133,"vw":959.763988},{"c":961.7,"h":961.7225,"l":959.44,"n":586,"o":961.13,"t":"2026-09-24T14:30:00Z","v":7925,"vw":960.737472},{"c":960.44,"h":965.34,"l":959.5,"n":803,"o":961.0775,"t":"2026-09-24T14:45:00Z","v":23820,"vw":963.221016},{"c":954.855,"h":960.62,"l":954.6375,"n":504,"o":960.02,"t":"2026-09-24T15:00:00Z","v":9420,"vw":958.076401},{"c":949.67,"h":955.92,"l":949.29,"n":1028,"o":955.03,"t":"2026-09-24T15:15:00Z","v":17482,"vw":951.937786},{"c":950.94,"h":950.95,"l":946.97,"n":703,"o":949.96,"t":"2026-09-24T15:30:00Z","v":17786,"vw":948.569747},{"c":948.1,"h":951.53,"l":948.1,"n":157,"o":950.97,"t":"2026-09-24T15:45:00Z","v":1865,"vw":950.002892},{"c":951.76,"h":951.95,"l":948.12,"n":326,"o":948.12,"t":"2026-09-24T16:00:00Z","v":5843,"vw":949.997271},{"c":953.69,"h":955.92,"l":951.79,"n":277,"o":952.08,"t":"2026-09-24T16:15:00Z","v":3386,"vw":954.075262},{"c":956.325,"h":956.91,"l":953.65,"n":230,"o":954.52,"t":"2026-09-24T16:30:00Z","v":3330,"vw":954.923951},{"c":955.49,"h":957.925,"l":953.95,"n":257,"o":954.56,"t":"2026-09-24T16:45:00Z","v":8466,"vw":956.259144},{"c":954.02,"h":955.12,"l":951.63,"n":406,"o":954.79,"t":"2026-09-24T17:00:00Z","v":14430,"vw":953.469849},{"c":952.457,"h":953.94,"l":950.37,"n":330,"o":953.79,"t":"2026-09-24T17:15:00Z","v":4727,"vw":952.417249},{"c":954.44,"h":956.195,"l":952.5275,"n":269,"o":952.62,"t":"2026-09-24T17:30:00Z","v":10957,"vw":954.900224},{"c":955.32,"h":955.78,"l":953.13,"n":269,"o":953.91,"t":"2026-09-24T17:45:00Z","v":3448,"vw":954.218942},{"c":957.77,"h":957.77,"l":954.215,"n":320,"o":954.97,"t":"2026-09-24T18:00:00Z","v":8445,"vw":955.082913},{"c":956.99,"h":958.5,"l":956.34,"n":515,"o":957,"t":"2026-09-24T18:15:00Z","v":8890,"vw":957.598647},{"c":960.42,"h":962.31,"l":956.405,"n":373,"o":956.42,"t":"2026-09-24T18:30:00Z","v":4650,"vw":958.659947},{"c":959.66,"h":960.855,"l":959.66,"n":208,"o":960.1,"t":"2026-09-24T18:45:00Z","v":1935,"vw":960.200516},{"c":957.62,"h":959.895,"l":957.45,"n":467,"o":959.385,"t":"2026-09-24T19:00:00Z","v":7337,"vw":958.726141},{"c":957.735,"h":959.66,"l":956.91,"n":283,"o":957.605,"t":"2026-09-24T19:15:00Z","v":3753,"vw":958.140943},{"c":962.66,"h":962.77,"l":957.8,"n":826,"o":958.24,"t":"2026-09-24T19:30:00Z","v":16334,"vw":959.429379},{"c":962.64,"h":963.89,"l":961.18,"n":1956,"o":962.605,"t":"2026-09-24T19:45:00Z","v":35958,"vw":962.317934},{"c":962.22,"h":962.22,"l":962.22,"n":20,"o":962.22,"t":"2026-09-24T20:00:00Z","v":13242,"vw":962.22},{"c":953,"h":953,"l":953,"n":1,"o":953,"t":"2026-09-24T21:15:00Z","v":40,"vw":953},{"c":967.99,"h":967.99,"l":967.99,"n":14,"o":967.99,"t":"2026-09-25T13:15:00Z","v":187,"vw":967.99},{"c":962.92,"h":967.7075,"l":960.885,"n":826,"o":965.23,"t":"2026-09-25T13:30:00Z","v":15582,"vw":964.5637},{"c":961.095,"h":962.16,"l":957.36,"n":344,"o":962.16,"t":"2026-09-25T13:45:00Z","v":11435,"vw":958.903647},{"c":959.21,"h":962.875,"l":959.21,"n":406,"o":961.775,"t":"2026-09-25T14:00:00Z","v":10201,"vw":961.299944},{"c":958.14,"h":959.77,"l":956.71,"n":194,"o":959.77,"t":"2026-09-25T14:15:00Z","v":2963,"vw":958.599163},{"c":959.095,"h":960.655,"l":958.2225,"n":214,"o":958.57,"t":"2026-09-25T14:30:00Z","v":3606,"vw":959.586368},{"c":960.88,"h":961.67,"l":958.55,"n":403,"o":959.29,"t":"2026-09-25T14:45:00Z","v":8996,"vw":959.890564},{"c":960.21,"h":961.81,"l":959.61,"n":234,"o":960.77,"t":"2026-09-25T15:00:00Z","v":3255,"vw":960.68543},{"c":958.34,"h":960.63,"l":958.34,"n":282,"o":960.6,"t":"2026-09-25T15:15:00Z","v":5784,"vw":959.556795},{"c":960.625,"h":962.68,"l":958.39,"n":305,"o":958.5,"t":"2026-09-25T15:30:00Z","v":10529,"vw":961.091465},{"c":960.24,"h":963.455,"l":960.095,"n":183,"o":962.065,"t":"2026-09-25T15:45:00Z","v":17355,"vw":961.606674},{"c":957.38,"h":962.135,"l":957.045,"n":552,"o":960.81,"t":"2026-09-25T16:00:00Z","v":14664,"vw":961.062576},{"c":957.08,"h":958.55,"l":957.08,"n":217,"o":958.54,"t":"2026-09-25T16:15:00Z","v":1666,"vw":958.119508},{"c":957.515,"h":958.12,"l":957.03,"n":110,"o":957.67,"t":"2026-09-25T16:30:00Z","v":1491,"vw":957.715398},{"c":957.09,"h":958.38,"l":956.24,"n":346,"o":957.52,"t":"2026-09-25T16:45:00Z","v":6336,"vw":957.732732},{"c":957.83,"h":958.8,"l":957.06,"n":306,"o":957.25,"t":"2026-09-25T17:00:00Z","v":4537,"vw":957.767811},{"c":960.71,"h":961.15,"l":957.735,"n":478,"o":957.735,"t":"2026-09-25T17:15:00Z","v":8345,"vw":959.355474},{"c":960,"h":961.23,"l":959.85,"n":224,"o":960.845,"t":"2026-09-25T17:30:00Z","v":3179,"vw":960.419982},{"c":960.8,"h":960.95,"l":959.94,"n":131,"o":960.0825,"t":"2026-09-25T17:45:00Z","v":2308,"vw":960.553083},{"c":958.475,"h":961.89,"l":958.47,"n":256,"o":961.045,"t":"2026-09-25T18:00:00Z","v":11872,"vw":960.831342},{"c":959,"h":959.87,"l":958.54,"n":212,"o":958.54,"t":"2026-09-25T18:15:00Z","v":3260,"vw":959.108313},{"c":958.8575,"h":962.21,"l":958.36,"n":482,"o":959.61,"t":"2026-09-25T18:30:00Z","v":24322,"vw":960.706885},{"c":959.35,"h":959.45,"l":958.175,"n":260,"o":959.45,"t":"2026-09-25T18:45:00Z","v":4693,"vw":958.94283},{"c":960.62,"h":960.71,"l":958.645,"n":249,"o":958.65,"t":"2026-09-25T19:00:00Z","v":4206,"vw":959.923004},{"c":957.75,"h":960.73,"l":957.75,"n":470,"o":960.615,"t":"2026-09-25T19:15:00Z","v":12616,"vw":960.300896},{"c":960.1075,"h":960.62,"l":957.75,"n":583,"o":957.95,"t":"2026-09-25T19:30:00Z","v":14438,"vw":959.711617},{"c":958.61,"h":963.07,"l":958.1,"n":1719,"o":960.13,"t":"2026-09-25T19:45:00Z","v":35146,"vw":960.042348},{"c":959.49,"h":959.49,"l":959.49,"n":22,"o":959.49,"t":"2026-09-25T20:00:00Z","v":13672,"vw":959.49},{"c":958.55,"h":958.55,"l":958.55,"n":2,"o":958.55,"t":"2026-09-28T11:30:00Z","v":75,"vw":958.55},{"c":956.72,"h":956.72,"l":956.72,"n":1,"o":956.72,"t":"2026-09-28T12:00:00Z","v":40,"vw":956.72},{"c":955.31,"h":956.27,"l":955.31,"n":134,"o":956.27,"t":"2026-09-28T13:15:00Z","v":673,"vw":955.65717},{"c":960.295,"h":960.62,"l":954.76,"n":852,"o":954.76,"t":"2026-09-28T13:30:00Z","v":14807,"vw":957.536821},{"c":961.05,"h":962.9,"l":958.1,"n":408,"o":959.91,"t":"2026-09-28T13:45:00Z","v":7263,"vw":961.095077},{"c":957,"h":960.925,"l":956.76,"n":286,"o":960.925,"t":"2026-09-28T14:00:00Z","v":5039,"vw":959.751571},{"c":961.71,"h":961.71,"l":955.895,"n":315,"o":956.13,"t":"2026-09-28T14:15:00Z","v":10302,"vw":959.902186},{"c":960.24,"h":962.24,"l":959.205,"n":289,"o":961.5,"t":"2026-09-28T14:30:00Z","v":5516,"vw":960.257572},{"c":960.87,"h":961.8498,"l":959.68,"n":220,"o":960.815,"t":"2026-09-28T14:45:00Z","v":5317,"vw":960.862614},{"c":962.06,"h":963.09,"l":960.3,"n":561,"o":960.55,"t":"2026-09-28T15:00:00Z","v":10257,"vw":961.362663},{"c":963.29,"h":963.57,"l":961.42,"n":390,"o":961.8,"t":"2026-09-28T15:15:00Z","v":8508,"vw":962.489273},{"c":961.67,"h":963.915,"l":960.47,"n":372,"o":962.87,"t":"2026-09-28T15:30:00Z","v":8995,"vw":961.819799},{"c":963.0625,"h":963.32,"l":961.03,"n":354,"o":961.03,"t":"2026-09-28T15:45:00Z","v":9120,"vw":962.40516},{"c":961.91,"h":963.05,"l":961.91,"n":248,"o":962.6,"t":"2026-09-28T16:00:00Z","v":4487,"vw":962.474617},{"c":962.91,"h":964.165,"l":961.08,"n":365,"o":961.08,"t":"2026-09-28T16:15:00Z","v":7534,"vw":962.890677},{"c":961.9,"h":964.45,"l":961.585,"n":402,"o":962.42,"t":"2026-09-28T16:30:00Z","v":11312,"vw":963.134943},{"c":966.23,"h":966.23,"l":961.4,"n":272,"o":961.74,"t":"2026-09-28T16:45:00Z","v":5591,"vw":963.056714},{"c":969.75,"h":970.35,"l":965.09,"n":344,"o":966.09,"t":"2026-09-28T17:00:00Z","v":6523,"vw":967.161426},{"c":967.34,"h":969.75,"l":967.12,"n":424,"o":969.11,"t":"2026-09-28T17:15:00Z","v":10349,"vw":968.177512},{"c":967.57,"h":967.95,"l":966.8,"n":341,"o":967.34,"t":"2026-09-28T17:30:00Z","v":9501,"vw":967.552487},{"c":968.67,"h":968.715,"l":966.63,"n":395,"o":967.99,"t":"2026-09-28T17:45:00Z","v":8733,"vw":967.746134},{"c":973.49,"h":973.65,"l":968.41,"n":451,"o":968.88,"t":"2026-09-28T18:00:00Z","v":12023,"vw":970.856076},{"c":971.04,"h":973.4475,"l":971.04,"n":164,"o":972.33,"t":"2026-09-28T18:15:00Z","v":2586,"vw":972.096171},{"c":973.31,"h":973.31,"l":967.98,"n":482,"o":971.04,"t":"2026-09-28T18:30:00Z","v":11576,"vw":971.128589},{"c":973.52,"h":973.715,"l":971.94,"n":385,"o":971.94,"t":"2026-09-28T18:45:00Z","v":8533,"vw":973.111986},{"c":973.6,"h":974.77,"l":972.58,"n":501,"o":973.1,"t":"2026-09-28T19:00:00Z","v":10753,"vw":973.512422},{"c":974.77,"h":975.77,"l":972.93,"n":489,"o":973.6,"t":"2026-09-28T19:15:00Z","v":10865,"vw":974.6171},{"c":975.975,"h":977.01,"l":974.5,"n":738,"o":974.66,"t":"2026-09-28T19:30:00Z","v":14483,"vw":975.786121},{"c":972.28,"h":975.78,"l":972.04,"n":1265,"o":975.78,"t":"2026-09-28T19:45:00Z","v":26286,"vw":972.822433},{"c":972.25,"h":972.25,"l":972.25,"n":34,"o":972.25,"t":"2026-09-28T20:00:00Z","v":14337,"vw":972.25},{"c":971.3,"h":976.7,"l":967.26,"n":35,"o":967.26,"t":"2026-09-29T12:00:00Z","v":507,"vw":972.101154},{"c":970.55,"h":970.55,"l":970.55,"n":4,"o":970.55,"t":"2026-09-29T12:15:00Z","v":115,"vw":970.55},{"c":965.02,"h":968.66,"l":965.02,"n":30,"o":968.24,"t":"2026-09-29T13:15:00Z","v":428,"vw":967.5875},{"c":961,"h":968.16,"l":960.585,"n":1019,"o":965.05,"t":"2026-09-29T13:30:00Z","v":20023,"vw":964.690705},{"c":969.81,"h":970.4,"l":957.56,"n":544,"o":958.97,"t":"2026-09-29T13:45:00Z","v":12363,"vw":964.129335},{"c":968.74,"h":969.31,"l":963.11,"n":923,"o":968.7,"t":"2026-09-29T14:00:00Z","v":24251,"vw":967.715262},{"c":963.765,"h":970.4399,"l":961.58,"n":736,"o":969.57,"t":"2026-09-29T14:15:00Z","v":18412,"vw":966.249059},{"c":961.94,"h":964.16,"l":960.57,"n":298,"o":962.785,"t":"2026-09-29T14:30:00Z","v":7056,"vw":962.513985},{"c":960.45,"h":963,"l":959.68,"n":487,"o":962.455,"t":"2026-09-29T14:45:00Z","v":20584,"vw":960.422904},{"c":959.97,"h":960.64,"l":956.25,"n":532,"o":960.28,"t":"2026-09-29T15:00:00Z","v":10936,"vw":957.820117},{"c":959.2,"h":959.7,"l":957.43,"n":405,"o":959.7,"t":"2026-09-29T15:15:00Z","v":7114,"vw":958.184946},{"c":961.59,"h":963,"l":958.99,"n":323,"o":959.335,"t":"2026-09-29T15:30:00Z","v":7355,"vw":960.874008},{"c":959.45,"h":963,"l":959.32,"n":189,"o":960.78,"t":"2026-09-29T15:45:00Z","v":3395,"vw":961.111465},{"c":960.285,"h":963.2,"l":959.91,"n":227,"o":960.15,"t":"2026-09-29T16:00:00Z","v":3706,"vw":960.771373},{"c":960.26,"h":961.86,"l":960.165,"n":108,"o":960.225,"t":"2026-09-29T16:15:00Z","v":1685,"vw":960.616819},{"c":960.385,"h":961.86,"l":959.91,"n":111,"o":961.86,"t":"2026-09-29T16:30:00Z","v":1927,"vw":960.677176},{"c":962.2,"h":963.45,"l":960.865,"n":352,"o":961.01,"t":"2026-09-29T16:45:00Z","v":4607,"vw":962.088213},{"c":963.69,"h":965.275,"l":961.8175,"n":286,"o":961.8175,"t":"2026-09-29T17:00:00Z","v":3076,"vw":963.701691},{"c":965.08,"h":965.08,"l":963.35,"n":140,"o":963.425,"t":"2026-09-29T17:15:00Z","v":1529,"vw":964.224423},{"c":965.17,"h":966.35,"l":964.875,"n":235,"o":965.05,"t":"2026-09-29T17:30:00Z","v":4323,"vw":965.351384},{"c":964.055,"h":965.7,"l":963.33,"n":257,"o":965.7,"t":"2026-09-29T17:45:00Z","v":4342,"vw":964.146247},{"c":967.92,"h":967.92,"l":964.54,"n":289,"o":965.005,"t":"2026-09-29T18:00:00Z","v":4149,"vw":965.638872},{"c":966.77,"h":968.31,"l":965.875,"n":327,"o":967.92,"t":"2026-09-29T18:15:00Z","v":6126,"vw":967.500296},{"c":965.81,"h":966.595,"l":965.245,"n":314,"o":966.4,"t":"2026-09-29T18:30:00Z","v":4754,"vw":965.960082},{"c":966.065,"h":966.32,"l":965.115,"n":261,"o":965.935,"t":"2026-09-29T18:45:00Z","v":4608,"vw":965.615708},{"c":966.575,"h":966.575,"l":962.985,"n":519,"o":965.475,"t":"2026-09-29T19:00:00Z","v":19822,"vw":964.433099},{"c":967.325,"h":969.175,"l":965.05,"n":800,"o":966.43,"t":"2026-09-29T19:15:00Z","v":30030,"vw":966.931004},{"c":970.505,"h":972.06,"l":967.09,"n":952,"o":967.09,"t":"2026-09-29T19:30:00Z","v":17285,"vw":970.169694},{"c":970.54,"h":974.245,"l":968.88,"n":1883,"o":970.4625,"t":"2026-09-29T19:45:00Z","v":36311,"vw":971.609866},{"c":970.66,"h":970.66,"l":970.66,"n":15,"o":970.66,"t":"2026-09-29T20:00:00Z","v":9846,"vw":970.66},{"c":970.66,"h":970.66,"l":970.66,"n":1,"o":970.66,"t":"2026-09-29T20:15:00Z","v":219,"vw":970.66},{"c":971.01,"h":972,"l":963.67,"n":55,"o":963.67,"t":"2026-09-30T12:00:00Z","v":965,"vw":970.040042},{"c":971.38,"h":971.38,"l":971.38,"n":5,"o":971.38,"t":"2026-09-30T12:30:00Z","v":120,"vw":971.38},{"c":973.48,"h":973.48,"l":969.19,"n":13,"o":969.19,"t":"2026-09-30T12:45:00Z","v":400,"vw":971.364807},{"c":973.06,"h":973.45,"l":973.06,"n":6,"o":973.45,"t":"2026-09-30T13:00:00Z","v":140,"vw":973.255},{"c":959.03,"h":970.27,"l":956.615,"n":885,"o":970.08,"t":"2026-09-30T13:30:00Z","v":17646,"vw":960.579196},{"c":955.66,"h":959.22,"l":953.285,"n":396,"o":958.72,"t":"2026-09-30T13:45:00Z","v":7336,"vw":955.724887},{"c":953.44,"h":957.155,"l":952.9,"n":900,"o":955.93,"t":"2026-09-30T14:00:00Z","v":22364,"vw":955.203024},{"c":955.44,"h":956.0425,"l":952.27,"n":757,"o":953.01,"t":"2026-09-30T14:15:00Z","v":12385,"vw":954.075031},{"c":955.36,"h":956.78,"l":954.835,"n":583,"o":955.55,"t":"2026-09-30T14:30:00Z","v":11725,"vw":955.395017},{"c":960.645,"h":960.905,"l":954.95,"n":307,"o":954.95,"t":"2026-09-30T14:45:00Z","v":6554,"vw":958.885834},{"c":961.37,"h":962.1,"l":959.65,"n":300,"o":960.4,"t":"2026-09-30T15:00:00Z","v":4104,"vw":961.20063},{"c":961.03,"h":961.93,"l":958.56,"n":438,"o":961.5001,"t":"2026-09-30T15:15:00Z","v":9182,"vw":960.786152},{"c":958.85,"h":962.34,"l":957.57,"n":403,"o":960.95,"t":"2026-09-30T15:30:00Z","v":8641,"vw":960.372614},{"c":958.06,"h":959.09,"l":956.03,"n":426,"o":958.85,"t":"2026-09-30T15:45:00Z","v":7183,"vw":957.618543},{"c":956.08,"h":957.905,"l":955.46,"n":342,"o":957.72,"t":"2026-09-30T16:00:00Z","v":5222,"vw":956.670292},{"c":957.32,"h":958.4625,"l":955,"n":398,"o":956.04,"t":"2026-09-30T16:15:00Z","v":12975,"vw":957.0373},{"c":958.605,"h":959.03,"l":957.2,"n":372,"o":957.38,"t":"2026-09-30T16:30:00Z","v":8956,"vw":958.412015},{"c":959.455,"h":959.88,"l":958.09,"n":366,"o":958.61,"t":"2026-09-30T16:45:00Z","v":7173,"vw":959.235397},{"c":962.45,"h":962.45,"l":959.01,"n":472,"o":959.81,"t":"2026-09-30T17:00:00Z","v":8539,"vw":961.20867},{"c":961.835,"h":962.45,"l":959.2016,"n":374,"o":962.45,"t":"2026-09-30T17:15:00Z","v":6226,"vw":961.112836},{"c":962.8,"h":963.945,"l":960.995,"n":282,"o":961.6581,"t":"2026-09-30T17:30:00Z","v":4386,"vw":962.705537},{"c":963.23,"h":963.23,"l":961.8,"n":195,"o":962.04,"t":"2026-09-30T17:45:00Z","v":3397,"vw":962.226607},{"c":963.33,"h":964.24,"l":963.16,"n":131,"o":964.17,"t":"2026-09-30T18:00:00Z","v":1785,"vw":963.705034},{"c":962.675,"h":964.04,"l":961.34,"n":207,"o":963.325,"t":"2026-09-30T18:15:00Z","v":3637,"vw":962.661878},{"c":960.54,"h":962.66,"l":960.44,"n":291,"o":962.66,"t":"2026-09-30T18:30:00Z","v":6130,"vw":961.691484},{"c":959.4225,"h":961.25,"l":958.66,"n":263,"o":960.585,"t":"2026-09-30T18:45:00Z","v":4262,"vw":959.412375},{"c":960.6501,"h":961.86,"l":959.19,"n":378,"o":959.76,"t":"2026-09-30T19:00:00Z","v":6981,"vw":960.695183},{"c":961.88,"h":961.88,"l":960.47,"n":308,"o":961.18,"t":"2026-09-30T19:15:00Z","v":3467,"vw":961.129345},{"c":958.95,"h":963.2175,"l":958.59,"n":539,"o":961.88,"t":"2026-09-30T19:30:00Z","v":10192,"vw":961.467942},{"c":959.69,"h":960.44,"l":957.72,"n":1682,"o":958.95,"t":"2026-09-30T19:45:00Z","v":23046,"vw":959.244164},{"c":958.91,"h":958.91,"l":958.91,"n":19,"o":958.91,"t":"2026-09-30T20:00:00Z","v":12770,"vw":958.91},{"c":958.91,"h":958.91,"l":958.91,"n":1,"o":958.91,"t":"2026-09-30T20:15:00Z","v":438,"vw":958.91},{"c":947.39,"h":947.39,"l":947.39,"n":5,"o":947.39,"t":"2026-10-01T10:15:00Z","v":93,"vw":947.39},{"c":955.51,"h":955.51,"l":955.51,"n":8,"o":955.51,"t":"2026-10-01T12:15:00Z","v":140,"vw":955.51},{"c":957.37,"h":957.37,"l":957.37,"n":2,"o":957.37,"t":"2026-10-01T12:30:00Z","v":46,"vw":957.37},{"c":958.6,"h":958.6,"l":958.6,"n":27,"o":958.6,"t":"2026-10-01T13:15:00Z","v":183,"vw":958.6},{"c":969.905,"h":972.38,"l":957.18,"n":678,"o":957.215,"t":"2026-10-01T13:30:00Z","v":11456,"vw":963.973494},{"c":963.75,"h":970.17,"l":963.68,"n":449,"o":969.75,"t":"2026-10-01T13:45:00Z","v":6716,"vw":968.026711},{"c":955.255,"h":964.1,"l":955.23,"n":756,"o":964.1,"t":"2026-10-01T14:00:00Z","v":13967,"vw":960.444226},{"c":950.04,"h":956.87,"l":950.02,"n":382,"o":956.08,"t":"2026-10-01T14:15:00Z","v":6412,"vw":953.204664},{"c":949.79,"h":952.21,"l":946.84,"n":696,"o":950.5775,"t":"2026-10-01T14:30:00Z","v":14743,"vw":949.687275},{"c":947.11,"h":950.78,"l":946.91,"n":410,"o":950.61,"t":"2026-10-01T14:45:00Z","v":7578,"vw":948.579186},{"c":948.88,"h":948.88,"l":946.91,"n":359,"o":948.035,"t":"2026-10-01T15:00:00Z","v":6737,"vw":947.857804},{"c":946.835,"h":950.31,"l":946.49,"n":539,"o":948.59,"t":"2026-10-01T15:15:00Z","v":12404,"vw":949.121252},{"c":946.26,"h":948.54,"l":943.99,"n":518,"o":946.7,"t":"2026-10-01T15:30:00Z","v":10295,"vw":946.665216},{"c":946.255,"h":946.81,"l":944.95,"n":171,"o":946.255,"t":"2026-10-01T15:45:00Z","v":2767,"vw":945.870155},{"c":943.72,"h":947.37,"l":943.72,"n":247,"o":947.37,"t":"2026-10-01T16:00:00Z","v":3988,"vw":945.951713},{"c":945.43,"h":945.7575,"l":943.3055,"n":154,"o":943.94,"t":"2026-10-01T16:15:00Z","v":2453,"vw":944.71682},{"c":945.07,"h":946.17,"l":945.03,"n":261,"o":945.65,"t":"2026-10-01T16:30:00Z","v":7655,"vw":945.468021},{"c":943.19,"h":946.025,"l":943.09,"n":229,"o":945.095,"t":"2026-10-01T16:45:00Z","v":4133,"vw":944.708435},{"c":943.27,"h":944.21,"l":942.26,"n":195,"o":942.93,"t":"2026-10-01T17:00:00Z","v":3640,"vw":943.229677},{"c":943.5675,"h":943.97,"l":942.6,"n":305,"o":943.3,"t":"2026-10-01T17:15:00Z","v":6851,"vw":943.49485},{"c":942.82,"h":944.49,"l":942.11,"n":336,"o":943.84,"t":"2026-10-01T17:30:00Z","v":5427,"vw":943.217494},{"c":938.11,"h":943.08,"l":938.11,"n":340,"o":942.57,"t":"2026-10-01T17:45:00Z","v":3411,"vw":939.983697},{"c":938.7125,"h":941.11,"l":935.24,"n":475,"o":939.19,"t":"2026-10-01T18:00:00Z","v":13373,"vw":938.516093},{"c":938,"h":938.99,"l":937.825,"n":284,"o":938.59,"t":"2026-10-01T18:15:00Z","v":4053,"vw":938.4261},{"c":940.81,"h":941.445,"l":938.025,"n":676,"o":938.34,"t":"2026-10-01T18:30:00Z","v":14620,"vw":940.575115},{"c":940.655,"h":941.22,"l":940.34,"n":115,"o":940.37,"t":"2026-10-01T18:45:00Z","v":1608,"vw":940.768413},{"c":938.88,"h":939.76,"l":938.16,"n":113,"o":939.76,"t":"2026-10-01T19:00:00Z","v":1236,"vw":939.046884},{"c":936.6,"h":939.225,"l":936.59,"n":378,"o":938.885,"t":"2026-10-01T19:15:00Z","v":4363,"vw":937.705468},{"c":940.19,"h":942.81,"l":936.59,"n":595,"o":936.59,"t":"2026-10-01T19:30:00Z","v":11274,"vw":939.942402},{"c":935.96,"h":942.89,"l":935.96,"n":2636,"o":940.2,"t":"2026-10-01T19:45:00Z","v":55891,"vw":939.067051},{"c":936,"h":936,"l":936,"n":30,"o":936,"t":"2026-10-01T20:00:00Z","v":55488,"vw":936},{"c":921.7,"h":928.96,"l":914.48,"n":1279,"o":926.86,"t":"2026-10-02T13:30:00Z","v":34473,"vw":920.926498},{"c":921.1,"h":923.51,"l":919.29,"n":928,"o":920.9,"t":"2026-10-02T13:45:00Z","v":23483,"vw":921.164813},{"c":925.125,"h":925.57,"l":917.29,"n":804,"o":921.91,"t":"2026-10-02T14:00:00Z","v":23035,"vw":920.057403},{"c":922.53,"h":926.23,"l":921.93,"n":579,"o":925.34,"t":"2026-10-02T14:15:00Z","v":8356,"vw":924.629197},{"c":920.115,"h":922.875,"l":918.705,"n":769,"o":922.28,"t":"2026-10-02T14:30:00Z","v":18891,"vw":920.951299},{"c":923.56,"h":924.47,"l":919.34,"n":690,"o":919.34,"t":"2026-10-02T14:45:00Z","v":11389,"vw":921.946512},{"c":921.09,"h":925.785,"l":919.35,"n":954,"o":923.77,"t":"2026-10-02T15:00:00Z","v":31857,"vw":923.258413},{"c":918.94,"h":922.235,"l":917,"n":626,"o":921.31,"t":"2026-10-02T15:15:00Z","v":14593,"vw":919.17251},{"c":918.7,"h":920.2779,"l":917.8,"n":532,"o":918.98,"t":"2026-10-02T15:30:00Z","v":8737,"vw":919.134787},{"c":917.725,"h":919.28,"l":916.54,"n":290,"o":919.145,"t":"2026-10-02T15:45:00Z","v":4768,"vw":917.798051},{"c":914.13,"h":919.26,"l":914.13,"n":474,"o":917.91,"t":"2026-10-02T16:00:00Z","v":5678,"vw":917.389641},{"c":914.7,"h":915.471,"l":913.66,"n":332,"o":914.0045,"t":"2026-10-02T16:15:00Z","v":13825,"vw":914.529844},{"c":916.85,"h":919.29,"l":915.055,"n":517,"o":915.055,"t":"2026-10-02T16:30:00Z","v":9447,"vw":916.979542},{"c":915.2,"h":916.85,"l":914.76,"n":324,"o":916.42,"t":"2026-10-02T16:45:00Z","v":5449,"vw":915.932099},{"c":914.485,"h":915.88,"l":912.96,"n":680,"o":915.81,"t":"2026-10-02T17:00:00Z","v":11970,"vw":914.422882},{"c":915.975,"h":916.2075,"l":915.32,"n":211,"o":915.72,"t":"2026-10-02T17:15:00Z","v":4305,"vw":915.722895},{"c":918.285,"h":918.285,"l":914.81,"n":281,"o":915.14,"t":"2026-10-02T17:30:00Z","v":2582,"vw":917.410354},{"c":918.63,"h":918.6301,"l":916.655,"n":394,"o":917.52,"t":"2026-10-02T17:45:00Z","v":9378,"vw":917.548804},{"c":916.845,"h":919.1,"l":916.7683,"n":127,"o":918.15,"t":"2026-10-02T18:00:00Z","v":1349,"vw":917.756624},{"c":918.73,"h":919.1,"l":918.205,"n":208,"o":918.205,"t":"2026-10-02T18:15:00Z","v":2085,"vw":918.648205},{"c":919.08,"h":920.785,"l":918.03,"n":203,"o":919.57,"t":"2026-10-02T18:30:00Z","v":3007,"vw":919.04297},{"c":917.65,"h":918.28,"l":916.02,"n":191,"o":918.28,"t":"2026-10-02T18:45:00Z","v":1805,"vw":917.307388},{"c":917.13,"h":919.01,"l":917.08,"n":357,"o":917.09,"t":"2026-10-02T19:00:00Z","v":8825,"vw":917.781504},{"c":917.61,"h":919.325,"l":916.77,"n":402,"o":916.77,"t":"2026-10-02T19:15:00Z","v":4974,"vw":918.376036},{"c":918.75,"h":918.75,"l":916.905,"n":483,"o":918.12,"t":"2026-10-02T19:30:00Z","v":8067,"vw":918.011811},{"c":919.46,"h":920.81,"l":917.8,"n":1928,"o":918.555,"t":"2026-10-02T19:45:00Z","v":38493,"vw":919.450696},{"c":919.21,"h":919.21,"l":919.21,"n":23,"o":919.21,"t":"2026-10-02T20:00:00Z","v":12968,"vw":919.21},{"c":925.56,"h":925.56,"l":925.56,"n":1,"o":925.56,"t":"2026-10-05T11:00:00Z","v":40,"vw":925.56},{"c":922.57,"h":922.57,"l":922.19,"n":23,"o":922.19,"t":"2026-10-05T13:15:00Z","v":230,"vw":922.38},{"c":916.16,"h":923.31,"l":915.35,"n":1078,"o":920.825,"t":"2026-10-05T13:30:00Z","v":18965,"vw":918.109786},{"c":916.7,"h":916.73,"l":913.23,"n":554,"o":915.82,"t":"2026-10-05T13:45:00Z","v":10106,"vw":915.350275},{"c":913.9093,"h":916.66,"l":913.64,"n":738,"o":916.28,"t":"2026-10-05T14:00:00Z","v":13498,"vw":914.976755},{"c":908.59,"h":914.74,"l":908.59,"n":890,"o":914.725,"t":"2026-10-05T14:15:00Z","v":20111,"vw":911.158475},{"c":909.04,"h":909.85,"l":905.635,"n":1352,"o":909.16,"t":"2026-10-