{"symbol":"BWET","url":"https://intraalpha.com/companies/BWET","capturedAt":"2026-10-23T06:53:28.891Z","state":"ready","quote":{"symbol":"BWET","last_price":895.91,"prev_close":799.96,"regular_close":895.91,"change":95.95,"change_pct":11.9943,"regular_change":95.95,"regular_change_pct":11.9943,"extended_change":0,"extended_change_pct":0,"bid":895.05,"ask":959,"bid_size":100,"ask_size":100,"volume":127688,"vwap":885.677416,"open":871.02,"high":897.9999,"low":871.02,"close":895.91,"trade_count":10535,"last_trade_at":"2026-10-23T00:00:00.057173713Z","last_quote_at":"2026-10-22T23:57:16.366511362Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:59.001640402-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":190200000,"net_expense_ratio":0.035,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2023-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:28.376185+00:00"},"optionObservedAt":"2026-10-22T19:47:01.115Z","bars":[{"c":880,"h":880,"l":880,"n":1,"o":880,"t":"2026-10-16T11:00:00Z","v":301,"vw":880},{"c":880.63,"h":880.63,"l":880.63,"n":5,"o":880.63,"t":"2026-10-16T11:40:00Z","v":201,"vw":880.63},{"c":880,"h":880,"l":879.8,"n":3,"o":879.8,"t":"2026-10-16T12:25:00Z","v":330,"vw":879.939394},{"c":880,"h":880,"l":880,"n":6,"o":880,"t":"2026-10-16T12:45:00Z","v":301,"vw":880},{"c":865.3,"h":877.28,"l":865.3,"n":126,"o":877.28,"t":"2026-10-16T13:30:00Z","v":2421,"vw":872.055779},{"c":885.02,"h":885.02,"l":883.32,"n":46,"o":883.32,"t":"2026-10-16T13:35:00Z","v":615,"vw":884.17},{"c":883.33,"h":890,"l":883.32,"n":174,"o":888.7,"t":"2026-10-16T13:40:00Z","v":5437,"vw":885.411963},{"c":883.33,"h":883.35,"l":883.33,"n":112,"o":883.33,"t":"2026-10-16T13:45:00Z","v":2862,"vw":883.33303},{"c":883.34,"h":883.34,"l":883.33,"n":21,"o":883.33,"t":"2026-10-16T13:50:00Z","v":755,"vw":883.335305},{"c":881.84,"h":886.38,"l":879.035,"n":247,"o":882.29,"t":"2026-10-16T13:55:00Z","v":4946,"vw":883.43051},{"c":883.33,"h":883.4545,"l":883.33,"n":79,"o":883.4545,"t":"2026-10-16T14:00:00Z","v":2212,"vw":883.349313},{"c":886.03,"h":886.03,"l":884.51,"n":37,"o":884.66,"t":"2026-10-16T14:05:00Z","v":1476,"vw":885.114777},{"c":883.3201,"h":887.83,"l":883.3201,"n":32,"o":887.71,"t":"2026-10-16T14:10:00Z","v":1347,"vw":885.58383},{"c":883.665,"h":883.665,"l":883.665,"n":25,"o":883.665,"t":"2026-10-16T14:20:00Z","v":855,"vw":883.665},{"c":887.49,"h":887.5,"l":887.49,"n":18,"o":887.5,"t":"2026-10-16T14:25:00Z","v":1279,"vw":887.491089},{"c":885.015,"h":885.015,"l":885.015,"n":12,"o":885.015,"t":"2026-10-16T14:30:00Z","v":209,"vw":885.015},{"c":885.5,"h":885.5,"l":885.5,"n":6,"o":885.5,"t":"2026-10-16T14:35:00Z","v":333,"vw":885.5},{"c":887.5,"h":887.5,"l":887.5,"n":6,"o":887.5,"t":"2026-10-16T14:40:00Z","v":146,"vw":887.5},{"c":887.5,"h":887.5,"l":887.5,"n":7,"o":887.5,"t":"2026-10-16T14:45:00Z","v":154,"vw":887.5},{"c":887.5,"h":887.5,"l":887.5,"n":9,"o":887.5,"t":"2026-10-16T14:50:00Z","v":118,"vw":887.5},{"c":887,"h":887,"l":887,"n":14,"o":887,"t":"2026-10-16T15:10:00Z","v":416,"vw":887},{"c":890.01,"h":890.01,"l":890.01,"n":4,"o":890.01,"t":"2026-10-16T15:20:00Z","v":125,"vw":890.01},{"c":892,"h":892,"l":892,"n":6,"o":892,"t":"2026-10-16T15:25:00Z","v":126,"vw":892},{"c":886.055,"h":886.055,"l":886.055,"n":6,"o":886.055,"t":"2026-10-16T15:30:00Z","v":138,"vw":886.055},{"c":886.175,"h":886.175,"l":886.175,"n":5,"o":886.175,"t":"2026-10-16T15:35:00Z","v":120,"vw":886.175},{"c":886.5,"h":886.5,"l":886.45,"n":10,"o":886.45,"t":"2026-10-16T15:45:00Z","v":490,"vw":886.475},{"c":880.21,"h":885.015,"l":880.21,"n":116,"o":885.015,"t":"2026-10-16T15:50:00Z","v":2317,"vw":883.153238},{"c":885.7,"h":885.7,"l":882.01,"n":31,"o":882.01,"t":"2026-10-16T15:55:00Z","v":761,"vw":883.855},{"c":882.17,"h":882.17,"l":882.17,"n":6,"o":882.17,"t":"2026-10-16T16:05:00Z","v":127,"vw":882.17},{"c":885.705,"h":885.705,"l":882.105,"n":14,"o":882.105,"t":"2026-10-16T16:10:00Z","v":491,"vw":884.805},{"c":890.885,"h":890.885,"l":885.01,"n":15,"o":885.01,"t":"2026-10-16T16:20:00Z","v":355,"vw":887.631667},{"c":887.41,"h":887.41,"l":887.41,"n":13,"o":887.41,"t":"2026-10-16T16:25:00Z","v":242,"vw":887.41},{"c":888.8799,"h":888.8799,"l":888.8799,"n":5,"o":888.8799,"t":"2026-10-16T16:35:00Z","v":119,"vw":888.8799},{"c":888.8799,"h":888.88,"l":888.8799,"n":17,"o":888.88,"t":"2026-10-16T16:40:00Z","v":327,"vw":888.87995},{"c":888.88,"h":888.88,"l":888.88,"n":6,"o":888.88,"t":"2026-10-16T16:45:00Z","v":106,"vw":888.88},{"c":888.88,"h":888.88,"l":888.88,"n":11,"o":888.88,"t":"2026-10-16T16:50:00Z","v":165,"vw":888.88},{"c":885.445,"h":885.445,"l":885.445,"n":13,"o":885.445,"t":"2026-10-16T16:55:00Z","v":246,"vw":885.445},{"c":891.79,"h":891.905,"l":891.66,"n":33,"o":891.905,"t":"2026-10-16T17:15:00Z","v":1191,"vw":891.81537},{"c":892.225,"h":892.98,"l":891.8,"n":39,"o":891.8,"t":"2026-10-16T17:35:00Z","v":826,"vw":892.20125},{"c":892.96,"h":892.96,"l":892.96,"n":6,"o":892.96,"t":"2026-10-16T17:40:00Z","v":148,"vw":892.96},{"c":889.51,"h":889.51,"l":889.51,"n":5,"o":889.51,"t":"2026-10-16T17:45:00Z","v":149,"vw":889.51},{"c":891.445,"h":891.445,"l":891.44,"n":9,"o":891.44,"t":"2026-10-16T18:00:00Z","v":343,"vw":891.443333},{"c":889.945,"h":889.945,"l":889.945,"n":2,"o":889.945,"t":"2026-10-16T18:15:00Z","v":201,"vw":889.945},{"c":889.945,"h":889.945,"l":889.945,"n":5,"o":889.945,"t":"2026-10-16T18:20:00Z","v":139,"vw":889.945},{"c":893.48,"h":893.48,"l":893.48,"n":16,"o":893.48,"t":"2026-10-16T18:40:00Z","v":338,"vw":893.48},{"c":890.71,"h":893,"l":890.71,"n":50,"o":893,"t":"2026-10-16T18:45:00Z","v":2546,"vw":892.688223},{"c":893.435,"h":893.435,"l":893.405,"n":35,"o":893.405,"t":"2026-10-16T18:50:00Z","v":535,"vw":893.42},{"c":893,"h":893,"l":893,"n":15,"o":893,"t":"2026-10-16T18:55:00Z","v":249,"vw":893},{"c":886.3842,"h":886.3842,"l":886.3842,"n":19,"o":886.3842,"t":"2026-10-16T19:00:00Z","v":445,"vw":886.3842},{"c":893.505,"h":893.505,"l":893.505,"n":25,"o":893.505,"t":"2026-10-16T19:35:00Z","v":326,"vw":893.505},{"c":893.615,"h":893.615,"l":891.58,"n":22,"o":893.505,"t":"2026-10-16T19:40:00Z","v":452,"vw":892.57},{"c":894.52,"h":897.2799,"l":892.99,"n":39,"o":897.2799,"t":"2026-10-16T19:45:00Z","v":1292,"vw":894.067308},{"c":895.995,"h":898.2835,"l":894,"n":42,"o":894.49,"t":"2026-10-16T19:50:00Z","v":1913,"vw":895.653566},{"c":892.38,"h":898,"l":886.85,"n":105,"o":898,"t":"2026-10-16T19:55:00Z","v":2878,"vw":892.86125},{"c":898.97,"h":898.97,"l":898.97,"n":9,"o":898.97,"t":"2026-10-16T20:00:00Z","v":158,"vw":898.97},{"c":869.89,"h":870,"l":855.34,"n":144,"o":860,"t":"2026-10-19T13:30:00Z","v":2646,"vw":861.126526},{"c":875.77,"h":885,"l":865.43,"n":236,"o":882.28,"t":"2026-10-19T13:35:00Z","v":10735,"vw":875.300698},{"c":876.8301,"h":876.89,"l":874.28,"n":109,"o":875.78,"t":"2026-10-19T13:40:00Z","v":1835,"vw":876.157681},{"c":882,"h":882,"l":882,"n":27,"o":882,"t":"2026-10-19T13:45:00Z","v":367,"vw":882},{"c":880,"h":880,"l":879.5,"n":44,"o":880,"t":"2026-10-19T13:50:00Z","v":1607,"vw":879.913941},{"c":876.0101,"h":876.0101,"l":876.0101,"n":18,"o":876.0101,"t":"2026-10-19T14:00:00Z","v":375,"vw":876.0101},{"c":883.005,"h":883.005,"l":876.0101,"n":40,"o":876.0101,"t":"2026-10-19T14:05:00Z","v":1408,"vw":877.823546},{"c":879.38,"h":879.38,"l":876.0537,"n":62,"o":876.0537,"t":"2026-10-19T14:15:00Z","v":1024,"vw":877.077828},{"c":879.29,"h":879.41,"l":879.29,"n":42,"o":879.41,"t":"2026-10-19T14:20:00Z","v":574,"vw":879.35},{"c":880.655,"h":880.655,"l":880.655,"n":14,"o":880.655,"t":"2026-10-19T14:25:00Z","v":219,"vw":880.655},{"c":884.01,"h":888.2999,"l":881,"n":57,"o":881,"t":"2026-10-19T14:35:00Z","v":839,"vw":884.436633},{"c":876.0101,"h":882.225,"l":876.0101,"n":42,"o":882.225,"t":"2026-10-19T14:40:00Z","v":384,"vw":878.900751},{"c":882.78,"h":887.235,"l":882.78,"n":27,"o":887.235,"t":"2026-10-19T14:45:00Z","v":394,"vw":885.0075},{"c":880.02,"h":880.02,"l":880.02,"n":7,"o":880.02,"t":"2026-10-19T14:50:00Z","v":126,"vw":880.02},{"c":876,"h":876.01,"l":875.45,"n":30,"o":876.01,"t":"2026-10-19T14:55:00Z","v":937,"vw":875.855967},{"c":864.32,"h":876.505,"l":864.32,"n":73,"o":866.7201,"t":"2026-10-19T15:00:00Z","v":2073,"vw":868.152361},{"c":865.29,"h":869.01,"l":862.55,"n":202,"o":865.05,"t":"2026-10-19T15:05:00Z","v":7730,"vw":864.639775},{"c":868.825,"h":868.825,"l":868.825,"n":17,"o":868.825,"t":"2026-10-19T15:10:00Z","v":287,"vw":868.825},{"c":868.535,"h":868.535,"l":868.535,"n":16,"o":868.535,"t":"2026-10-19T15:15:00Z","v":308,"vw":868.535},{"c":865.16,"h":865.16,"l":856.555,"n":184,"o":865.16,"t":"2026-10-19T15:20:00Z","v":6797,"vw":863.31828},{"c":865.39,"h":867.17,"l":863.66,"n":71,"o":867.08,"t":"2026-10-19T15:25:00Z","v":2535,"vw":865.490091},{"c":867.88,"h":867.88,"l":867.88,"n":10,"o":867.88,"t":"2026-10-19T15:40:00Z","v":274,"vw":867.88},{"c":869.715,"h":869.715,"l":869.635,"n":21,"o":869.635,"t":"2026-10-19T15:45:00Z","v":379,"vw":869.675},{"c":866.18,"h":866.18,"l":866.18,"n":9,"o":866.18,"t":"2026-10-19T15:55:00Z","v":173,"vw":866.18},{"c":866,"h":866,"l":866,"n":6,"o":866,"t":"2026-10-19T16:00:00Z","v":308,"vw":866},{"c":865.31,"h":865.31,"l":865.31,"n":21,"o":865.31,"t":"2026-10-19T16:05:00Z","v":517,"vw":865.31},{"c":866.49,"h":866.49,"l":863.765,"n":89,"o":863.765,"t":"2026-10-19T16:10:00Z","v":1940,"vw":864.600289},{"c":878.335,"h":878.35,"l":867.44,"n":103,"o":867.63,"t":"2026-10-19T16:15:00Z","v":2674,"vw":874.184667},{"c":880.51,"h":880.51,"l":880.42,"n":37,"o":880.42,"t":"2026-10-19T16:20:00Z","v":666,"vw":880.45},{"c":880.875,"h":880.875,"l":878.055,"n":33,"o":878.055,"t":"2026-10-19T16:25:00Z","v":707,"vw":880.069286},{"c":882.84,"h":883.79,"l":880.85,"n":108,"o":880.99,"t":"2026-10-19T16:30:00Z","v":1935,"vw":882.222004},{"c":881.995,"h":881.995,"l":879.11,"n":66,"o":879.11,"t":"2026-10-19T16:40:00Z","v":1499,"vw":879.838182},{"c":882,"h":882,"l":881.925,"n":19,"o":881.925,"t":"2026-10-19T16:45:00Z","v":591,"vw":881.973333},{"c":880,"h":881.98,"l":880,"n":38,"o":881.935,"t":"2026-10-19T16:50:00Z","v":993,"vw":881.47},{"c":880,"h":880,"l":879.985,"n":10,"o":879.985,"t":"2026-10-19T16:55:00Z","v":392,"vw":879.991667},{"c":881.64,"h":881.64,"l":881.64,"n":21,"o":881.64,"t":"2026-10-19T17:00:00Z","v":249,"vw":881.64},{"c":875.285,"h":879,"l":875.285,"n":14,"o":879,"t":"2026-10-19T17:05:00Z","v":465,"vw":877.1425},{"c":870,"h":870.835,"l":866.7,"n":86,"o":870.835,"t":"2026-10-19T17:25:00Z","v":2541,"vw":868.281933},{"c":867,"h":867.025,"l":865.444,"n":76,"o":865.444,"t":"2026-10-19T17:30:00Z","v":8890,"vw":865.566685},{"c":865.44,"h":865.44,"l":865.29,"n":188,"o":865.3,"t":"2026-10-19T17:45:00Z","v":3655,"vw":865.338571},{"c":865.26,"h":865.29,"l":862.42,"n":287,"o":865.29,"t":"2026-10-19T17:50:00Z","v":9525,"vw":864.004559},{"c":865.99,"h":867,"l":863.76,"n":274,"o":865.26,"t":"2026-10-19T17:55:00Z","v":6575,"vw":865.181023},{"c":865.41,"h":865.5,"l":864.75,"n":42,"o":865.5,"t":"2026-10-19T18:00:00Z","v":940,"vw":865.23},{"c":865.26,"h":865.305,"l":865.26,"n":103,"o":865.2601,"t":"2026-10-19T18:05:00Z","v":2619,"vw":865.26311},{"c":865.26,"h":865.26,"l":864.075,"n":30,"o":865.26,"t":"2026-10-19T18:10:00Z","v":848,"vw":864.899231},{"c":865.26,"h":865.26,"l":865.26,"n":20,"o":865.26,"t":"2026-10-19T18:20:00Z","v":332,"vw":865.26},{"c":865.26,"h":867.105,"l":865.26,"n":43,"o":866.985,"t":"2026-10-19T18:30:00Z","v":983,"vw":866.01778},{"c":865.26,"h":865.26,"l":865.26,"n":15,"o":865.26,"t":"2026-10-19T18:35:00Z","v":585,"vw":865.26},{"c":865.26,"h":865.26,"l":865.26,"n":18,"o":865.26,"t":"2026-10-19T18:40:00Z","v":606,"vw":865.26},{"c":865.26,"h":865.26,"l":864.585,"n":70,"o":864.585,"t":"2026-10-19T19:00:00Z","v":1329,"vw":865.151653},{"c":865.43,"h":865.92,"l":865.26,"n":37,"o":865.26,"t":"2026-10-19T19:05:00Z","v":1235,"vw":865.674361},{"c":866.505,"h":866.505,"l":864.99,"n":34,"o":865.5,"t":"2026-10-19T19:10:00Z","v":1144,"vw":865.547668},{"c":865.26,"h":865.26,"l":865.26,"n":6,"o":865.26,"t":"2026-10-19T19:15:00Z","v":121,"vw":865.26},{"c":867.6599,"h":867.6599,"l":867.6599,"n":5,"o":867.6599,"t":"2026-10-19T19:20:00Z","v":255,"vw":867.6599},{"c":865.26,"h":866.5756,"l":865.26,"n":19,"o":866.5756,"t":"2026-10-19T19:25:00Z","v":845,"vw":866.376267},{"c":865.2797,"h":865.2797,"l":865.2797,"n":5,"o":865.2797,"t":"2026-10-19T19:30:00Z","v":1110,"vw":865.2797},{"c":865.3,"h":865.3,"l":865.26,"n":28,"o":865.26,"t":"2026-10-19T19:35:00Z","v":499,"vw":865.28},{"c":866,"h":866,"l":865,"n":36,"o":865.2664,"t":"2026-10-19T19:45:00Z","v":1147,"vw":865.357143},{"c":866,"h":866,"l":866,"n":14,"o":866,"t":"2026-10-19T19:50:00Z","v":341,"vw":866},{"c":871.34,"h":871.34,"l":863.6,"n":165,"o":865.525,"t":"2026-10-19T19:55:00Z","v":8552,"vw":864.900847},{"c":858.4548,"h":858.4548,"l":858.4548,"n":1,"o":858.4548,"t":"2026-10-19T20:25:00Z","v":149,"vw":858.4548},{"c":859,"h":859,"l":859,"n":1,"o":859,"t":"2026-10-19T20:55:00Z","v":338,"vw":859},{"c":820.09,"h":820.09,"l":820.09,"n":2,"o":820.09,"t":"2026-10-20T13:25:00Z","v":105,"vw":820.09},{"c":812,"h":820.72,"l":800,"n":606,"o":820.59,"t":"2026-10-20T13:30:00Z","v":10109,"vw":811.369949},{"c":812,"h":812.685,"l":811.13,"n":182,"o":811.13,"t":"2026-10-20T13:35:00Z","v":2812,"vw":811.482899},{"c":809.0625,"h":811.1301,"l":809.0625,"n":131,"o":811.1301,"t":"2026-10-20T13:40:00Z","v":2552,"vw":810.31206},{"c":810.67,"h":811.14,"l":806.3,"n":252,"o":806.3,"t":"2026-10-20T13:50:00Z","v":5757,"vw":809.82669},{"c":810.67,"h":814.113,"l":810.67,"n":28,"o":812,"t":"2026-10-20T13:55:00Z","v":1109,"vw":813.105988},{"c":808.1259,"h":812.13,"l":808.1259,"n":98,"o":810.67,"t":"2026-10-20T14:00:00Z","v":1261,"vw":809.996814},{"c":810.34,"h":810.34,"l":808,"n":31,"o":808,"t":"2026-10-20T14:05:00Z","v":517,"vw":809.74},{"c":807,"h":807,"l":805.67,"n":49,"o":805.67,"t":"2026-10-20T14:10:00Z","v":1090,"vw":805.845},{"c":806.57,"h":807,"l":806.14,"n":113,"o":807,"t":"2026-10-20T14:15:00Z","v":1676,"vw":806.456829},{"c":806.14,"h":807.565,"l":806.14,"n":127,"o":806.86,"t":"2026-10-20T14:20:00Z","v":2813,"vw":806.378207},{"c":804.73,"h":806.29,"l":804.73,"n":201,"o":806.29,"t":"2026-10-20T14:25:00Z","v":6601,"vw":804.967409},{"c":800.68,"h":808.99,"l":796.75,"n":556,"o":804.73,"t":"2026-10-20T14:30:00Z","v":8775,"vw":801.295643},{"c":790.42,"h":800.275,"l":790.42,"n":694,"o":800.275,"t":"2026-10-20T14:35:00Z","v":9826,"vw":793.466627},{"c":794.55,"h":794.555,"l":790.39,"n":292,"o":790.43,"t":"2026-10-20T14:40:00Z","v":4460,"vw":791.591369},{"c":794.35,"h":794.35,"l":790.43,"n":90,"o":790.445,"t":"2026-10-20T14:45:00Z","v":3282,"vw":791.654735},{"c":799.15,"h":799.1601,"l":793.5,"n":195,"o":793.5,"t":"2026-10-20T14:50:00Z","v":2527,"vw":798.069639},{"c":799.04,"h":799.04,"l":795.08,"n":16,"o":795.08,"t":"2026-10-20T14:55:00Z","v":400,"vw":797.06},{"c":799.06,"h":799.98,"l":797.5336,"n":75,"o":799.98,"t":"2026-10-20T15:00:00Z","v":995,"vw":798.823605},{"c":800,"h":800,"l":796.4,"n":44,"o":796.4,"t":"2026-10-20T15:05:00Z","v":1272,"vw":797.265169},{"c":815.26,"h":815.26,"l":797.375,"n":286,"o":797.89,"t":"2026-10-20T15:10:00Z","v":6452,"vw":806.460258},{"c":810.415,"h":815.82,"l":810.415,"n":30,"o":815.82,"t":"2026-10-20T15:15:00Z","v":849,"vw":815.052202},{"c":818.105,"h":818.105,"l":808.748,"n":209,"o":808.748,"t":"2026-10-20T15:25:00Z","v":2737,"vw":813.784879},{"c":827.68,"h":829.68,"l":820.305,"n":173,"o":820.305,"t":"2026-10-20T15:30:00Z","v":3637,"vw":825.857923},{"c":813.88,"h":829.68,"l":812,"n":279,"o":829.68,"t":"2026-10-20T15:35:00Z","v":5867,"vw":819.337474},{"c":803.05,"h":810.15,"l":803.05,"n":319,"o":810.1,"t":"2026-10-20T15:40:00Z","v":3995,"vw":806.280233},{"c":808.895,"h":808.895,"l":808.895,"n":24,"o":808.895,"t":"2026-10-20T15:45:00Z","v":297,"vw":808.895},{"c":805,"h":805,"l":804.645,"n":104,"o":804.645,"t":"2026-10-20T15:50:00Z","v":1203,"vw":804.709545},{"c":805.04,"h":805.04,"l":805.04,"n":50,"o":805.04,"t":"2026-10-20T15:55:00Z","v":457,"vw":805.04},{"c":805.075,"h":805.075,"l":805.075,"n":47,"o":805.075,"t":"2026-10-20T16:10:00Z","v":648,"vw":805.075},{"c":804.9999,"h":804.9999,"l":804.12,"n":69,"o":804.12,"t":"2026-10-20T16:20:00Z","v":954,"vw":804.55995},{"c":806.045,"h":806.045,"l":806.045,"n":39,"o":806.045,"t":"2026-10-20T16:25:00Z","v":352,"vw":806.045},{"c":805,"h":805,"l":805,"n":5,"o":805,"t":"2026-10-20T16:30:00Z","v":112,"vw":805},{"c":805,"h":805,"l":805,"n":42,"o":805,"t":"2026-10-20T16:35:00Z","v":423,"vw":805},{"c":811.9899,"h":811.9899,"l":804.945,"n":13,"o":804.945,"t":"2026-10-20T16:40:00Z","v":260,"vw":808.46745},{"c":799.2459,"h":803.965,"l":799.2459,"n":22,"o":803.965,"t":"2026-10-20T16:45:00Z","v":424,"vw":802.391967},{"c":796.8,"h":798.0001,"l":796.8,"n":45,"o":798.0001,"t":"2026-10-20T16:50:00Z","v":1587,"vw":797.866689},{"c":799.455,"h":802.5,"l":796.8001,"n":19,"o":796.8001,"t":"2026-10-20T16:55:00Z","v":517,"vw":800.511037},{"c":798,"h":798.065,"l":797.02,"n":76,"o":797.02,"t":"2026-10-20T17:00:00Z","v":1233,"vw":797.695},{"c":797.8325,"h":797.8