05T14:30:00Z","v":25607,"vw":907.832167},{"c":905.6,"h":909.1,"l":904.72,"n":1237,"o":908.94,"t":"2026-10-05T14:45:00Z","v":28920,"vw":906.925475},{"c":904.845,"h":905.94,"l":904.71,"n":565,"o":905.84,"t":"2026-10-05T15:00:00Z","v":5982,"vw":905.337019},{"c":905.79,"h":906.605,"l":903.5,"n":602,"o":905.12,"t":"2026-10-05T15:15:00Z","v":7486,"vw":904.844106},{"c":908.44,"h":911.07,"l":906,"n":301,"o":906,"t":"2026-10-05T15:30:00Z","v":5356,"vw":908.797586},{"c":911.16,"h":911.8275,"l":908.38,"n":243,"o":908.38,"t":"2026-10-05T15:45:00Z","v":3523,"vw":910.235318},{"c":913.68,"h":915.285,"l":909.83,"n":362,"o":911.7925,"t":"2026-10-05T16:00:00Z","v":8208,"vw":912.594779},{"c":916.29,"h":916.32,"l":912.76,"n":310,"o":913.85,"t":"2026-10-05T16:15:00Z","v":3978,"vw":914.392221},{"c":915.835,"h":916.365,"l":914.87,"n":368,"o":916.29,"t":"2026-10-05T16:30:00Z","v":4639,"vw":915.658288},{"c":916.54,"h":916.88,"l":914.55,"n":315,"o":915.855,"t":"2026-10-05T16:45:00Z","v":4142,"vw":915.979375},{"c":916.315,"h":916.745,"l":914.57,"n":319,"o":916.31,"t":"2026-10-05T17:00:00Z","v":5383,"vw":915.790856},{"c":917.12,"h":917.12,"l":914.95,"n":386,"o":916.32,"t":"2026-10-05T17:15:00Z","v":4280,"vw":916.076911},{"c":917,"h":917.835,"l":915.48,"n":380,"o":915.63,"t":"2026-10-05T17:30:00Z","v":5343,"vw":916.784416},{"c":915,"h":919.3036,"l":912.94,"n":844,"o":917.61,"t":"2026-10-05T17:45:00Z","v":14505,"vw":915.328212},{"c":911.15,"h":915.64,"l":910.73,"n":954,"o":914.4,"t":"2026-10-05T18:00:00Z","v":8913,"vw":912.813889},{"c":911.995,"h":912.845,"l":910.83,"n":475,"o":911.365,"t":"2026-10-05T18:15:00Z","v":6013,"vw":911.896897},{"c":911.64,"h":913.87,"l":911.01,"n":408,"o":911.995,"t":"2026-10-05T18:30:00Z","v":4677,"vw":912.349369},{"c":912.7,"h":914.28,"l":910.64,"n":615,"o":911.37,"t":"2026-10-05T18:45:00Z","v":8288,"vw":912.306253},{"c":918.3394,"h":918.3394,"l":913.29,"n":459,"o":913.915,"t":"2026-10-05T19:00:00Z","v":6846,"vw":915.638462},{"c":917.76,"h":921.52,"l":916.67,"n":543,"o":917.41,"t":"2026-10-05T19:15:00Z","v":11003,"vw":918.371869},{"c":915.06,"h":917.76,"l":915.06,"n":962,"o":917.64,"t":"2026-10-05T19:30:00Z","v":10464,"vw":916.218149},{"c":912.65,"h":917.6198,"l":910.98,"n":2642,"o":914.16,"t":"2026-10-05T19:45:00Z","v":46245,"vw":913.062229},{"c":912.87,"h":912.87,"l":912.87,"n":25,"o":912.87,"t":"2026-10-05T20:00:00Z","v":19871,"vw":912.87},{"c":930.68,"h":930.68,"l":930.68,"n":3,"o":930.68,"t":"2026-10-06T09:00:00Z","v":45,"vw":930.68},{"c":928.15,"h":930.02,"l":928.15,"n":46,"o":930.02,"t":"2026-10-06T11:30:00Z","v":497,"vw":929.085},{"c":922,"h":925.45,"l":922,"n":32,"o":925.45,"t":"2026-10-06T11:45:00Z","v":406,"vw":923.725},{"c":921.53,"h":921.53,"l":921.53,"n":4,"o":921.53,"t":"2026-10-06T12:00:00Z","v":81,"vw":921.53},{"c":920.23,"h":920.23,"l":920.23,"n":3,"o":920.23,"t":"2026-10-06T12:15:00Z","v":120,"vw":920.23},{"c":924.69,"h":924.69,"l":924.69,"n":9,"o":924.69,"t":"2026-10-06T13:15:00Z","v":125,"vw":924.69},{"c":922.2226,"h":923.3298,"l":917.27,"n":752,"o":922.39,"t":"2026-10-06T13:30:00Z","v":35188,"vw":921.639452},{"c":921.37,"h":922.96,"l":918.745,"n":539,"o":922.21,"t":"2026-10-06T13:45:00Z","v":21990,"vw":920.431759},{"c":913.965,"h":923.735,"l":912.34,"n":728,"o":922.04,"t":"2026-10-06T14:00:00Z","v":19919,"vw":915.99001},{"c":913.46,"h":914.97,"l":909.945,"n":591,"o":914.34,"t":"2026-10-06T14:15:00Z","v":16648,"vw":913.917222},{"c":914.9,"h":914.905,"l":910.82,"n":581,"o":913.51,"t":"2026-10-06T14:30:00Z","v":12453,"vw":913.581746},{"c":928.05,"h":931.7098,"l":914.405,"n":1714,"o":914.49,"t":"2026-10-06T14:45:00Z","v":66685,"vw":925.732388},{"c":936.65,"h":937.17,"l":926.72,"n":819,"o":927.73,"t":"2026-10-06T15:00:00Z","v":21584,"vw":934.915904},{"c":941.63,"h":941.63,"l":936.46,"n":1395,"o":936.65,"t":"2026-10-06T15:15:00Z","v":43996,"vw":939.736668},{"c":940.2975,"h":942.35,"l":938.4,"n":288,"o":941.65,"t":"2026-10-06T15:30:00Z","v":5647,"vw":940.404649},{"c":940.875,"h":942.19,"l":938.86,"n":426,"o":940.83,"t":"2026-10-06T15:45:00Z","v":9642,"vw":940.47103},{"c":935.68,"h":940.09,"l":935.68,"n":375,"o":940.02,"t":"2026-10-06T16:00:00Z","v":10636,"vw":938.114276},{"c":935.505,"h":940.59,"l":935.36,"n":932,"o":936.05,"t":"2026-10-06T16:15:00Z","v":26587,"vw":937.75167},{"c":934.995,"h":937.1,"l":934.73,"n":261,"o":936.02,"t":"2026-10-06T16:30:00Z","v":3224,"vw":936.074557},{"c":933.8375,"h":935.45,"l":933.13,"n":139,"o":935.45,"t":"2026-10-06T16:45:00Z","v":1659,"vw":934.068406},{"c":935.435,"h":937.46,"l":934.68,"n":588,"o":935.1,"t":"2026-10-06T17:00:00Z","v":13571,"vw":935.806082},{"c":926.33,"h":936.04,"l":926.33,"n":476,"o":936.04,"t":"2026-10-06T17:15:00Z","v":8890,"vw":932.100653},{"c":927.665,"h":927.785,"l":924.6,"n":303,"o":926.33,"t":"2026-10-06T17:30:00Z","v":5458,"vw":926.288074},{"c":931.295,"h":932.05,"l":929.25,"n":248,"o":930.13,"t":"2026-10-06T17:45:00Z","v":4176,"vw":931.032456},{"c":930.005,"h":931.94,"l":928.03,"n":311,"o":931.29,"t":"2026-10-06T18:00:00Z","v":8899,"vw":930.991693},{"c":934.34,"h":934.34,"l":930.65,"n":488,"o":930.655,"t":"2026-10-06T18:15:00Z","v":8171,"vw":932.470079},{"c":931.65,"h":935.29,"l":931.65,"n":522,"o":934.105,"t":"2026-10-06T18:30:00Z","v":10650,"vw":934.252759},{"c":935.09,"h":935.09,"l":931.57,"n":221,"o":932.81,"t":"2026-10-06T18:45:00Z","v":2687,"vw":933.271675},{"c":930.91,"h":935.4,"l":930.51,"n":378,"o":934.48,"t":"2026-10-06T19:00:00Z","v":6098,"vw":932.853844},{"c":929.769,"h":932.05,"l":927.84,"n":459,"o":931.2,"t":"2026-10-06T19:15:00Z","v":7062,"vw":930.383465},{"c":927.98,"h":929.96,"l":927.76,"n":594,"o":929.96,"t":"2026-10-06T19:30:00Z","v":9803,"vw":929.064909},{"c":929.97,"h":931.85,"l":927.15,"n":1439,"o":927.73,"t":"2026-10-06T19:45:00Z","v":21906,"vw":930.016171},{"c":930.52,"h":930.52,"l":930.52,"n":20,"o":930.52,"t":"2026-10-06T20:00:00Z","v":14578,"vw":930.52},{"c":931.35,"h":931.35,"l":931.35,"n":1,"o":931.35,"t":"2026-10-06T21:00:00Z","v":50,"vw":931.35},{"c":929.83,"h":935.62,"l":929,"n":688,"o":932.08,"t":"2026-10-07T13:30:00Z","v":26701,"vw":931.230398},{"c":932.41,"h":933.3,"l":929.02,"n":568,"o":931.48,"t":"2026-10-07T13:45:00Z","v":11568,"vw":931.63047},{"c":933.06,"h":935.315,"l":931.19,"n":372,"o":932.91,"t":"2026-10-07T14:00:00Z","v":4678,"vw":933.015933},{"c":934.98,"h":935.89,"l":932.57,"n":276,"o":933.91,"t":"2026-10-07T14:15:00Z","v":3179,"vw":934.176295},{"c":934.96,"h":936.565,"l":933.82,"n":242,"o":934.19,"t":"2026-10-07T14:30:00Z","v":2076,"vw":935.675656},{"c":937.825,"h":939.325,"l":934.39,"n":657,"o":934.39,"t":"2026-10-07T14:45:00Z","v":14978,"vw":936.951504},{"c":935.0963,"h":937.67,"l":934.29,"n":516,"o":937.655,"t":"2026-10-07T15:00:00Z","v":10982,"vw":936.597267},{"c":938.13,"h":938.13,"l":935.39,"n":191,"o":936.18,"t":"2026-10-07T15:15:00Z","v":3325,"vw":936.020548},{"c":937.455,"h":938.77,"l":935.8701,"n":328,"o":938.77,"t":"2026-10-07T15:30:00Z","v":5791,"vw":937.164653},{"c":942.095,"h":942.4,"l":937.5,"n":258,"o":937.5,"t":"2026-10-07T15:45:00Z","v":5041,"vw":940.638232},{"c":940.345,"h":942.685,"l":940.3175,"n":229,"o":941.9,"t":"2026-10-07T16:00:00Z","v":5060,"vw":941.623522},{"c":938.455,"h":939.935,"l":937.545,"n":249,"o":939.935,"t":"2026-10-07T16:15:00Z","v":3176,"vw":938.537094},{"c":931.85,"h":938.0441,"l":931.8375,"n":383,"o":937.68,"t":"2026-10-07T16:30:00Z","v":4488,"vw":935.278431},{"c":932.88,"h":934.37,"l":929.78,"n":649,"o":931.665,"t":"2026-10-07T16:45:00Z","v":18961,"vw":931.913783},{"c":931.78,"h":933.03,"l":930.755,"n":358,"o":932.77,"t":"2026-10-07T17:00:00Z","v":4713,"vw":931.737576},{"c":929.745,"h":931.05,"l":928.6701,"n":541,"o":931.05,"t":"2026-10-07T17:15:00Z","v":7114,"vw":930.204863},{"c":933.065,"h":933.065,"l":929.595,"n":337,"o":929.745,"t":"2026-10-07T17:30:00Z","v":5818,"vw":931.846954},{"c":930.77,"h":933.93,"l":930.77,"n":178,"o":932.865,"t":"2026-10-07T17:45:00Z","v":2176,"vw":931.747059},{"c":933.02,"h":933.02,"l":930.77,"n":170,"o":930.77,"t":"2026-10-07T18:00:00Z","v":2336,"vw":932.116159},{"c":927.7461,"h":931.805,"l":927.49,"n":368,"o":931.805,"t":"2026-10-07T18:15:00Z","v":4995,"vw":928.844646},{"c":928.5875,"h":929.95,"l":926.85,"n":418,"o":928.9,"t":"2026-10-07T18:30:00Z","v":6142,"vw":928.558363},{"c":928.1,"h":928.95,"l":927.02,"n":447,"o":928.595,"t":"2026-10-07T18:45:00Z","v":8983,"vw":928.070684},{"c":926.495,"h":929.49,"l":926.495,"n":396,"o":928.29,"t":"2026-10-07T19:00:00Z","v":9084,"vw":928.416178},{"c":924.79,"h":926.9564,"l":922.255,"n":597,"o":926.525,"t":"2026-10-07T19:15:00Z","v":7696,"vw":924.478524},{"c":923.35,"h":925.495,"l":921.72,"n":582,"o":925.085,"t":"2026-10-07T19:30:00Z","v":8894,"vw":923.425377},{"c":929.1,"h":929.25,"l":921.82,"n":1853,"o":923.38,"t":"2026-10-07T19:45:00Z","v":36628,"vw":925.912899},{"c":928.44,"h":928.44,"l":928.44,"n":17,"o":928.44,"t":"2026-10-07T20:00:00Z","v":10393,"vw":928.44},{"c":847.72,"h":919.56,"l":845.33,"n":116,"o":919.56,"t":"2026-10-08T08:00:00Z","v":924,"vw":860.132862},{"c":772.98,"h":772.98,"l":772.98,"n":10,"o":772.98,"t":"2026-10-08T08:15:00Z","v":91,"vw":772.98},{"c":765.34,"h":765.34,"l":763.52,"n":10,"o":763.52,"t":"2026-10-08T08:45:00Z","v":238,"vw":763.891429},{"c":791,"h":791.18,"l":783.79,"n":82,"o":783.79,"t":"2026-10-08T09:45:00Z","v":1697,"vw":786.584561},{"c":792,"h":793.01,"l":789.62,"n":65,"o":793.01,"t":"2026-10-08T10:00:00Z","v":1417,"vw":792.14481},{"c":793.07,"h":795.38,"l":793,"n":161,"o":793.02,"t":"2026-10-08T10:15:00Z","v":2708,"vw":793.906617},{"c":795.84,"h":799,"l":795.84,"n":338,"o":797.01,"t":"2026-10-08T10:30:00Z","v":6367,"vw":797.037269},{"c":791.16,"h":797.99,"l":790,"n":172,"o":797.63,"t":"2026-10-08T10:45:00Z","v":3445,"vw":792.584557},{"c":791.52,"h":797.99,"l":786.88,"n":1124,"o":795.02,"t":"2026-10-08T11:00:00Z","v":28763,"vw":792.614391},{"c":779.78,"h":794.16,"l":779.78,"n":868,"o":792.5,"t":"2026-10-08T11:15:00Z","v":18283,"vw":789.057532},{"c":785,"h":785.08,"l":779.99,"n":132,"o":781.7,"t":"2026-10-08T11:30:00Z","v":3596,"vw":781.095674},{"c":785.97,"h":787.49,"l":782.695,"n":222,"o":786.82,"t":"2026-10-08T11:45:00Z","v":5875,"vw":784.884004},{"c":784.2,"h":785.38,"l":783,"n":103,"o":785.38,"t":"2026-10-08T12:00:00Z","v":2303,"vw":784.537534},{"c":801,"h":802.62,"l":785,"n":378,"o":785,"t":"2026-10-08T12:15:00Z","v":7664,"vw":793.136254},{"c":797.6,"h":803.59,"l":796,"n":251,"o":803,"t":"2026-10-08T12:30:00Z","v":8747,"vw":800.834566},{"c":806.65,"h":809,"l":797.1167,"n":125,"o":797.1167,"t":"2026-10-08T12:45:00Z","v":2381,"vw":805.307477},{"c":825,"h":825,"l":810.15,"n":477,"o":812,"t":"2026-10-08T13:00:00Z","v":8677,"vw":816.857815},{"c":830.25,"h":832,"l":818.07,"n":747,"o":825.28,"t":"2026-10-08T13:15:00Z","v":9294,"vw":825.375218},{"c":818.61,"h":832.24,"l":817.8783,"n":5920,"o":831.23,"t":"2026-10-08T13:30:00Z","v":196533,"vw":826.19988},{"c":814.32,"h":822.92,"l":811.345,"n":4957,"o":818.58,"t":"2026-10-08T13:45:00Z","v":158617,"vw":816.554084},{"c":809.04,"h":814.64,"l":806.15,"n":2973,"o":813.58,"t":"2026-10-08T14:00:00Z","v":81261,"vw":809.641947},{"c":798.93,"h":809.6,"l":798.555,"n":3639,"o":808.76,"t":"2026-10-08T14