325,"l":797.8325,"n":8,"o":797.8325,"t":"2026-10-20T17:05:00Z","v":178,"vw":797.8325},{"c":797.895,"h":797.895,"l":796.8,"n":67,"o":796.8,"t":"2026-10-20T17:10:00Z","v":948,"vw":797.352921},{"c":799,"h":799,"l":796.7901,"n":13,"o":796.7901,"t":"2026-10-20T17:15:00Z","v":263,"vw":797.873384},{"c":801.485,"h":801.485,"l":796.79,"n":100,"o":796.79,"t":"2026-10-20T17:20:00Z","v":1563,"vw":799.6575},{"c":798.69,"h":798.69,"l":798.69,"n":5,"o":798.69,"t":"2026-10-20T17:40:00Z","v":112,"vw":798.69},{"c":796.78,"h":796.79,"l":796.67,"n":76,"o":796.79,"t":"2026-10-20T17:45:00Z","v":2120,"vw":796.7575},{"c":796.78,"h":796.78,"l":796.78,"n":26,"o":796.78,"t":"2026-10-20T17:50:00Z","v":328,"vw":796.78},{"c":798.6575,"h":798.99,"l":796.78,"n":20,"o":798.99,"t":"2026-10-20T17:55:00Z","v":514,"vw":798.1425},{"c":792.9585,"h":796.1,"l":792.9585,"n":22,"o":796.1,"t":"2026-10-20T18:00:00Z","v":905,"vw":794.089169},{"c":796.77,"h":798.64,"l":796.15,"n":42,"o":798.5425,"t":"2026-10-20T18:05:00Z","v":1266,"vw":797.1775},{"c":798.985,"h":798.985,"l":796.77,"n":121,"o":796.77,"t":"2026-10-20T18:10:00Z","v":3155,"vw":798.188461},{"c":796.77,"h":796.77,"l":796.77,"n":12,"o":796.77,"t":"2026-10-20T18:20:00Z","v":441,"vw":796.77},{"c":799.5641,"h":799.5641,"l":798.975,"n":39,"o":798.975,"t":"2026-10-20T18:35:00Z","v":1295,"vw":799.475514},{"c":798.31,"h":798.31,"l":798.31,"n":16,"o":798.31,"t":"2026-10-20T18:40:00Z","v":271,"vw":798.31},{"c":796.76,"h":796.76,"l":796.76,"n":26,"o":796.76,"t":"2026-10-20T18:45:00Z","v":463,"vw":796.76},{"c":796.76,"h":796.76,"l":796.76,"n":58,"o":796.76,"t":"2026-10-20T18:50:00Z","v":690,"vw":796.76},{"c":796.76,"h":796.76,"l":796.76,"n":23,"o":796.76,"t":"2026-10-20T18:55:00Z","v":329,"vw":796.76},{"c":798.98,"h":798.98,"l":798.98,"n":7,"o":798.98,"t":"2026-10-20T19:00:00Z","v":109,"vw":798.98},{"c":795.556,"h":796.76,"l":795.556,"n":22,"o":796.76,"t":"2026-10-20T19:05:00Z","v":1171,"vw":795.689778},{"c":793.8074,"h":796.76,"l":793.8074,"n":91,"o":796.76,"t":"2026-10-20T19:10:00Z","v":9448,"vw":795.7826},{"c":796.7601,"h":798.87,"l":796.76,"n":26,"o":798.87,"t":"2026-10-20T19:15:00Z","v":744,"vw":797.187502},{"c":796.76,"h":796.76,"l":796.76,"n":7,"o":796.76,"t":"2026-10-20T19:20:00Z","v":147,"vw":796.76},{"c":796.76,"h":796.76,"l":796.76,"n":30,"o":796.76,"t":"2026-10-20T19:25:00Z","v":600,"vw":796.76},{"c":796.76,"h":796.7701,"l":796.76,"n":25,"o":796.7701,"t":"2026-10-20T19:35:00Z","v":792,"vw":796.767525},{"c":796.76,"h":796.76,"l":796.76,"n":23,"o":796.76,"t":"2026-10-20T19:45:00Z","v":300,"vw":796.76},{"c":798.36,"h":798.36,"l":797.21,"n":43,"o":797.21,"t":"2026-10-20T19:50:00Z","v":664,"vw":797.785},{"c":800,"h":800,"l":798,"n":71,"o":798,"t":"2026-10-20T19:55:00Z","v":1374,"vw":799.094003},{"c":801.2,"h":801.2,"l":801.2,"n":7,"o":801.2,"t":"2026-10-20T20:00:00Z","v":141,"vw":801.2},{"c":786.1,"h":786.1,"l":775,"n":17,"o":775,"t":"2026-10-20T23:00:00Z","v":491,"vw":778.7},{"c":778,"h":778,"l":778,"n":1,"o":778,"t":"2026-10-21T12:35:00Z","v":100,"vw":778},{"c":760,"h":774,"l":760,"n":6,"o":774,"t":"2026-10-21T13:10:00Z","v":346,"vw":769.27027},{"c":794,"h":794,"l":786.61,"n":183,"o":786.61,"t":"2026-10-21T13:30:00Z","v":2373,"vw":789.798253},{"c":795.0703,"h":796.59,"l":788.9601,"n":160,"o":790.4501,"t":"2026-10-21T13:40:00Z","v":6148,"vw":791.099525},{"c":790.45,"h":794.355,"l":790.45,"n":114,"o":794.355,"t":"2026-10-21T13:45:00Z","v":2229,"vw":791.744336},{"c":795,"h":795,"l":790.45,"n":242,"o":790.45,"t":"2026-10-21T13:50:00Z","v":4505,"vw":791.75},{"c":786.255,"h":790.46,"l":786.255,"n":179,"o":790.45,"t":"2026-10-21T13:55:00Z","v":3576,"vw":787.948},{"c":795,"h":802.215,"l":789.12,"n":130,"o":790.45,"t":"2026-10-21T14:00:00Z","v":2577,"vw":794.281789},{"c":812.62,"h":812.62,"l":796.46,"n":398,"o":796.46,"t":"2026-10-21T14:05:00Z","v":7063,"vw":803.950577},{"c":806.7,"h":814.83,"l":806.7,"n":158,"o":814,"t":"2026-10-21T14:10:00Z","v":4900,"vw":813.980714},{"c":810.76,"h":812.14,"l":810.76,"n":184,"o":810.79,"t":"2026-10-21T14:15:00Z","v":5730,"vw":811.987961},{"c":810.78,"h":812.14,"l":810.78,"n":79,"o":812.14,"t":"2026-10-21T14:20:00Z","v":1483,"vw":811.494762},{"c":807.235,"h":811.1,"l":807.235,"n":40,"o":811.1,"t":"2026-10-21T14:25:00Z","v":668,"vw":809.1675},{"c":812.48,"h":812.48,"l":812.48,"n":13,"o":812.48,"t":"2026-10-21T14:30:00Z","v":290,"vw":812.48},{"c":814.6599,"h":814.6599,"l":814.6599,"n":21,"o":814.6599,"t":"2026-10-21T14:45:00Z","v":351,"vw":814.6599},{"c":808.6645,"h":808.6645,"l":808.6645,"n":24,"o":808.6645,"t":"2026-10-21T15:05:00Z","v":210,"vw":808.6645},{"c":808.2828,"h":808.2828,"l":808.2828,"n":33,"o":808.2828,"t":"2026-10-21T15:20:00Z","v":362,"vw":808.2828},{"c":808.04,"h":808.04,"l":805,"n":39,"o":805,"t":"2026-10-21T15:25:00Z","v":695,"vw":806.52},{"c":809.55,"h":809.55,"l":809.55,"n":36,"o":809.55,"t":"2026-10-21T15:30:00Z","v":372,"vw":809.55},{"c":804.72,"h":804.72,"l":804.72,"n":15,"o":804.72,"t":"2026-10-21T15:35:00Z","v":266,"vw":804.72},{"c":804.5,"h":805.2,"l":803.68,"n":94,"o":804.24,"t":"2026-10-21T15:40:00Z","v":1734,"vw":804.371429},{"c":805.1,"h":805.6,"l":804.5,"n":26,"o":804.5,"t":"2026-10-21T15:45:00Z","v":1081,"vw":805.06},{"c":805.6,"h":806.6,"l":805.1,"n":161,"o":806.1,"t":"2026-10-21T15:50:00Z","v":3684,"vw":805.845384},{"c":805.5,"h":806.1,"l":804.3,"n":143,"o":806,"t":"2026-10-21T15:55:00Z","v":3234,"vw":805.304762},{"c":804.9,"h":806,"l":803.8,"n":132,"o":805.2,"t":"2026-10-21T16:00:00Z","v":3407,"vw":804.865},{"c":803.4,"h":805.3,"l":803.4,"n":98,"o":804.2,"t":"2026-10-21T16:05:00Z","v":3854,"vw":804.429677},{"c":802.7,"h":804.1,"l":802.15,"n":52,"o":804.1,"t":"2026-10-21T16:10:00Z","v":1908,"vw":803.136316},{"c":803.1,"h":803.9,"l":802.3,"n":77,"o":802.9,"t":"2026-10-21T16:15:00Z","v":2238,"vw":802.950556},{"c":797.845,"h":802.8,"l":797.71,"n":89,"o":802.6,"t":"2026-10-21T16:20:00Z","v":1626,"vw":800.751667},{"c":792.82,"h":795,"l":792.82,"n":37,"o":795,"t":"2026-10-21T16:35:00Z","v":763,"vw":793.91},{"c":790.0201,"h":800.93,"l":790.0201,"n":43,"o":800.93,"t":"2026-10-21T16:40:00Z","v":1204,"vw":791.395876},{"c":788.7001,"h":792.6,"l":788.7001,"n":47,"o":792.6,"t":"2026-10-21T16:45:00Z","v":2931,"vw":789.209964},{"c":793.5,"h":793.5,"l":792.3,"n":42,"o":792.3,"t":"2026-10-21T16:50:00Z","v":932,"vw":793.015517},{"c":794,"h":794,"l":793.73,"n":55,"o":793.73,"t":"2026-10-21T17:00:00Z","v":711,"vw":793.865},{"c":798.845,"h":798.845,"l":798.845,"n":7,"o":798.845,"t":"2026-10-21T17:05:00Z","v":151,"vw":798.845},{"c":800.9978,"h":800.9978,"l":800.9978,"n":7,"o":800.9978,"t":"2026-10-21T17:50:00Z","v":504,"vw":800.9978},{"c":795,"h":795,"l":795,"n":13,"o":795,"t":"2026-10-21T18:20:00Z","v":120,"vw":795},{"c":793.73,"h":793.73,"l":793.73,"n":19,"o":793.73,"t":"2026-10-21T18:45:00Z","v":265,"vw":793.73},{"c":798,"h":798,"l":797.64,"n":45,"o":797.64,"t":"2026-10-21T18:55:00Z","v":1083,"vw":797.785},{"c":801.46,"h":801.46,"l":801.46,"n":6,"o":801.46,"t":"2026-10-21T19:00:00Z","v":110,"vw":801.46},{"c":801.46,"h":801.46,"l":801.46,"n":9,"o":801.46,"t":"2026-10-21T19:35:00Z","v":115,"vw":801.46},{"c":799.31,"h":799.31,"l":798,"n":10,"o":799.18,"t":"2026-10-21T19:40:00Z","v":498,"vw":798.9175},{"c":799.325,"h":804.9199,"l":799.325,"n":9,"o":804.9199,"t":"2026-10-21T19:50:00Z","v":298,"vw":802.422177},{"c":799.96,"h":799.96,"l":799.96,"n":20,"o":799.96,"t":"2026-10-21T19:55:00Z","v":896,"vw":799.96},{"c":820,"h":820,"l":820,"n":7,"o":820,"t":"2026-10-22T11:00:00Z","v":570,"vw":820},{"c":876.25,"h":876.25,"l":876.25,"n":3,"o":876.25,"t":"2026-10-22T12:30:00Z","v":115,"vw":876.25},{"c":875,"h":875,"l":875,"n":1,"o":875,"t":"2026-10-22T12:35:00Z","v":100,"vw":875},{"c":875,"h":875,"l":875,"n":2,"o":875,"t":"2026-10-22T12:45:00Z","v":101,"vw":875},{"c":879,"h":889.7699,"l":871.02,"n":185,"o":871.02,"t":"2026-10-22T13:30:00Z","v":3134,"vw":881.726119},{"c":880.51,"h":880.51,"l":880.51,"n":35,"o":880.51,"t":"2026-10-22T13:35:00Z","v":468,"vw":880.51},{"c":880,"h":880,"l":880,"n":24,"o":880,"t":"2026-10-22T13:40:00Z","v":487,"vw":880},{"c":877.62,"h":879,"l":877.62,"n":86,"o":879,"t":"2026-10-22T13:45:00Z","v":1346,"vw":878.156965},{"c":875.99,"h":877.5,"l":875.99,"n":41,"o":877.495,"t":"2026-10-22T13:50:00Z","v":949,"vw":876.829268},{"c":883.875,"h":885,"l":877.47,"n":132,"o":877.47,"t":"2026-10-22T14:00:00Z","v":1670,"vw":882.48991},{"c":889,"h":889.78,"l":886.13,"n":171,"o":889.77,"t":"2026-10-22T14:05:00Z","v":2303,"vw":888.736},{"c":884.965,"h":886.13,"l":884.965,"n":95,"o":886.13,"t":"2026-10-22T14:10:00Z","v":1117,"vw":885.564466},{"c":874.69,"h":878,"l":874.69,"n":174,"o":878,"t":"2026-10-22T14:20:00Z","v":3760,"vw":876.492197},{"c":879.3205,"h":879.3205,"l":874.67,"n":185,"o":874.67,"t":"2026-10-22T14:25:00Z","v":4036,"vw":876.99766},{"c":880,"h":880,"l":880,"n":29,"o":880,"t":"2026-10-22T14:30:00Z","v":360,"vw":880},{"c":880.275,"h":880.275,"l":879.87,"n":100,"o":879.87,"t":"2026-10-22T14:35:00Z","v":1300,"vw":880.053886},{"c":875.4732,"h":879.42,"l":875.4732,"n":68,"o":879.42,"t":"2026-10-22T14:45:00Z","v":1660,"vw":877.31504},{"c":876,"h":877.8,"l":875.37,"n":318,"o":875.6617,"t":"2026-10-22T14:50:00Z","v":6108,"vw":876.105781},{"c":876,"h":882.1799,"l":875.35,"n":240,"o":882.1799,"t":"2026-10-22T14:55:00Z","v":3439,"vw":879.803837},{"c":882.49,"h":882.49,"l":882.49,"n":30,"o":882.49,"t":"2026-10-22T15:00:00Z","v":276,"vw":882.49},{"c":882.5,"h":882.5,"l":875.3801,"n":87,"o":880,"t":"2026-10-22T15:05:00Z","v":1175,"vw":878.017706},{"c":881.33,"h":881.33,"l":878.14,"n":27,"o":880,"t":"2026-10-22T15:30:00Z","v":1213,"vw":880.348},{"c":887.7353,"h":889.7799,"l":882.595,"n":230,"o":888.9999,"t":"2026-10-22T15:35:00Z","v":2635,"vw":887.783679},{"c":884.94,"h":884.94,"l":884.94,"n":98,"o":884.94,"t":"2026-10-22T15:40:00Z","v":1699,"vw":884.94},{"c":882.9199,"h":882.9199,"l":882.9199,"n":11,"o":882.9199,"t":"2026-10-22T16:15:00Z","v":630,"vw":882.9199},{"c":883,"h":883,"l":878.7,"n":71,"o":878.7,"t":"2026-10-22T16:20:00Z","v":1663,"vw":880.655},{"c":879.3001,"h":879.3001,"l":879.3001,"n":4,"o":879.3001,"t":"2026-10-22T16:25:00Z","v":105,"vw":879.3001},{"c":889.81,"h":889.81,"l":887.8,"n":13,"o":887.8,"t":"2026-10-22T17:20:00Z","v":670,"vw":889.065556},{"c":890.2099,"h":897.9999,"l":883.22,"n":215,"o":888.9999,"t":"2026-10-22T17:30:00Z","v":10884,"vw":892.602784},{"c":889,"h":889,"l":889,"n":44,"o":889,"t":"2026-10-22T17:45:00Z","v":321,"vw":889},{"c":889.1203,"h":890.1299,"l":888.39,"n":166,"o":889.96,"t":"2026-10-22T17:50:00Z","v":1901,"vw":889.584097},{"c":885,"h":885,"l":885,"n":112,"o":885,"t":"2026-10-22T17:55:00Z","v":1078,"vw":885},{"c":888.8,"h":889.9291,"l":888.8,"n":82,"o":889.9291,"t":"2026-10-22T18:05:00Z","v":1547,"vw":889.057938},{"c":888.01,"h":888.01,"l":887.78,"n":35,"o":887.78,"t":"2026-10-22T18:10:00Z","v":263,"vw":887.895},{"c":888.68,"h":888.68,"l":888.68,"n":22,"o":888.68,"t":"2026-10-22T18:15:00Z","v":230,"vw":888.68},{"c":889.52,"h":892.3651,"l":889.52,"n":80,"o":892.3651,"t":"2026-10-22T18:20:00Z","v":1582,"vw":891.366937},{"c":890.05,"h":890.05,"l":888,"n":44,"o":888,"t":"2026-10-22T18:30:00Z","v":1125,"vw":889.507353},{"c":890.0202,"h":890.0202,"l":890.0202,"n":5,"o":890.0202,"t":"2026-10-22T18:40:00Z","v":206,"vw":890.0202},{"c":890,"h":890,"l":890,"n":9,"o":890,"t":"2026-10-22T18:55:00Z","v":424,"vw":890},{"c":885.5,"h":887.77,"l":885.5,"n":43,"o":887.77,"t":"2026-10-22T19:05:00Z","v":613,"vw":886.843469},{"c":884.995,"h":885,"l":883.8676,"n":25,"o":883.8676,"t":"2026-10-22T19:10:00Z","v":809,"vw":884.616165},{"c":884.995,"h":884.995,"l":884.995,"n":9,"o":884.995,"t":"2026-10-22T19:15:00Z","v":268,"vw":884.995},{"c":889.49,"h":889.49,"l":887.56,"n":23,"o":887.56,"t":"2026-10-22T19:40:00Z","v":957,"vw":889.235046},{"c":890,"h":892.31,"l":887.615,"n":152,"o":889.94,"t":"2026-10-22T19:55:00Z","v":3041,"vw":890.19125},{"c":895.91,"h":895.91,"l":895.91,"n":7,"o":895.91,"t":"2026-10-22T20:00:00Z","v":301,"vw":895.91},{"c":910,"h":910,"l":910,"n":2,"o":910,"t":"2026-10-22T22:15:00Z","v":111,"vw":910},{"c":900,"h":900,"l":900,"n":19,"o":900,"t":"2026-10-22T22:25:00Z","v":563,"vw":900},{"c":895.05,"h":895.05,"l":895.05,"n":1,"o":895.05,"t":"2026-10-22T22:55:00Z","v":100,"vw":895.05}],"history":[{"c":15.5099,"h":15.5099,"l":15.5099,"n":3,"o":15.5099,"t":"2024-10-21T04:00:00Z","v":112,"vw":15.5099},{"c":15.105,"h":15.105,"l":15.02,"n":8,"o":15.02,"t":"2024-10-22T04:00:00Z","v":324,"vw":15.02},{"c":14.45,"h":14.76,"l":14.45,"n":13,"o":14.76,"t":"2024-10-23T04:00:00Z","v":1062,"vw":14.492005},{"c":14.5399,"h":14.5399,"l":14.5399,"n":5,"o":14.5399,"t":"2024-10-24T04:00:00Z","v":192,"vw":14.5399},{"c":14.6389,"h":14.68,"l":14.6389,"n":5,"o":14.68,"t":"2024-10-25T04:00:00Z","v":5051,"vw":14.67995},{"c":13.935,"h":13.9501,"l":13.78,"n":63,"o":13.94,"t":"2024-10-28T04:00:00Z","v":46521,"vw":13.868039},{"c":13.5705,"h":13.95,"l":13.45,"n":50,"o":13.95,"t":"2024-10-29T04:00:00Z","v":49739,"vw":13.561312},{"c":13.3002,"h":13.3002,"l":13.2713,"n":9,"o":13.275,"t":"2024-10-30T04:00:00Z","v":338,"vw":13.27315},{"c":12.7702,"h":12.98,"l":12.66,"n":20,"o":12.98,"t":"2024-10-31T04:00:00Z","v":10615,"vw":12.673298},{"c":12.8276,"h":12.865,"l":12.73,"n":22,"o":12.865,"t":"2024-11-01T04:00:00Z","v":29084,"vw":12.76641},{"c":12.2002,"h":12.52,"l":12.2002,"n":30,"o":12.52,"t":"2024-11-04T05:00:00Z","v":5311,"vw":12.374048},{"c":12.235,"h":12.235,"l":12.235,"n":8,"o":12.235,"t":"2024-11-05T05:00:00Z","v":88,"vw":12.235},{"c":11.7,"h":12.1,"l":11.58,"n":32,"o":12.1,"t":"2024-11-06T05:00:00Z","v":5426,"vw":11.892366},{"c":11.316,"h":11.4299,"l":11.305,"n":23,"o":11.305,"t":"2024-11-07T05:00:00Z","v":2362,"vw":11.391759},{"c":11.79,"h":11.79,"l":11.605,"n":16,"o":11.76,"t":"2024-11-08T05:00:00Z","v":1223,"vw":11.715714},{"c":12.14,"h":12.1599,"l":11.8,"n":11,"o":11.8,"t":"2024-11-11T05:00:00Z","v":989,"vw":11.929988},{"c":12.3296,"h":12.49,"l":12.258,"n":7,"o":12.49,"t":"2024-11-12T05:00:00Z","v":594,"vw":12.3044},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2024-11-13T05:00:00Z","v":23,"vw":12.08},{"c":12.58,"h":12.7,"l":12.43,"n":16,"o":12.43,"t":"2024-11-14T05:00:00Z","v":1245,"vw":12.522556},{"c":12.765,"h":12.765,"l":12.59,"n":12,"o":12.59,"t":"2024-11-15T05:00:00Z","v":450,"vw":12.5925},{"c":12.86,"h":12.86,"l":12.75,"n":4,"o":12.75,"t":"2024-11-18T05:00:00Z","v":137,"vw":12.75},{"c":12.7556,"h":12.7556,"l":12.7556,"n":11,"o":12.7556,"t":"2024-11-19T05:00:00Z","v":89,"vw":12.7556},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2024-11-20T05:00:00Z","v":41,"vw":12.16},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2024-11-21T05:00:00Z","v":18,"vw":12.11},{"c":12.04,"h":12.04,"l":11.9,"n":8,"o":11.9,"t":"2024-11-22T05:00:00Z","v":2634,"vw":11.918025},{"c":11.43,"h":11.7,"l":11.43,"n":16,"o":11.7,"t":"2024-11-25T05:00:00Z","v":2925,"vw":11.567731},{"c":11.0699,"h":11.32,"l":11.0699,"n":13,"o":11.32,"t":"2024-11-26T05:00:00Z","v":364,"vw":11.32},{"c":11.5,"h":11.5,"l":11.03,"n":20,"o":11.04,"t":"2024-11-27T05:00:00Z","v":2620,"vw":11.232231},{"c":11.265,"h":11.36,"l":11.265,"n":7,"o":11.36,"t":"2024-11-29T05:00:00Z","v":228,"vw":11.36},{"c":11.05,"h":11.05,"l":11.05,"n":11,"o":11.05,"t":"2024-12-02T05:00:00Z","v":221,"vw":11.05},{"c":10.86,"h":10.98,"l":10.835,"n":21,"o":10.9171,"t":"2024-12-03T05:00:00Z","v":2800,"vw":10.930822},{"c":11.2,"h":11.2,"l":10.99,"n":14,"o":10.99,"t":"2024-12-04T05:00:00Z","v":417,"vw":11.096224},{"c":10.97,"h":11.189,"l":10.97,"n":9,"o":11.11,"t":"2024-12-05T05:00:00Z","v":555,"vw":11.12975},{"c":10.73,"h":10.73,"l":10.73,"n":4,"o":10.73,"t":"2024-12-06T05:00:00Z","v":17,"vw":10.73},{"c":10.3145,"h":10.3772,"l":10.3145,"n":27,"o":10.37,"t":"2024-12-09T05:00:00Z","v":522,"vw":10.374529},{"c":9.825,"h":10.01,"l":9.73,"n":29,"o":10.01,"t":"2024-12-10T05:00:00Z","v":2055,"vw":9.879669},{"c":9.565,"h":10.323,"l":9.565,"n":15,"o":10.2871,"t":"2024-12-11T05:00:00Z","v":6195,"vw":10.202063},{"c":10.255,"h":10.255,"l":10.255,"n":2,"o":10.255,"t":"2024-12-12T05:00:00Z","v":2,"vw":10.255},{"c":9.96,"h":10.19,"l":9.96,"n":4,"o":10.19,"t":"2024-12-13T05:00:00Z","v":114,"vw":10.19},{"c":10.15,"h":10.15,"l":10.09,"n":13,"o":10.09,"t":"2024-12-16T05:00:00Z","v":819,"vw":10.098571},{"c":9.96,"h":10,"l":9.96,"n":7,"o":9.9999,"t":"2024-12-17T05:00:00Z","v":528,"vw":9.999956},{"c":10.0799,"h":10.093,"l":10.0799,"n":5,"o":10.093,"t":"2024-12-18T05:00:00Z","v":281,"vw":10.093},{"c":10.1,"h":10.1,"l":10.1,"n":5,"o":10.1,"t":"2024-12-19T05:00:00Z","v":56,"vw":10.1},{"c":10.105,"h":10.105,"l":10.105,"n":1,"o":10.105,"t":"2024-12-20T05:00:00Z","v":1,"vw":10.105},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2024-12-23T05:00:00Z","v":379,"vw":10.16},{"c":9.95,"h":10,"l":9.95,"n":6,"o":10,"t":"2024-12-24T05:00:00Z","v":402,"vw":10},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2024-12-26T05:00:00Z","v":1,"vw":10.01},{"c":9.98,"h":9.98,"l":9.98,"n":4,"o":9.98,"t":"2024-12-27T05:00:00Z","v":