:15:00Z","v":258592,"vw":802.961728},{"c":797.46,"h":801.66,"l":796.7025,"n":3135,"o":799.4,"t":"2026-10-08T14:30:00Z","v":86869,"vw":799.308659},{"c":798.1,"h":801.39,"l":788.88,"n":3604,"o":796.89,"t":"2026-10-08T14:45:00Z","v":189841,"vw":795.562174},{"c":792.2985,"h":798.84,"l":789.3,"n":2823,"o":798.1,"t":"2026-10-08T15:00:00Z","v":60665,"vw":792.439005},{"c":791.26,"h":802.25,"l":789.81,"n":2758,"o":791.36,"t":"2026-10-08T15:15:00Z","v":125159,"vw":795.190182},{"c":794.525,"h":796.03,"l":787.73,"n":1797,"o":791.32,"t":"2026-10-08T15:30:00Z","v":237698,"vw":792.22993},{"c":795.55,"h":798.16,"l":790.9531,"n":1021,"o":794.525,"t":"2026-10-08T15:45:00Z","v":88105,"vw":794.027122},{"c":805.35,"h":807.8,"l":795.3089,"n":1974,"o":795.56,"t":"2026-10-08T16:00:00Z","v":33046,"vw":801.724097},{"c":810.72,"h":812.48,"l":801.08,"n":2023,"o":805.2,"t":"2026-10-08T16:15:00Z","v":48114,"vw":808.318781},{"c":812.7855,"h":817.595,"l":805.7684,"n":2259,"o":810.06,"t":"2026-10-08T16:30:00Z","v":66223,"vw":811.680595},{"c":818.38,"h":820,"l":809.62,"n":1922,"o":813.3,"t":"2026-10-08T16:45:00Z","v":44860,"vw":813.298678},{"c":814.14,"h":822.22,"l":813.16,"n":1868,"o":818.57,"t":"2026-10-08T17:00:00Z","v":47369,"vw":818.688468},{"c":820.125,"h":821,"l":812.84,"n":1594,"o":813.925,"t":"2026-10-08T17:15:00Z","v":34028,"vw":816.825305},{"c":824.325,"h":826.35,"l":819.07,"n":1570,"o":820.74,"t":"2026-10-08T17:30:00Z","v":32015,"vw":823.397323},{"c":826.455,"h":828.41,"l":823.01,"n":1908,"o":824.33,"t":"2026-10-08T17:45:00Z","v":41220,"vw":826.020782},{"c":826.4,"h":828,"l":822,"n":2022,"o":826.28,"t":"2026-10-08T18:00:00Z","v":61998,"vw":824.938215},{"c":825.19,"h":828.5,"l":822.69,"n":1293,"o":826.01,"t":"2026-10-08T18:15:00Z","v":29627,"vw":825.600747},{"c":825.19,"h":826.485,"l":822.89,"n":1095,"o":824.8725,"t":"2026-10-08T18:30:00Z","v":22524,"vw":824.589993},{"c":819.085,"h":825.9,"l":819.085,"n":1232,"o":825.19,"t":"2026-10-08T18:45:00Z","v":29080,"vw":823.525739},{"c":826.345,"h":826.93,"l":819.775,"n":1475,"o":819.775,"t":"2026-10-08T19:00:00Z","v":35359,"vw":823.085778},{"c":824.775,"h":829.89,"l":821.64,"n":1742,"o":825.81,"t":"2026-10-08T19:15:00Z","v":34240,"vw":826.238296},{"c":822.96,"h":825.515,"l":820.685,"n":2369,"o":824.775,"t":"2026-10-08T19:30:00Z","v":66085,"vw":822.999249},{"c":817.9,"h":824,"l":815.555,"n":5123,"o":823.255,"t":"2026-10-08T19:45:00Z","v":132280,"vw":819.769023},{"c":819.7965,"h":819.7965,"l":818.63,"n":26,"o":818.63,"t":"2026-10-08T20:00:00Z","v":95540,"vw":819.32548},{"c":835.51,"h":835.51,"l":819.79,"n":80,"o":819.79,"t":"2026-10-09T08:00:00Z","v":2237,"vw":826.967583},{"c":835.78,"h":836.8802,"l":835.78,"n":25,"o":836.8802,"t":"2026-10-09T08:15:00Z","v":595,"vw":836.3972},{"c":833.93,"h":835.09,"l":833.93,"n":16,"o":835.09,"t":"2026-10-09T09:30:00Z","v":445,"vw":834.830313},{"c":822.29,"h":825.44,"l":822,"n":15,"o":825.44,"t":"2026-10-09T11:00:00Z","v":779,"vw":822.437272},{"c":822.56,"h":822.56,"l":822.56,"n":4,"o":822.56,"t":"2026-10-09T11:30:00Z","v":75,"vw":822.56},{"c":819.55,"h":819.55,"l":818.88,"n":6,"o":818.88,"t":"2026-10-09T11:45:00Z","v":200,"vw":819.215},{"c":819.4,"h":819.4,"l":819.04,"n":4,"o":819.04,"t":"2026-10-09T12:00:00Z","v":160,"vw":819.256},{"c":816.92,"h":816.92,"l":816.92,"n":3,"o":816.92,"t":"2026-10-09T12:45:00Z","v":70,"vw":816.92},{"c":820.64,"h":821.82,"l":820.64,"n":3,"o":821.82,"t":"2026-10-09T13:00:00Z","v":129,"vw":821.164444},{"c":825.9803,"h":825.9803,"l":823.28,"n":4,"o":823.28,"t":"2026-10-09T13:15:00Z","v":143,"vw":825.208786},{"c":815.215,"h":824.31,"l":812.87,"n":1537,"o":821.16,"t":"2026-10-09T13:30:00Z","v":29465,"vw":818.106516},{"c":813.97,"h":822.015,"l":811.495,"n":1128,"o":815.46,"t":"2026-10-09T13:45:00Z","v":21985,"vw":815.887524},{"c":814.13,"h":816.105,"l":809.66,"n":1320,"o":813.1467,"t":"2026-10-09T14:00:00Z","v":29319,"vw":812.639379},{"c":814.86,"h":817.535,"l":809.2324,"n":1454,"o":815.005,"t":"2026-10-09T14:15:00Z","v":44860,"vw":813.195833},{"c":808.53,"h":815.18,"l":808.1,"n":820,"o":814.725,"t":"2026-10-09T14:30:00Z","v":14972,"vw":812.475387},{"c":810.7625,"h":810.835,"l":805.07,"n":1253,"o":808.1,"t":"2026-10-09T14:45:00Z","v":38145,"vw":806.584735},{"c":815.67,"h":817.025,"l":811.1,"n":643,"o":811.1,"t":"2026-10-09T15:00:00Z","v":11134,"vw":815.139428},{"c":818.98,"h":819.17,"l":816.0101,"n":756,"o":816.09,"t":"2026-10-09T15:15:00Z","v":21880,"vw":817.027698},{"c":818.445,"h":819.31,"l":815.145,"n":817,"o":818.45,"t":"2026-10-09T15:30:00Z","v":27052,"vw":816.904465},{"c":819.16,"h":821.26,"l":818.28,"n":646,"o":818.33,"t":"2026-10-09T15:45:00Z","v":12793,"vw":820.005996},{"c":819.13,"h":819.23,"l":816.32,"n":469,"o":818.2,"t":"2026-10-09T16:00:00Z","v":7907,"vw":817.76997},{"c":819.0336,"h":821.4,"l":817.34,"n":919,"o":819.35,"t":"2026-10-09T16:15:00Z","v":21170,"vw":819.842606},{"c":818.55,"h":820.435,"l":817.9726,"n":436,"o":819.485,"t":"2026-10-09T16:30:00Z","v":8776,"vw":819.325673},{"c":818.5,"h":819.25,"l":817.17,"n":386,"o":818.55,"t":"2026-10-09T16:45:00Z","v":5450,"vw":818.231669},{"c":817.83,"h":818.75,"l":816.4626,"n":347,"o":818.23,"t":"2026-10-09T17:00:00Z","v":5508,"vw":817.610659},{"c":817.7,"h":818.71,"l":817.06,"n":473,"o":817.95,"t":"2026-10-09T17:15:00Z","v":6403,"vw":817.910438},{"c":817.975,"h":818.99,"l":817.5,"n":344,"o":817.645,"t":"2026-10-09T17:30:00Z","v":5503,"vw":818.134354},{"c":817.27,"h":818,"l":817.06,"n":299,"o":817.875,"t":"2026-10-09T17:45:00Z","v":3917,"vw":817.347516},{"c":817.46,"h":817.92,"l":816.68,"n":489,"o":817.085,"t":"2026-10-09T18:00:00Z","v":8811,"vw":817.268278},{"c":820.59,"h":820.59,"l":817.555,"n":628,"o":817.8,"t":"2026-10-09T18:15:00Z","v":16589,"vw":819.862437},{"c":821.8582,"h":822.25,"l":818.51,"n":543,"o":820.17,"t":"2026-10-09T18:30:00Z","v":11061,"vw":819.94598},{"c":822.18,"h":822.33,"l":820.01,"n":495,"o":821.3,"t":"2026-10-09T18:45:00Z","v":8506,"vw":821.198073},{"c":824.005,"h":824.38,"l":821.615,"n":315,"o":821.615,"t":"2026-10-09T19:00:00Z","v":4419,"vw":823.258696},{"c":823.48,"h":824.69,"l":822.015,"n":691,"o":824.69,"t":"2026-10-09T19:15:00Z","v":13377,"vw":823.582759},{"c":825.39,"h":826.02,"l":823.25,"n":1081,"o":823.595,"t":"2026-10-09T19:30:00Z","v":21541,"vw":824.399266},{"c":824.55,"h":826.78,"l":822.995,"n":3310,"o":825.39,"t":"2026-10-09T19:45:00Z","v":76755,"vw":824.701142},{"c":825.03,"h":825.03,"l":825.03,"n":16,"o":825.03,"t":"2026-10-09T20:00:00Z","v":22413,"vw":825.03},{"c":825.03,"h":825.03,"l":825.03,"n":1,"o":825.03,"t":"2026-10-09T20:15:00Z","v":1183,"vw":825.03},{"c":831.83,"h":831.83,"l":829.91,"n":12,"o":829.91,"t":"2026-10-12T09:00:00Z","v":451,"vw":830.933169},{"c":832.14,"h":832.14,"l":832.14,"n":15,"o":832.14,"t":"2026-10-12T09:30:00Z","v":190,"vw":832.14},{"c":833.23,"h":833.23,"l":833.14,"n":8,"o":833.14,"t":"2026-10-12T10:45:00Z","v":142,"vw":833.185},{"c":832.25,"h":832.25,"l":832.25,"n":1,"o":832.25,"t":"2026-10-12T11:00:00Z","v":40,"vw":832.25},{"c":831.06,"h":831.06,"l":831.06,"n":8,"o":831.06,"t":"2026-10-12T11:30:00Z","v":200,"vw":831.06},{"c":833.71,"h":833.71,"l":833.71,"n":3,"o":833.71,"t":"2026-10-12T12:00:00Z","v":81,"vw":833.71},{"c":831,"h":831,"l":831,"n":1,"o":831,"t":"2026-10-12T12:45:00Z","v":200,"vw":831},{"c":831.93,"h":831.93,"l":831.92,"n":9,"o":831.92,"t":"2026-10-12T13:15:00Z","v":145,"vw":831.925},{"c":827.13,"h":832.49,"l":823.19,"n":913,"o":832.33,"t":"2026-10-12T13:30:00Z","v":15580,"vw":829.898576},{"c":827.155,"h":829.36,"l":824.705,"n":323,"o":826.8332,"t":"2026-10-12T13:45:00Z","v":4564,"vw":827.789674},{"c":821.6,"h":826.26,"l":821.6,"n":401,"o":826.23,"t":"2026-10-12T14:00:00Z","v":4837,"vw":824.142542},{"c":818.78,"h":821.79,"l":818.33,"n":713,"o":821.03,"t":"2026-10-12T14:15:00Z","v":11228,"vw":820.22805},{"c":817.59,"h":820.82,"l":817.59,"n":429,"o":819.33,"t":"2026-10-12T14:30:00Z","v":4588,"vw":819.292718},{"c":818.825,"h":819.245,"l":817.18,"n":425,"o":817.44,"t":"2026-10-12T14:45:00Z","v":5894,"vw":818.147959},{"c":818.6,"h":818.6,"l":816.05,"n":488,"o":818.28,"t":"2026-10-12T15:00:00Z","v":9150,"vw":817.06086},{"c":818.83,"h":818.83,"l":817.55,"n":298,"o":818.68,"t":"2026-10-12T15:15:00Z","v":4804,"vw":818.053175},{"c":813.32,"h":819.4308,"l":812.58,"n":393,"o":819.4308,"t":"2026-10-12T15:30:00Z","v":6425,"vw":817.25277},{"c":812.08,"h":814.545,"l":811.92,"n":316,"o":812.48,"t":"2026-10-12T15:45:00Z","v":2906,"vw":813.563903},{"c":812.78,"h":813.83,"l":811.9,"n":607,"o":812.08,"t":"2026-10-12T16:00:00Z","v":5904,"vw":812.87457},{"c":815.93,"h":816.865,"l":812.64,"n":422,"o":812.84,"t":"2026-10-12T16:15:00Z","v":7259,"vw":814.299824},{"c":815.93,"h":817.09,"l":815.42,"n":320,"o":815.93,"t":"2026-10-12T16:30:00Z","v":7802,"vw":816.146989},{"c":817.34,"h":817.34,"l":814.52,"n":287,"o":815.925,"t":"2026-10-12T16:45:00Z","v":4105,"vw":815.677633},{"c":819.38,"h":819.495,"l":816.81,"n":472,"o":817.04,"t":"2026-10-12T17:00:00Z","v":11507,"vw":817.819165},{"c":816.95,"h":819.69,"l":816.94,"n":265,"o":819.32,"t":"2026-10-12T17:15:00Z","v":3642,"vw":817.720202},{"c":815.955,"h":817.225,"l":815.955,"n":245,"o":816.94,"t":"2026-10-12T17:30:00Z","v":3124,"vw":816.46473},{"c":817.99,"h":817.99,"l":815.84,"n":259,"o":816.49,"t":"2026-10-12T17:45:00Z","v":4295,"vw":817.509832},{"c":820.08,"h":820.12,"l":817.97,"n":306,"o":818,"t":"2026-10-12T18:00:00Z","v":3376,"vw":818.985418},{"c":818.78,"h":821.42,"l":818.78,"n":474,"o":820.57,"t":"2026-10-12T18:15:00Z","v":11484,"vw":820.591786},{"c":819,"h":820.0699,"l":817.5529,"n":208,"o":818.48,"t":"2026-10-12T18:30:00Z","v":2891,"vw":818.682962},{"c":817.53,"h":819.96,"l":817.53,"n":288,"o":819.39,"t":"2026-10-12T18:45:00Z","v":4302,"vw":818.881431},{"c":816.3,"h":818.93,"l":815.22,"n":422,"o":817.36,"t":"2026-10-12T19:00:00Z","v":6139,"vw":816.851892},{"c":816.81,"h":817.23,"l":815.09,"n":288,"o":816.26,"t":"2026-10-12T19:15:00Z","v":5336,"vw":816.727192},{"c":814.67,"h":816.9,"l":813.995,"n":614,"o":816.9,"t":"2026-10-12T19:30:00Z","v":9292,"vw":815.033713},{"c":811.29,"h":814.44,"l":810.7,"n":1910,"o":814.23,"t":"2026-10-12T19:45:00Z","v":46224,"vw":812.084926},{"c":812.3,"h":812.3,"l":812.3,"n":27,"o":812.3,"t":"2026-10-12T20:00:00Z","v":14199,"vw":812.3},{"c":812.3,"h":812.3,"l":812.3,"n":2,"o":812.3,"t":"2026-10-12T20:15:00Z","v":1479,"vw":812.3},{"c":812.3,"h":812.3,"l":812.3,"n":1,"o":812.3,"t":"2026-10-12T20:30:00Z","v":604,"vw":812.3},{"c":826.93,"h":826.93,"l":826.93,"n":5,"o":826.93,"t":"2026-10-13T08:00:00Z","v":60,"vw":826.93},{"c":830.75,"h":830.75,"l":830.75,"n":28,"o":830.75,"t":"2026-10-13T08:15:00Z","v":163,"vw":830.75},{"c":824.09,"h":824.88,"l":823.48,"n":13,"o":824.88,"t":"2026-10-13T11:00:00Z","v":316,"vw":824.303478},{"c":824.4,"h":824.4,"l":824.4,"n":1,"o":824.4,"t":"2026-10-13T11:15:00Z","v":100,"vw":824.4},{"c":818.14,"h":821.79,"l":818.14,"n":12,"o":821.72,"t":"2026-10-13T12:00:00Z","v":280,"vw":820.554777},{"c":817.53,"h":818.02,"l":817.04,"n":33,"o":817.77,"t":"2026-10-13T12:15:00Z","v":601,"vw":817.6532},{"c":819.85,"h":819.85,"l":818.12,"n":23,"o":818.12,"t":"2026-10-13T12:30:00Z","v":415,"vw":819.145238},{"c":819.6,"h":819