28,"vw":9.98},{"c":9.915,"h":10.07,"l":9.88,"n":31,"o":10.07,"t":"2024-12-30T05:00:00Z","v":2661,"vw":9.907936},{"c":9.818,"h":9.9,"l":9.76,"n":22,"o":9.9,"t":"2024-12-31T05:00:00Z","v":1652,"vw":9.83043},{"c":9.885,"h":9.96,"l":9.8,"n":13,"o":9.96,"t":"2025-01-02T05:00:00Z","v":535,"vw":9.88},{"c":9.25,"h":9.25,"l":9.25,"n":12,"o":9.25,"t":"2025-01-03T05:00:00Z","v":171,"vw":9.25},{"c":9.06,"h":9.37,"l":9.06,"n":21,"o":9.369,"t":"2025-01-06T05:00:00Z","v":1034,"vw":9.296243},{"c":9.36,"h":9.36,"l":9.12,"n":57,"o":9.15,"t":"2025-01-07T05:00:00Z","v":9602,"vw":9.18074},{"c":9.923,"h":10.02,"l":9.27,"n":45,"o":9.385,"t":"2025-01-08T05:00:00Z","v":27425,"vw":9.388823},{"c":12.1099,"h":12.7,"l":10.896,"n":129,"o":11.03,"t":"2025-01-10T05:00:00Z","v":9867,"vw":12.004899},{"c":12.9,"h":13.9,"l":12.9,"n":150,"o":13.9,"t":"2025-01-13T05:00:00Z","v":13499,"vw":13.445453},{"c":12.5,"h":14.635,"l":12.5,"n":110,"o":14.25,"t":"2025-01-14T05:00:00Z","v":18702,"vw":13.124616},{"c":12.825,"h":13.009,"l":12.45,"n":45,"o":12.46,"t":"2025-01-15T05:00:00Z","v":6849,"vw":12.730117},{"c":12.06,"h":12.79,"l":12.02,"n":89,"o":12.79,"t":"2025-01-16T05:00:00Z","v":22831,"vw":12.531115},{"c":12.0172,"h":12.2589,"l":11.8835,"n":33,"o":11.93,"t":"2025-01-17T05:00:00Z","v":3826,"vw":12.104341},{"c":10.4273,"h":11.17,"l":10.4273,"n":41,"o":11.05,"t":"2025-01-21T05:00:00Z","v":2282,"vw":10.934039},{"c":10.76,"h":11.4257,"l":10.76,"n":36,"o":11.4257,"t":"2025-01-22T05:00:00Z","v":2377,"vw":11.216972},{"c":10.63,"h":10.74,"l":10.32,"n":19,"o":10.74,"t":"2025-01-23T05:00:00Z","v":2322,"vw":10.386212},{"c":10.6952,"h":10.89,"l":10.46,"n":40,"o":10.48,"t":"2025-01-24T05:00:00Z","v":8947,"vw":10.543754},{"c":10.52,"h":10.73,"l":10.38,"n":40,"o":10.73,"t":"2025-01-27T05:00:00Z","v":6402,"vw":10.488029},{"c":11.259,"h":11.259,"l":10.97,"n":26,"o":10.97,"t":"2025-01-28T05:00:00Z","v":999,"vw":10.98875},{"c":11.595,"h":11.595,"l":11.43,"n":12,"o":11.43,"t":"2025-01-29T05:00:00Z","v":635,"vw":11.43},{"c":11.775,"h":12.015,"l":11.775,"n":23,"o":11.845,"t":"2025-01-30T05:00:00Z","v":1528,"vw":11.940769},{"c":11.89,"h":11.93,"l":11.79,"n":48,"o":11.93,"t":"2025-01-31T05:00:00Z","v":2439,"vw":11.833697},{"c":12.35,"h":12.6053,"l":12.2417,"n":33,"o":12.5,"t":"2025-02-03T05:00:00Z","v":3250,"vw":12.346131},{"c":13.17,"h":13.17,"l":12.34,"n":38,"o":12.67,"t":"2025-02-04T05:00:00Z","v":3929,"vw":12.939552},{"c":12.615,"h":12.89,"l":12.615,"n":21,"o":12.7035,"t":"2025-02-05T05:00:00Z","v":1649,"vw":12.700021},{"c":12.11,"h":12.1272,"l":11.56,"n":27,"o":11.56,"t":"2025-02-06T05:00:00Z","v":4636,"vw":11.83525},{"c":11.86,"h":11.86,"l":11.86,"n":11,"o":11.86,"t":"2025-02-07T05:00:00Z","v":572,"vw":11.86},{"c":11.515,"h":11.515,"l":11.515,"n":7,"o":11.515,"t":"2025-02-10T05:00:00Z","v":185,"vw":11.515},{"c":10.83,"h":11.07,"l":10.83,"n":17,"o":11.07,"t":"2025-02-11T05:00:00Z","v":1511,"vw":10.943096},{"c":11.275,"h":11.275,"l":11.01,"n":15,"o":11.01,"t":"2025-02-12T05:00:00Z","v":484,"vw":11.085},{"c":11.705,"h":11.85,"l":11.12,"n":24,"o":11.15,"t":"2025-02-13T05:00:00Z","v":3011,"vw":11.415162},{"c":12.3,"h":12.3,"l":11.96,"n":14,"o":11.96,"t":"2025-02-14T05:00:00Z","v":1203,"vw":12.259398},{"c":11.735,"h":11.94,"l":11.735,"n":77,"o":11.9135,"t":"2025-02-18T05:00:00Z","v":1675,"vw":11.879467},{"c":11.5001,"h":11.6146,"l":11.5001,"n":8,"o":11.6146,"t":"2025-02-19T05:00:00Z","v":128,"vw":11.6146},{"c":11.025,"h":11.31,"l":11.025,"n":13,"o":11.31,"t":"2025-02-20T05:00:00Z","v":1025,"vw":11.163552},{"c":10.9344,"h":10.9344,"l":10.85,"n":7,"o":10.85,"t":"2025-02-21T05:00:00Z","v":205,"vw":10.85},{"c":10.634,"h":10.83,"l":10.634,"n":12,"o":10.83,"t":"2025-02-24T05:00:00Z","v":614,"vw":10.701},{"c":10.94,"h":10.94,"l":10.8666,"n":12,"o":10.8666,"t":"2025-02-25T05:00:00Z","v":213,"vw":10.8666},{"c":10.8251,"h":10.8251,"l":10.8251,"n":5,"o":10.8251,"t":"2025-02-26T05:00:00Z","v":54,"vw":10.8251},{"c":10.63,"h":10.63,"l":10.59,"n":14,"o":10.59,"t":"2025-02-27T05:00:00Z","v":647,"vw":10.59005},{"c":10.72,"h":10.72,"l":10.72,"n":7,"o":10.72,"t":"2025-02-28T05:00:00Z","v":33,"vw":10.72},{"c":10.4281,"h":10.53,"l":10.4281,"n":27,"o":10.47,"t":"2025-03-03T05:00:00Z","v":5623,"vw":10.496925},{"c":10.66,"h":10.66,"l":10.63,"n":8,"o":10.63,"t":"2025-03-04T05:00:00Z","v":149,"vw":10.63},{"c":10.3391,"h":10.41,"l":10.3391,"n":10,"o":10.36,"t":"2025-03-05T05:00:00Z","v":1487,"vw":10.393916},{"c":10.0399,"h":10.16,"l":10.0399,"n":14,"o":10.16,"t":"2025-03-06T05:00:00Z","v":883,"vw":10.090939},{"c":10.43,"h":10.43,"l":10.1,"n":13,"o":10.1,"t":"2025-03-07T05:00:00Z","v":1456,"vw":10.101434},{"c":10.41,"h":10.47,"l":10.22,"n":22,"o":10.47,"t":"2025-03-10T04:00:00Z","v":7381,"vw":10.28581},{"c":10.45,"h":10.55,"l":10.45,"n":12,"o":10.4801,"t":"2025-03-11T04:00:00Z","v":1193,"vw":10.511111},{"c":10.55,"h":10.67,"l":10.55,"n":10,"o":10.67,"t":"2025-03-12T04:00:00Z","v":146,"vw":10.67},{"c":10.6455,"h":10.6455,"l":10.28,"n":14,"o":10.45,"t":"2025-03-13T04:00:00Z","v":522,"vw":10.337143},{"c":10.5391,"h":10.55,"l":10.5391,"n":3,"o":10.55,"t":"2025-03-14T04:00:00Z","v":156,"vw":10.55},{"c":10.695,"h":10.8,"l":10.695,"n":30,"o":10.775,"t":"2025-03-17T04:00:00Z","v":3040,"vw":10.794237},{"c":10.845,"h":10.845,"l":10.845,"n":5,"o":10.845,"t":"2025-03-18T04:00:00Z","v":129,"vw":10.845},{"c":10.84,"h":10.9,"l":10.84,"n":7,"o":10.9,"t":"2025-03-19T04:00:00Z","v":2513,"vw":10.861667},{"c":10.9936,"h":10.9936,"l":10.97,"n":21,"o":10.98,"t":"2025-03-20T04:00:00Z","v":728,"vw":10.98},{"c":10.815,"h":10.9444,"l":10.815,"n":7,"o":10.89,"t":"2025-03-21T04:00:00Z","v":410,"vw":10.8844},{"c":10.735,"h":10.735,"l":10.67,"n":7,"o":10.67,"t":"2025-03-24T04:00:00Z","v":228,"vw":10.67},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2025-03-25T04:00:00Z","v":2,"vw":10.58},{"c":10.785,"h":10.785,"l":10.785,"n":5,"o":10.785,"t":"2025-03-26T04:00:00Z","v":62,"vw":10.785},{"c":11.1247,"h":11.1247,"l":10.9,"n":14,"o":10.92,"t":"2025-03-27T04:00:00Z","v":2303,"vw":10.9075},{"c":10.985,"h":11.15,"l":10.985,"n":4,"o":11.15,"t":"2025-03-28T04:00:00Z","v":507,"vw":11.061},{"c":10.91,"h":11.025,"l":10.72,"n":16,"o":10.99,"t":"2025-03-31T04:00:00Z","v":1776,"vw":10.898607},{"c":10.81,"h":10.83,"l":10.75,"n":28,"o":10.83,"t":"2025-04-01T04:00:00Z","v":1727,"vw":10.798},{"c":10.815,"h":10.815,"l":10.66,"n":14,"o":10.71,"t":"2025-04-02T04:00:00Z","v":1762,"vw":10.769119},{"c":10.725,"h":10.915,"l":10.571,"n":16,"o":10.915,"t":"2025-04-03T04:00:00Z","v":803,"vw":10.635286},{"c":10.53,"h":10.53,"l":10.3,"n":15,"o":10.32,"t":"2025-04-04T04:00:00Z","v":1480,"vw":10.352354},{"c":10.205,"h":10.205,"l":10.205,"n":3,"o":10.205,"t":"2025-04-07T04:00:00Z","v":65,"vw":10.205},{"c":10.1351,"h":10.1351,"l":10,"n":7,"o":10.1,"t":"2025-04-08T04:00:00Z","v":1524,"vw":10.06164},{"c":10.225,"h":10.37,"l":10,"n":16,"o":10,"t":"2025-04-09T04:00:00Z","v":3058,"vw":10.167554},{"c":10.6001,"h":10.6001,"l":10.19,"n":11,"o":10.19,"t":"2025-04-10T04:00:00Z","v":2007,"vw":10.244378},{"c":10.595,"h":10.595,"l":10.48,"n":5,"o":10.48,"t":"2025-04-11T04:00:00Z","v":452,"vw":10.543889},{"c":10.69,"h":10.69,"l":10.5,"n":9,"o":10.54,"t":"2025-04-14T04:00:00Z","v":903,"vw":10.527912},{"c":10.66,"h":10.721,"l":10.66,"n":16,"o":10.721,"t":"2025-04-15T04:00:00Z","v":2368,"vw":10.715498},{"c":11.65,"h":11.65,"l":10.63,"n":25,"o":10.63,"t":"2025-04-16T04:00:00Z","v":4865,"vw":11.264058},{"c":11.375,"h":11.82,"l":11.375,"n":6,"o":11.8,"t":"2025-04-17T04:00:00Z","v":503,"vw":11.808},{"c":11.37,"h":11.498,"l":11.24,"n":8,"o":11.498,"t":"2025-04-21T04:00:00Z","v":765,"vw":11.36139},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2025-04-22T04:00:00Z","v":8,"vw":11.12},{"c":11.5249,"h":11.72,"l":11.35,"n":16,"o":11.71,"t":"2025-04-23T04:00:00Z","v":2324,"vw":11.521875},{"c":11.42,"h":11.42,"l":11.42,"n":5,"o":11.42,"t":"2025-04-24T04:00:00Z","v":5,"vw":11.42},{"c":11.595,"h":11.61,"l":11.2794,"n":10,"o":11.2794,"t":"2025-04-25T04:00:00Z","v":1323,"vw":11.469023},{"c":11.5949,"h":11.67,"l":11.31,"n":31,"o":11.604,"t":"2025-04-28T04:00:00Z","v":11190,"vw":11.567035},{"c":11.42,"h":11.42,"l":11.42,"n":7,"o":11.42,"t":"2025-04-29T04:00:00Z","v":106,"vw":11.42},{"c":11.4301,"h":11.614,"l":11.4301,"n":14,"o":11.614,"t":"2025-04-30T04:00:00Z","v":1608,"vw":11.579818},{"c":11.6701,"h":11.74,"l":11.6701,"n":4,"o":11.74,"t":"2025-05-01T04:00:00Z","v":301,"vw":11.732863},{"c":12.03,"h":12.18,"l":11.88,"n":19,"o":11.8801,"t":"2025-05-02T04:00:00Z","v":3817,"vw":11.961618},{"c":11.9599,"h":11.9599,"l":11.9599,"n":10,"o":11.9599,"t":"2025-05-05T04:00:00Z","v":3816,"vw":11.9599},{"c":11.755,"h":12.14,"l":11.755,"n":11,"o":12.14,"t":"2025-05-06T04:00:00Z","v":2295,"vw":12.118913},{"c":11.525,"h":11.87,"l":11.525,"n":5,"o":11.87,"t":"2025-05-07T04:00:00Z","v":293,"vw":11.87},{"c":11.535,"h":11.6019,"l":11.23,"n":21,"o":11.26,"t":"2025-05-08T04:00:00Z","v":10329,"vw":11.331188},{"c":11.74,"h":11.75,"l":11.709,"n":3,"o":11.709,"t":"2025-05-09T04:00:00Z","v":1000,"vw":11.7358},{"c":11.915,"h":11.9216,"l":11.68,"n":6,"o":11.68,"t":"2025-05-12T04:00:00Z","v":757,"vw":11.754959},{"c":11.74,"h":12.06,"l":11.71,"n":20,"o":12.06,"t":"2025-05-13T04:00:00Z","v":4587,"vw":11.763372},{"c":11.8751,"h":11.8751,"l":11.7416,"n":7,"o":11.7416,"t":"2025-05-14T04:00:00Z","v":252,"vw":11.7416},{"c":12.125,"h":12.125,"l":11.93,"n":7,"o":11.93,"t":"2025-05-15T04:00:00Z","v":642,"vw":11.944},{"c":12.0787,"h":12.24,"l":11.87,"n":13,"o":12.24,"t":"2025-05-16T04:00:00Z","v":3081,"vw":11.945397},{"c":12.0787,"h":12.0787,"l":12.0787,"n":0,"o":12.0787,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":11.675,"h":11.675,"l":11.609,"n":10,"o":11.609,"t":"2025-05-20T04:00:00Z","v":1139,"vw":11.609},{"c":11.65,"h":11.74,"l":11.54,"n":28,"o":11.72,"t":"2025-05-21T04:00:00Z","v":10547,"vw":11.697654},{"c":11.5,"h":11.5,"l":11.5,"n":9,"o":11.5,"t":"2025-05-22T04:00:00Z","v":475,"vw":11.5},{"c":11.36,"h":11.5,"l":11.36,"n":14,"o":11.5,"t":"2025-05-23T04:00:00Z","v":2701,"vw":11.455294},{"c":10.45,"h":11,"l":10.45,"n":15,"o":10.95,"t":"2025-05-27T04:00:00Z","v":1324,"vw":10.548684},{"c":10.5204,"h":10.65,"l":10.5204,"n":11,"o":10.65,"t":"2025-05-28T04:00:00Z","v":1001,"vw":10.65},{"c":10.55,"h":10.65,"l":10.5225,"n":8,"o":10.65,"t":"2025-05-29T04:00:00Z","v":515,"vw":10.590833},{"c":10.75,"h":10.75,"l":10.67,"n":8,"o":10.67,"t":"2025-05-30T04:00:00Z","v":594,"vw":10.67},{"c":10.33,"h":10.34,"l":9.6,"n":42,"o":10.1,"t":"2025-06-02T04:00:00Z","v":13519,"vw":10.093174},{"c":9.89,"h":10.1,"l":9.85,"n":11,"o":10.02,"t":"2025-06-03T04:00:00Z","v":1589,"vw":9.945248},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2025-06-04T04:00:00Z","v":55,"vw":9.93},{"c":10.095,"h":10.095,"l":10.095,"n":4,"o":10.095,"t":"2025-06-05T04:00:00Z","v":60,"vw":10.095},{"c":10.125,"h":10.23,"l":10.125,"n":8,"o":10.2,"t":"2025-06-06T04:00:00Z","v":1240,"vw":10.227},{"c":10.1701,"h":10.1701,"l":10.1701,"n":5,"o":10.1701,"t":"2025-06-09T04:00:00Z","v":93,"vw":10.1701},{"c":10.145,"h":10.145,"l":10.145,"n":5,"o":10.145,"t":"2025-06-10T04:00:00Z","v":19,"vw":10.145},{"c":9.845,"h":10.05,"l":9.66,"n":27,"o":10.05,"t":"2025-06-11T04:00:00Z","v":1400,"vw":9.954977},{"c":9.9275,"h":9.969,"l":9.71,"n":11,"o":9.969,"t":"2025-06-12T04:00:00Z","v":616,"vw":9.8395},{"c":11.055,"h":11.22,"l":10.86,"n":146,"o":11.22,"t":"2025-06-13T04:00:00Z","v":29867,"vw":11.063856},{"c":11.25,"h":12.92,"l":11.25,"n":45,"o":12.92,"t":"2025-06-16T04:00:00Z","v":4880,"vw":11.913023},{"c":11.7523,"h":11.8599,"l":10.75,"n":62,"o":10.86,"t":"2025-06-17T04:00:00Z","v":9575,"vw":11.448164},{"c":11.48,"h":12.89,"l":11.2201,"n":134,"o":11.65,"t":"2025-06-18T04:00:00Z","v":20476,"vw":12.205397},{"c":12.5099,"h":12.5099,"l":11.25,"n":52,"o":11.52,"t":"2025-06-20T04:00:00Z","v":6927,"vw":11.639887},{"c":13.5,"h":13.5,"l":12.33,"n":114,"o":12.82,"t":"2025-06-23T04:00:00Z","v":19347,"vw":12.986803},{"c":12,"h":12.4312,"l":10.98,"n":106,"o":12.38,"t":"2025-06-24T04:00:00Z","v":7897,"vw":11.845367},{"c":10.8802,"h":11.04,"l":10.51,"n":42,"o":10.83,"t":"2025-06-25T04:00:00Z","v":7461,"vw":10.778637},{"c":10.74,"h":10.74,"l":10.57,"n":14,"o":10.57,"t":"2025-06-26T04:00:00Z","v":1140,"vw":10.57},{"c":10.6798,"h":10.7,"l":10.55,"n":34,"o":10.55,"t":"2025-06-27T04:00:00Z","v":8688,"vw":10.628742},{"c":10.6448,"h":10.6448,"l":10.28,"n":22,"o":10.6,"t":"2025-06-30T04:00:00Z","v":4267,"vw":10.503801},{"c":10.4116,"h":10.78,"l":10.4116,"n":11,"o":10.49,"t":"2025-07-01T04:00:00Z","v":1690,"vw":10.630634},{"c":10.2564,"h":10.26,"l":10.1701,"n":33,"o":10.1701,"t":"2025-07-02T04:00:00Z","v":3821,"vw":10.212548},{"c":10.6048,"h":10.6048,"l":10.0933,"n":18,"o":10.0933,"t":"2025-07-03T04:00:00Z","v":1113,"vw":10.206693},{"c":11.18,"h":11.18,"l":10.9385,"n":21,"o":10.9385,"t":"2025-07-07T04:00:00Z","v":674,"vw":11.05925},{"c":10.88,"h":10.9758,"l":10.83,"n":32,"o":10.9758,"t":"2025-07-08T04:00:00Z","v":2011,"vw":10.877365},{"c":11.245,"h":11.245,"l":10.88,"n":24,"o":10.88,"t":"2025-07-09T04:00:00Z","v":2807,"vw":11.048464},{"c":11.27,"h":11.41,"l":11.2,"n":18,"o":11.4,"t":"2025-07-10T04:00:00Z","v":1927,"vw":11.304444},{"c":11.33,"h":11.4,"l":11.2601,"n":8,"o":11.4,"t":"2025-07-11T04:00:00Z","v":909,"vw":11.295075},{"c":11.37,"h":11.4,"l":11.3125,"n":21,"o":11.3125,"t":"2025-07-14T04:00:00Z","v":3848,"vw":11.321721},{"c":11.7949,"h":11.7949,"l":11.7949,"n":12,"o":11.7949,"t":"2025-07-15T04:00:00Z","v":253,"vw":11.7949},{"c":11.475,"h":11.63,"l":11.475,"n":11,"o":11.63,"t":"2025-07-16T04:00:00Z","v":462,"vw":11.63},{"c":11.3867,"h":11.47,"l":11.3867,"n":2,"o":11.47,"t":"2025-07-17T04:00:00Z","v":453,"vw":11.47},{"c":11.5092,"h":11.5092,"l":11.5092,"n":3,"o":11.5092,"t":"2025-07-18T04:00:00Z","v":152,"vw":11.5092},{"c":11.4383,"h":11.4383,"l":11.28,"n":47,"o":11.28,"t":"2025-07-21T04:00:00Z","v":4157,"vw":11.28225},{"c":11.08,"h":11.2601,"l":10.91,"n":17,"o":11.26,"t":"2025-07-22T04:00:00Z","v":3588,"vw":10.974704},{"c":10.885,"h":10.96,"l":10.88,"n":27,"o":10.96,"t":"2025-07-23T04:00:00Z","v":749,"vw":10.933333},{"c":10.815,"h":10.815,"l":10.815,"n":2,"o":10.815,"t":"2025-07-24T04:00:00Z","v":10,"vw":10.815},{"c":10.885,"h":10.885,"l":10.885,"n":1,"o":10.885,"t":"2025-07-25T04:00:00Z","v":3,"vw":10.885},{"c":10.915,"h":10.915,"l":10.915,"n":3,"o":10.915,"t":"2025-07-28T04:00:00Z","v":3,"vw":10.915},{"c":10.89,"h":10.905,"l":10.879,"n":13,"o":10.905,"t":"2025-07-29T04:00:00Z","v":979,"vw":10.892605},{"c":11.0501,"h":11.0501,"l":11.0501,"n":4,"o":11.0501,"t":"2025-07-30T04:00:00Z","v":90,"vw":11.0501},{"c":11.0501,"h":11.0501,"l":11.0501,"n":5,"o":11.0501,"t":"2025-07-31T04:00:00Z","v":185,"vw":11.0501},{"c":11.525,"h":11.63,"l":11.4,"n":14,"o":11.4,"t":"2025-08-01T04:00:00Z","v":1414,"vw":11.583123},{"c":11.65,"h":11.701,"l":11.65,"n":16,"o":11.701,"t":"2025-08-04T04:00:00Z","v":2277,"vw":11.695342},{"c":11.705,"h":11.705,"l":11.705,"n":8,"o":11.705,"t":"2025-08-05T04:00:00Z","v":111,"vw":11.705},{"c":11.77,"h":11.9099,"l":11.77,"n":12,"o":11.8,"t":"2025-08-06T04:00:00Z","v":848,"vw":11.824002},{"c":11.765,"h":11.92,"l":11.765,"n":10,"o":11.91,"t":"2025-08-07T04:00:00Z","v":504,"vw":11.91},{"c":11.795,"h":11.795,"l":11.601,"n":16,"o":11.62,"t":"2025-08-08T04:00:00Z","v":1179,"vw":11.614562},{"c":11.61,"h":11.63,"l":11.61,"n":69,"o":11.61,"t":"2025-08-11T04:00:00Z","v":7649,"vw":11.618082},{"c":11.23,"h":11.49,"l":11.23,"n":16,"o":11.49,"t":"2025-08-12T04:00:00Z","v":3354,"vw":11.45683},{"c":11.4167,"h":11.4167,"l":11.2,"n":20,"o":11.3072,"t":"2025-08-13T04:00:00Z","v":5002,"vw":11.21994},{"c":11.4167,"h":11.4167,"l":11.4167,"n":0,"o":11.4167,"t":"2025-08-14T04:00:00Z","v":0,"vw":0},{"c":11.4167,"h":11.4167,"l":11.4167,"n":0,"o":11.4167,"t":"2025-08-15T04:00:00Z","v":0,"vw":0},{"c":11.4167,"h":11.4167,"l":11.4167,"n":0,"o":11.4167,"t":"2025-08-18T04:00:00Z","v":0,"vw":0},{"c":12.09,"h":12.09,"l":11.57,"n":7,"o":11.63,"t":"2025-08-19T04:00:00Z","v":554,"vw":11.681837},{"c":12.0601,"h":12.0601,"l":11.9218,"n":7,"o":11.9218,"t":"2025-08-20T04:00:00Z","v":542,"vw":11.99436},{"c":12.465,"h":12.511,"l":12.09,"n":8,"o":12.09,"t":"2025-08-21T04:00:00Z","v":1116,"vw":12.217259},{"c":12.76,"h":12.76,"l":12.58,"n":11,"o":12.58,"t":"2025-08-22T04:00:00Z","v":790,"vw":12.596973},{"c":12.765,"h":12.765,"l":12.7523,"n":10,"o":12.7523,"t":"2025-08-25T04:00:00Z","v":276,"vw":12.7523},{"c":12.59,"h":12.644,"l":12.5,"n":4,"o":12.644,"t":"2025-08-26T04:00:00Z","v":1002,"vw":12.6296},{"c":12.44,"h":12.5,"l":12.44,"n":9,"o":12.5,"t":"2025-08-27T04:00:00Z","v":384,"vw":12.5},{"c":12.63,"h":12.6436,"l":12.63,"n":5,"o":12.6436,"t":"2025-08-28T04:00:00Z","v":160,"vw":12.6436},{"c":12.63,"h":12.63,"l":12.63,"n":5,"o":12.63,"t":"2025-08-29T04:00:00Z","v":47,"vw":12.63},{"c":12.835,"h":12.9,"l":12.835,"n":8,"o":12.9,"t":"2025-09-02T04:00:00Z","v":107,"vw":12.9},{"c":13.21,"h":13.38,"l":12.83,"n":30,"o":12.84,"t":"2025-09-03T04:00:00Z","v":2667,"vw":13.118343},{"c":13.5,"h":13.5,"l":13.1656,"