.74,"l":819.6,"n":6,"o":819.74,"t":"2026-10-13T12:45:00Z","v":102,"vw":819.67},{"c":819.92,"h":819.92,"l":819.92,"n":3,"o":819.92,"t":"2026-10-13T13:00:00Z","v":81,"vw":819.92},{"c":819.49,"h":819.49,"l":819.49,"n":1,"o":819.49,"t":"2026-10-13T13:15:00Z","v":60,"vw":819.49},{"c":813.5,"h":822.2825,"l":811.94,"n":1073,"o":817.165,"t":"2026-10-13T13:30:00Z","v":18750,"vw":818.44812},{"c":811.13,"h":811.865,"l":809.74,"n":670,"o":810.14,"t":"2026-10-13T13:45:00Z","v":20618,"vw":810.60015},{"c":812.96,"h":814.82,"l":810.55,"n":514,"o":811.36,"t":"2026-10-13T14:00:00Z","v":11115,"vw":813.046428},{"c":807.62,"h":812.59,"l":807.28,"n":697,"o":812.59,"t":"2026-10-13T14:15:00Z","v":20577,"vw":810.046027},{"c":808.68,"h":809.53,"l":807.45,"n":498,"o":808.05,"t":"2026-10-13T14:30:00Z","v":11635,"vw":808.749078},{"c":806.46,"h":809.775,"l":806.35,"n":457,"o":809.32,"t":"2026-10-13T14:45:00Z","v":7857,"vw":808.542056},{"c":807.92,"h":807.97,"l":806.2,"n":512,"o":806.64,"t":"2026-10-13T15:00:00Z","v":8008,"vw":807.116915},{"c":805.02,"h":807.61,"l":804.98,"n":587,"o":807.61,"t":"2026-10-13T15:15:00Z","v":10692,"vw":805.786344},{"c":805.87,"h":806.34,"l":803.8,"n":351,"o":804.31,"t":"2026-10-13T15:30:00Z","v":9605,"vw":805.269609},{"c":805.17,"h":807.01,"l":804.255,"n":269,"o":806.07,"t":"2026-10-13T15:45:00Z","v":3993,"vw":805.850314},{"c":803.22,"h":804.625,"l":802.51,"n":130,"o":804.625,"t":"2026-10-13T16:00:00Z","v":1469,"vw":803.49981},{"c":802.68,"h":802.68,"l":801.24,"n":106,"o":802.5,"t":"2026-10-13T16:15:00Z","v":3283,"vw":801.63881},{"c":804.545,"h":804.545,"l":801.2301,"n":171,"o":801.2301,"t":"2026-10-13T16:30:00Z","v":2561,"vw":803.490993},{"c":803.95,"h":805.22,"l":802.0401,"n":185,"o":804.02,"t":"2026-10-13T16:45:00Z","v":2330,"vw":804.063037},{"c":803.555,"h":806.07,"l":803.555,"n":153,"o":804.37,"t":"2026-10-13T17:00:00Z","v":1383,"vw":805.013426},{"c":804.02,"h":804.02,"l":802.685,"n":186,"o":803.53,"t":"2026-10-13T17:15:00Z","v":1967,"vw":803.509948},{"c":800.99,"h":803.87,"l":800.99,"n":373,"o":803.44,"t":"2026-10-13T17:30:00Z","v":5665,"vw":802.786914},{"c":800.89,"h":801.585,"l":798.48,"n":702,"o":801.585,"t":"2026-10-13T17:45:00Z","v":9470,"vw":800.501019},{"c":803.65,"h":805.45,"l":800.7201,"n":405,"o":801.11,"t":"2026-10-13T18:00:00Z","v":13403,"vw":802.636567},{"c":805.58,"h":805.61,"l":803.53,"n":414,"o":803.655,"t":"2026-10-13T18:15:00Z","v":5578,"vw":804.757792},{"c":804.69,"h":805.73,"l":804.205,"n":270,"o":805.6,"t":"2026-10-13T18:30:00Z","v":2390,"vw":804.896647},{"c":803.06,"h":804.58,"l":802.68,"n":561,"o":804.04,"t":"2026-10-13T18:45:00Z","v":3989,"vw":803.585081},{"c":801.45,"h":803.72,"l":801.14,"n":606,"o":803,"t":"2026-10-13T19:00:00Z","v":9900,"vw":802.380081},{"c":802.425,"h":803.2,"l":799.4475,"n":687,"o":801.43,"t":"2026-10-13T19:15:00Z","v":8061,"vw":801.716588},{"c":803,"h":803.75,"l":801.94,"n":628,"o":802.74,"t":"2026-10-13T19:30:00Z","v":7974,"vw":802.813189},{"c":802.285,"h":804.8,"l":801.88,"n":1745,"o":802.94,"t":"2026-10-13T19:45:00Z","v":36576,"vw":803.317523},{"c":802.64,"h":802.64,"l":802.31,"n":24,"o":802.31,"t":"2026-10-13T20:00:00Z","v":21409,"vw":802.638035},{"c":802.78,"h":802.78,"l":802.78,"n":12,"o":802.78,"t":"2026-10-14T08:00:00Z","v":121,"vw":802.78},{"c":807.09,"h":808.09,"l":807.09,"n":20,"o":808.09,"t":"2026-10-14T09:15:00Z","v":520,"vw":807.275984},{"c":812.39,"h":812.39,"l":812.39,"n":3,"o":812.39,"t":"2026-10-14T10:15:00Z","v":74,"vw":812.39},{"c":814,"h":814,"l":814,"n":3,"o":814,"t":"2026-10-14T12:00:00Z","v":54,"vw":814},{"c":808.44,"h":808.44,"l":808.44,"n":1,"o":808.44,"t":"2026-10-14T12:30:00Z","v":40,"vw":808.44},{"c":809.97,"h":809.98,"l":808.76,"n":31,"o":808.76,"t":"2026-10-14T13:15:00Z","v":522,"vw":809.4},{"c":824.82,"h":824.99,"l":803,"n":1331,"o":809.94,"t":"2026-10-14T13:30:00Z","v":24641,"vw":812.883177},{"c":827.95,"h":830.45,"l":824.12,"n":983,"o":824.19,"t":"2026-10-14T13:45:00Z","v":20770,"vw":828.633134},{"c":829.065,"h":835.31,"l":827.7,"n":1190,"o":828.41,"t":"2026-10-14T14:00:00Z","v":25263,"vw":832.503777},{"c":831.31,"h":832.035,"l":828.03,"n":841,"o":829,"t":"2026-10-14T14:15:00Z","v":20762,"vw":830.095942},{"c":829.685,"h":831.275,"l":823.44,"n":1199,"o":831.275,"t":"2026-10-14T14:30:00Z","v":32693,"vw":827.012066},{"c":825.415,"h":831.21,"l":824.905,"n":992,"o":829.72,"t":"2026-10-14T14:45:00Z","v":20459,"vw":828.439498},{"c":824.89,"h":828.35,"l":823.2,"n":900,"o":825.3,"t":"2026-10-14T15:00:00Z","v":24973,"vw":825.885298},{"c":829.71,"h":829.71,"l":824.735,"n":701,"o":825.46,"t":"2026-10-14T15:15:00Z","v":16883,"vw":827.921428},{"c":830.22,"h":830.545,"l":827.53,"n":448,"o":828.76,"t":"2026-10-14T15:30:00Z","v":12354,"vw":829.321688},{"c":830.27,"h":831.99,"l":829.355,"n":396,"o":830.21,"t":"2026-10-14T15:45:00Z","v":6659,"vw":830.751814},{"c":826.745,"h":829.66,"l":826.65,"n":286,"o":829.27,"t":"2026-10-14T16:00:00Z","v":5208,"vw":828.517343},{"c":826.37,"h":827.72,"l":825.76,"n":283,"o":826.47,"t":"2026-10-14T16:15:00Z","v":5094,"vw":826.727731},{"c":824.5,"h":827.98,"l":823.97,"n":641,"o":827.61,"t":"2026-10-14T16:30:00Z","v":10629,"vw":826.193964},{"c":826.13,"h":826.45,"l":823.83,"n":308,"o":823.83,"t":"2026-10-14T16:45:00Z","v":4400,"vw":825.194457},{"c":824.56,"h":828.68,"l":824.56,"n":434,"o":825.6,"t":"2026-10-14T17:00:00Z","v":7372,"vw":826.75433},{"c":826.415,"h":828.47,"l":824.82,"n":734,"o":825.375,"t":"2026-10-14T17:15:00Z","v":14835,"vw":826.657604},{"c":827.06,"h":827.82,"l":825.75,"n":416,"o":826,"t":"2026-10-14T17:30:00Z","v":5570,"vw":826.984525},{"c":825.86,"h":826.97,"l":825.21,"n":518,"o":826.84,"t":"2026-10-14T17:45:00Z","v":11073,"vw":825.965125},{"c":827.41,"h":827.83,"l":823.12,"n":756,"o":826.03,"t":"2026-10-14T18:00:00Z","v":28226,"vw":825.140278},{"c":826.49,"h":828.75,"l":825.461,"n":513,"o":827.52,"t":"2026-10-14T18:15:00Z","v":11561,"vw":827.387385},{"c":823.37,"h":826.81,"l":823.37,"n":421,"o":826.78,"t":"2026-10-14T18:30:00Z","v":8386,"vw":825.488743},{"c":823.37,"h":825.18,"l":823.2,"n":346,"o":823.67,"t":"2026-10-14T18:45:00Z","v":5492,"vw":824.067579},{"c":823.185,"h":824.38,"l":822.79,"n":499,"o":823.63,"t":"2026-10-14T19:00:00Z","v":11909,"vw":823.611356},{"c":822.33,"h":823.9675,"l":819.325,"n":904,"o":823.185,"t":"2026-10-14T19:15:00Z","v":19069,"vw":821.040787},{"c":818.98,"h":823.255,"l":818.295,"n":998,"o":821.865,"t":"2026-10-14T19:30:00Z","v":18115,"vw":820.907567},{"c":818.08,"h":820.06,"l":816.65,"n":2550,"o":818.29,"t":"2026-10-14T19:45:00Z","v":59543,"vw":818.419401},{"c":818.3,"h":818.3,"l":818.3,"n":31,"o":818.3,"t":"2026-10-14T20:00:00Z","v":24279,"vw":818.3},{"c":818.3,"h":818.3,"l":818.3,"n":1,"o":818.3,"t":"2026-10-14T20:45:00Z","v":68,"vw":818.3},{"c":841.47,"h":841.47,"l":841.47,"n":1,"o":841.47,"t":"2026-10-15T08:15:00Z","v":40,"vw":841.47},{"c":840.39,"h":840.39,"l":840.39,"n":3,"o":840.39,"t":"2026-10-15T10:30:00Z","v":52,"vw":840.39},{"c":840.83,"h":841.05,"l":840.81,"n":24,"o":840.81,"t":"2026-10-15T11:00:00Z","v":366,"vw":840.868},{"c":841,"h":841,"l":841,"n":5,"o":841,"t":"2026-10-15T11:15:00Z","v":121,"vw":841},{"c":840.69,"h":840.84,"l":840,"n":41,"o":840.84,"t":"2026-10-15T11:30:00Z","v":786,"vw":840.297},{"c":840.28,"h":840.43,"l":840.28,"n":7,"o":840.43,"t":"2026-10-15T11:45:00Z","v":123,"vw":840.355},{"c":842.23,"h":842.23,"l":841.12,"n":6,"o":841.12,"t":"2026-10-15T12:00:00Z","v":140,"vw":841.675},{"c":840.06,"h":842.17,"l":840,"n":51,"o":842.16,"t":"2026-10-15T12:30:00Z","v":797,"vw":840.927778},{"c":842.26,"h":842.26,"l":842.01,"n":4,"o":842.01,"t":"2026-10-15T13:00:00Z","v":122,"vw":842.135},{"c":845,"h":845,"l":841.38,"n":39,"o":842.05,"t":"2026-10-15T13:15:00Z","v":978,"vw":844.029602},{"c":846.16,"h":853.05,"l":838.78,"n":2257,"o":843.2,"t":"2026-10-15T13:30:00Z","v":53328,"vw":843.732862},{"c":853.11,"h":854.82,"l":846.56,"n":1100,"o":847.27,"t":"2026-10-15T13:45:00Z","v":18220,"vw":850.597733},{"c":854.44,"h":858.21,"l":853.32,"n":766,"o":854.37,"t":"2026-10-15T14:00:00Z","v":15962,"vw":855.953974},{"c":851.774,"h":857.18,"l":849.76,"n":850,"o":854.42,"t":"2026-10-15T14:15:00Z","v":16108,"vw":852.874802},{"c":851.5,"h":853.1125,"l":848.62,"n":656,"o":851.89,"t":"2026-10-15T14:30:00Z","v":9650,"vw":851.066669},{"c":849.22,"h":852.51,"l":848.935,"n":863,"o":851.6725,"t":"2026-10-15T14:45:00Z","v":15015,"vw":850.645014},{"c":850.475,"h":853.79,"l":848.965,"n":832,"o":849.13,"t":"2026-10-15T15:00:00Z","v":21473,"vw":851.091977},{"c":852.29,"h":852.29,"l":850.34,"n":620,"o":850.55,"t":"2026-10-15T15:15:00Z","v":8244,"vw":851.509743},{"c":851.76,"h":854.59,"l":849.2,"n":691,"o":852.27,"t":"2026-10-15T15:30:00Z","v":14944,"vw":851.518593},{"c":850.33,"h":851.95,"l":849.39,"n":412,"o":851.86,"t":"2026-10-15T15:45:00Z","v":7517,"vw":850.473067},{"c":849.87,"h":851.06,"l":849.355,"n":237,"o":850.285,"t":"2026-10-15T16:00:00Z","v":2624,"vw":850.343713},{"c":847.425,"h":849.27,"l":846.99,"n":156,"o":849.17,"t":"2026-10-15T16:15:00Z","v":2579,"vw":847.849983},{"c":849.21,"h":849.21,"l":847.32,"n":386,"o":847.465,"t":"2026-10-15T16:30:00Z","v":9253,"vw":848.011577},{"c":848.82,"h":849.21,"l":847.59,"n":351,"o":848.775,"t":"2026-10-15T16:45:00Z","v":8912,"vw":848.446961},{"c":849.16,"h":849.85,"l":848.34,"n":278,"o":848.4,"t":"2026-10-15T17:00:00Z","v":3818,"vw":848.886126},{"c":848.0275,"h":850.0399,"l":848.0275,"n":397,"o":849.155,"t":"2026-10-15T17:15:00Z","v":9858,"vw":849.373852},{"c":850.01,"h":850.01,"l":847.02,"n":359,"o":848.315,"t":"2026-10-15T17:30:00Z","v":9204,"vw":848.941922},{"c":856.48,"h":856.48,"l":849.03,"n":890,"o":849.53,"t":"2026-10-15T17:45:00Z","v":24879,"vw":851.914367},{"c":851.38,"h":856.47,"l":850.88,"n":800,"o":856.41,"t":"2026-10-15T18:00:00Z","v":41723,"vw":854.772599},{"c":849.3,"h":850.86,"l":847.06,"n":934,"o":849.82,"t":"2026-10-15T18:15:00Z","v":25320,"vw":849.53633},{"c":850.93,"h":852.24,"l":848.755,"n":720,"o":848.755,"t":"2026-10-15T18:30:00Z","v":13375,"vw":850.899243},{"c":852.635,"h":852.84,"l":851.045,"n":661,"o":851.045,"t":"2026-10-15T18:45:00Z","v":18030,"vw":852.196892},{"c":851.78,"h":853.84,"l":850.69,"n":745,"o":852.84,"t":"2026-10-15T19:00:00Z","v":30417,"vw":852.700852},{"c":852.96,"h":853.62,"l":851.23,"n":609,"o":851.78,"t":"2026-10-15T19:15:00Z","v":11164,"vw":852.026292},{"c":853.75,"h":856.2,"l":851.05,"n":1023,"o":853.1,"t":"2026-10-15T19:30:00Z","v":29052,"vw":853.195578},{"c":846.5,"h":854.32,"l":845.53,"n":3188,"o":853.28,"t":"2026-10-15T19:45:00Z","v":52754,"vw":847.887003},{"c":846.27,"h":846.27,"l":846.27,"n":19,"o":846.27,"t":"2026-10-15T20:00:00Z","v":27714,"vw":846.27},{"c":846.27,"h":846.27,"l":846.27,"n":1,"o":846.27,"t":"2026-10-15T20:30:00Z","v":560,"vw":846.27},{"c":854.61,"h":856.82,"l":851.17,"n":67,"o":854.51,"t":"2026-10-16T08:00:00Z","v":1258,"vw":853.208659},{"c":830.265,"h":843.61,"l":827.92,"n":1477,"o":842.8,"t":"2026-10-16T13:30:00Z","v":34208,"vw":833.873576},{"c":828.95,"h":829.18,"l":824.45,"n":755,"o":829.02,"t":"2026-10-16T13:45:00Z","v":17380,"vw":827.194243},{"c":828.525,"h":831.96,"l":828.47,"n":642,"o":828.48,"t":"2026-10-16T14:00:00Z","v":11711,"vw":830.378484