n":31,"o":13.37,"t":"2025-09-04T04:00:00Z","v":1522,"vw":13.406665},{"c":14.16,"h":14.35,"l":13.47,"n":87,"o":13.49,"t":"2025-09-05T04:00:00Z","v":16564,"vw":13.861948},{"c":13.9751,"h":14.59,"l":13.82,"n":56,"o":13.82,"t":"2025-09-08T04:00:00Z","v":7275,"vw":14.499484},{"c":13.895,"h":14.15,"l":13.75,"n":34,"o":13.8,"t":"2025-09-09T04:00:00Z","v":5823,"vw":13.810531},{"c":13.9935,"h":14.04,"l":13.732,"n":11,"o":13.773,"t":"2025-09-10T04:00:00Z","v":923,"vw":13.830744},{"c":13.9,"h":14.02,"l":13.79,"n":124,"o":13.79,"t":"2025-09-11T04:00:00Z","v":26826,"vw":13.947305},{"c":15.1244,"h":15.38,"l":14.41,"n":101,"o":14.41,"t":"2025-09-12T04:00:00Z","v":18437,"vw":14.81767},{"c":15.01,"h":15.55,"l":14.82,"n":61,"o":14.86,"t":"2025-09-15T04:00:00Z","v":5844,"vw":15.095568},{"c":15.015,"h":15.015,"l":14.892,"n":9,"o":15.015,"t":"2025-09-16T04:00:00Z","v":587,"vw":14.9412},{"c":15.0601,"h":15.305,"l":15.02,"n":23,"o":15.22,"t":"2025-09-17T04:00:00Z","v":1300,"vw":15.169532},{"c":15.035,"h":15.04,"l":14.86,"n":9,"o":15.04,"t":"2025-09-18T04:00:00Z","v":506,"vw":14.931},{"c":14.7444,"h":15.17,"l":14.7444,"n":37,"o":14.9625,"t":"2025-09-19T04:00:00Z","v":4375,"vw":14.889708},{"c":14.725,"h":14.85,"l":14.6,"n":14,"o":14.67,"t":"2025-09-22T04:00:00Z","v":2133,"vw":14.6803},{"c":15.16,"h":15.16,"l":15.1516,"n":6,"o":15.1516,"t":"2025-09-23T04:00:00Z","v":255,"vw":15.1516},{"c":15.0846,"h":15.34,"l":15.055,"n":26,"o":15.1494,"t":"2025-09-24T04:00:00Z","v":3713,"vw":15.153198},{"c":15.2572,"h":15.32,"l":14.8943,"n":55,"o":14.94,"t":"2025-09-25T04:00:00Z","v":8170,"vw":14.969148},{"c":15.1399,"h":15.43,"l":15.119,"n":27,"o":15.43,"t":"2025-09-26T04:00:00Z","v":2426,"vw":15.252404},{"c":14.8702,"h":15.33,"l":14.8,"n":17,"o":14.972,"t":"2025-09-29T04:00:00Z","v":2542,"vw":14.942506},{"c":14.7451,"h":14.88,"l":14.61,"n":12,"o":14.88,"t":"2025-09-30T04:00:00Z","v":7592,"vw":14.86771},{"c":13.58,"h":14.61,"l":13.58,"n":94,"o":14.61,"t":"2025-10-01T04:00:00Z","v":16748,"vw":14.352664},{"c":13.9242,"h":13.9414,"l":13.7,"n":68,"o":13.9414,"t":"2025-10-02T04:00:00Z","v":9875,"vw":13.787119},{"c":14.268,"h":14.54,"l":13.85,"n":58,"o":13.85,"t":"2025-10-03T04:00:00Z","v":5582,"vw":14.050953},{"c":14.326,"h":14.3964,"l":14.3,"n":37,"o":14.34,"t":"2025-10-06T04:00:00Z","v":2920,"vw":14.320025},{"c":13.9409,"h":14.3001,"l":13.89,"n":56,"o":14.3,"t":"2025-10-07T04:00:00Z","v":4510,"vw":14.128201},{"c":14.2889,"h":14.2889,"l":13.97,"n":32,"o":13.97,"t":"2025-10-08T04:00:00Z","v":2667,"vw":14.249726},{"c":15.2161,"h":15.35,"l":14.3201,"n":74,"o":14.455,"t":"2025-10-09T04:00:00Z","v":15453,"vw":14.727953},{"c":16.215,"h":16.2887,"l":15.43,"n":119,"o":15.45,"t":"2025-10-10T04:00:00Z","v":24908,"vw":15.692174},{"c":16.1792,"h":16.405,"l":15.335,"n":81,"o":16.211,"t":"2025-10-13T04:00:00Z","v":20968,"vw":16.110684},{"c":16.1,"h":16.1648,"l":15.895,"n":18,"o":16.02,"t":"2025-10-14T04:00:00Z","v":4840,"vw":16.02593},{"c":16.1199,"h":16.1199,"l":15.46,"n":48,"o":15.7835,"t":"2025-10-15T04:00:00Z","v":8430,"vw":15.81313},{"c":16.1747,"h":16.1747,"l":16.04,"n":19,"o":16.155,"t":"2025-10-16T04:00:00Z","v":1307,"vw":16.133008},{"c":16.2399,"h":16.2399,"l":16.2399,"n":6,"o":16.2399,"t":"2025-10-17T04:00:00Z","v":143,"vw":16.2399},{"c":16.41,"h":16.5,"l":16.06,"n":24,"o":16.5,"t":"2025-10-20T04:00:00Z","v":35562,"vw":16.373598},{"c":15.7035,"h":16.02,"l":15.7035,"n":36,"o":16.02,"t":"2025-10-21T04:00:00Z","v":2987,"vw":15.936495},{"c":15.495,"h":15.495,"l":15.4125,"n":16,"o":15.4125,"t":"2025-10-22T04:00:00Z","v":438,"vw":15.4125},{"c":16.6677,"h":17.2952,"l":15.525,"n":172,"o":15.83,"t":"2025-10-23T04:00:00Z","v":52692,"vw":16.130505},{"c":16.8651,"h":17.135,"l":16.83,"n":17,"o":17.135,"t":"2025-10-24T04:00:00Z","v":2476,"vw":16.924615},{"c":16.925,"h":16.925,"l":16.865,"n":14,"o":16.865,"t":"2025-10-27T04:00:00Z","v":489,"vw":16.865},{"c":17.215,"h":17.3401,"l":17.215,"n":27,"o":17.33,"t":"2025-10-28T04:00:00Z","v":1264,"vw":17.304964},{"c":18.238,"h":18.4,"l":17.85,"n":153,"o":17.91,"t":"2025-10-29T04:00:00Z","v":23227,"vw":18.105476},{"c":18.2033,"h":18.8,"l":18.125,"n":78,"o":18.4,"t":"2025-10-30T04:00:00Z","v":10990,"vw":18.567712},{"c":17.9972,"h":18.4,"l":17.78,"n":21,"o":18.21,"t":"2025-10-31T04:00:00Z","v":2699,"vw":18.0602},{"c":18,"h":18.335,"l":17.231,"n":354,"o":18.335,"t":"2025-11-03T05:00:00Z","v":57123,"vw":17.725301},{"c":18.0397,"h":18.27,"l":17.1,"n":136,"o":17.57,"t":"2025-11-04T05:00:00Z","v":23379,"vw":17.704484},{"c":17.8575,"h":17.8575,"l":17.4,"n":87,"o":17.48,"t":"2025-11-05T05:00:00Z","v":8997,"vw":17.569546},{"c":18.5348,"h":18.61,"l":18.18,"n":67,"o":18.18,"t":"2025-11-06T05:00:00Z","v":7610,"vw":18.364708},{"c":18.4948,"h":18.79,"l":18.01,"n":104,"o":18.2511,"t":"2025-11-07T05:00:00Z","v":13174,"vw":18.425415},{"c":18.6508,"h":18.82,"l":18.2201,"n":79,"o":18.6,"t":"2025-11-10T05:00:00Z","v":31869,"vw":18.694369},{"c":19.1652,"h":19.45,"l":18.775,"n":94,"o":18.99,"t":"2025-11-11T05:00:00Z","v":8874,"vw":19.120914},{"c":20.649,"h":20.67,"l":19.53,"n":218,"o":19.85,"t":"2025-11-12T05:00:00Z","v":46014,"vw":20.355486},{"c":22.3,"h":23.53,"l":21.57,"n":245,"o":23.53,"t":"2025-11-13T05:00:00Z","v":30136,"vw":22.225041},{"c":22.2058,"h":22.43,"l":21.86,"n":155,"o":22.3,"t":"2025-11-14T05:00:00Z","v":8287,"vw":22.179868},{"c":21.65,"h":22.42,"l":21.54,"n":105,"o":22.42,"t":"2025-11-17T05:00:00Z","v":10602,"vw":21.985238},{"c":21.09,"h":21.628,"l":20.385,"n":129,"o":20.71,"t":"2025-11-18T05:00:00Z","v":25362,"vw":20.959979},{"c":21.755,"h":22.32,"l":21.3,"n":178,"o":21.301,"t":"2025-11-19T05:00:00Z","v":14872,"vw":21.833447},{"c":23.4063,"h":23.5,"l":22.9274,"n":178,"o":22.955,"t":"2025-11-20T05:00:00Z","v":24119,"vw":23.23967},{"c":23.0152,"h":23.176,"l":22.94,"n":93,"o":23.16,"t":"2025-11-21T05:00:00Z","v":6108,"vw":23.039662},{"c":23.5971,"h":24.07,"l":23.2396,"n":171,"o":23.52,"t":"2025-11-24T05:00:00Z","v":14455,"vw":23.624757},{"c":24.0836,"h":24.31,"l":23.0124,"n":191,"o":24.31,"t":"2025-11-25T05:00:00Z","v":22873,"vw":23.802611},{"c":23.6274,"h":23.99,"l":23.5,"n":80,"o":23.8,"t":"2025-11-26T05:00:00Z","v":4991,"vw":23.716293},{"c":22.995,"h":25.12,"l":22.72,"n":118,"o":23.2,"t":"2025-11-28T05:00:00Z","v":8992,"vw":23.352881},{"c":23.561,"h":24.27,"l":22.6401,"n":160,"o":23.36,"t":"2025-12-01T05:00:00Z","v":37147,"vw":23.63346},{"c":22.5799,"h":22.96,"l":22,"n":146,"o":22.66,"t":"2025-12-02T05:00:00Z","v":17532,"vw":22.345004},{"c":22.5,"h":22.5,"l":21.8,"n":124,"o":22,"t":"2025-12-03T05:00:00Z","v":22376,"vw":21.939144},{"c":21.9299,"h":22.1112,"l":21.21,"n":62,"o":22.1112,"t":"2025-12-04T05:00:00Z","v":4344,"vw":21.851581},{"c":22.8854,"h":22.8854,"l":21.9242,"n":68,"o":22.77,"t":"2025-12-05T05:00:00Z","v":5606,"vw":22.465033},{"c":23.3622,"h":23.64,"l":23.02,"n":97,"o":23.02,"t":"2025-12-08T05:00:00Z","v":28152,"vw":23.071139},{"c":23.0549,"h":23.37,"l":23,"n":85,"o":23.37,"t":"2025-12-09T05:00:00Z","v":7966,"vw":23.075197},{"c":23.8148,"h":24.0699,"l":23.24,"n":122,"o":23.24,"t":"2025-12-10T05:00:00Z","v":11736,"vw":23.384425},{"c":24.44,"h":24.52,"l":24.03,"n":128,"o":24.52,"t":"2025-12-11T05:00:00Z","v":14859,"vw":24.202204},{"c":25.19,"h":25.22,"l":24.82,"n":181,"o":24.8735,"t":"2025-12-12T05:00:00Z","v":14712,"vw":24.987382},{"c":26.3208,"h":26.499,"l":25.5847,"n":165,"o":26.37,"t":"2025-12-15T05:00:00Z","v":27283,"vw":26.291137},{"c":24.9639,"h":25.7,"l":23.95,"n":255,"o":25.54,"t":"2025-12-16T05:00:00Z","v":30994,"vw":25.208962},{"c":24.7351,"h":24.7351,"l":23.7501,"n":79,"o":24.12,"t":"2025-12-17T05:00:00Z","v":12306,"vw":24.197271},{"c":23.54,"h":23.9,"l":23.25,"n":108,"o":23.33,"t":"2025-12-18T05:00:00Z","v":7976,"vw":23.566966},{"c":23.6163,"h":24.01,"l":23.33,"n":30,"o":23.33,"t":"2025-12-19T05:00:00Z","v":2318,"vw":23.768277},{"c":21.9292,"h":23.62,"l":20.7101,"n":368,"o":23.62,"t":"2025-12-22T05:00:00Z","v":65677,"vw":22.050519},{"c":19.7,"h":20.3696,"l":19.15,"n":203,"o":20,"t":"2025-12-23T05:00:00Z","v":15448,"vw":19.605317},{"c":20.3585,"h":20.635,"l":20.09,"n":94,"o":20.635,"t":"2025-12-24T05:00:00Z","v":7454,"vw":20.390168},{"c":20.398,"h":20.7184,"l":20.295,"n":64,"o":20.7184,"t":"2025-12-26T05:00:00Z","v":5043,"vw":20.636952},{"c":19.8551,"h":20.47,"l":19.03,"n":228,"o":20.47,"t":"2025-12-29T05:00:00Z","v":46964,"vw":19.774029},{"c":19.23,"h":19.9,"l":19.215,"n":77,"o":19.215,"t":"2025-12-30T05:00:00Z","v":11835,"vw":19.319509},{"c":19.2646,"h":21.03,"l":18.8,"n":38,"o":21.03,"t":"2025-12-31T05:00:00Z","v":2996,"vw":19.368662},{"c":18.7301,"h":19.14,"l":18.33,"n":67,"o":18.97,"t":"2026-01-02T05:00:00Z","v":7873,"vw":18.722913},{"c":18.73,"h":19.42,"l":18.58,"n":76,"o":19.42,"t":"2026-01-05T05:00:00Z","v":6397,"vw":18.948211},{"c":19.4435,"h":19.6341,"l":19.44,"n":47,"o":19.5845,"t":"2026-01-06T05:00:00Z","v":2211,"vw":19.518127},{"c":22.32,"h":25.3,"l":21.23,"n":205,"o":25.3,"t":"2026-01-07T05:00:00Z","v":22546,"vw":21.993858},{"c":24.155,"h":24.96,"l":23.7338,"n":149,"o":24.96,"t":"2026-01-08T05:00:00Z","v":8744,"vw":24.120606},{"c":26.55,"h":27.5,"l":26.0001,"n":222,"o":27.5,"t":"2026-01-09T05:00:00Z","v":17786,"vw":26.883289},{"c":25.37,"h":26.8,"l":24.6001,"n":169,"o":26.8,"t":"2026-01-12T05:00:00Z","v":32465,"vw":25.837372},{"c":29.35,"h":29.41,"l":27.2417,"n":325,"o":27.5,"t":"2026-01-13T05:00:00Z","v":28054,"vw":28.562723},{"c":32.79,"h":33.53,"l":31.29,"n":586,"o":31.29,"t":"2026-01-14T05:00:00Z","v":55581,"vw":32.768941},{"c":31.88,"h":33.0199,"l":31.25,"n":259,"o":32.28,"t":"2026-01-15T05:00:00Z","v":22084,"vw":31.956938},{"c":32.66,"h":32.69,"l":31.28,"n":149,"o":31.28,"t":"2026-01-16T05:00:00Z","v":11102,"vw":31.864511},{"c":29.5,"h":31.13,"l":29.371,"n":227,"o":30.51,"t":"2026-01-20T05:00:00Z","v":13389,"vw":29.929897},{"c":31.5607,"h":32.63,"l":31.1,"n":114,"o":32.63,"t":"2026-01-21T05:00:00Z","v":3893,"vw":31.960924},{"c":31.31,"h":32.06,"l":30.65,"n":130,"o":31.5,"t":"2026-01-22T05:00:00Z","v":5837,"vw":31.269943},{"c":30.74,"h":33.2999,"l":30.4366,"n":126,"o":32.99,"t":"2026-01-23T05:00:00Z","v":5128,"vw":31.61111},{"c":31.7122,"h":32.76,"l":30.8701,"n":320,"o":32.535,"t":"2026-01-26T05:00:00Z","v":42782,"vw":31.506927},{"c":32.43,"h":34.44,"l":30.5,"n":791,"o":31.54,"t":"2026-01-27T05:00:00Z","v":98208,"vw":32.351118},{"c":32.4,"h":33.69,"l":31.621,"n":181,"o":33.69,"t":"2026-01-28T05:00:00Z","v":16938,"vw":32.965004},{"c":34.51,"h":34.51,"l":32.2901,"n":216,"o":32.35,"t":"2026-01-29T05:00:00Z","v":15497,"vw":33.919769},{"c":36.71,"h":37.5,"l":34.4501,"n":368,"o":35.73,"t":"2026-01-30T05:00:00Z","v":24563,"vw":36.488816},{"c":36.06,"h":37.18,"l":33.26,"n":409,"o":35.56,"t":"2026-02-02T05:00:00Z","v":85720,"vw":35.396099},{"c":35.01,"h":35.62,"l":34,"n":178,"o":34.5984,"t":"2026-02-03T05:00:00Z","v":11485,"vw":34.958251},{"c":34.8,"h":36.24,"l":34.4401,"n":272,"o":35.88,"t":"2026-02-04T05:00:00Z","v":21011,"vw":35.341827},{"c":35.88,"h":37.87,"l":35,"n":315,"o":37.87,"t":"2026-02-05T05:00:00Z","v":29731,"vw":35.750463},{"c":40.24,"h":40.755,"l":37.615,"n":701,"o":37.9001,"t":"2026-02-06T05:00:00Z","v":63438,"vw":39.602798},{"c":39.43,"h":40.65,"l":38.5499,"n":350,"o":40.31,"t":"2026-02-09T05:00:00Z","v":30122,"vw":39.79623},{"c":39.11,"h":39.42,"l":38.25,"n":181,"o":39.42,"t":"2026-02-10T05:00:00Z","v":14399,"vw":38.713038},{"c":38.79,"h":39.25,"l":38.27,"n":205,"o":38.52,"t":"2026-02-11T05:00:00Z","v":11726,"vw":38.893845},{"c":36.83,"h":38.4333,"l":36.31,"n":233,"o":38.4333,"t":"2026-02-12T05:00:00Z","v":23207,"vw":36.944691},{"c":38.54,"h":39.14,"l":36.5,"n":200,"o":36.5,"t":"2026-02-13T05:00:00Z","v":12205,"vw":38.278571},{"c":41.75,"h":42.1926,"l":40.6501,"n":504,"o":41.5,"t":"2026-02-17T05:00:00Z","v":67904,"vw":41.275193},{"c":44.21,"h":44.63,"l":42.9,"n":614,"o":43.5,"t":"2026-02-18T05:00:00Z","v":59742,"vw":43.835015},{"c":46.3,"h":48.64,"l":45,"n":1050,"o":48.64,"t":"2026-02-19T05:00:00Z","v":103508,"vw":46.484273},{"c":48.65,"h":50.21,"l":48.23,"n":817,"o":50.21,"t":"2026-02-20T05:00:00Z","v":50458,"vw":49.324504},{"c":51.6,"h":51.9995,"l":50,"n":930,"o":50.3,"t":"2026-02-23T05:00:00Z","v":60648,"vw":51.253467},{"c":55.38,"h":57.75,"l":53.5,"n":1301,"o":57.75,"t":"2026-02-24T05:00:00Z","v":105045,"vw":54.987055},{"c":59.72,"h":60.1,"l":56.77,"n":1171,"o":60.1,"t":"2026-02-25T05:00:00Z","v":82927,"vw":58.300538},{"c":58.63,"h":59.0567,"l":55.15,"n":1229,"o":58.07,"t":"2026-02-26T05:00:00Z","v":111143,"vw":56.774298},{"c":57.3,"h":58.67,"l":56.68,"n":723,"o":58.67,"t":"2026-02-27T05:00:00Z","v":54643,"vw":58.003659},{"c":73.22,"h":75.5,"l":68.85,"n":3541,"o":73.93,"t":"2026-03-02T05:00:00Z","v":234750,"vw":73.075807},{"c":63.5,"h":70.3,"l":60.0001,"n":3492,"o":64.59,"t":"2026-03-03T05:00:00Z","v":327680,"vw":64.337851},{"c":67.08,"h":72,"l":65.61,"n":1757,"o":70.85,"t":"2026-03-04T05:00:00Z","v":199750,"vw":69.31892},{"c":61.97,"h":65.38,"l":61.37,"n":1193,"o":65.16,"t":"2026-03-05T05:00:00Z","v":86106,"vw":63.380138},{"c":57.48,"h":58.26,"l":52.99,"n":1533,"o":56.04,"t":"2026-03-06T05:00:00Z","v":122362,"vw":55.324965},{"c":61.68,"h":65.705,"l":59.2201,"n":1933,"o":60.31,"t":"2026-03-09T04:00:00Z","v":182541,"vw":63.328765},{"c":65.75,"h":65.92,"l":61.63,"n":889,"o":65,"t":"2026-03-10T04:00:00Z","v":68927,"vw":63.614383},{"c":73.1,"h":74.49,"l":71.13,"n":1498,"o":74.24,"t":"2026-03-11T04:00:00Z","v":107721,"vw":73.025817},{"c":62.85,"h":70.23,"l":61.45,"n":1444,"o":70.22,"t":"2026-03-12T04:00:00Z","v":83732,"vw":67.3234},{"c":59.56,"h":67.63,"l":53.25,"n":1547,"o":61.09,"t":"2026-03-13T04:00:00Z","v":126654,"vw":59.894233},{"c":74.91,"h":75.2,"l":54.01,"n":2410,"o":54.32,"t":"2026-03-16T04:00:00Z","v":166863,"vw":64.864047},{"c":73.38,"h":77.49,"l":67.98,"n":1502,"o":77.49,"t":"2026-03-17T04:00:00Z","v":105916,"vw":72.835701},{"c":77.51,"h":80,"l":72.49,"n":1727,"o":73.5,"t":"2026-03-18T04:00:00Z","v":90838,"vw":76.686486},{"c":79.87,"h":80.09,"l":76.5801,"n":1108,"o":78.53,"t":"2026-03-19T04:00:00Z","v":57294,"vw":78.7997},{"c":94.11,"h":94.71,"l":81.05,"n":2822,"o":82.29,"t":"2026-03-20T04:00:00Z","v":120566,"vw":88.71139},{"c":92.8,"h":109.9999,"l":87.931,"n":3216,"o":99.96,"t":"2026-03-23T04:00:00Z","v":146062,"vw":96.431632},{"c":103.76,"h":103.76,"l":97.5,"n":1925,"o":100.94,"t":"2026-03-24T04:00:00Z","v":95197,"vw":99.990609},{"c":95.64,"h":96.83,"l":92.0001,"n":1778,"o":96,"t":"2026-03-25T04:00:00Z","v":71282,"vw":94.91686},{"c":112,"h":114.55,"l":102.02,"n":3318,"o":102.5,"t":"2026-03-26T04:00:00Z","v":138865,"vw":109.131724},{"c":119.06,"h":124,"l":115.5,"n":3508,"o":121.72,"t":"2026-03-27T04:00:00Z","v":186512,"vw":119.958164},{"c":122.32,"h":126.4599,"l":119.06,"n":4693,"o":119.06,"t":"2026-03-30T04:00:00Z","v":350225,"vw":123.147229},{"c":98.5,"h":122.225,"l":96.72,"n":4369,"o":121.86,"t":"2026-03-31T04:00:00Z","v":244995,"vw":109.587805},{"c":116.32,"h":122,"l":104.0001,"n":2855,"o":110.28,"t":"2026-04-01T04:00:00Z","v":186800,"vw":115.026954},{"c":132.01,"h":134.7757,"l":120.655,"n":3210,"o":126.09,"t":"2026-04-02T04:00:00Z","v":164206,"vw":127.19426},{"c":140.66,"h":147.404,"l":136.3982,"n":3104,"o":145,"t":"2026-04-06T04:00:00Z","v":161302,"vw":141.020295},{"c":138.24,"h":145.81,"l":133.4211,"n":3344,"o":143.9,"t":"2026-04-07T04:00:00Z","v":193151,"vw":141.127537},{"c":148.22,"h":148.9,"l":119.8101,"n":5216,"o":123.19,"t":"2026-04-08T04:00:00Z","v":294432,"vw":129.988523},{"c":169.97,"h":179.8999,"l":150.73,"n":5769,"o":173.69,"t":"2026-04-09T04:00:00Z","v":184199,"vw":165.968224},{"c":162.94,"h":170.1,"l":160.8,"n":2615,"o":169.34,"t":"2026-04-10T04:00:00Z","v":95843,"vw":165.362215},{"c":159.05,"h":171.4499,"l":152,"n":3975,"o":168.31,"t":"2026-04-13T04:00:00Z","v":157177,"vw":163.290211},{"c":147.09,"h":156,"l":145.4,"n":3647,"o":149.79,"t":"2026-04-14T04:00:00Z","v":163655,"vw":149.659775},{"c":117.89,"h":137.23,"l":115.3422,"n":3165,"o":135.8,"t":"2026-04-15T04:00:00Z","v":143017,"vw":121.845479},{"c":125.28,"h":126.39,"l":119.355,"n":1726,"o":121.96,"t":"2026-04-16T04:00:00Z","v":74047,"vw":123.856662},{"c":148.63,"h":148.63,"l":129.975,"n":2970,"o":131.83,"t":"2026-04-17T04:00:00Z","v":162064,"vw":139.468308},{"c":138.7,"h":151.42,"l":136.3804,"n":2071,"o":151.42,"t":"2026-04-20T04:00:00Z","v":98380,"vw":142.043919},{"c":136.27,"h":141.13,"l":135,"n":1152,"o":140.33,"t":"2026-04-21T04:00:00Z","v":39070,"vw":136.895167},{"c":128.05,"h":132.18,"l":125.1001,"n":1731,"o":132.18,"t":"2026-04-22T04:00:00Z","v":44768,"vw":127.856003},{"c":141.01,"h":142.09,"l":133.86,"n":1708,"o":133.86,"t":"2026-04-23T04:00:00Z","v":78575,"vw":139.721688},{"c":139.77,"h":145.7,"l":132.0001,"n":1033,"o":142.57,"t":"2026-04-24T04:00:00Z","v":41650,"vw":140.782676},{"c":140.14,"h":144,"l":139,"n":1242,"o":143.67,"t":"2026-04-27T04:00:00Z","v":36481,"vw":141.426107},{"c":154.6,"h":157.9999,"l":145.99,"n":2319,"o":145.99,"t":"2026-04-28T04:00:00Z","v":69293,"vw":153.575562},{"c":153.99,"h":156.7397,"l":146.49,"n":1575,"o":152.29,"t":"2026-04-