},{"c":825.55,"h":828.74,"l":825.55,"n":397,"o":828.07,"t":"2026-10-16T14:15:00Z","v":6368,"vw":827.140433},{"c":824.45,"h":824.96,"l":822.47,"n":603,"o":823.92,"t":"2026-10-16T14:30:00Z","v":10641,"vw":823.896877},{"c":822.69,"h":825.795,"l":822.62,"n":480,"o":823.84,"t":"2026-10-16T14:45:00Z","v":12108,"vw":824.417927},{"c":822.91,"h":823.14,"l":820.49,"n":525,"o":822.58,"t":"2026-10-16T15:00:00Z","v":9934,"vw":821.937419},{"c":819.575,"h":822.315,"l":818.64,"n":524,"o":821.97,"t":"2026-10-16T15:15:00Z","v":9476,"vw":820.115897},{"c":817.94,"h":819.98,"l":816.39,"n":389,"o":819.98,"t":"2026-10-16T15:30:00Z","v":7048,"vw":817.95055},{"c":816.62,"h":818.26,"l":815.84,"n":405,"o":817.58,"t":"2026-10-16T15:45:00Z","v":7120,"vw":817.487682},{"c":815.535,"h":816.6,"l":815.09,"n":328,"o":816.6,"t":"2026-10-16T16:00:00Z","v":4881,"vw":815.580978},{"c":814.2,"h":816.23,"l":814.06,"n":418,"o":816.23,"t":"2026-10-16T16:15:00Z","v":6661,"vw":815.233143},{"c":814.135,"h":815.94,"l":814.135,"n":222,"o":814.325,"t":"2026-10-16T16:30:00Z","v":3127,"vw":814.982069},{"c":815.04,"h":815.53,"l":814.02,"n":228,"o":814.14,"t":"2026-10-16T16:45:00Z","v":4297,"vw":815.027285},{"c":815.94,"h":815.94,"l":813.05,"n":490,"o":815.255,"t":"2026-10-16T17:00:00Z","v":13855,"vw":814.403624},{"c":815.275,"h":816.85,"l":814.543,"n":369,"o":815.85,"t":"2026-10-16T17:15:00Z","v":10855,"vw":815.385451},{"c":820.17,"h":821.53,"l":815.66,"n":978,"o":815.89,"t":"2026-10-16T17:30:00Z","v":14453,"vw":819.48846},{"c":816.79,"h":820.77,"l":815.71,"n":322,"o":819.89,"t":"2026-10-16T17:45:00Z","v":8681,"vw":818.630535},{"c":817.86,"h":819.015,"l":816.14,"n":339,"o":816.89,"t":"2026-10-16T18:00:00Z","v":7425,"vw":817.265741},{"c":819.135,"h":819.73,"l":817.62,"n":582,"o":818.85,"t":"2026-10-16T18:15:00Z","v":8710,"vw":818.673512},{"c":819.69,"h":820.05,"l":818.86,"n":732,"o":819.16,"t":"2026-10-16T18:30:00Z","v":9477,"vw":819.378407},{"c":819.575,"h":820.79,"l":818.76,"n":658,"o":820.06,"t":"2026-10-16T18:45:00Z","v":10045,"vw":819.727695},{"c":821.6,"h":821.6,"l":819.59,"n":649,"o":819.59,"t":"2026-10-16T19:00:00Z","v":9652,"vw":820.644227},{"c":822.895,"h":823.59,"l":821.27,"n":993,"o":821.65,"t":"2026-10-16T19:15:00Z","v":13139,"vw":822.172332},{"c":819.825,"h":822.95,"l":819.39,"n":907,"o":822.89,"t":"2026-10-16T19:30:00Z","v":22705,"vw":820.944161},{"c":818.95,"h":821.7,"l":818.43,"n":2388,"o":819.83,"t":"2026-10-16T19:45:00Z","v":55775,"vw":819.899422},{"c":819.14,"h":819.14,"l":819.14,"n":22,"o":819.14,"t":"2026-10-16T20:00:00Z","v":54402,"vw":819.14},{"c":815.99,"h":815.99,"l":815.99,"n":2,"o":815.99,"t":"2026-10-19T09:45:00Z","v":69,"vw":815.99},{"c":816.14,"h":816.14,"l":815.26,"n":13,"o":815.26,"t":"2026-10-19T12:00:00Z","v":267,"vw":815.931716},{"c":819.98,"h":819.98,"l":819.98,"n":5,"o":819.98,"t":"2026-10-19T12:15:00Z","v":150,"vw":819.98},{"c":815.31,"h":825.14,"l":814.405,"n":1478,"o":815.555,"t":"2026-10-19T13:30:00Z","v":29344,"vw":820.0244},{"c":814.9,"h":819.185,"l":814.65,"n":455,"o":816.28,"t":"2026-10-19T13:45:00Z","v":8175,"vw":816.271924},{"c":819.95,"h":820.41,"l":814.5,"n":456,"o":815.6,"t":"2026-10-19T14:00:00Z","v":8378,"vw":817.843548},{"c":823.175,"h":823.48,"l":819.41,"n":616,"o":820.64,"t":"2026-10-19T14:15:00Z","v":12807,"vw":821.661298},{"c":819.235,"h":824.48,"l":818.84,"n":436,"o":822.75,"t":"2026-10-19T14:30:00Z","v":9077,"vw":820.630496},{"c":819.31,"h":819.845,"l":818.8,"n":355,"o":819.73,"t":"2026-10-19T14:45:00Z","v":8436,"vw":819.423395},{"c":820.89,"h":820.98,"l":818.16,"n":559,"o":819.26,"t":"2026-10-19T15:00:00Z","v":13926,"vw":819.929264},{"c":822.17,"h":822.17,"l":819.95,"n":463,"o":820.63,"t":"2026-10-19T15:15:00Z","v":8390,"vw":821.132624},{"c":819.96,"h":821.9,"l":818.22,"n":464,"o":821.705,"t":"2026-10-19T15:30:00Z","v":16804,"vw":819.855046},{"c":820.47,"h":820.56,"l":818.86,"n":126,"o":820.05,"t":"2026-10-19T15:45:00Z","v":1818,"vw":819.831064},{"c":820.96,"h":820.96,"l":819.3925,"n":136,"o":819.515,"t":"2026-10-19T16:00:00Z","v":1536,"vw":820.104183},{"c":821.9,"h":821.97,"l":819.89,"n":151,"o":820.575,"t":"2026-10-19T16:15:00Z","v":2568,"vw":820.707398},{"c":823.115,"h":824.23,"l":821.155,"n":274,"o":821.205,"t":"2026-10-19T16:30:00Z","v":3934,"vw":823.271353},{"c":822.885,"h":823,"l":822.77,"n":78,"o":822.8625,"t":"2026-10-19T16:45:00Z","v":1493,"vw":822.951392},{"c":823.685,"h":824,"l":823.44,"n":200,"o":823.44,"t":"2026-10-19T17:00:00Z","v":2484,"vw":823.739479},{"c":827.015,"h":827.59,"l":823.18,"n":550,"o":823.69,"t":"2026-10-19T17:15:00Z","v":9433,"vw":826.324099},{"c":826.28,"h":827.23,"l":826.225,"n":292,"o":827.015,"t":"2026-10-19T17:30:00Z","v":4896,"vw":826.827884},{"c":828.2725,"h":828.69,"l":826.645,"n":286,"o":827.065,"t":"2026-10-19T17:45:00Z","v":4785,"vw":827.564964},{"c":827.235,"h":828.24,"l":826.54,"n":320,"o":828.24,"t":"2026-10-19T18:00:00Z","v":7373,"vw":827.316616},{"c":825.315,"h":826.8,"l":823.71,"n":578,"o":826.8,"t":"2026-10-19T18:15:00Z","v":15529,"vw":825.417669},{"c":824.93,"h":825.3,"l":824,"n":330,"o":824.22,"t":"2026-10-19T18:30:00Z","v":3425,"vw":824.944874},{"c":824.64,"h":825.6999,"l":824,"n":377,"o":824.84,"t":"2026-10-19T18:45:00Z","v":8544,"vw":824.806508},{"c":823.62,"h":825.9,"l":823.62,"n":367,"o":825,"t":"2026-10-19T19:00:00Z","v":8175,"vw":825.117904},{"c":823.73,"h":825.13,"l":822.455,"n":503,"o":825.13,"t":"2026-10-19T19:15:00Z","v":11833,"vw":823.083097},{"c":821.74,"h":826.7,"l":821.605,"n":1419,"o":824.3,"t":"2026-10-19T19:30:00Z","v":37376,"vw":824.605841},{"c":825.77,"h":826.88,"l":820.5,"n":3914,"o":822.085,"t":"2026-10-19T19:45:00Z","v":116788,"vw":823.24828},{"c":825.61,"h":825.61,"l":825.61,"n":20,"o":825.61,"t":"2026-10-19T20:00:00Z","v":23869,"vw":825.61},{"c":825.61,"h":825.61,"l":825.61,"n":1,"o":825.61,"t":"2026-10-19T20:30:00Z","v":40,"vw":825.61},{"c":825.72,"h":825.72,"l":825.67,"n":38,"o":825.67,"t":"2026-10-19T23:00:00Z","v":698,"vw":825.678305},{"c":825.69,"h":829.06,"l":825.69,"n":35,"o":829.06,"t":"2026-10-19T23:15:00Z","v":903,"vw":826.783998},{"c":827.35,"h":827.35,"l":827.35,"n":3,"o":827.35,"t":"2026-10-19T23:30:00Z","v":56,"vw":827.35},{"c":842.99,"h":844.63,"l":842.76,"n":33,"o":844.63,"t":"2026-10-20T11:15:00Z","v":875,"vw":843.692545},{"c":843.16,"h":843.16,"l":842.67,"n":3,"o":842.67,"t":"2026-10-20T11:30:00Z","v":120,"vw":842.996667},{"c":843.09,"h":843.34,"l":843.09,"n":4,"o":843.34,"t":"2026-10-20T11:45:00Z","v":102,"vw":843.19101},{"c":843.14,"h":843.14,"l":843.14,"n":1,"o":843.14,"t":"2026-10-20T12:00:00Z","v":50,"vw":843.14},{"c":842.62,"h":842.62,"l":842.62,"n":3,"o":842.62,"t":"2026-10-20T12:15:00Z","v":58,"vw":842.62},{"c":842.72,"h":842.72,"l":841.55,"n":11,"o":842.11,"t":"2026-10-20T12:30:00Z","v":351,"vw":841.960667},{"c":847.42,"h":847.42,"l":843.28,"n":40,"o":846,"t":"2026-10-20T13:00:00Z","v":837,"vw":844.670376},{"c":847.67,"h":847.82,"l":846.25,"n":60,"o":847.82,"t":"2026-10-20T13:15:00Z","v":782,"vw":847.262326},{"c":860.09,"h":860.26,"l":843.51,"n":2096,"o":847.53,"t":"2026-10-20T13:30:00Z","v":55755,"vw":851.716236},{"c":863.61,"h":864.1,"l":858.57,"n":904,"o":859.45,"t":"2026-10-20T13:45:00Z","v":23647,"vw":860.41924},{"c":867.5,"h":867.67,"l":861.81,"n":709,"o":863.61,"t":"2026-10-20T14:00:00Z","v":12461,"vw":864.840423},{"c":870.92,"h":872.15,"l":867.41,"n":1248,"o":867.79,"t":"2026-10-20T14:15:00Z","v":34359,"vw":869.826158},{"c":873.58,"h":873.91,"l":869.27,"n":829,"o":870.7,"t":"2026-10-20T14:30:00Z","v":17279,"vw":872.600309},{"c":877.78,"h":877.78,"l":873.32,"n":965,"o":873.32,"t":"2026-10-20T14:45:00Z","v":21053,"vw":875.281558},{"c":875.065,"h":878.97,"l":874.71,"n":990,"o":877.47,"t":"2026-10-20T15:00:00Z","v":33202,"vw":877.764251},{"c":877.86,"h":878.24,"l":873.18,"n":990,"o":874.77,"t":"2026-10-20T15:15:00Z","v":23263,"vw":875.51699},{"c":874.21,"h":880.65,"l":873.99,"n":910,"o":877.59,"t":"2026-10-20T15:30:00Z","v":30021,"vw":878.310576},{"c":876.035,"h":876.055,"l":873.365,"n":676,"o":873.7,"t":"2026-10-20T15:45:00Z","v":22413,"vw":874.341276},{"c":872.835,"h":875,"l":872.35,"n":438,"o":875,"t":"2026-10-20T16:00:00Z","v":12219,"vw":873.693338},{"c":876.14,"h":876.14,"l":871.755,"n":579,"o":872.83,"t":"2026-10-20T16:15:00Z","v":14501,"vw":873.310646},{"c":875.87,"h":877.465,"l":875.87,"n":202,"o":876.28,"t":"2026-10-20T16:30:00Z","v":3166,"vw":876.499547},{"c":875.635,"h":876.86,"l":875.29,"n":214,"o":875.98,"t":"2026-10-20T16:45:00Z","v":3035,"vw":876.393882},{"c":875.86,"h":876.04,"l":875.01,"n":301,"o":875.52,"t":"2026-10-20T17:00:00Z","v":3819,"vw":875.506868},{"c":878.33,"h":878.33,"l":876.26,"n":467,"o":876.26,"t":"2026-10-20T17:15:00Z","v":4576,"vw":877.645994},{"c":880.23,"h":880.24,"l":877.66,"n":538,"o":878.65,"t":"2026-10-20T17:30:00Z","v":4959,"vw":878.935984},{"c":880.095,"h":881,"l":879.8384,"n":346,"o":880.24,"t":"2026-10-20T17:45:00Z","v":4151,"vw":880.321674},{"c":880.83,"h":880.83,"l":878.1492,"n":556,"o":879.7,"t":"2026-10-20T18:00:00Z","v":6699,"vw":879.529984},{"c":877.45,"h":881.1,"l":877.1,"n":519,"o":880.91,"t":"2026-10-20T18:15:00Z","v":8606,"vw":879.602026},{"c":876.21,"h":877.98,"l":875.505,"n":348,"o":877.83,"t":"2026-10-20T18:30:00Z","v":4595,"vw":877.225186},{"c":879.34,"h":879.37,"l":875.63,"n":586,"o":876.21,"t":"2026-10-20T18:45:00Z","v":7303,"vw":877.757769},{"c":875.78,"h":879.95,"l":875.78,"n":737,"o":879,"t":"2026-10-20T19:00:00Z","v":20166,"vw":878.006669},{"c":876.865,"h":877.64,"l":874.68,"n":492,"o":877.64,"t":"2026-10-20T19:15:00Z","v":9663,"vw":876.099046},{"c":875.25,"h":879.11,"l":873.21,"n":1397,"o":877.87,"t":"2026-10-20T19:30:00Z","v":40570,"vw":877.18934},{"c":869.55,"h":875.88,"l":869.02,"n":3083,"o":874.79,"t":"2026-10-20T19:45:00Z","v":85236,"vw":872.911995},{"c":869.72,"h":869.72,"l":869.55,"n":22,"o":869.72,"t":"2026-10-20T20:00:00Z","v":19800,"vw":869.715018},{"c":869.72,"h":869.72,"l":869.72,"n":2,"o":869.72,"t":"2026-10-20T20:30:00Z","v":902,"vw":869.72},{"c":871.4,"h":871.4,"l":871.4,"n":3,"o":871.4,"t":"2026-10-21T08:15:00Z","v":98,"vw":871.4},{"c":872.54,"h":872.54,"l":872.17,"n":4,"o":872.17,"t":"2026-10-21T09:00:00Z","v":150,"vw":872.416667},{"c":876.28,"h":876.36,"l":876.28,"n":5,"o":876.36,"t":"2026-10-21T09:45:00Z","v":150,"vw":876.312},{"c":876.6833,"h":877.89,"l":876.6833,"n":10,"o":877.89,"t":"2026-10-21T11:00:00Z","v":295,"vw":876.951456},{"c":876.08,"h":876.08,"l":875.61,"n":5,"o":875.61,"t":"2026-10-21T12:00:00Z","v":190,"vw":875.78},{"c":877.12,"h":877.12,"l":874.7,"n":19,"o":874.7,"t":"2026-10-21T13:15:00Z","v":571,"vw":876.176982},{"c":881.52,"h":884.19,"l":873.225,"n":1838,"o":875.27,"t":"2026-10-21T13:30:00Z","v":45588,"vw":876.383672},{"c":882.64,"h":884.395,"l":879.595,"n":1071,"o":881.3,"t":"2026-10-21T13:45:00Z","v":28469,"vw":881.866666},{"c":881.77,"h":883.48,"l":877.52,"n":793,"o":882.34,"t":"2026-10-21T14:00:00Z","v":21855,"vw":881.902238},{"c":882.73,"h":884.83,"l":880.1075,"n":932,"o":881.7,"t":"2026-10-21T14:15:00Z","v":24368,"vw":881.573081},{"c":883.94,"h":884.57,"l":882.465,"n":768,"o":882.95,"t":"2026-10-21T14:30:00Z","v":16432,"vw":883.54895},{"c":882.62,"h":884.49,"l":880.85,"n":957,"o":883.7,"t":"2026-10-21T14:45:00Z","v":26862,"vw":883.013591},{"c":883.85,"h":884.03,"l":881,"n":1107,"o":882.655,"t":"2026-10-21T15:00:00Z","v":31221,"vw":882.624832},{"c":883.32,"h":886.045,"l":882.74,"n":712,"o":883.335,"t":"2026-10-21T15:15:00Z","v":16016,"vw":884.272002},{"c":883.2,"h":884.59,"l":880.695,"n":807,"o":883.385,"t":"2026-10-21T15:30:00Z","v":29755,"vw":883.088927},{"c":881.325,"h":884.04,"l":880.93,"n":458,"o":882.48,"t":"2026-10-21T15:45:00Z","v":11342,"vw":882.90629},{"c":880.5,"h":882.17,"l":879.21,"n":750,"o":881.32,"t":"2026-10-21T16:00:00Z","v":44875,"vw":880.91551},{"c":879.42,"h":880.16,"l":878.06,"n":352,"o":879.895,"t":"2026-10-21T16:15:00Z","v":4823,"vw":879.372812},{"c":880.99,"h":881.58,"l":879.41,"n":509,"o":879.42,"t":"2026-10-21T16:30:00Z","v":8418,"vw":880.831905},{"c":883.99,"h":883.99,"l":881.29,"n":333,"o":881.58,"t":"2026-10-21T16:45:00Z","v":7695,"vw":882.53949},{"c":886.87,"h":887.05,"l":884.025,"n":374,"o":884.025,"t":"2026-10-21T17:00:00Z","v":7437,"vw":885.678151},{"c":886.51,"h":887.01,"l":886,"n":153,"o":886.3,"t":"2026-10-21T17:15:00Z","v":3524,"vw":886.49819},{"c":887.5552,"h":887.5552,"l":885.12,"n":571,"o":886.51,"t":"2026-10-21T17:30:00Z","v":13699,"vw":886.404664},{"c":887.72,"h":887.72,"l":886.35,"n":549,"o":886.99,"t":"2026-10-21T17:45:00Z","v":14294,"vw":886.960875},{"c":885.44,"h":887.75,"l":884.105,"n":535,"o":887.57,"t":"2026-10-21T18:00:00Z","v":10783,"vw":886.331029},{"c":889.16,"h":889.61,"l":885.6,"n":718,"o":886.13,"t":"2026-10-21T18:15:00Z","v":21117,"vw":887.713531},{"c":889.38,"h":890.9824,"l":888.64,"n":1001,"o":889.16,"t":"2026-10-21T18:30:00Z","v":36417,"vw":889.57329},{"c":888,"h":890.01,"l":887.15,"n":925,"o":889.33,"t":"2026-10-21T18:45:00Z","v":31263,"vw":889.052326},{"c":888.32,"h":888.62,"l":886.89,"n":818,"o":887.76,"t":"2026-10-21T19:00:00Z","v":31090,"vw":887.864244},{"c":890.7799,"h":890.89,"l":888.09,"n":672,"o":888.395,"t":"2026-10-21T19:15:00Z","v":14809,"vw":889.289619},{"c":889.775,"h":892.85,"l":889.54,"n":922,"o":890.42,"t":"2026-10-21T19:30:00Z","v":16444,"vw":891.86495},{"c":889.7,"h":892.35,"l":885.66,"n":3518,"o":889.53,"t":"2026-10-21T19:45:00Z","v":102032,"vw":888.788391},{"c":890.05,"h":890.05,"l":890.05,"n":29,"o":890.05,"t":"2026-10-21T20:00:00Z","v":24786,"vw":890.05},{"c":889.25,"h":889.25,"l":889.25,"n":2,"o":889.25,"t":"2026-10-21T23:30:00Z","v":50,"vw":889.25},{"c":864.94,"h":864.94,"l":843.6,"n":42,"o":843.6,"t":"2026-10-22T08:00:00Z","v":2043,"vw":845.642078},{"c":861.35,"h":861.35,"l":859,"n":22,"o":859.21,"t":"2026-10-22T11:00:00Z","v":398,"vw":859.64},{"c":862.55,"h":864.68,"l":862.55,"n":25,"o":862.6191,"t":"2026-10-22T11:15:00Z","v":635,"vw":863.91843},{"c":854.74,"h":859.22,"l":854.74,"n":4,"o":859.22,"t":"2026-10-22T12:00:00Z","v":91,"vw":856.98},{"c":854,"h":854,"l":854,"n":13,"o":854,"t":"2026-10-22T12:15:00Z","v":317,"vw":854},{"c":863,"h":863,"l":859.5,"n":58,"o":859.51,"t":"2026-10-22T12:45:00Z","v":1559,"vw":859.791593},{"c":869.45,"h":869.45,"l":869.45,"n":7,"o":869.45,"t":"2026-10-22T13:00:00Z","v":183,"vw":869.45},{"c":854.43,"h":866.65,"l":844.54,"n":299,"o":866,"t":"2026-10-22T13:15:00Z","v":5580,"vw":852.633808},{"c":889.44,"h":893.26,"l":853.28,"n":3444,"o":853.28,"t":"2026-10-22T13:30:00Z","v":94182,"vw":870.023074},{"c":892.945,"h":895.16,"l":880.1,"n":2088,"o":889.93,"t":"2026-10-22T13:45:00Z","v":41028,"vw":889.311863},{"c":894.64,"h":897.27,"l":889.6,"n":2117,"o":892.59,"t":"2026-10-22T14:00:00Z","v":53117,"vw":892.574438},{"c":890.7,"h":894.905,"l":886.29,"n":1434,"o":894.855,"t":"2026-10-22T14:15:00Z","v":33313,"vw":892.028775},{"c":886.58,"h":894.34,"l":886.58,"n":3051,"o":890.71,"t":"2026-10-22T14:30:00Z","v":108421,"vw":890.271239},{"c":880,"h":887.1,"l":877.98,"n":2242,"o":886.235,"t":"2026-10-22T14:45:00Z","v":72549,"vw":883.652148},{"c":886.64,"h":887.31,"l":877.4075,"n":1511,"o":879.585,"t":"2026-10-22T15:00:00Z","v":40471,"vw":881.328915},{"c":882.69,"h":893.095,"l":882.65,"n":1809,"o":886.85,"t":"2026-10-22T15:15:00Z","v":47252,"vw":889.276504},{"c":877.985,"h":884.46,"l":876.89,"n":1113,"o":882.565,"t":"2026-10-22T15:30:00Z","v":36274,"vw":879.897386},{"c":875.51,"h":879.22,"l":874.105,"n":458,"o":877.99,"t":"2026-10-22T15:45:00Z","v":9600,"vw":876.75296},{"c":874.995,"h":878.185,"l":874.455,"n":593,"o":875.36,"t":"2026-10-22T16:00:00Z","v":13416,"vw":876.597756},{"c":880.75,"h":882.475,"l":874.78,"n":482,"o":876.365,"t":"2026-10-22T16:15:00Z","v":15334,"vw":878.196268},{"c":877.85,"h":881.17,"l":874.63,"n":776,"o":880.755,"t":"2026-10-22T16:30:00Z","v":13387,"vw":877.683279},{"c":877.4,"h":878.905,"l":873.6675,"n":776,"o":876.105,"t":"2026-10-22T16:45:00Z","v":17030,"vw":875.286499},{"c":876.195,"h":877.4,"l":872.975,"n":423,"o":877.11,"t":"2026-10-22T17:00:00Z","v":7839,"vw":874.352726},{"c":880.77,"h":880.77,"l":875.405,"n":409,"o":876.56,"t":"2026-10-22T17:15:00Z","v":7952,"vw":877.209257},{"c":882.5,"h":884.58,"l":879.1,"n":822,"o":881.08,"t":"2026-10-22T17:30:00Z","v":11926,"vw":881.755048},{"c":887.45,"h":890.1,"l":881.72,"n":1133,"o":881.72,"t":"2026-10-22T17:45:00Z","v":22019,"vw":886.050354},{"c":889.875,"h":893.65,"l":886.84,"n":611,"o":886.995,"t":"2026-10-22T18:00:00Z","v":12664,"vw":890.501272},{"c":890.785,"h":892.195,"l":889.17,"n":1070,"o":889.8725,"t":"2026-10-22T18:15:00Z","v":14555,"vw":890.681064},{"c":887.86,"h":893.58,"l":885.93,"n":906,"o":890.965,"t":"2026-10-22T18:30:00Z","v":29911,"vw":889.141495},{"c":881.08,"h":888.655,"l":880.6,"n":748,"o":887.85,"t":"2026-10-22T18:45:00Z","v":23040,"vw":883.959067},{"c":885.38,"h":886,"l":879.155,"n":884,"o":882.305,"t":"2026-10-22T19:00:00Z","v":20194,"vw":883.099883},{"c":881.8,"h":886.17,"l":878.785,"n":920,"o":884.695,"t":"2026-10-22T19:15:00Z","v":24862,"vw":883.204078},{"c":882,"h":883.07,"l":873.86,"n":1304,"o":881.755,"t":"2026-10-22T19:30:00Z","v":50627,"vw":879.146802},{"c":874.52,"h":883.42,"l":873.27,"n":4460,"o":881.565,"t":"2026-10-22T19:45:00Z","v":139727,"vw":878.244564},{"c":875.76,"h":875.76,"l":875.76,"n":35,"o":875.76,"t":"2026-10-22T20:00:00Z","v":24346,"vw":875.76},{"c":875.76,"h":877,"l":873.71,"n":66,"o":873.71,"t":"2026-10-22T20:30:00Z","v":5556,"vw":875.520757},{"c":873.71,"h":875.75,"l":873.71,"n":20,"o":873.71,"t":"2026-10-22T21:00:00Z","v":920,"vw":873.980483}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.393742046637864,"strike":1017.3729891981307,"iv":0.3941732691098691,"gamma":0.001813144106754693,"theta":-0.303361688290186,"vega":0.4313421065808379,"rho":0.06220832878974676,"breakevenPct":16.945752165451754},{"delta":0.15,"premium":6.664563106796116,"strike":980.0970873786408,"iv":0.36451747572815535,"gamma":0.0025970873786407764,"theta":-0.3741640776699029,"vega":0.5740689320388349,"rho":0.09393126913275056,"breakevenPct":12.939264800155293},{"delta":0.2,"premium":9.453684210526317,"strike":959.6842105263158,"iv":0.3606368421052632,"gamma":0.0031094736842105265,"theta":-0.4462957894736842,"vega":0.6892684210526316,"rho":0.12542685113353724,"breakevenPct":10.922147478779234},{"delta":0.25,"premium":12.571044776119404,"strike":943.3134328358209,"iv":0.3593017910447761,"gamma":0.003600597014925373,"theta":-0.5063119402985075,"vega":0.7816134328358209,"rho":0.15688422701145563,"breakevenPct":9.405234873349308},{"delta":0.3,"premium":16.31475,"strike":930.275,"iv":0.366991,"gamma":0.0038945,"theta":-0.56812225,"vega":0.85602975,"rho":0.18814766558341278,"breakevenPct":8.341411910130356},{"delta":0.35,"premium":19.935257985257984,"strike":916.4619164619164,"iv":0.36257223587223586,"gamma":0.004135380835380836,"theta":-0.6002081081081081,"vega":0.9109262899262899,"rho":0.21949981054314532,"breakevenPct":7.17482625209445},{"delta":0.4,"premium":24.10847457627119,"strike":904.2615012106537,"iv":0.36339830508474574,"gamma":0.004314769975786925,"theta":-0.6303031476997578,"vega":0.950164406779661,"rho":0.25062933067795323,"breakevenPct":6.256077621513422},{"delta":0.45,"premium":28.552336448598133,"strike":892.4299065420561,"iv":0.36249439252336446,"gamma":0.0044,"theta":-0.6477869158878505,"vega":0.9737635514018692,"rho":0.28165870042880453,"breakevenPct":5.410518706510646},{"delta":0.5,"premium":33.7714606741573,"strike":881.1011235955057,"iv":0.36585955056179775,"gamma":0.0044,"theta":-0.6627244943820225,"vega":0.9818824719101124,"rho":0.31227436928231844,"breakevenPct":4.711241060496371},{"delta":0.55,"premium":38.881278538812786,"strike":869.7716894977169,"iv":0.3624095890410959,"gamma":0.004397716894977169,"theta":-0.6564840182648402,"vega":0.9746593607305936,"rho":0.34297152432150907,"breakevenPct":3.999378287593096},{"delta":0.6,"premium":45.5056338028169,"strike":858.3098591549295,"iv":0.36750563380281687,"gamma":0.004266197183098592,"theta":-0.6537718309859155,"vega":0.9506619718309859,"rho":0.3727458471313898,"breakevenPct":3.4457077242730945},{"delta":0.65,"premium":52.74019607843138,"strike":846.4215686274509,"iv":0.37050196078431374,"gamma":0.004028431372549019,"theta":-0.6372156862745098,"vega":0.910943137254902,"rho":0.40216470853963,"breakevenPct":2.91306780349113},{"delta":0.7,"premium":61.08454545454545,"strike":833.8181818181819,"iv":0.37440181818181817,"gamma":0.0037763636363636367,"theta":-0.6109963636363637,"vega":0.8550800000000001,"rho":0.4308199962101197,"breakevenPct":2.425602004409618},{"delta":0.75,"premium":72.15033670033671,"strike":819.1245791245791,"iv":0.38666666666666666,"gamma":0.003373737373737373,"theta":-0.5841228956228955,"vega":0.7823215488215488,"rho":0.45764565829192716,"breakevenPct":2.010382830105622},{"delta":0.8,"premium":85.2688524590164,"strike":802.4918032786885,"iv":0.397652131147541,"gamma":0.0028747540983606553,"theta":-0.5380449180327869,"vega":0.6887249180327868,"rho":0.48283662450147435,"breakevenPct":1.608160114649589},{"delta":0.85,"premium":105.97176724137928,"strike":778.8362068965517,"iv":0.42886293103448275,"gamma":0.002176724137931035,"theta":-0.492707327586207,"vega":0.5738543103448277,"rho":0.5024008979533179,"breakevenPct":1.2702125577057612},{"delta":0.9,"premium":133.55499999999998,"strike":748.1666666666666,"iv":0.46131,"gamma":0.0015633333333333337,"theta":-0.4137216666666667,"vega":0.4321416666666667,"rho":0.5164021522355047,"breakevenPct":0.916970924753825}],"put":[{"delta":0.1,"premium":5.38515625,"strike":753.5416666666666,"iv":0.43915624999999997,"gamma":0.0016531250000000003,"theta":-0.31680729166666666,"vega":0.4320947916666667,"rho":-0.07674758703495262,"breakevenPct":14.370155953729878},{"delta":0.15,"premium":7.445200000000001,"strike":790.68,"iv":0.3709764,"gamma":0.0025272000000000003,"theta":-0.3522176,"vega":0.5739548,"rho":-0.1148713496024519,"breakevenPct":10.35528951253849},{"delta":0.2,"premium":10.270284697508897,"strike":809.5017793594307,"iv":0.35591352313167257,"gamma":0.0031850533807829184,"theta":-0.403014590747331,"vega":0.689240925266904,"rho":-0.15308683416530416,"breakevenPct":8.524396577591919},{"delta":0.25,"premium":13.270572207084468,"strike":824.7683923705722,"iv":0.34353896457765665,"gamma":0.003743051771117166,"theta":-0.43773950953678475,"vega":0.7813441416893733,"rho