29T04:00:00Z","v":68037,"vw":151.350007},{"c":163.34,"h":163.34,"l":158.01,"n":1322,"o":159.25,"t":"2026-04-30T04:00:00Z","v":42581,"vw":161.007127},{"c":174.18,"h":177.0592,"l":164.23,"n":1805,"o":164.23,"t":"2026-05-01T04:00:00Z","v":88462,"vw":173.20554},{"c":172.2361,"h":176.8,"l":166,"n":1928,"o":174.61,"t":"2026-05-04T04:00:00Z","v":73558,"vw":173.344578},{"c":211.9233,"h":216.5,"l":192.73,"n":3564,"o":192.73,"t":"2026-05-05T04:00:00Z","v":131033,"vw":205.437497},{"c":185.58,"h":188.61,"l":175,"n":4068,"o":184.54,"t":"2026-05-06T04:00:00Z","v":111554,"vw":183.334069},{"c":173.51,"h":175.9719,"l":163.3456,"n":4618,"o":170.82,"t":"2026-05-07T04:00:00Z","v":70086,"vw":169.007511},{"c":167.37,"h":176.4613,"l":165,"n":2511,"o":170.98,"t":"2026-05-08T04:00:00Z","v":72503,"vw":169.734198},{"c":174.97,"h":183,"l":172.99,"n":2861,"o":183,"t":"2026-05-11T04:00:00Z","v":67023,"vw":175.841324},{"c":174.39,"h":179,"l":172.04,"n":2899,"o":176.23,"t":"2026-05-12T04:00:00Z","v":54738,"vw":175.821109},{"c":179.04,"h":180,"l":174.44,"n":3386,"o":176.95,"t":"2026-05-13T04:00:00Z","v":59680,"vw":176.949403},{"c":179.02,"h":180.9,"l":172,"n":3204,"o":179.7,"t":"2026-05-14T04:00:00Z","v":43220,"vw":178.683816},{"c":180.23,"h":186.255,"l":180,"n":2691,"o":180.6,"t":"2026-05-15T04:00:00Z","v":66074,"vw":182.677836},{"c":183.87,"h":185.13,"l":165,"n":4585,"o":182,"t":"2026-05-18T04:00:00Z","v":82442,"vw":181.969537},{"c":190.64,"h":192.89,"l":184.5,"n":5523,"o":189.39,"t":"2026-05-19T04:00:00Z","v":187585,"vw":189.598195},{"c":188.0294,"h":194.24,"l":185.01,"n":6930,"o":192.05,"t":"2026-05-20T04:00:00Z","v":135685,"vw":189.136316},{"c":187.455,"h":193.1625,"l":183.29,"n":9978,"o":191.07,"t":"2026-05-21T04:00:00Z","v":204725,"vw":188.002575},{"c":173.78,"h":184,"l":171.0001,"n":7411,"o":182.31,"t":"2026-05-22T04:00:00Z","v":215789,"vw":177.812872},{"c":160.22,"h":171.795,"l":160,"n":7214,"o":168.57,"t":"2026-05-26T04:00:00Z","v":125404,"vw":166.188327},{"c":150.01,"h":156.99,"l":145.5,"n":4169,"o":155.41,"t":"2026-05-27T04:00:00Z","v":141636,"vw":150.735288},{"c":165.81,"h":169.33,"l":153.45,"n":11242,"o":156.66,"t":"2026-05-28T04:00:00Z","v":311601,"vw":163.346964},{"c":158.86,"h":162.92,"l":152.825,"n":12623,"o":160.84,"t":"2026-05-29T04:00:00Z","v":402285,"vw":157.780064},{"c":165.84,"h":171.14,"l":154.95,"n":6682,"o":157.22,"t":"2026-06-01T04:00:00Z","v":213696,"vw":161.029561},{"c":180.315,"h":181.81,"l":173.04,"n":2308,"o":175,"t":"2026-06-02T04:00:00Z","v":63527,"vw":177.484954},{"c":188,"h":189.9999,"l":179.33,"n":4928,"o":181.83,"t":"2026-06-03T04:00:00Z","v":102797,"vw":183.446244},{"c":210.01,"h":215,"l":190.58,"n":10626,"o":198.38,"t":"2026-06-04T04:00:00Z","v":137031,"vw":206.72368},{"c":200.7393,"h":211,"l":194.1,"n":10932,"o":211,"t":"2026-06-05T04:00:00Z","v":246239,"vw":202.367962},{"c":196.54,"h":212.5199,"l":196,"n":17622,"o":206.76,"t":"2026-06-08T04:00:00Z","v":355879,"vw":201.518687},{"c":190.0574,"h":207.2,"l":181.16,"n":11906,"o":196,"t":"2026-06-09T04:00:00Z","v":215809,"vw":197.566953},{"c":189.78,"h":204.94,"l":185.05,"n":10865,"o":204.94,"t":"2026-06-10T04:00:00Z","v":169288,"vw":187.837031},{"c":191.0267,"h":198.6,"l":187.02,"n":18066,"o":189,"t":"2026-06-11T04:00:00Z","v":268877,"vw":191.265077},{"c":199.9,"h":211.0999,"l":197.01,"n":6342,"o":202,"t":"2026-06-12T04:00:00Z","v":143276,"vw":205.096176},{"c":198.77,"h":208.1,"l":190.56,"n":5182,"o":199.1,"t":"2026-06-15T04:00:00Z","v":144659,"vw":196.789439},{"c":195.59,"h":197.99,"l":182,"n":2041,"o":192.81,"t":"2026-06-16T04:00:00Z","v":51514,"vw":188.014959},{"c":209.5,"h":211,"l":196,"n":5241,"o":196,"t":"2026-06-17T04:00:00Z","v":104751,"vw":205.829575},{"c":211.96,"h":221.253,"l":204.82,"n":3645,"o":213.22,"t":"2026-06-18T04:00:00Z","v":93379,"vw":211.482336},{"c":217.75,"h":222.22,"l":212,"n":2321,"o":212,"t":"2026-06-22T04:00:00Z","v":32337,"vw":217.433195},{"c":205.81,"h":223.03,"l":196.2,"n":2789,"o":211.35,"t":"2026-06-23T04:00:00Z","v":87289,"vw":203.060583},{"c":167.55,"h":180.99,"l":166,"n":4074,"o":177,"t":"2026-06-24T04:00:00Z","v":173786,"vw":169.792884},{"c":150,"h":162.085,"l":145.01,"n":2808,"o":161.68,"t":"2026-06-25T04:00:00Z","v":101104,"vw":153.805413},{"c":128,"h":147,"l":127,"n":1077,"o":145.5,"t":"2026-06-26T04:00:00Z","v":35450,"vw":131.060075},{"c":154.12,"h":165.16,"l":148.9,"n":10728,"o":148.9,"t":"2026-06-29T04:00:00Z","v":186550,"vw":159.314409},{"c":148.38,"h":157.59,"l":145.8575,"n":7018,"o":157.2,"t":"2026-06-30T04:00:00Z","v":107821,"vw":151.734969},{"c":148.98,"h":156.34,"l":144.59,"n":2265,"o":144.59,"t":"2026-07-01T04:00:00Z","v":60987,"vw":151.092856},{"c":170.55,"h":179.41,"l":153.45,"n":3657,"o":153.45,"t":"2026-07-02T04:00:00Z","v":94775,"vw":174.875373},{"c":170.04,"h":176.99,"l":169.55,"n":6918,"o":176.04,"t":"2026-07-06T04:00:00Z","v":156452,"vw":172.840776},{"c":177.6,"h":187.34,"l":175.36,"n":6037,"o":177,"t":"2026-07-07T04:00:00Z","v":110282,"vw":181.721692},{"c":208.18,"h":216.33,"l":205.92,"n":4559,"o":207.52,"t":"2026-07-08T04:00:00Z","v":141173,"vw":211.696601},{"c":199.43,"h":213.498,"l":195.82,"n":5465,"o":209,"t":"2026-07-09T04:00:00Z","v":143693,"vw":202.170261},{"c":203.35,"h":212.2007,"l":201.64,"n":5916,"o":203.77,"t":"2026-07-10T04:00:00Z","v":188759,"vw":205.378723},{"c":210.96,"h":218.02,"l":203.155,"n":6031,"o":216.54,"t":"2026-07-13T04:00:00Z","v":127019,"vw":211.77119},{"c":257.35,"h":275,"l":237.2601,"n":3212,"o":250,"t":"2026-07-14T04:00:00Z","v":112329,"vw":258.952354},{"c":230.03,"h":252.66,"l":227.5606,"n":6183,"o":248.9,"t":"2026-07-15T04:00:00Z","v":168040,"vw":233.235776},{"c":229.27,"h":239.88,"l":225.23,"n":6486,"o":234.5,"t":"2026-07-16T04:00:00Z","v":195601,"vw":230.382641},{"c":227.63,"h":232.33,"l":223.5,"n":5726,"o":232.33,"t":"2026-07-17T04:00:00Z","v":159771,"vw":226.114821},{"c":225.24,"h":233.4447,"l":222.0301,"n":8672,"o":230.95,"t":"2026-07-20T04:00:00Z","v":202562,"vw":228.018227},{"c":243.01,"h":251.98,"l":232.37,"n":7952,"o":232.37,"t":"2026-07-21T04:00:00Z","v":183644,"vw":245.574484},{"c":238.01,"h":250.995,"l":238.01,"n":9077,"o":250.58,"t":"2026-07-22T04:00:00Z","v":261710,"vw":242.633772},{"c":247.74,"h":257.425,"l":247.0701,"n":4357,"o":256,"t":"2026-07-23T04:00:00Z","v":101676,"vw":251.833592},{"c":240.2312,"h":251.9099,"l":235.97,"n":2244,"o":251.25,"t":"2026-07-24T04:00:00Z","v":67516,"vw":244.102534},{"c":242.13,"h":242.5,"l":235.64,"n":7602,"o":240,"t":"2026-07-27T04:00:00Z","v":190330,"vw":239.704891},{"c":238.06,"h":244.56,"l":235.47,"n":7205,"o":239.5,"t":"2026-07-28T04:00:00Z","v":172926,"vw":240.119971},{"c":257,"h":264.9,"l":253.01,"n":7866,"o":262,"t":"2026-07-29T04:00:00Z","v":203867,"vw":258.985983},{"c":263.9008,"h":270,"l":256,"n":4557,"o":265,"t":"2026-07-30T04:00:00Z","v":144187,"vw":265.166546},{"c":268.49,"h":270.57,"l":263.2725,"n":5852,"o":270.57,"t":"2026-07-31T04:00:00Z","v":163703,"vw":266.263881},{"c":259.367,"h":267.27,"l":259.34,"n":9655,"o":263.9,"t":"2026-08-03T04:00:00Z","v":326317,"vw":263.903636},{"c":253,"h":270.35,"l":253,"n":8429,"o":270.35,"t":"2026-08-04T04:00:00Z","v":273516,"vw":259.835337},{"c":257.11,"h":261.48,"l":251.8,"n":2147,"o":251.8,"t":"2026-08-05T04:00:00Z","v":48161,"vw":256.208884},{"c":268,"h":268.99,"l":257.92,"n":4827,"o":257.92,"t":"2026-08-06T04:00:00Z","v":129041,"vw":265.747219},{"c":287.205,"h":293.96,"l":284.27,"n":9162,"o":284.27,"t":"2026-08-07T04:00:00Z","v":241789,"vw":289.911805},{"c":312.22,"h":319.9999,"l":291.89,"n":7366,"o":294.34,"t":"2026-08-10T04:00:00Z","v":272485,"vw":303.236652},{"c":338.83,"h":342.49,"l":325.01,"n":7707,"o":330.96,"t":"2026-08-11T04:00:00Z","v":258634,"vw":336.477091},{"c":341.1427,"h":363.35,"l":325.6101,"n":9852,"o":350.23,"t":"2026-08-12T04:00:00Z","v":377398,"vw":344.913301},{"c":370,"h":370,"l":348,"n":6951,"o":356.39,"t":"2026-08-13T04:00:00Z","v":257971,"vw":357.325994},{"c":379.12,"h":383.305,"l":370.11,"n":7228,"o":372.05,"t":"2026-08-14T04:00:00Z","v":231933,"vw":375.82589},{"c":379.24,"h":389.6999,"l":370.69,"n":9924,"o":383.63,"t":"2026-08-17T04:00:00Z","v":244135,"vw":376.938214},{"c":397.8,"h":400,"l":380.0901,"n":7368,"o":380.56,"t":"2026-08-18T04:00:00Z","v":255058,"vw":388.487069},{"c":429.75,"h":431.35,"l":402,"n":9091,"o":402,"t":"2026-08-19T04:00:00Z","v":372988,"vw":421.243963},{"c":449.97,"h":454.9999,"l":430,"n":7806,"o":431.53,"t":"2026-08-20T04:00:00Z","v":379115,"vw":441.899531},{"c":468.41,"h":470.565,"l":450.01,"n":5387,"o":456,"t":"2026-08-21T04:00:00Z","v":241937,"vw":464.984377},{"c":465.31,"h":484.84,"l":458.2006,"n":13610,"o":460.38,"t":"2026-08-24T04:00:00Z","v":441992,"vw":469.820985},{"c":448.78,"h":480,"l":443.7801,"n":11644,"o":472,"t":"2026-08-25T04:00:00Z","v":329979,"vw":459.94644},{"c":356.66,"h":412.56,"l":336.1101,"n":10756,"o":408,"t":"2026-08-26T04:00:00Z","v":420857,"vw":389.329739},{"c":425.23,"h":432.4,"l":415.11,"n":9068,"o":415.24,"t":"2026-08-27T04:00:00Z","v":548574,"vw":421.828174},{"c":426.38,"h":430.58,"l":414.51,"n":9399,"o":429,"t":"2026-08-28T04:00:00Z","v":460245,"vw":423.557246},{"c":416.72,"h":434.33,"l":413.2,"n":9545,"o":434.33,"t":"2026-08-31T04:00:00Z","v":405912,"vw":422.377318},{"c":450.35,"h":459.4,"l":434.32,"n":8995,"o":437.41,"t":"2026-09-01T04:00:00Z","v":212855,"vw":447.127452},{"c":454,"h":470.1399,"l":451.17,"n":5530,"o":463.3,"t":"2026-09-02T04:00:00Z","v":196467,"vw":464.153382},{"c":496.41,"h":502.41,"l":476.995,"n":4934,"o":480,"t":"2026-09-03T04:00:00Z","v":139483,"vw":491.137079},{"c":505.17,"h":510.6999,"l":492.7891,"n":4121,"o":500,"t":"2026-09-04T04:00:00Z","v":132106,"vw":500.836057},{"c":550.16,"h":552.97,"l":523.1339,"n":8257,"o":531,"t":"2026-09-08T04:00:00Z","v":138285,"vw":541.178933},{"c":583.39,"h":605.0699,"l":550,"n":11870,"o":550,"t":"2026-09-09T04:00:00Z","v":211116,"vw":582.324199},{"c":650,"h":650,"l":619.16,"n":12246,"o":629.61,"t":"2026-09-10T04:00:00Z","v":243237,"vw":637.356414},{"c":726.92,"h":743.57,"l":689.0001,"n":18151,"o":708,"t":"2026-09-11T04:00:00Z","v":286517,"vw":717.176932},{"c":769.72,"h":804.56,"l":695,"n":23079,"o":773.21,"t":"2026-09-14T04:00:00Z","v":457338,"vw":752.634717},{"c":725.98,"h":744.7145,"l":678.49,"n":13605,"o":721.48,"t":"2026-09-15T04:00:00Z","v":288093,"vw":715.681512},{"c":786.73,"h":794,"l":749,"n":10733,"o":749,"t":"2026-09-16T04:00:00Z","v":221212,"vw":771.446623},{"c":786,"h":795.413,"l":745.9018,"n":9168,"o":780,"t":"2026-09-17T04:00:00Z","v":146107,"vw":770.34835},{"c":872.14,"h":872.14,"l":790,"n":13379,"o":790,"t":"2026-09-18T04:00:00Z","v":213022,"vw":831.422755},{"c":834,"h":855,"l":807,"n":12706,"o":855,"t":"2026-09-21T04:00:00Z","v":178499,"vw":825.963908},{"c":682.01,"h":760.682,"l":579.192,"n":25309,"o":750,"t":"2026-09-22T04:00:00Z","v":483056,"vw":690.17011},{"c":739.4,"h":747.9627,"l":692.75,"n":12240,"o":727.9,"t":"2026-09-23T04:00:00Z","v":206946,"vw":720.759225},{"c":684.29,"h":812.14,"l":681.075,"n":14568,"o":780,"t":"2026-09-24T04:00:00Z","v":203719,"vw":759.261113},{"c":657.64,"h":754.9,"l":605.0001,"n":11344,"o":740.2,"t":"2026-09-25T04:00:00Z","v":164287,"vw":669.262668},{"c":730,"h":750,"l":688.4801,"n":8443,"o":711,"t":"2026-09-28T04:00:00Z","v":132755,"vw":722.328835},{"c":739.2,"h":740.13,"l":695.01,"n":5124,"o":695.01,"t":"2026-09-29T04:00:00Z","v":88892,"vw":722.081399},{"c":803,"h":804.8,"l":772.3,"n":6494,"o":772.3,"t":"2026-09-30T04:00:00Z","v":84628,"vw":789.742142},{"c":826.13,"h":834.5169,"l":796.2627,"n":5490,"o":801.39,"t":"2026-10-01T04:00:00Z","v":103035,"vw":812.763463},{"c":873,"h":876.61,"l":805.0001,"n":6977,"o":824,"t":"2026-10-02T04:00:00Z","v":94338,"vw":845.928756},{"c":890,"h":901,"l":869.49,"n":7569,"o":901,"t":"2026-10-05T04:00:00Z","v":88528,"vw":887.810272},{"c":949.5,"h":979.9899,"l":927.6726,"n":8295,"o":942.95,"t":"2026-10-06T04:00:00Z","v":113480,"vw":950.12549},{"c":960,"h":960.2333,"l":928.35,"n":7113,"o":948.09,"t":"2026-10-07T04:00:00Z","v":85384,"vw":946.614933},{"c":1012.75,"h":1051.9392,"l":983.4801,"n":12197,"o":1004,"t":"2026-10-08T04:00:00Z","v":144865,"vw":1028.780179},{"c":998.3,"h":1015,"l":960,"n":8090,"o":1015,"t":"2026-10-09T04:00:00Z","v":107208,"vw":988.60902},{"c":1010,"h":1033.8599,"l":996.175,"n":7104,"o":1030,"t":"2026-10-12T04:00:00Z","v":68634,"vw":1014.387438},{"c":999,"h":1023.56,"l":990.51,"n":5420,"o":1000,"t":"2026-10-13T04:00:00Z","v":55149,"vw":1009.747581},{"c":997.66,"h":1009.5,"l":987.22,"n":4813,"o":998.8,"t":"2026-10-14T04:00:00Z","v":52505,"vw":996.247506},{"c":907.84,"h":915.82,"l":854.9801,"n":7812,"o":858.99,"t":"2026-10-15T04:00:00Z","v":127839,"vw":891.162044},{"c":898.97,"h":898.97,"l":865.3,"n":4772,"o":877.28,"t":"2026-10-16T04:00:00Z","v":74499,"vw":886.936034},{"c":871.34,"h":888.2999,"l":855.34,"n":8043,"o":860,"t":"2026-10-19T04:00:00Z","v":152020,"vw":868.349408},{"c":801.2,"h":829.68,"l":790.39,"n":11603,"o":820.59,"t":"2026-10-20T04:00:00Z","v":176867,"vw":803.360838},{"c":799.96,"h":814.83,"l":786.255,"n":8964,"o":786.61,"t":"2026-10-21T04:00:00Z","v":126433,"vw":800.936264},{"c":895.91,"h":897.9999,"l":871.02,"n":10535,"o":871.02,"t":"2026-10-22T04:00:00Z","v":127688,"vw":885.677416}],"volatilityBars":[{"c":854,"h":854,"l":854,"n":19,"o":854,"t":"2026-09-22T08:00:00Z","v":160,"vw":854},{"c":760.01,"h":760.01,"l":760.01,"n":15,"o":760.01,"t":"2026-09-22T09:45:00Z","v":212,"vw":760.01},{"c":780,"h":780,"l":765,"n":53,"o":775.99,"t":"2026-09-22T11:00:00Z","v":860,"vw":771.75},{"c":800,"h":800,"l":788.73,"n":12,"o":788.73,"t":"2026-09-22T11:15:00Z","v":355,"vw":796.422222},{"c":799,"h":799,"l":799,"n":3,"o":799,"t":"2026-09-22T11:30:00Z","v":152,"vw":799},{"c":773.854,"h":773.854,"l":773.854,"n":4,"o":773.854,"t":"2026-09-22T12:00:00Z","v":162,"vw":773.854},{"c":780,"h":780,"l":780,"n":3,"o":780,"t":"2026-09-22T12:15:00Z","v":308,"vw":780},{"c":771.1121,"h":771.1121,"l":770.885,"n":6,"o":770.885,"t":"2026-09-22T12:30:00Z","v":242,"vw":771.013788},{"c":768,"h":768,"l":768,"n":4,"o":768,"t":"2026-09-22T12:45:00Z","v":176,"vw":768},{"c":767,"h":775,"l":767,"n":50,"o":775,"t":"2026-09-22T13:00:00Z","v":869,"vw":771.667791},{"c":730.3,"h":760.682,"l":714.0001,"n":2667,"o":750,"t":"2026-09-22T13:30:00Z","v":70453,"vw":740.58916},{"c":686.005,"h":724.9899,"l":678.0101,"n":1659,"o":721.44,"t":"2026-09-22T13:45:00Z","v":33972,"vw":699.62142},{"c":633.1401,"h":686.01,"l":617.15,"n":2572,"o":686.01,"t":"2026-09-22T14:00:00Z","v":57028,"vw":661.9599},{"c":583.6155,"h":639,"l":579.192,"n":2124,"o":629.1501,"t":"2026-09-22T14:15:00Z","v":43599,"vw":605.456783},{"c":667.5584,"h":679.9899,"l":580.95,"n":2562,"o":582.77,"t":"2026-09-22T14:30:00Z","v":46816,"vw":628.436398},{"c":702.03,"h":724.86,"l":679.405,"n":1797,"o":682,"t":"2026-09-22T14:45:00Z","v":41684,"vw":701.701232},{"c":688.56,"h":702,"l":680.0101,"n":743,"o":699.0601,"t":"2026-09-22T15:00:00Z","v":18867,"vw":691.699825},{"c":702.1267,"h":718.92,"l":692.38,"n":652,"o":701.9674,"t":"2026-09-22T15:15:00Z","v":11922,"vw":704.567215},{"c":726.0155,"h":726.23,"l":700.0101,"n":550,"o":700.0101,"t":"2026-09-22T15:30:00Z","v":11472,"vw":715.921382},{"c":747.1188,"h":747.1188,"l":726.01,"n":340,"o":727.22,"t":"2026-09-22T15:45:00Z","v":4846,"vw":734.103255},{"c":743.835,"h":751.77,"l":736.01,"n":372,"o":743.22,"t":"2026-09-22T16:00:00Z","v":9935,"vw":743.911782},{"c":736.5,"h":743.7899,"l":735.0001,"n":156,"o":741.99,"t":"2026-09-22T16:15:00Z","v":3150,"vw":739.058718},{"c":720,"h":730.391,"l":707.8101,"n":364,"o":730.12,"t":"2026-09-22T16:30:00Z","v":10564,"vw":718.291888},{"c":713.895,"h":720,"l":713.895,"n":79,"o":720,"t":"2026-09-22T16:45:00Z","v":2783,"vw":718.565446},{"c":707.8001,"h":709.18,"l":706.53,"n":258,"o":707.89,"t":"2026-09-22T17:00:00Z","v":7881,"vw":707.549717},{"c":710.21,"h":712,"l":706.55,"n":221,"o":707.92,"t":"2026-09-22T17:15:00Z","v":2643,"vw":709.623138},{"c":703.4352,"h":708,"l":702.8,"n":151,"o":706.55,"t":"2026-09-22T17:30:00Z","v":4288,"vw":704.84338},{"c":690,"h":702.93,"l":690,"n":374,"o":702.89,"t":"2026-09-22T17:45:00Z","v":8181,"vw":699.507698},{"c":698.25,"h":711.08,"l":693.03,"n":234,"o":698.2299,"t":"2026-09-22T18:00:00Z","v":4972,"vw":700.918824},{"c":694.3721,"h":702.9165,"l":692.64,"n":121,"o":698.5,"t":"2026-09-22T18:15:00Z","v":2134,"vw":700.250968},{"c":702.81,"h":718.9,"l":697.81,"n":169,"o":699.8,"t":"2026-09-22T18:30:00Z","v":4683,"vw":702.646378},{"c":708.655,"h":714,"l":702.8201,"n":171,"o":709.9999,"t":"2026-09-22T18:45:00Z","v":4237,"vw":708.250234},{"c":708.2901,"h":710.85,"l":706,"n":168,"o":710.85,"t":"2026-09-22T19:00:00Z","v":2228,"vw":708.3253},{"c":708,"h":710,"l":702.8,"n":206,"o":705.53,"t":"2026-09-22T19:15:00Z","v":2486,"vw":707.300993},{"c":691,"h":704.37,"l":679.14,"n":599,"o":704.37,"t":"2026-09-22T19:30:00Z","v":10739,"vw":688.653084},{"c":684.6815,"h":693.82,"l":679.5,"n":775,"o":686.01,"t":"2026-09-22T19:45:00Z","v":20443,"vw":684.959516},{"c":636.688,"h":682.01,"l":636.688,"n":31,"o":682.01,"t":"2026-09-22T20:00:00Z","v":800,"vw":660.683864},{"c":664.02,"h":664.02,"l":664.02,"n":2,"o":664.02,"t":"2026-09-22T21:45:00Z","v":112,"vw":664.02},{"c":707,"h":707,"l":707,"n":28,"o":707,"t":"2026-09-23T11:00:00Z","v":382,"vw":707},{"c":720,"h":720,"l":720,"n":5,"o":720,"t":"2026-09-23T11:15:00Z","v":1026,"vw":720},{"c":718,"h":718,"l":718,"n":12,"o":718,"t":"2026-09-23T12:00:00Z","v":373,"vw":718},{"c":740,"h":744.0859,"l":740,"n":21,"o":744.0859,"t":"2026-09-23T12:30:00Z","v":655,"vw":740.952424},{"c":730,"h":738,"l":730,"n":20,"o":738,"t":"2026-09-23T12:45:00Z","v":559,"vw":732.343612},{"c":727.01,"h":732,"l":727.01,"n":7,"o":732,"t":"2026-09-23T13:00:00Z","v":415,"vw":729.505},{"c":725,"h":725,"l":725,"n":18,"o":725,"t":"2026-09-23T13:15:00Z","v":1021,"vw":725},{"c":720.885,"h":729.8799,"l":713.095,"n":808,"o":727.9,"t":"2026-09-23T13:30:00Z","v":17947,"vw":725.083241},{"c":721.89,"h":729.6997,"l":718.22,"n":349,"o":718.22,"t":"2026-09-23T13:45:00Z","v":7288,"vw":724.850614},{"c":706.67,"h":722.965,"l":693.216,"n":679,"o":722.965,"t":"2026-09-23T14:00:00Z","v":18380,"vw":705.509379},{"c":705,"h":705.45,"l":692.75,"n":247,"o":705.45,"t":"2026-09-23T14:15:00Z","v":5515,"vw":702.437962},{"c":698.97,"h":702.47,"l":697.22,"n":202,"o":700.12,"t":"2026-09-23T14:30:00Z","v":5733,"vw":700.315329},{"c":699.595,"h":700.22,"l":693.765,"n":265,"o":698.97,"t":"2026-09-23T14:45:00Z","v":7587,"vw":699.029208},{"c":710.23,"h":710.69,"l":700.22,"n":109,"o":700.22,"t":"2026-09-23T15:00:00Z","v":5889,"vw":709.801526},{"c":713.4418,"h":714.9999,"l":705.15,"n":349,"o":714.9999,"t":"2026-09-23T15:15:00Z","v":8364,"vw":707.798165},{"c":726.095,"h":729,"l":718.9,"n":875,"o":718.9,"t":"2026-09-23T15:30:00Z","v":16175,"vw":724.181362},{"c":730.88,"h":735,"l":725.69,"n":690,"o":727.1,"t":"2026-09-23T15:45:00Z","v":18007,"vw":731.451382},{"c":741.24,"h":747,"l":730.87,"n":547,"o":730.88,"t":"2026-09-23T16:00:00Z","v":9724,"vw":740.73012},{"c":736.17,"h":741.37,"l":731.3201,"n":138,"o":741.28,"t":"2026-09-23T16:15:00Z","v":2445,"vw":739.570662},{"c":731,"h":731.74,"l":720.38,"n":238,"o":724.49,"t":"2026-09-23T16:30:00Z","v":5640,"vw":729.499453},{"c":741.26,"h":747,"l":733.609,"n":150,"o":733.6099,"t":"2026-09-23T16:45:00Z","v":3124,"vw":739.305555},{"c":743.5122,"h":747.9627,"l":743.5122,"n":65,"o":747.9627,"t":"2026-09-23T17:00:00Z","v":1464,"vw":745.684093},{"c":741,"h":744.99,"l":739.75,"n":79,"o":739.75,"t":"2026-09-23T17:15:00Z","v":1680,"vw":743.446667},{"c":737.985,"h":742,"l":737.985,"n":23,"o":742,"t":"2026-09-23T17:30:00Z","v":459,"vw":739.591},{"c":723.0401,"h":731.7077,"l":723.0401,"n":67,"o":731.7077,"t":"2026-09-23T18:00:00Z","v":2019,"vw":725.783718},{"c":724.28,"h":729.8899,"l":709.1401,"n":303,"o":729.8899,"t":"2026-09-23T18:15:00Z","v":9458,"vw":721.554472},{"c":727.1495,"h":727.1495,"l":724.3,"n":37,"o":724.3,"t":"2026-09-23T18:30:00Z","v":348,"vw":725.379356},{"c":727.93,"h":727.93,"l":727.93,"n":16,"o":727.93,"t":"2026-09-23T18:45:00Z","v":362,"vw":727.93},{"c":743.5,"h":744.4,"l":733.05,"n":147,"o":733.05,"t":"2026-09-23T19:00:00Z","v":2656,"vw":741.851351},{"c":735.645,"h":744.19,"l":735.645,"n":49,"o":744.19,"t":"2026-09-23T19:15:00Z","v":827,"vw":738.98495},{"c":736.515,"h":744.1999,"l":730.0414,"n":39,"o":744.1999,"t":"2026-09-23T19:30:00Z","v":1350,"vw":733.909863},{"c":735.88,"h":739.42,"l":735.485,"n":97,"o":738.0299,"t":"2026-09-23T19:45:00Z","v":1756,"vw":737.51401},{"c":739.4,"h":739.4,"l":739.4,"n":8,"o":739.4,"t":"2026-09-23T20:00:00Z","v":312,"vw":739.4},{"c":775.5,"h":775.5,"l":775.5,"n":7,"o":775.5,"t":"2026-09-24T13:15:00Z","v":487,"vw":775.5},{"c":785.12,"h":793,"l":779,"n":909,"o":780,"t":"2026-09-24T13:30:00Z","v":16290,"vw":785.016712},{"c":783.4299,"h":783.44,"l":775,"n":297,"o":780,"t":"2026-09-24T13:45:00Z","v":4564,"vw":780.66929},{"c":779.6555,"h":783.4299,"l":779.6555,"n":50,"o":783.4299,"t":"2026-09-24T14:00:00Z","v":794,"vw":781.561385},{"c":776,"h":779.63,"l":776,"n":45,"o":779.63,"t":"2026-09-24T14:15:00Z","v":681,"vw":777.194134},{"c":775.0001,"h":775.0001,"l":775,"n":37,"o":775,"t":"2026-09-24T14:30:00Z","v":911,"vw":775.000083},{"c":780,"h":780,"l":777.465,"n":106,"o":777.465,"t":"2026-09-24T14:45:00Z","v":1015,"vw":778.155571},{"c":778.5996,"h":781,"l":778.5996,"n":66,"o":780.98,"t":"2026-09-24T15:00:00Z","v":887,"vw":780.141046},{"c":790,"h":793.1833,"l":780.89,"n":210,"o":781,"t":"2026-09-24T15:15:00Z","v":15320,"vw":784.011666},{"c":801.655,"h":807.9899,"l":790,"n":539,"o":792,"t":"2026-09-24T15:30:00Z","v":8233,"vw":800.076924},{"c":808.02,"h":808.02,"l":800.0101,"n":360,"o":803.32,"t":"2026-09-24T15:45:00Z","v":5714,"vw":803.85949},{"c":799.37,"h":812.14,"l":799.37,"n":701,"o":807.55,"t":"2026-09-24T16:00:00Z","v":10120,"vw":808.33406},{"c":762.6401,"h":790,"l":750.01,"n":1429,"o":788.24,"t":"2026-09-24T16:15:00Z","v":22082,"vw":771.391819},{"c":752.58,"h":769.83,"l":730.97,"n":994,"o":766,"t":"2026-09-24T16:30:00Z","v":14408,"vw":752.758259},{"c":756.4,"h":764.7799,"l":745.9415,"n":391,"o":755.41,"t":"2026-09-24T16:45:00Z","v":7759,"vw":756.759492},{"c":735.97,"h":750,"l":730,"n":352,"o":750,"t":"2026-09-24T17:00:00Z","v":6260,"vw":738.695222},{"c":726.59,"h":733.0999,"l":710.43,"n":552,"o":730,"t":"2026-09-24T17:15:00Z","v":8585,"vw":721.82736},{"c":710.03,"h":726.5,"l":710,"n":219,"o":726.5,"t":"2026-09-24T17:30:00Z","v":4803,"vw":716.985385},{"c":709.8676,"h":734.9899,"l":707.0101,"n":209,"o":707.0101,"t":"2026-09-24T17:45:00Z","v":6905,"vw":722.015041},{"c":717.53,"h":717.53,"l":715.74,"n":37,"o":715.74,"t":"2026-09-24T18:00:00Z","v":887,"vw":716.635},{"c":725.09,"h":725.09,"l":719.55,"n":46,"o":719.55,"t":"2026-09-24T18:15:00Z","v":837,"vw":723.507143},{"c":719.98,"h":719.98,"l":719.98,"n":16,"o":719.98,"t":"2026-09-24T18:30:00Z","v":431,"vw":719.98},{"c":710,"h":711,"l":710,"n":288,"o":711,"t":"2026-09-24T18:45:00Z","v":2335,"vw":710.783334},{"c":714.1801,"h":719.37,"l":709,"n":102,"o":709,"t":"2026-09-24T19:00:00Z","v":1219,"vw":712.958845},{"c":719.9,"h":719.9,"l":718,"n":59,"o":718,"t":"2026-09-24T19:15:00Z","v":3380,"vw":719.741765},{"c":712,"h":717,"l":711.01,"n":38,"o":716.93,"t":"2026-09-24T19:30:00Z","v":880,"vw":714.600855},{"c":684.29,"h":710.0001,"l":681.075,"n":537,"o":710.0001,"t":"2026-09-24T19:45:00Z","v":11244,"vw":698.712558},{"c":713,"h":713,"l":713,"n":2,"o":713,"t":"2026-09-24T21:30:00Z","v":200,"vw":713},{"c":713,"h":713,"l":713,"n":1,"o":713,"t":"2026-09-24T21:45:00Z","v":200,"vw":713},{"c":708.36,"h":708.36,"l":708.36,"n":1,"o":708.36,"t":"2026-09-25T10:15:00Z","v":100,"vw":708.36},{"c":709,"h":709,"l":709,"n":4,"o":709,"t":"2026-09-25T11:30:00Z","v":213,"vw":709},{"c":711.91,"h":711.91,"l":709.12,"n":38,"o":710,"t":"2026-09-25T12:15:00Z","v":900,"vw":710.2575},{"c":735,"h":735,"l":724.06,"n":18,"o":724.06,"t":"2026-09-25T12:45:00Z","v":461,"vw":730.632877},{"c":748.78,"h":748.78,"l":748.78,"n":16,"o":748.78,"t":"2026-09-25T13:15:00Z","v":171,"vw":748.78},{"c":724,"h":754.9,"l":713.01,"n":718,"o":740.2,"t":"2026-09-25T13:30:00Z","v":13011,"vw":743.522643},{"c":701.34,"h":716.105,"l":690.1501,"n":288,"o":716.105,"t":"2026-09-25T13:45:00Z","v":4212,"vw":700.393168},{"c":684.1387,"h":710.1811,"l":683.18,"n":247,"o":704.72,"t":"2026-09-25T14:00:00Z","v":4934,"vw":696.802112},{"c":694.9697,"h":708.528,"l":681.11,"n":357,"o":681.11,"t":"2026-09-25T14:15:00Z","v":11763,"vw":690.21904},{"c":695.1534,"h":701.695,"l":690.73,"n":137,"o":694.92,"t":"2026-09-25T14:30:00Z","v":1636,"vw":695.489667},{"c":694.05,"h":694.075,"l":692.34,"n":33,"o":694.07,"t":"2026-09-25T14:45:00Z","v":836,"vw":693.56962},{"c":701.7,"h":701.7,"l":694.55,"n":79,"o":694.55,"t":"2026-09-25T15:00:00Z","v":1459,"vw":698.72664},{"c":708.49,"h":708.49,"l":703.2,"n":67,"o":703.48,"t":"2026-09-25T15:15:00Z","v":3613,"vw":703.580856},{"c":720.36,"h":720.36,"l":711,"n":214,"o":711,"t":"2026-09-25T15:30:00Z","v":3204,"vw":715.743372},{"c":699.16,"h":723.6299,"l":695.38,"n":295,"o":723.6299,"t":"2026-09-25T15:45:00Z","v":7027,"vw":709.653697},{"c":690.385,"h":697.5,"l":687,"n":207,"o":692.3379,"t":"2026-09-25T16:00:00Z","v":7050,"vw":694.168595},{"c":655.2164,"h":680,"l":654.1882,"n":443,"o":680,"t":"2026-09-25T16:15:00Z","v":7205,"vw":666.290444},{"c":655,"h":689.4943,"l":647.865,"n":577,"o":654.1915,"t":"2026-09-25T16:30:00Z","v":12283,"vw":660.35743},{"c":640,"h":656.68,"l":617.53,"n":577,"o":655.17,"t":"2026-09-25T16:45:00Z","v":10068,"vw":632.737894},{"c":633.195,"h":641.245,"l":632.8001,"n":149,"o":641.245,"t":"2026-09-25T17:00:00Z","v":2551,"vw":637.9047},{"c":635,"h":635.085,"l":620,"n":165,"o":630.5639,"t":"2026-09-25T17:15:00Z","v":3996,"vw":626.992946},{"c":630.12,"h":642.0599,"l":626.2801,"n":145,"o":632.87,"t":"2026-09-25T17:30:00Z","v":2495,"vw":633.997114},{"c":620,"h":620,"l":620,"n":39,"o":620,"t":"2026-09-25T17:45:00Z","v":648,"vw":620},{"c":619.36,"h":619.36,"l":613.9151,"n":161,"o":618.8,"t":"2026-09-25T18:00:00Z","v":2513,"vw":616.925294},{"c":621.19,"h":621.19,"l":605.0001,"n":226,"o":613.0101,"t":"2026-09-25T18:15:00Z","v":4504,"vw":613.023604},{"c":617.4981,"h":617.7,"l":611.6,"n":120,"o":617.7,"t":"2026-09-25T18:30:00Z","v":2377,"vw":614.723068},{"c":617.625,"h":620.4701,"l":614.9701,"n":57,"o":617.94,"t":"2026-09-25T18:45:00Z","v":1439,"vw":617.683756},{"c":617,"h":617.68,"l":617,"n":32,"o":617.68,"t":"2026-09-25T19:00:00Z","v":784,"vw":617.344013},{"c":615.0388,"h":615.82,"l":611.5,"n":135,"o":615.82,"t":"2026-09-25T19:15:00Z","v":2034,"vw":612.960188},{"c":641.01,"h":649.58,"l":620,"n":398,"o":620,"t":"2026-09-25T19:30:00Z","v":10898,"vw":640.623074},{"c":651.13,"h":651.13,"l":643.66,"n":197,"o":644.495,"t":"2026-09-25T19:45:00Z","v":2880,"vw":647.662443},{"c":657.64,"h":657.64,"l":657.64,"n":10,"o":657.64,"t":"2026-09-25T20:00:00Z","v":357,"vw":657.64},{"c":651,"h":651,"l":651,"n":10,"o":651,"t":"2026-09-25T20:15:00Z","v":1002,"vw":651},{"c":651.33,"h":651.33,"l":651.33,"n":1,"o":651.33,"t":"2026-09-25T21:30:00Z","v":155,"vw":651.33},{"c":736.88,"h":736.88,"l":736.88,"n":5,"o":736.88,"t":"2026-09-28T08:00:00Z","v":237,"vw":736.88},{"c":720,"h":720,"l":720,"n":1,"o":720,"t":"2026-09-28T11:00:00Z","v":298,"vw":720},{"c":720,"h":720,"l":701,"n":16,"o":701,"t":"2026-09-28T11:15:00Z","v":563,"vw":708.590686},{"c":710.2269,"h":710.2269,"l":710.2269,"n":3,"o":710.2269,"t":"2026-09-28T11:30:00Z","v":104,"vw":710.2269},{"c":711,"h":711,"l":711,"n":34,"o":711,"t":"2026-09-28T12:00:00Z","v":813,"vw":711},{"c":707,"h":707,"l":707,"n":2,"o":707,"t":"2026-09-28T12:15:00Z","v":702,"vw":707},{"c":715,"h":715,"l":715,"n":3,"o":715,"t":"2026-09-28T12:45:00Z","v":2249,"vw":715},{"c":714.7,"h":714.7,"l":705,"n":71,"o":713.9,"t":"2026-09-28T13:15:00Z","v":927,"vw":709.41093},{"c":735.8,"h":735.8,"l":710.4,"n":787,"o":711,"t":"2026-09-28T13:30:00Z","v":13700,"vw":719.353904},{"c":736.8,"h":750,"l":729.915,"n":625,"o":740,"t":"2026-09-28T13:45:00Z","v":11151,"vw":739.385398},{"c":730.82,"h":735.5551,"l":727.02,"n":241,"o":735.5551,"t":"2026-09-28T14:00:00Z","v":3854,"vw":731.629755},{"c":716.47,"h":724,"l":713.368,"n":154,"o":724,"t":"2026-09-28T14:15:00Z","v":4028,"vw":718.700589},{"c":729.6601,"h":734.84,"l":712.4,"n":103,"o":712.4,"t":"2026-09-28T14:30:00Z","v":2313,"vw":724.292395},{"c":725.8901,"h":733.9999,"l":725.7701,"n":148,"o":733.9999,"t":"2026-09-28T14:45:00Z","v":3788,"vw":727.110423},{"c":732.535,"h":732.535,"l":732.535,"n":23,"o":732.535,"t":"2026-09-28T15:00:00Z","v":285,"vw":732.535},{"c":725.76,"h":734.79,"l":725.76,"n":73,"o":734.79,"t":"2026-09-28T15:15:00Z","v":2101,"vw":726.561242},{"c":729.895,"h":729.895,"l":726,"n":39,"o":726,"t":"2026-09-28T15:30:00Z","v":1408,"vw":729.481132},{"c":742,"h":745,"l":729.89,"n":171,"o":729.89,"t":"2026-09-28T15:45:00Z","v":5684,"vw":739.998171},{"c":739.7371,"h":739.85,"l":735.18,"n":76,"o":735.18,"t":"2026-09-28T16:00:00Z","v":1366,"vw":738.221754},{"c":715.58,"h":733.32,"l":715.58,"n":262,"o":727.3583,"t":"2026-09-28T16:15:00Z","v":9400,"vw":726.703746},{"c":712.2882,"h":717.3699,"l":711.2152,"n":357,"o":717.32,"t":"2026-09-28T16:30:00Z","v":8588,"vw":715.023303},{"c":716.11,"h":716.11,"l":716.11,"n":20,"o":716.11,"t":"2026-09-28T16:45:00Z","v":202,"vw":716.11},{"c":688.4801,"h":716.66,"l":688.4801,"n":339,"o":712.47,"t":"2026-09-28T17:00:00Z","v":5736,"vw":705.773857},{"c":707.96,"h":707.96,"l":690.0001,"n":138,"o":694.3774,"t":"2026-09-28T17:15:00Z","v":2852,"vw":698.817893},{"c":716.59,"h":717,"l":711.0001,"n":98,"o":714.9502,"t":"2026-09-28T17:45:00Z","v":3200,"vw":715.738288},{"c":712.9,"h":724.02,"l":710.0101,"n":56,"o":719.32,"t":"2026-09-28T18:00:00Z","v":4775,"vw":716.109408},{"c":713.21,"h":724.19,"l":712.49,"n":32,"o":724.19,"t":"2026-09-28T18:15:00Z","v":2206,"vw":718.193335},{"c":714.235,"h":716.795,"l":710.02,"n":38,"o":710.02,"t":"2026-09-28T18:30:00Z","v":1616,"vw":712.768354},{"c":712.49,"h":712.57,"l":712.48,"n":18,"o":712.57,"t":"2026-09-28T18:45:00Z","v":1275,"vw":712.496763},{"c":712.5,"h":712.5,"l":712.5,"n":19,"o":712.5,"t":"2026-09-28T19:00:00Z","v":468,"vw":712.5},{"c":715.785,"h":719.0799,"l":715.785,"n":56,"o":716.065,"t":"2026-09-28T19:15:00Z","v":2100,"vw":717.632564},{"c":720,"h":720,"l":719.05,"n":46,"o":719.07,"t":"2026-09-28T19:30:00Z","v":675,"vw":719.373333},{"c":726.845,"h":727,"l":712.4801,"n":164,"o":716.26,"t":"2026-09-28T19:45:00Z","v":3887,"vw":718.600199},{"c":730,"h":730,"l":730,"n":8,"o":730,"t":"2026-09-28T20:00:00Z","v":285,"vw":730},{"c":730,"h":731,"l":730,"n":5,"o":731,"t":"2026-09-28T21:00:00Z","v":440,"vw":730.588235},{"c":706.07,"h":706.07,"l":706.07,"n":4,"o":706.07,"t":"2026-09-29T11:00:00Z","v":121,"vw":706.07},{"c":705,"h":706.08,"l":702,"n":12,"o":706.08,"t":"2026-09-29T12:30:00Z","v":2103,"vw":704.537349},{"c":695,"h":695,"l":695,"n":4,"o":695,"t":"2026-09-29T13:00:00Z","v":218,"vw":695},{"c":700,"h":717.36,"l":695.01,"n":531,"o":695.01,"t":"2026-09-29T13:30:00Z","v":10998,"vw":701.922571},{"c":700.42,"h":700.77,"l":700,"n":154,"o":700.77,"t":"2026-09-29T13:45:00Z","v":3327,"vw":700.381274},{"c":704.3,"h":704.3,"l":700.77,"n":122,"o":700.77,"t":"2026-09-29T14:00:00Z","v":2966,"vw":703.028325},{"c":710.15,"h":715.2899,"l":704.32,"n":159,"o":704.32,"t":"2026-09-29T14:15:00Z","v":3259,"vw":708.669994},{"c":727.825,"h":728.37,"l":709.345,"n":423,"o":709.345,"t":"2026-09-29T14:30:00Z","v":17525,"vw":725.385337},{"c":729.92,"h":729.92,"l":720,"n":195,"o":723.99,"t":"2026-09-29T14:45:00Z","v":4964,"vw":728.259102},{"c":724.91,"h":732.5399,"l":724.91,"n":78,"o":730,"t":"2026-09-29T15:00:00Z","v":1576,"vw":728.375886},{"c":737.1149,"h":740,"l":723.92,"n":211,"o":723.92,"t":"2026-09-29T15:15:00Z","v":4628,"vw":732.670268},{"c":740.13,"h":740.13,"l":731.8207,"n":165,"o":737.915,"t":"2026-09-29T15:30:00Z","v":2957,"vw":735.768992},{"c":737.01,"h":739.1999,"l":733.2523,"n":72,"o":733.2523,"t":"2026-09-29T15:45:00Z","v":2202,"vw":737.789376},{"c":732.5499,"h":732.9251,"l":732.5499,"n":18,"o":732.9251,"t":"2026-09-29T16:00:00Z","v":318,"vw":732.76544},{"c":732.08,"h":734.9143,"l":732.08,"n":11,"o":734.9143,"t":"2026-09-29T16:30:00Z","v":421,"vw":733.709923},{"c":733,"h":734.03,"l":728.79,"n":58,"o":729.34,"t":"2026-09-29T16:45:00Z","v":1735,"vw":732.007603},{"c":727.1201,"h":727.1201,"l":727.1201,"n":6,"o":727.1201,"t":"2026-09-29T17:00:00Z","v":259,"vw":727.1201},{"c":733,"h":733,"l":727.1337,"n":17,"o":727.1337,"t":"2026-09-29T17:45:00Z","v":866,"vw":727.864248},{"c":727.68,"h":732.9799,"l":727.68,"n":13,"o":732.9799,"t":"2026-09-29T18:00:00Z","v":1095,"vw":728.460589},{"c":727.68,"h":727.68,"l":727.68,"n":17,"o":727.68,"t":"2026-09-29T18:15:00Z","v":896,"vw":727.68},{"c":719.5,"h":725,"l":719.5,"n":19,"o":725,"t":"2026-09-29T18:30:00Z","v":968,"vw":724.083333},{"c":719.6,"h":719.6,"l":719.6,"n":3,"o":719.6,"t":"2026-09-29T18:45:00Z","v":145,"vw":719.6},{"c":727.3299,"h":727.3299,"l":722.862,"n":15,"o":722.862,"t":"2026-09-29T19:00:00Z","v":729,"vw":726.41725},{"c":724.74,"h":724.74,"l":720,"n":29,"o":720,"t":"2026-09-29T19:15:00Z","v":865,"vw":721.725},{"c":722,"h":726.96,"l":717.05,"n":53,"o":722.1,"t":"2026-09-29T19:30:00Z","v":1280,"vw":723.250258},{"c":733,"h":733,"l":726.94,"n":87,"o":726.94,"t":"2026-09-29T19:45:00Z","v":1952,"vw":728.256014},{"c":739.2,"h":739.2,"l":739.2,"n":8,"o":739.2,"t":"2026-09-29T20:00:00Z","v":358,"vw":739.2},{"c":752.64,"h":752.64,"l":752.64,"n":2,"o":752.64,"t":"2026-09-30T10:00:00Z","v":101,"vw":752.64},{"c":755,"h":755,"l":755,"n":30,"o":755,"t":"2026-09-30T11:00:00Z","v":266,"vw":755},{"c":750,"h":750,"l":750,"n":4,"o":750,"t":"2026-09-30T11:15:00Z","v":520,"vw":750},{"c":765,"h":765,"l":765,"n":10,"o":765,"t":"2026-09-30T12:45:00Z","v":542,"vw":765},{"c":775.3243,"h":775.3243,"l":775.3243,"n":3,"o":775.3243,"t":"2026-09-30T13:00:00Z","v":237,"vw":775.3243},{"c":781.78,"h":787.87,"l":772.3,"n":336,"o":772.3,"t":"2026-09-30T13:30:00Z","v":6942,"vw":777.174519},{"c":779.97,"h":781.127,"l":775.31,"n":