":-0.19132207195334613,"breakevenPct":7.120461003824184},{"delta":0.3,"premium":16.624137931034483,"strike":837.5862068965517,"iv":0.3366827586206897,"gamma":0.004203448275862069,"theta":-0.4664068965517241,"vega":0.855203448275862,"rho":-0.2295924171498593,"breakevenPct":6.037235585547008},{"delta":0.35,"premium":20.561842105263157,"strike":848.8157894736842,"iv":0.33585263157894735,"gamma":0.004476315789473684,"theta":-0.49274605263157895,"vega":0.9114447368421053,"rho":-0.26800336096405314,"breakevenPct":5.202647632690364},{"delta":0.4,"premium":24.89893390191898,"strike":859.5095948827292,"iv":0.33551961620469084,"gamma":0.004690191897654584,"theta":-0.5099594882729211,"vega":0.9511492537313433,"rho":-0.3065798071236475,"breakevenPct":4.475093454257113},{"delta":0.45,"premium":29.68079331941545,"strike":869.9582463465554,"iv":0.3353008350730689,"gamma":0.0047995824634655525,"theta":-0.518069102296451,"vega":0.9747085594989562,"rho":-0.34536920322371445,"breakevenPct":3.8265038711769583},{"delta":0.5,"premium":34.82448559670782,"strike":880.3292181069959,"iv":0.33360781893004116,"gamma":0.0049,"theta":-0.5143423868312758,"vega":0.9822761316872428,"rho":-0.38439407397645037,"breakevenPct":3.228218458036643},{"delta":0.55,"premium":40.34592274678112,"strike":890.6437768240344,"iv":0.33096437768240344,"gamma":0.004887124463519313,"theta":-0.4999407725321888,"vega":0.9743866952789699,"rho":-0.42350343295656395,"breakevenPct":2.679624351643779},{"delta":0.6,"premium":46.949678800856525,"strike":901.3704496788008,"iv":0.3314614561027837,"gamma":0.004686295503211992,"theta":-0.48192976445396146,"vega":0.9506130620985012,"rho":-0.46329590895253814,"breakevenPct":2.2077381650725902},{"delta":0.65,"premium":53.774662162162166,"strike":912.1846846846847,"iv":0.3282630630630631,"gamma":0.004556306306306306,"theta":-0.448872072072072,"vega":0.9110941441441441,"rho":-0.5031939809342435,"breakevenPct":1.751150550809475},{"delta":0.7,"premium":62.09397905759162,"strike":924.0052356020942,"iv":0.3279416230366492,"gamma":0.004279842931937173,"theta":-0.41096518324607334,"vega":0.855073560209424,"rho":-0.5440450787272899,"breakevenPct":1.350418726522231},{"delta":0.75,"premium":72.28972972972973,"strike":937.3243243243243,"iv":0.3299464864864865,"gamma":0.0038802702702702705,"theta":-0.36646054054054056,"vega":0.7815132432432433,"rho":-0.5862170687749242,"breakevenPct":0.9929387789318485},{"delta":0.8,"premium":84.2808176100629,"strike":952.2327044025158,"iv":0.33094276729559746,"gamma":0.003433018867924528,"theta":-0.30879748427672954,"vega":0.688683647798742,"rho":-0.6295533390677953,"breakevenPct":0.6590416966209882},{"delta":0.85,"premium":101.73832599118941,"strike":972.2466960352423,"iv":0.339126872246696,"gamma":0.0028325991189427314,"theta":-0.24476696035242296,"vega":0.5737872246696036,"rho":-0.6769944593756733,"breakevenPct":0.36644080483766683},{"delta":0.9,"premium":122.69517766497462,"strike":995.6852791878173,"iv":0.3398903553299492,"gamma":0.0021294416243654818,"theta":-0.1552883248730964,"vega":0.4315649746192893,"rho":-0.727106573816194,"breakevenPct":0.0823955863109486}]},"raw":{"call":[{"delta":0.1,"premium":4.393742046637864,"strike":1017.3729891981307,"iv":0.3941732691098691,"gamma":0.001813144106754693,"theta":-0.303361688290186,"vega":0.4313421065808379,"rho":0.06220832878974676,"breakevenPct":16.945752165451754},{"delta":0.15,"premium":6.664563106796116,"strike":980.0970873786408,"iv":0.36451747572815535,"gamma":0.0025970873786407764,"theta":-0.3741640776699029,"vega":0.5740689320388349,"rho":0.09393126913275056,"breakevenPct":12.939264800155293},{"delta":0.2,"premium":9.453684210526317,"strike":959.6842105263158,"iv":0.3606368421052632,"gamma":0.0031094736842105265,"theta":-0.4462957894736842,"vega":0.6892684210526316,"rho":0.12542685113353724,"breakevenPct":10.922147478779234},{"delta":0.25,"premium":12.571044776119404,"strike":943.3134328358209,"iv":0.3593017910447761,"gamma":0.003600597014925373,"theta":-0.5063119402985075,"vega":0.7816134328358209,"rho":0.15688422701145563,"breakevenPct":9.405234873349308},{"delta":0.3,"premium":16.31475,"strike":930.275,"iv":0.366991,"gamma":0.0038945,"theta":-0.56812225,"vega":0.85602975,"rho":0.18814766558341278,"breakevenPct":8.341411910130356},{"delta":0.35,"premium":19.935257985257984,"strike":916.4619164619164,"iv":0.36257223587223586,"gamma":0.004135380835380836,"theta":-0.6002081081081081,"vega":0.9109262899262899,"rho":0.21949981054314532,"breakevenPct":7.17482625209445},{"delta":0.4,"premium":24.10847457627119,"strike":904.2615012106537,"iv":0.36339830508474574,"gamma":0.004314769975786925,"theta":-0.6303031476997578,"vega":0.950164406779661,"rho":0.25062933067795323,"breakevenPct":6.256077621513422},{"delta":0.45,"premium":28.552336448598133,"strike":892.4299065420561,"iv":0.36249439252336446,"gamma":0.0044,"theta":-0.6477869158878505,"vega":0.9737635514018692,"rho":0.28165870042880453,"breakevenPct":5.410518706510646},{"delta":0.5,"premium":33.7714606741573,"strike":881.1011235955057,"iv":0.36585955056179775,"gamma":0.0044,"theta":-0.6627244943820225,"vega":0.9818824719101124,"rho":0.31227436928231844,"breakevenPct":4.711241060496371},{"delta":0.55,"premium":38.881278538812786,"strike":869.7716894977169,"iv":0.3624095890410959,"gamma":0.004397716894977169,"theta":-0.6564840182648402,"vega":0.9746593607305936,"rho":0.34297152432150907,"breakevenPct":3.999378287593096},{"delta":0.6,"premium":45.5056338028169,"strike":858.3098591549295,"iv":0.36750563380281687,"gamma":0.004266197183098592,"theta":-0.6537718309859155,"vega":0.9506619718309859,"rho":0.3727458471313898,"breakevenPct":3.4457077242730945},{"delta":0.65,"premium":52.74019607843138,"strike":846.4215686274509,"iv":0.37050196078431374,"gamma":0.004028431372549019,"theta":-0.6372156862745098,"vega":0.910943137254902,"rho":0.40216470853963,"breakevenPct":2.91306780349113},{"delta":0.7,"premium":61.08454545454545,"strike":833.8181818181819,"iv":0.37440181818181817,"gamma":0.0037763636363636367,"theta":-0.6109963636363637,"vega":0.8550800000000001,"rho":0.4308199962101197,"breakevenPct":2.425602004409618},{"delta":0.75,"premium":72.15033670033671,"strike":819.1245791245791,"iv":0.38666666666666666,"gamma":0.003373737373737373,"theta":-0.5841228956228955,"vega":0.7823215488215488,"rho":0.45764565829192716,"breakevenPct":2.010382830105622},{"delta":0.8,"premium":85.2688524590164,"strike":802.4918032786885,"iv":0.397652131147541,"gamma":0.0028747540983606553,"theta":-0.5380449180327869,"vega":0.6887249180327868,"rho":0.48283662450147435,"breakevenPct":1.608160114649589},{"delta":0.85,"premium":105.97176724137928,"strike":778.8362068965517,"iv":0.42886293103448275,"gamma":0.002176724137931035,"theta":-0.492707327586207,"vega":0.5738543103448277,"rho":0.5024008979533179,"breakevenPct":1.2702125577057612},{"delta":0.9,"premium":133.55499999999998,"strike":748.1666666666666,"iv":0.46131,"gamma":0.0015633333333333337,"theta":-0.4137216666666667,"vega":0.4321416666666667,"rho":0.5164021522355047,"breakevenPct":0.916970924753825}],"put":[{"delta":0.1,"premium":5.38515625,"strike":753.5416666666666,"iv":0.43915624999999997,"gamma":0.0016531250000000003,"theta":-0.31680729166666666,"vega":0.4320947916666667,"rho":-0.07674758703495262,"breakevenPct":14.370155953729878},{"delta":0.15,"premium":7.445200000000001,"strike":790.68,"iv":0.3709764,"gamma":0.0025272000000000003,"theta":-0.3522176,"vega":0.5739548,"rho":-0.1148713496024519,"breakevenPct":10.35528951253849},{"delta":0.2,"premium":10.270284697508897,"strike":809.5017793594307,"iv":0.35591352313167257,"gamma":0.0031850533807829184,"theta":-0.403014590747331,"vega":0.689240925266904,"rho":-0.15308683416530416,"breakevenPct":8.524396577591919},{"delta":0.25,"premium":13.270572207084468,"strike":824.7683923705722,"iv":0.34353896457765665,"gamma":0.003743051771117166,"theta":-0.43773950953678475,"vega":0.7813441416893733,"rho":-0.19132207195334613,"breakevenPct":7.120461003824184},{"delta":0.3,"premium":16.624137931034483,"strike":837.5862068965517,"iv":0.3366827586206897,"gamma":0.004203448275862069,"theta":-0.4664068965517241,"vega":0.855203448275862,"rho":-0.2295924171498593,"breakevenPct":6.037235585547008},{"delta":0.35,"premium":20.561842105263157,"strike":848.8157894736842,"iv":0.33585263157894735,"gamma":0.004476315789473684,"theta":-0.49274605263157895,"vega":0.9114447368421053,"rho":-0.26800336096405314,"breakevenPct":5.202647632690364},{"delta":0.4,"premium":24.89893390191898,"strike":859.5095948827292,"iv":0.33551961620469084,"gamma":0.004690191897654584,"theta":-0.5099594882729211,"vega":0.9511492537313433,"rho":-0.3065798071236475,"breakevenPct":4.475093454257113},{"delta":0.45,"premium":29.68079331941545,"strike":869.9582463465554,"iv":0.3353008350730689,"gamma":0.0047995824634655525,"theta":-0.518069102296451,"vega":0.9747085594989562,"rho":-0.34536920322371445,"breakevenPct":3.8265038711769583},{"delta":0.5,"premium":34.82448559670782,"strike":880.3292181069959,"iv":0.33360781893004116,"gamma":0.0049,"theta":-0.5143423868312758,"vega":0.9822761316872428,"rho":-0.38439407397645037,"breakevenPct":3.228218458036643},{"delta":0.55,"premium":40.34592274678112,"strike":890.6437768240344,"iv":0.33096437768240344,"gamma":0.004887124463519313,"theta":-0.4999407725321888,"vega":0.9743866952789699,"rho":-0.42350343295656395,"breakevenPct":2.679624351643779},{"delta":0.6,"premium":46.949678800856525,"strike":901.3704496788008,"iv":0.3314614561027837,"gamma":0.004686295503211992,"theta":-0.48192976445396146,"vega":0.9506130620985012,"rho":-0.46329590895253814,"breakevenPct":2.2077381650725902},{"delta":0.65,"premium":53.774662162162166,"strike":912.1846846846847,"iv":0.3282630630630631,"gamma":0.004556306306306306,"theta":-0.448872072072072,"vega":0.9110941441441441,"rho":-0.5031939809342435,"breakevenPct":1.751150550809475},{"delta":0.7,"premium":62.09397905759162,"strike":924.0052356020942,"iv":0.3279416230366492,"gamma":0.004279842931937173,"theta":-0.41096518324607334,"vega":0.855073560209424,"rho":-0.5440450787272899,"breakevenPct":1.350418726522231},{"delta":0.75,"premium":72.28972972972973,"strike":937.3243243243243,"iv":0.3299464864864865,"gamma":0.0038802702702702705,"theta":-0.36646054054054056,"vega":0.7815132432432433,"rho":-0.5862170687749242,"breakevenPct":0.9929387789318485},{"delta":0.8,"premium":84.2808176100629,"strike":952.2327044025158,"iv":0.33094276729559746,"gamma":0.003433018867924528,"theta":-0.30879748427672954,"vega":0.688683647798742,"rho":-0.6295533390677953,"breakevenPct":0.6590416966209882},{"delta":0.85,"premium":101.73832599118941,"strike":972.2466960352423,"iv":0.339126872246696,"gamma":0.0028325991189427314,"theta":-0.24476696035242296,"vega":0.5737872246696036,"rho":-0.6769944593756733,"breakevenPct":0.36644080483766683},{"delta":0.9,"premium":122.69517766497462,"strike":995.6852791878173,"iv":0.3398903553299492,"gamma":0.0021294416243654818,"theta":-0.1552883248730964,"vega":0.4315649746192893,"rho":-0.727106573816194,"breakevenPct":0.0823955863109486}]}},"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"}}