217,"o":777.9601,"t":"2026-09-30T13:45:00Z","v":4629,"vw":778.797652},{"c":778.52,"h":780.145,"l":778.23,"n":138,"o":778.23,"t":"2026-09-30T14:00:00Z","v":2375,"vw":778.941498},{"c":789.5,"h":789.5,"l":782,"n":157,"o":782,"t":"2026-09-30T14:15:00Z","v":4043,"vw":784.786671},{"c":789.9999,"h":789.9999,"l":788,"n":39,"o":788,"t":"2026-09-30T14:30:00Z","v":658,"vw":788.99995},{"c":789.37,"h":789.37,"l":789.37,"n":11,"o":789.37,"t":"2026-09-30T14:45:00Z","v":165,"vw":789.37},{"c":790.2,"h":795,"l":788.98,"n":221,"o":789.9999,"t":"2026-09-30T15:00:00Z","v":4986,"vw":791.939093},{"c":795.33,"h":795.33,"l":785.01,"n":54,"o":785.25,"t":"2026-09-30T15:15:00Z","v":2667,"vw":789.54537},{"c":794.1799,"h":794.1799,"l":788.099,"n":27,"o":790.67,"t":"2026-09-30T15:30:00Z","v":529,"vw":791.007695},{"c":804.1999,"h":804.1999,"l":791.22,"n":245,"o":791.48,"t":"2026-09-30T15:45:00Z","v":4707,"vw":798.703791},{"c":804.8,"h":804.8,"l":801.1,"n":158,"o":803.93,"t":"2026-09-30T16:00:00Z","v":2400,"vw":804.038224},{"c":795.6801,"h":802.8499,"l":795.6801,"n":72,"o":798.7,"t":"2026-09-30T16:15:00Z","v":913,"vw":798.360164},{"c":789.1411,"h":802.4699,"l":789.1411,"n":57,"o":802.4699,"t":"2026-09-30T16:30:00Z","v":1278,"vw":793.451649},{"c":789.6,"h":789.6,"l":786,"n":44,"o":786,"t":"2026-09-30T16:45:00Z","v":919,"vw":788.6825},{"c":785.62,"h":790.0451,"l":785.62,"n":38,"o":790.0451,"t":"2026-09-30T17:00:00Z","v":729,"vw":787.832224},{"c":783.7165,"h":784.07,"l":783.7165,"n":12,"o":784.07,"t":"2026-09-30T17:15:00Z","v":711,"vw":783.771995},{"c":785.02,"h":785.02,"l":784.3,"n":23,"o":784.3,"t":"2026-09-30T17:45:00Z","v":400,"vw":784.540167},{"c":785.23,"h":785.23,"l":785.23,"n":3,"o":785.23,"t":"2026-09-30T18:15:00Z","v":102,"vw":785.23},{"c":786.01,"h":786.01,"l":786.01,"n":6,"o":786.01,"t":"2026-09-30T18:30:00Z","v":122,"vw":786.01},{"c":792.6412,"h":793.0874,"l":789.16,"n":54,"o":793.0874,"t":"2026-09-30T19:30:00Z","v":2706,"vw":791.753961},{"c":797.78,"h":800.6,"l":792.1601,"n":213,"o":794.625,"t":"2026-09-30T19:45:00Z","v":6528,"vw":798.005554},{"c":797,"h":803,"l":797,"n":34,"o":803,"t":"2026-09-30T20:00:00Z","v":669,"vw":801.333333},{"c":797,"h":797,"l":797,"n":20,"o":797,"t":"2026-09-30T20:15:00Z","v":542,"vw":797},{"c":798,"h":798,"l":798,"n":2,"o":798,"t":"2026-09-30T20:30:00Z","v":1334,"vw":798},{"c":800,"h":800,"l":800,"n":2,"o":800,"t":"2026-09-30T21:30:00Z","v":101,"vw":800},{"c":798.62,"h":798.62,"l":798.62,"n":7,"o":798.62,"t":"2026-09-30T22:15:00Z","v":351,"vw":798.62},{"c":817,"h":817,"l":817,"n":2,"o":817,"t":"2026-10-01T11:15:00Z","v":144,"vw":817},{"c":825,"h":825,"l":825,"n":2,"o":825,"t":"2026-10-01T11:30:00Z","v":102,"vw":825},{"c":810,"h":825,"l":810,"n":4,"o":825,"t":"2026-10-01T12:45:00Z","v":260,"vw":816.696429},{"c":810,"h":810,"l":810,"n":1,"o":810,"t":"2026-10-01T13:00:00Z","v":100,"vw":810},{"c":790.1,"h":790.1,"l":790.1,"n":3,"o":790.1,"t":"2026-10-01T13:15:00Z","v":107,"vw":790.1},{"c":808,"h":808.9508,"l":797.3201,"n":321,"o":801.39,"t":"2026-10-01T13:30:00Z","v":6352,"vw":803.976541},{"c":818.07,"h":827.7499,"l":815.8843,"n":323,"o":815.8843,"t":"2026-10-01T13:45:00Z","v":5791,"vw":821.299298},{"c":821,"h":821,"l":818,"n":142,"o":820.81,"t":"2026-10-01T14:00:00Z","v":2975,"vw":819.376643},{"c":815.0101,"h":824.9899,"l":815.0101,"n":64,"o":824.9899,"t":"2026-10-01T14:15:00Z","v":2237,"vw":820.951803},{"c":824.0899,"h":824.0899,"l":820.04,"n":27,"o":820.045,"t":"2026-10-01T14:45:00Z","v":583,"vw":821.053725},{"c":821.9682,"h":821.9682,"l":821,"n":24,"o":821,"t":"2026-10-01T15:00:00Z","v":512,"vw":821.24205},{"c":811,"h":817.19,"l":807.7301,"n":270,"o":816,"t":"2026-10-01T15:15:00Z","v":16141,"vw":812.93647},{"c":800.895,"h":808.025,"l":798.71,"n":270,"o":808,"t":"2026-10-01T15:30:00Z","v":12060,"vw":803.549317},{"c":796.2627,"h":796.2627,"l":796.2627,"n":18,"o":796.2627,"t":"2026-10-01T16:00:00Z","v":464,"vw":796.2627},{"c":804.56,"h":804.7,"l":799.11,"n":73,"o":799.11,"t":"2026-10-01T16:15:00Z","v":3258,"vw":803.813747},{"c":808.5299,"h":808.5299,"l":802.0901,"n":31,"o":805,"t":"2026-10-01T16:30:00Z","v":569,"vw":804.85},{"c":806.3,"h":806.3,"l":805.2,"n":25,"o":805.2,"t":"2026-10-01T16:45:00Z","v":932,"vw":805.816484},{"c":803.62,"h":803.79,"l":799.8217,"n":21,"o":802.1,"t":"2026-10-01T17:00:00Z","v":831,"vw":802.581041},{"c":800.565,"h":800.565,"l":798.8,"n":59,"o":798.81,"t":"2026-10-01T17:15:00Z","v":2130,"vw":799.058406},{"c":805,"h":805.1,"l":802.95,"n":38,"o":802.95,"t":"2026-10-01T17:45:00Z","v":1495,"vw":804.35},{"c":816.445,"h":818,"l":809.945,"n":76,"o":809.945,"t":"2026-10-01T18:00:00Z","v":1181,"vw":814.320268},{"c":814.86,"h":815.985,"l":811,"n":56,"o":815.985,"t":"2026-10-01T18:15:00Z","v":2129,"vw":813.038248},{"c":813.1547,"h":813.7374,"l":813.1547,"n":9,"o":813.7374,"t":"2026-10-01T18:30:00Z","v":368,"vw":813.32409},{"c":813.11,"h":814.25,"l":813.11,"n":20,"o":814.25,"t":"2026-10-01T18:45:00Z","v":920,"vw":813.459315},{"c":816.98,"h":816.98,"l":809.87,"n":59,"o":809.955,"t":"2026-10-01T19:15:00Z","v":2162,"vw":814.336845},{"c":823.555,"h":823.555,"l":814.72,"n":107,"o":814.72,"t":"2026-10-01T19:30:00Z","v":2494,"vw":819.16176},{"c":817.95,"h":834.5169,"l":817.564,"n":356,"o":824.45,"t":"2026-10-01T19:45:00Z","v":12632,"vw":825.47794},{"c":826.13,"h":826.13,"l":826.13,"n":10,"o":826.13,"t":"2026-10-01T20:00:00Z","v":143,"vw":826.13},{"c":823.52,"h":823.52,"l":823.52,"n":2,"o":823.52,"t":"2026-10-01T20:30:00Z","v":810,"vw":823.52},{"c":822,"h":822,"l":818.61,"n":7,"o":821.89,"t":"2026-10-02T13:00:00Z","v":909,"vw":821.16574},{"c":825.86,"h":825.86,"l":825.86,"n":23,"o":825.86,"t":"2026-10-02T13:15:00Z","v":164,"vw":825.86},{"c":822.965,"h":834,"l":805.0001,"n":430,"o":824,"t":"2026-10-02T13:30:00Z","v":8428,"vw":823.014055},{"c":823,"h":828.1699,"l":821.1,"n":132,"o":822,"t":"2026-10-02T13:45:00Z","v":5862,"vw":822.49393},{"c":828.19,"h":828.19,"l":825.76,"n":79,"o":825.76,"t":"2026-10-02T14:00:00Z","v":2105,"vw":827.793518},{"c":829,"h":832.38,"l":826.24,"n":129,"o":827.965,"t":"2026-10-02T14:15:00Z","v":3698,"vw":829.30585},{"c":826.2459,"h":827.91,"l":826,"n":34,"o":827.91,"t":"2026-10-02T14:45:00Z","v":886,"vw":827.102588},{"c":837.83,"h":837.83,"l":832.29,"n":135,"o":833,"t":"2026-10-02T15:00:00Z","v":3431,"vw":835.005984},{"c":843.505,"h":846.9699,"l":837.075,"n":202,"o":838,"t":"2026-10-02T15:15:00Z","v":2857,"vw":842.520969},{"c":843.09,"h":843.09,"l":843.09,"n":16,"o":843.09,"t":"2026-10-02T15:30:00Z","v":261,"vw":843.09},{"c":846.3,"h":848.97,"l":846.3,"n":171,"o":846.96,"t":"2026-10-02T15:45:00Z","v":2143,"vw":847.884049},{"c":846.65,"h":849.93,"l":845.485,"n":142,"o":845.485,"t":"2026-10-02T16:00:00Z","v":1885,"vw":847.25012},{"c":850.775,"h":853.52,"l":849.92,"n":119,"o":849.92,"t":"2026-10-02T16:15:00Z","v":3087,"vw":851.565481},{"c":850,"h":854.37,"l":850,"n":97,"o":853.495,"t":"2026-10-02T16:30:00Z","v":2398,"vw":852.3925},{"c":851.8,"h":855.5099,"l":851.785,"n":39,"o":855.5099,"t":"2026-10-02T16:45:00Z","v":560,"vw":853.031633},{"c":852.09,"h":852.09,"l":848.2701,"n":16,"o":848.2701,"t":"2026-10-02T17:00:00Z","v":717,"vw":848.851516},{"c":859.135,"h":859.41,"l":854.03,"n":109,"o":856.17,"t":"2026-10-02T17:15:00Z","v":1656,"vw":856.919444},{"c":862.225,"h":862.305,"l":860,"n":92,"o":860,"t":"2026-10-02T17:30:00Z","v":1691,"vw":861.612857},{"c":864.337,"h":867.96,"l":863.87,"n":188,"o":864,"t":"2026-10-02T17:45:00Z","v":3768,"vw":865.620106},{"c":864.46,"h":865.225,"l":863.81,"n":199,"o":863.81,"t":"2026-10-02T18:00:00Z","v":1458,"vw":864.658677},{"c":866.5,"h":866.5,"l":865.08,"n":38,"o":866.45,"t":"2026-10-02T18:15:00Z","v":887,"vw":865.974615},{"c":866.55,"h":866.55,"l":864,"n":56,"o":864,"t":"2026-10-02T18:30:00Z","v":2053,"vw":866.277102},{"c":866.4,"h":866.61,"l":865.29,"n":81,"o":866.55,"t":"2026-10-02T18:45:00Z","v":2555,"vw":866.194035},{"c":869.71,"h":870,"l":868.13,"n":67,"o":868.13,"t":"2026-10-02T19:00:00Z","v":958,"vw":869.554639},{"c":876.6099,"h":876.61,"l":865.4312,"n":82,"o":869.955,"t":"2026-10-02T19:15:00Z","v":1460,"vw":872.995488},{"c":865.11,"h":874.48,"l":865.0101,"n":97,"o":865.0101,"t":"2026-10-02T19:30:00Z","v":1660,"vw":867.888726},{"c":865.83,"h":874,"l":865.83,"n":331,"o":867.82,"t":"2026-10-02T19:45:00Z","v":5280,"vw":870.347886},{"c":873,"h":873,"l":873,"n":9,"o":873,"t":"2026-10-02T20:00:00Z","v":392,"vw":873},{"c":870,"h":870,"l":870,"n":1,"o":870,"t":"2026-10-02T23:00:00Z","v":148,"vw":870},{"c":878.72,"h":878.72,"l":878.72,"n":3,"o":878.72,"t":"2026-10-05T08:45:00Z","v":108,"vw":878.72},{"c":875,"h":897.45,"l":875,"n":51,"o":897.45,"t":"2026-10-05T12:45:00Z","v":1361,"vw":879.209},{"c":888.7315,"h":901,"l":872.0001,"n":765,"o":901,"t":"2026-10-05T13:30:00Z","v":12237,"vw":893.211071},{"c":894.84,"h":894.84,"l":892.5,"n":181,"o":894.8296,"t":"2026-10-05T13:45:00Z","v":3248,"vw":894.327958},{"c":882.605,"h":893,"l":879.0301,"n":266,"o":893,"t":"2026-10-05T14:00:00Z","v":4590,"vw":886.228988},{"c":882.1399,"h":882.1399,"l":879.965,"n":124,"o":881.705,"t":"2026-10-05T14:15:00Z","v":1319,"vw":881.525829},{"c":875,"h":878.005,"l":875,"n":140,"o":875.0101,"t":"2026-10-05T14:30:00Z","v":2138,"vw":876.125212},{"c":875,"h":875,"l":869.49,"n":201,"o":873.59,"t":"2026-10-05T14:45:00Z","v":5763,"vw":872.597881},{"c":881.17,"h":884.57,"l":873.9,"n":64,"o":873.9,"t":"2026-10-05T15:00:00Z","v":1449,"vw":879.772863},{"c":885.72,"h":885.72,"l":885.41,"n":32,"o":885.64,"t":"2026-10-05T15:15:00Z","v":531,"vw":885.573636},{"c":891.58,"h":892,"l":889.655,"n":80,"o":890.4,"t":"2026-10-05T15:30:00Z","v":1532,"vw":891.392408},{"c":891.435,"h":891.435,"l":888.09,"n":42,"o":888.09,"t":"2026-10-05T15:45:00Z","v":901,"vw":889.927238},{"c":890,"h":890,"l":889,"n":115,"o":889.27,"t":"2026-10-05T16:00:00Z","v":1675,"vw":889.743767},{"c":895,"h":895,"l":886.0201,"n":91,"o":886.0201,"t":"2026-10-05T16:15:00Z","v":1358,"vw":893.327275},{"c":898.11,"h":899.0617,"l":896.5,"n":96,"o":899.0617,"t":"2026-10-05T16:30:00Z","v":1651,"vw":897.895636},{"c":887.01,"h":899.7446,"l":887,"n":176,"o":899.7446,"t":"2026-10-05T16:45:00Z","v":4251,"vw":894.679712},{"c":888.36,"h":888.36,"l":888.36,"n":24,"o":888.36,"t":"2026-10-05T17:00:00Z","v":132,"vw":888.36},{"c":893.69,"h":893.69,"l":893.69,"n":6,"o":893.69,"t":"2026-10-05T17:30:00Z","v":113,"vw":893.69},{"c":894.19,"h":894.19,"l":893.69,"n":28,"o":893.69,"t":"2026-10-05T17:45:00Z","v":604,"vw":893.817226},{"c":893.58,"h":893.58,"l":893.58,"n":6,"o":893.58,"t":"2026-10-05T18:00:00Z","v":105,"vw":893.58},{"c":890.885,"h":893.77,"l":890.885,"n":118,"o":893.7,"t":"2026-10-05T18:15:00Z","v":3008,"vw":893.163875},{"c":884.83,"h":888.01,"l":884.83,"n":114,"o":888.01,"t":"2026-10-05T18:30:00Z","v":2719,"vw":885.700611},{"c":883,"h":887.6999,"l":883,"n":37,"o":885.33,"t":"2026-10-05T18:45:00Z","v":721,"vw":885.869481},{"c":885.57,"h":887.61,"l":884.2514,"n":11,"o":887.61,"t":"2026-10-05T19:00:00Z","v":441,"vw":885.593505},{"c":887.25,"h":890,"l":884.0201,"n":51,"o":890,"t":"2026-10-05T19:15:00Z","v":1245,"vw":887.747823},{"c":889.7644,"h":889.7644,"l":884.51,"n":47,"o":887.3125,"t":"2026-10-05T19:30:00Z","v":2540,"vw":886.700462},{"c":885,"h":887.57,"l":885,"n":86,"o":887.505,"t":"2026-10-05T19:45:00Z","v":1571,"vw":886.542892},{"c":890,"h":890,"l":890,"n":9,"o":890,"t":"2026-10-05T20:00:00Z","v":220,"vw":890},{"c":920.8,"h":920.8,"l":920.8,"n":1,"o":920.8,"t":"2026-10-06T10:15:00Z","v":200,"vw":920.8},{"c":930,"h":930,"l":930,"n":2,"o":930,"t":"2026-10-06T11:45:00Z","v":105,"vw":930},{"c":922,"h":922,"l":921.72,"n":7,"o":921.72,"t":"2026-10-06T12:30:00Z","v":343,"vw":921.906667},{"c":930,"h":930,"l":930,"n":22,"o":930,"t":"2026-10-06T13:00:00Z","v":445,"vw":930},{"c":950.31,"h":957,"l":934,"n":732,"o":942.95,"t":"2026-10-06T13:30:00Z","v":12299,"vw":946.061958},{"c":960,"h":966.145,"l":953.5,"n":565,"o":953.5,"t":"2026-10-06T13:45:00Z","v":9535,"vw":962.030117},{"c":960,"h":966.9899,"l":945.3001,"n":493,"o":961.12,"t":"2026-10-06T14:00:00Z","v":7430,"vw":958.653128},{"c":979.9899,"h":979.9899,"l":965,"n":397,"o":965,"t":"2026-10-06T14:15:00Z","v":6871,"vw":971.246098},{"c":950.35,"h":978.39,"l":949.98,"n":659,"o":978.39,"t":"2026-10-06T14:30:00Z","v":12475,"vw":957.862187},{"c":947,"h":950.57,"l":942.4001,"n":180,"o":950.57,"t":"2026-10-06T14:45:00Z","v":3476,"vw":946.254292},{"c":955.71,"h":955.71,"l":953,"n":13,"o":953,"t":"2026-10-06T15:00:00Z","v":407,"vw":954.355},{"c":950.525,"h":956.9899,"l":950.43,"n":116,"o":955.7079,"t":"2026-10-06T15:15:00Z","v":2905,"vw":952.817196},{"c":945.05,"h":950.59,"l":945.05,"n":117,"o":950.59,"t":"2026-10-06T15:30:00Z","v":1976,"vw":948.417974},{"c":946.55,"h":951.53,"l":944,"n":88,"o":944,"t":"2026-10-06T15:45:00Z","v":3698,"vw":946.632955},{"c":940.45,"h":946.5599,"l":940.45,"n":93,"o":946.5599,"t":"2026-10-06T16:00:00Z","v":1795,"vw":942.114602},{"c":936.5101,"h":940,"l":936.5101,"n":40,"o":940,"t":"2026-10-06T16:15:00Z","v":653,"vw":937.691297},{"c":932,"h":942.34,"l":932,"n":234,"o":937.0883,"t":"2026-10-06T16:30:00Z","v":4157,"vw":936.122029},{"c":934.4496,"h":934.4496,"l":927.6726,"n":28,"o":927.6726,"t":"2026-10-06T17:00:00Z","v":988,"vw":930.577579},{"c":938.65,"h":939.6899,"l":938.5499,"n":27,"o":938.5499,"t":"2026-10-06T17:15:00Z","v":543,"vw":938.963267},{"c":936.35,"h":936.35,"l":936.35,"n":10,"o":936.35,"t":"2026-10-06T17:30:00Z","v":128,"vw":936.35},{"c":938.4999,"h":938.4999,"l":938.4999,"n":6,"o":938.4999,"t":"2026-10-06T17:45:00Z","v":170,"vw":938.4999},{"c":938.5,"h":938.5,"l":938.5,"n":2,"o":938.5,"t":"2026-10-06T18:00:00Z","v":372,"vw":938.5},{"c":935.515,"h":935.5151,"l":935.515,"n":9,"o":935.5151,"t":"2026-10-06T18:15:00Z","v":380,"vw":935.515045},{"c":935.2147,"h":940.0599,"l":934.0501,"n":27,"o":938.5,"t":"2026-10-06T18:30:00Z","v":1332,"vw":937.77329},{"c":934.0601,"h":934.0601,"l":934.0601,"n":4,"o":934.0601,"t":"2026-10-06T18:45:00Z","v":256,"vw":934.0601},{"c":936.295,"h":936.6304,"l":936.295,"n":13,"o":936.6304,"t":"2026-10-06T19:00:00Z","v":308,"vw":936.4627},{"c":940.1,"h":940.1,"l":936.8,"n":178,"o":936.8,"t":"2026-10-06T19:45:00Z","v":6612,"vw":939.201828},{"c":950,"h":950,"l":949.5,"n":11,"o":949.5,"t":"2026-10-06T20:00:00Z","v":585,"vw":949.587873},{"c":960,"h":960,"l":960,"n":1,"o":960,"t":"2026-10-06T23:45:00Z","v":100,"vw":960},{"c":996.7771,"h":996.7771,"l":989,"n":4,"o":989,"t":"2026-10-07T11:00:00Z","v":297,"vw":992.535045},{"c":990.68,"h":990.68,"l":990.68,"n":1,"o":990.68,"t":"2026-10-07T11:15:00Z","v":100,"vw":990.68},{"c":981.18,"h":981.18,"l":981.18,"n":13,"o":981.18,"t":"2026-10-07T12:15:00Z","v":144,"vw":981.18},{"c":998.8,"h":998.8,"l":998.8,"n":1,"o":998.8,"t":"2026-10-07T12:30:00Z","v":100,"vw":998.8},{"c":947.115,"h":960.2333,"l":940.6133,"n":1169,"o":948.09,"t":"2026-10-07T13:30:00Z","v":24115,"vw":954.668035},{"c":942.575,"h":956.738,"l":941.04,"n":201,"o":941.04,"t":"2026-10-07T13:45:00Z","v":2295,"vw":947.695958},{"c":946.66,"h":946.66,"l":938.3858,"n":56,"o":938.3858,"t":"2026-10-07T14:00:00Z","v":1134,"vw":942.021756},{"c":944.5,"h":950.955,"l":944.5,"n":165,"o":950.955,"t":"2026-10-07T14:30:00Z","v":1833,"vw":947.068275},{"c":938.97,"h":941.03,"l":936.11,"n":118,"o":941.03,"t":"2026-10-07T14:45:00Z","v":2680,"vw":939.84788},{"c":939.4,"h":939.4,"l":939.2,"n":63,"o":939.2,"t":"2026-10-07T15:00:00Z","v":433,"vw":939.3},{"c":940.88,"h":946.5796,"l":939,"n":64,"o":941.95,"t":"2026-10-07T15:15:00Z","v":1543,"vw":943.365147},{"c":940.99,"h":940.99,"l":928.35,"n":315,"o":937.16,"t":"2026-10-07T15:30:00Z","v":10417,"vw":934.477758},{"c":939.3,"h":939.39,"l":939.3,"n":23,"o":939.39,"t":"2026-10-07T15:45:00Z","v":597,"vw":939.358896},{"c":950.0799,"h":950.0799,"l":945,"n":45,"o":945,"t":"2026-10-07T16:30:00Z","v":592,"vw":946.276357},{"c":948.79,"h":952.0599,"l":948.79,"n":25,"o":952.0599,"t":"2026-10-07T16:45:00Z","v":266,"vw":950.42495},{"c":949.34,"h":952,"l":946.81,"n":65,"o":952,"t":"2026-10-07T17:00:00Z","v":1291,"vw":949.55875},{"c":944.605,"h":945.5,"l":944.605,"n":28,"o":945.5,"t":"2026-10-07T17:15:00Z","v":745,"vw":945.0525},{"c":946.27,"h":946.27,"l":946.27,"n":4,"o":946.27,"t":"2026-10-07T17:30:00Z","v":121,"vw":946.27},{"c":945,"h":945,"l":942.54,"n":35,"o":942.54,"t":"2026-10-07T17:45:00Z","v":549,"vw":943.77},{"c":949,"h":949,"l":949,"n":8,"o":949,"t":"2026-10-07T18:30:00Z","v":227,"vw":949},{"c":948.505,"h":948.505,"l":948,"n":24,"o":948,"t":"2026-10-07T19:00:00Z","v":304,"vw":948.2525},{"c":951.65,"h":951.65,"l":950,"n":41,"o":950,"t":"2026-10-07T19:15:00Z","v":941,"vw":950.964602},{"c":955.06,"h":957.3,"l":955,"n":67,"o":955.0499,"t":"2026-10-07T19:30:00Z","v":1753,"vw":955.454698},{"c":952.535,"h":955.61,"l":952.535,"n":139,"o":955.06,"t":"2026-10-07T19:45:00Z","v":3145,"vw":954.929562},{"c":960,"h":960,"l":960,"n":17,"o":960,"t":"2026-10-07T20:00:00Z","v":235,"vw":960},{"c":962.5,"h":962.5,"l":962.5,"n":3,"o":962.5,"t":"2026-10-07T21:00:00Z","v":142,"vw":962.5},{"c":963,"h":963,"l":963,"n":1,"o":963,"t":"2026-10-07T22:45:00Z","v":100,"vw":963},{"c":970,"h":970,"l":970,"n":1,"o":970,"t":"2026-10-07T23:00:00Z","v":100,"vw":970},{"c":989,"h":989,"l":989,"n":8,"o":989,"t":"2026-10-08T10:15:00Z","v":208,"vw":989},{"c":999.01,"h":999.01,"l":999.01,"n":337,"o":999.01,"t":"2026-10-08T11:00:00Z","v":713,"vw":999.01},{"c":975,"h":975,"l":975,"n":2,"o":975,"t":"2026-10-08T11:15:00Z","v":113,"vw":975},{"c":975,"h":975,"l":975,"n":2,"o":975,"t":"2026-10-08T11:30:00Z","v":694,"vw":975},{"c":1000,"h":1000,"l":1000,"n":2,"o":1000,"t":"2026-10-08T12:30:00Z","v":513,"vw":1000},{"c":1009.333,"h":1009.99,"l":1009.333,"n":19,"o":1009.99,"t":"2026-10-08T12:45:00Z","v":414,"vw":1009.734159},{"c":1008,"h":1008,"l":1008,"n":2,"o":1008,"t":"2026-10-08T13:15:00Z","v":157,"vw":1008},{"c":1030.1799,"h":1036.01,"l":1004,"n":1084,"o":1004,"t":"2026-10-08T13:30:00Z","v":13661,"vw":1016.751605},{"c":1051.9392,"h":1051.9392,"l":1025.0101,"n":1307,"o":1030.179,"t":"2026-10-08T13:45:00Z","v":21091,"vw":1041.404513},{"c":1046.4899,"h":1046.4899,"l":1036.2192,"n":332,"o":1042.11,"t":"2026-10-08T14:00:00Z","v":3645,"vw":1041.273606},{"c":1040,"h":1043,"l":1040,"n":196,"o":1043,"t":"2026-10-08T14:15:00Z","v":2299,"vw":1040.597771},{"c":1040.87,"h":1040.87,"l":1030.76,"n":365,"o":1035,"t":"2026-10-08T14:30:00Z","v":4800,"vw":1035.546138},{"c":1037.18,"h":1051.7599,"l":1032.9897,"n":617,"o":1044.32,"t":"2026-10-08T14:45:00Z","v":25646,"vw":1044.723066},{"c":1025.47,"h":1036.882,"l":1025.31,"n":207,"o":1033.19,"t":"2026-10-08T15:00:00Z","v":3192,"vw":1030.526857},{"c":1026.59,"h":1030.78,"l":1026.59,"n":88,"o":1028.63,"t":"2026-10-08T15:15:00Z","v":1649,"vw":1028.33302},{"c":1027.34,"h":1027.34,"l":1025,"n":77,"o":1026.7655,"t":"2026-10-08T15:30:00Z","v":873,"vw":1026.480431},{"c":1031.253,"h":1031.253,"l":1025.7001,"n":97,"o":1028,"t":"2026-10-08T15:45:00Z","v":1623,"vw":1028.91729},{"c":1032.505,"h":1033.59,"l":1030.3,"n":122,"o":1031.56,"t":"2026-10-08T16:00:00Z","v":1722,"vw":1032.583909},{"c":995.3,"h":1034.9886,"l":983.4801,"n":720,"o":1034.9886,"t":"2026-10-08T16:15:00Z","v":11976,"vw":997.07791},{"c":1011.23,"h":1011.5099,"l":1003.76,"n":63,"o":1003.76,"t":"2026-10-08T16:30:00Z","v":764,"vw":1009.432475},{"c":1000.84,"h":1000.84,"l":995.8313,"n":102,"o":995.8313,"t":"2026-10-08T16:45:00Z","v":2113,"vw":1000.210596},{"c":992.18,"h":994.4791,"l":991.5,"n":72,"o":993.495,"t":"2026-10-08T17:00:00Z","v":1261,"vw":993.382375},{"c":997,"h":997,"l":992,"n":35,"o":992,"t":"2026-10-08T17:15:00Z","v":1078,"vw":995.386538},{"c":996,"h":997,"l":996,"n":24,"o":997,"t":"2026-10-08T17:30:00Z","v":532,"vw":996.579832},{"c":1000.92,"h":1000.92,"l":999.8,"n":91,"o":1000.81,"t":"2026-10-08T17:45:00Z","v":2127,"vw":1000.760909},{"c":1000.93,"h":1000.93,"l":1000.93,"n":7,"o":1000.93,"t":"2026-10-08T18:00:00Z","v":256,"vw":1000.93},{"c":997,"h":1000,"l":997,"n":29,"o":1000,"t":"2026-10-08T18:15:00Z","v":755,"vw":997.766154},{"c":992.725,"h":994,"l":990.2168,"n":30,"o":994,"t":"2026-10-08T18:45:00Z","v":581,"vw":992.98836},{"c":1000.9299,"h":1000.9299,"l":995.4499,"n":25,"o":995.4499,"t":"2026-10-08T19:00:00Z","v":621,"vw":999.94073},{"c":1000.98,"h":1002.43,"l":1000.93,"n":19,"o":1000.93,"t":"2026-10-08T19:15:00Z","v":451,"vw":1001.446667},{"c":998,"h":1000.9799,"l":998,"n":27,"o":1000.9799,"t":"2026-10-08T19:30:00Z","v":501,"vw":999.877439},{"c":1002.7208,"h":1002.7208,"l":999.99,"n":53,"o":999.99,"t":"2026-10-08T19:45:00Z","v":718,"vw":1001.715267},{"c":1012.75,"h":1012.75,"l":1012.75,"n":9,"o":1012.75,"t":"2026-10-08T20:00:00Z","v":170,"vw":1012.75},{"c":1016,"h":1016,"l":1016,"n":2,"o":1016,"t":"2026-10-08T20:30:00Z","v":201,"vw":1016},{"c":1032.05,"h":1032.05,"l":1032.05,"n":13,"o":1032.05,"t":"2026-10-08T21:00:00Z","v":188,"vw":1032.05},{"c":1030,"h":1030,"l":1030,"n":4,"o":1030,"t":"2026-10-08T21:45:00Z","v":106,"vw":1030},{"c":1037,"h":1037,"l":1037,"n":2,"o":1037,"t":"2026-10-08T23:00:00Z","v":110,"vw":1037},{"c":1030,"h":1030,"l":1030,"n":1,"o":1030,"t":"2026-10-08T23:15:00Z","v":100,"vw":1030},{"c":1043.89,"h":1043.89,"l":1043.89,"n":8,"o":1043.89,"t":"2026-10-09T11:00:00Z","v":202,"vw":1043.89},{"c":1051.9,"h":1051.9,"l":1051.9,"n":1,"o":1051.9,"t":"2026-10-09T11:30:00Z","v":100,"vw":1051.9},{"c":1048.8,"h":1048.8,"l":1021,"n":14,"o":1021,"t":"2026-10-09T12:15:00Z","v":686,"vw":1025.768439},{"c":1004.66,"h":1015,"l":999.206,"n":541,"o":1015,"t":"2026-10-09T13:30:00Z","v":8711,"vw":1007.600574},{"c":994.9999,"h":1002.335,"l":973.09,"n":845,"o":1002.335,"t":"2026-10-09T13:45:00Z","v":18895,"vw":987.078668},{"c":988.02,"h":994.2946,"l":983.8801,"n":108,"o":994.2946,"t":"2026-10-09T14:00:00Z","v":1946,"vw":990.44647},{"c":992.9899,"h":992.9899,"l":984.0101,"n":62,"o":989.752,"t":"2026-10-09T14:15:00Z","v":1094,"vw":989.1868},{"c":1006.4695,"h":1006.4695,"l":997.46,"n":121,"o":997.46,"t":"2026-10-09T14:30:00Z","v":2319,"vw":1001.671281},{"c":998.595,"h":998.595,"l":995.0101,"n":43,"o":995.0101,"t":"2026-10-09T14:45:00Z","v":582,"vw":996.44406},{"c":1005.54,"h":1007.25,"l":1002.96,"n":64,"o":1004.01,"t":"2026-10-09T15:00:00Z","v":4684,"vw":1005.074975},{"c":1005.54,"h":1007.22,"l":1005,"n":85,"o":1005.54,"t":"2026-10-09T15:15:00Z","v":2877,"vw":1005.387186},{"c":1004,"h":1004,"l":1002.1318,"n":21,"o":1002.1318,"t":"2026-10-09T15:30:00Z","v":405,"vw":1002.940545},{"c":984,"h":999.01,"l":984,"n":221,"o":999.01,"t":"2026-10-09T15:45:00Z","v":4860,"vw":989.025214},{"c":973.2627,"h":984.61,"l":960,"n":396,"o":984.61,"t":"2026-10-09T16:00:00Z","v":12199,"vw":969.485707},{"c":982.5,"h":982.5,"l":982.5,"n":24,"o":982.5,"t":"2026-10-09T16:15:00Z","v":967,"vw":982.5},{"c":980.955,"h":982.455,"l":975.11,"n":101,"o":976.1,"t":"2026-10-09T16:30:00Z","v":1749,"vw":978.084533},{"c":985.8901,"h":985.8901,"l":985.8901,"n":18,"o":985.8901,"t":"2026-10-09T17:00:00Z","v":182,"vw":985.8901},{"c":987.84,"h":991.8997,"l":982.1001,"n":92,"o":987.425,"t":"2026-10-09T17:15:00Z","v":1714,"vw":987.320573},{"c":997.9899,"h":997.9899,"l":987.84,"n":19,"o":987.84,"t":"2026-10-09T17:30:00Z","v":355,"vw":991.609967},{"c":998.49,"h":998.49,"l":998.49,"n":13,"o":998.49,"t":"2026-10-09T17:45:00Z","v":355,"vw":998.49},{"c":984.63,"h":998.75,"l":982.1001,"n":89,"o":998.75,"t":"2026-10-09T18:00:00Z","v":1949,"vw":989.840011},{"c":980,"h":982.1,"l":975.12,"n":90,"o":982.1,"t":"2026-10-09T18:45:00Z","v":2592,"vw":978.696698},{"c":983.05,"h":984.87,"l":976.09,"n":78,"o":980,"t":"2026-10-09T19:00:00Z","v":2095,"vw":980.673128},{"c":982.08,"h":982.08,"l":978,"n":31,"o":978,"t":"2026-10-09T19:15:00Z","v":668,"vw":979.724126},{"c":987.5,"h":987.5,"l":982.08,"n":48,"o":982.08,"t":"2026-10-09T19:30:00Z","v":638,"vw":984.193333},{"c":990.49,"h":998.6999,"l":988.3,"n":159,"o":989.79,"t":"2026-10-09T19:45:00Z","v":2367,"vw":990.743776},{"c":1003,"h":1003,"l":998.3,"n":10,"o":998.3,"t":"2026-10-09T20:00:00Z","v":473,"vw":999.429808},{"c":1070,"h":1070,"l":1050,"n":36,"o":1050,"t":"2026-10-12T08:30:00Z","v":559,"vw":1058.4425},{"c":1050,"h":1060,"l":1050,"n":3,"o":1060,"t":"2026-10-12T11:00:00Z","v":205,"vw":1055},{"c":1037,"h":1037,"l":1037,"n":1,"o":1037,"t":"2026-10-12T12:15:00Z","v":500,"vw":1037},{"c":1004,"h":1030,"l":996.175,"n":445,"o":1030,"t":"2026-10-12T13:30:00Z","v":6451,"vw":1013.900889},{"c":1006.5,"h":1013.92,"l":1006.5,"n":149,"o":1011.475,"t":"2026-10-12T13:45:00Z","v":2392,"vw":1009.314375},{"c":1009,"h":1009,"l":1005.535,"n":53,"o":1005.535,"t":"2026-10-12T14:00:00Z","v":692,"vw":1007.845},{"c":1006.92,"h":1011.03,"l":1006.275,"n":125,"o":1006.275,"t":"2026-10-12T14:15:00Z","v":2501,"vw":1008.099649},{"c":1009.9999,"h":1009.9999,"l":1009.9999,"n":43,"o":1009.9999,"t":"2026-10-12T14:30:00Z","v":532,"vw":1009.9999},{"c":1011.395,"h":1011.395,"l":1009.9799,"n":88,"o":1009.9799,"t":"2026-10-12T14:45:00Z","v":1831,"vw":1010.582206},{"c":1009,"h":1019.65,"l":1009,"n":137,"o":1011.395,"t":"2026-10-12T15:00:00Z","v":2621,"vw":1013.784641},{"c":1006.79,"h":1013.75,"l":1006.79,"n":103,"o":1013.75,"t":"2026-10-12T15:15:00Z","v":1944,"vw":1008.46699},{"c":1010,"h":1010,"l":1009.7342,"n":18,"o":1009.7342,"t":"2026-10-12T15:30:00Z","v":820,"vw":1009.783514},{"c":1008.98,"h":1009.08,"l":1008,"n":102,"o":1008,"t":"2026-10-12T15:45:00Z","v":2834,"vw":1008.355487},{"c":1025.25,"h":1033.48,"l":1011.035,"n":205,"o":1011.035,"t":"2026-10-12T16:00:00Z","v":3370,"vw":1017.941839},{"c":1015.02,"h":1033.8599,"l":1015.02,"n":183,"o":1026.12,"t":"2026-10-12T16:15:00Z","v":2830,"vw":1024.214081},{"c":1019.35,"h":1019.35,"l":1019.35,"n":20,"o":1019.35,"t":"2026-10-12T16:30:00Z","v":744,"vw":1019.35},{"c":1027.8099,"h":1027.8099,"l":1027.8099,"n":7,"o":1027.8099,"t":"2026-10-12T17:15:00Z","v":115,"vw":1027.8099},{"c":1027,"h":1027,"l":1027,"n":13,"o":1027,"t":"2026-10-12T17:30:00Z","v":161,"vw":1027},{"c":1018.005,"h":1019,"l":1018.005,"n":17,"o":1019,"t":"2026-10-12T17:45:00Z","v":756,"vw":1018.626642},{"c":1017.87,"h":1019.17,"l":1017.87,"n":24,"o":1019.17,"t":"2026-10-12T18:45:00Z","v":498,"vw":1018.717038},{"c":1017.57,"h":1017.8599,"l":1017.17,"n":33,"o":1017.8599,"t":"2026-10-12T19:30:00Z","v":893,"vw":1017.512251},{"c":1010,"h":1027.1239,"l":1010,"n":140,"o":1017.88,"t":"2026-10-12T19:45:00Z","v":2586,"vw":1018.93858},{"c":989,"h":989,"l":989,"n":6,"o":989,"t":"2026-10-13T11:30:00Z","v":279,"vw":989},{"c":990,"h":990,"l":990,"n":1,"o":990,"t":"2026-10-13T11:45:00Z","v":117,"vw":990},{"c":1004.88,"h":1009.9999,"l":993.7276,"n":316,"o":1000,"t":"2026-10-13T13:30:00Z","v":4610,"vw":1004.496717},{"c":1019.245,"h":1021.57,"l":1004.865,"n":136,"o":1007.95,"t":"2026-10-13T13:45:00Z","v":2811,"vw":1012.992835},{"c":1019.285,"h":1023.56,"l":1018,"n":262,"o":1020.775,"t":"2026-10-13T14:00:00Z","v":4273,"vw":1022.541702},{"c":1012,"h":1018.0684,"l":1012,"n":77,"o":1018.0684,"t":"2026-10-13T14:15:00Z","v":2196,"vw":1014.423291},{"c":1017.435,"h":1017.75,"l":1017.435,"n":63,"o":1017.735,"t":"2026-10-13T14:45:00Z","v":774,"vw":1017.640365},{"c":1022.73,"h":1022.73,"l":1021.56,"n":56,"o":1021.56,"t":"2026-10-13T15:00:00Z","v":1353,"vw":1021.870667},{"c":1018.725,"h":1022.74,"l":1018.725,"n":27,"o":1022.74,"t":"2026-10-13T15:15:00Z","v":564,"vw":1020.73},{"c":1019.44,"h":1019.44,"l":1018.8,"n":30,"o":1018.8,"t":"2026-10-13T15:30:00Z","v":580,"vw":1019.067782},{"c":1013.69,"h":1021.1899,"l":1013.69,"n":42,"o":1021.1899,"t":"2026-10-13T15:45:00Z","v":471,"vw":1017.43995},{"c":1005,"h":1012.2,"l":1003.21,"n":143,"o":1012.2,"t":"2026-10-13T16:00:00Z","v":1766,"vw":1005.427833},{"c":1001.225,"h":1001.225,"l":1000,"n":46,"o":1000,"t":"2026-10-13T16:15:00Z","v":604,"vw":1000.408333},{"c":1001.56,"h":1001.8238,"l":990.51,"n":123,"o":990.51,"t":"2026-10-13T16:30:00Z","v":2376,"vw":998.290865},{"c":1009.4011,"h":1009.4011,"l":997.235,"n":90,"o":1000.54,"t":"2026-10-13T16:45:00Z","v":2066,"vw":1002.632922},{"c":1000.67,"h":1000.67,"l":1000.67,"n":5,"o":1000.67,"t":"2026-10-13T17:00:00Z","v":136,"vw":1000.67},{"c":1001.1594,"h":1001.1594,"l":1001.1594,"n":1,"o":1001.1594,"t":"2026-10-13T18:00:00Z","v":100,"vw":1001.1594},{"c":1000,"h":1001,"l":1000,"n":41,"o":1001,"t":"2026-10-13T18:15:00Z","v":557,"vw":1000.5},{"c":1001.525,"h":1001.525,"l":1001.495,"n":24,"o":1001.495,"t":"2026-10-13T18:30:00Z","v":466,"vw":1001.51},{"c":1001,"h":1001,"l":1001,"n":8,"o":1001,"t":"2026-10-13T19:00:00Z","v":162,"vw":1001},{"c":996.85,"h":996.85,"l":995.2,"n":30,"o":995.2,"t":"2026-10-13T19:15:00Z","v":850,"vw":995.984504},{"c":997.15,"h":997.15,"l":997.15,"n":7,"o":997.15,"t":"2026-10-13T19:30:00Z","v":122,"vw":997.15},{"c":997.5,"h":997.5,"l":997.5,"n":9,"o":997.5,"t":"2026-10-13T19:45:00Z","v":261,"vw":997.5},{"c":999,"h":999,"l":999,"n":9,"o":999,"t":"2026-10-13T20:00:00Z","v":260,"vw":999},{"c":998.99,"h":998.99,"l":998.99,"n":2,"o":998.99,"t":"2026-10-13T20:30:00Z","v":101,"vw":998.99},{"c":1017,"h":1017,"l":1017,"n":1,"o":1017,"t":"2026-10-14T11:00:00Z","v":100,"vw":1017},{"c":990,"h":990,"l":990,"n":2,"o":990,"t":"2026-10-14T12:30:00Z","v":125,"vw":990},{"c":1018.49,"h":1018.49,"l":1018.49,"n":1,"o":1018.49,"t":"2026-10-14T13:15:00Z","v":100,"vw":1018.49},{"c":1003,"h":1003,"l":998.8,"n":77,"o":998.8,"t":"2026-10-14T13:30:00Z","v":762,"vw":999.72527},{"c":992.67,"h":999.74,"l":992.66,"n":214,"o":999.74,"t":"2026-10-14T13:45:00Z","v":4820,"vw":994.11775},{"c":993.8275,"h":993.8275,"l":990.97,"n":152,"o":992.67,"t":"2026-10-14T14:00:00Z","v":3916,"vw":991.88174},{"c":1008.84,"h":1009.5,"l":995,"n":228,"o":995,"t":"2026-10-14T14:15:00Z","v":4894,"vw":1004.22308},{"c":1002.0399,"h":1006.9799,"l":999.48,"n":33,"o":1006.9799,"t":"2026-10-14T14:30:00Z","v":620,"vw":1001.98796},{"c":997.32,"h":997.32,"l":997.32,"n":7,"o":997.32,"t":"2026-10-14T14:45:00Z","v":205,"vw":997.32},{"c":1004.06,"h":1004.06,"l":997.12,"n":53,"o":997.12,"t":"2026-10-14T15:00:00Z","v":1012,"vw":1002.233333},{"c":998.67,"h":998.67,"l":998.67,"n":16,"o":998.67,"t":"2026-10-14T16:00:00Z","v":258,"vw":998.67},{"c":1003.425,"h":1003.54,"l":1000.335,"n":48,"o":1003.54,"t":"2026-10-14T16:15:00Z","v":1400,"vw":1001.689257},{"c":995,"h":1000.175,"l":995,"n":25,"o":1000.175,"t":"2026-10-14T16:30:00Z","v":667,"vw":999.087815},{"c":995.89,"h":995.89,"l":995.89,"n":4,"o":995.89,"t":"2026-10-14T17:00:00Z","v":244,"vw":995.89},{"c":995,"h":996.1405,"l":995,"n":22,"o":995.07,"t":"2026-10-14T17:15:00Z","v":757,"vw":995.476622},{"c":998.025,"h":998.025,"l":998.025,"n":5,"o":998.025,"t":"2026-10-14T17:30:00Z","v":119,"vw":998.025},{"c":995,"h":997.47,"l":995,"n":62,"o":997.47,"t":"2026-10-14T17:45:00Z","v":1183,"vw":995.70431},{"c":991.27,"h":994.81,"l":990.01,"n":100,"o":990.01,"t":"2026-10-14T18:00:00Z","v":791,"vw":992.03},{"c":990.29,"h":991.8,"l":990.29,"n":31,"o":990.345,"t":"2026-10-14T18:15:00Z","v":768,"vw":990.81864},{"c":990,"h":993.555,"l":990,"n":56,"o":990.0001,"t":"2026-10-14T18:45:00Z","v":1144,"vw":991.060452},{"c":995.6199,"h":995.6199,"l":987.22,"n":24,"o":987.22,"t":"2026-10-14T19:00:00Z","v":1035,"vw":990.749071},{"c":990.26,"h":990.79,"l":987.22,"n":18,"o":990.79,"t":"2026-10-14T19:15:00Z","v":531,"vw":989.78766},{"c":994.28,"h":994.28,"l":988.4795,"n":51,"o":990.1475,"t":"2026-10-14T19:30:00Z","v":1619,"vw":990.020852},{"c":994.1617,"h":996,"l":992,"n":60,"o":992,"t":"2026-10-14T19:45:00Z","v":1638,"vw":994.20922},{"c":997.66,"h":997.66,"l":997.66,"n":9,"o":997.66,"t":"2026-10-14T20:00:00Z","v":191,"vw":997.66},{"c":976.43,"h":976.43,"l":976.43,"n":10,"o":976.43,"t":"2026-10-14T22:00:00Z","v":352,"vw":976.43},{"c":980,"h":980,"l":980,"n":7,"o":980,"t":"2026-10-14T22:15:00Z","v":350,"vw":980},{"c":912,"h":920,"l":912,"n":14,"o":920,"t":"2026-10-15T11:15:00Z","v":399,"vw":916},{"c":902,"h":902,"l":902,"n":2,"o":902,"t":"2026-10-15T12:00:00Z","v":121,"vw":902},{"c":915,"h":915,"l":915,"n":1,"o":915,"t":"2026-10-15T12:15:00Z","v":686,"vw":915},{"c":912,"h":915,"l":912,"n":6,"o":915,"t":"2026-10-15T12:30:00Z","v":601,"vw":914.358974},{"c":885,"h":885,"l":885,"n":39,"o":885,"t":"2026-10-15T13:00:00Z","v":286,"vw":885},{"c":875.52,"h":880.05,"l":875.52,"n":17,"o":880.05,"t":"2026-10-15T13:15:00Z","v":1120,"vw":875.951018},{"c":903.76,"h":903.76,"l":854.9801,"n":1274,"o":858.99,"t":"2026-10-15T13:30:00Z","v":27113,"vw":869.809358},{"c":902.5,"h":909.9999,"l":897.775,"n":721,"o":904,"t":"2026-10-15T13:45:00Z","v":19324,"vw":903.109381},{"c":911.81,"h":915.82,"l":908.33,"n":287,"o":908.33,"t":"2026-10-15T14:00:00Z","v":3685,"vw":910.829623},{"c":905.89,"h":911.36,"l":905.89,"n":125,"o":906,"t":"2026-10-15T14:15:00Z","v":2103,"vw":908.025381},{"c":907.62,"h":908.495,"l":901.56,"n":236,"o":908.495,"t":"2026-10-15T14:30:00Z","v":7053,"vw":904.176827},{"c":904.53,"h":907.42,"l":901.59,"n":149,"o":905.3031,"t":"2026-10-15T14:45:00Z","v":3981,"vw":904.005463},{"c":893.57,"h":902.0325,"l":888.98,"n":232,"o":901.77,"t":"2026-10-15T15:00:00Z","v":5250,"vw":893.12622},{"c":894.55,"h":898.1715,"l":888.565,"n":54,"o":898.1715,"t":"2026-10-15T15:15:00Z","v":1111,"vw":893.778678},{"c":895.51,"h":898.985,"l":890,"n":109,"o":895.0043,"t":"2026-10-15T15:30:00Z","v":4118,"vw":894.663074},{"c":899.82,"h":901.8626,"l":899,"n":67,"o":899,"t":"2026-10-15T15:45:00Z","v":1036,"vw":899.943803},{"c":894.17,"h":899.8199,"l":894.17,"n":85,"o":899.8199,"t":"2026-10-15T16:15:00Z","v":1522,"vw":896.753118},{"c":890.01,"h":892.445,"l":885.78,"n":179,"o":892,"t":"2026-10-15T16:30:00Z","v":3510,"vw":888.6125},{"c":894.37,"h":894.37,"l":889.32,"n":49,"o":889.32,"t":"2026-10-15T16:45:00Z","v":923,"vw":891.146667},{"c":901.245,"h":902,"l":898.29,"n":103,"o":899.82,"t":"2026-10-15T17:00:00Z","v":1860,"vw":900.560483},{"c":891.8201,"h":901.595,"l":891.8201,"n":11,"o":901.595,"t":"2026-10-15T17:15:00Z","v":822,"vw":893.828024},{"c":901.49,"h":901.49,"l":901.49,"n":22,"o":901.49,"t":"2026-10-15T18:00:00Z","v":164,"vw":901.49},{"c":901.49,"h":901.49,"l":901.34,"n":18,"o":901.34,"t":"2026-10-15T18:15:00Z","v":473,"vw":901.423333},{"c":899.2952,"h":899.2952,"l":899.2952,"n":4,"o":899.2952,"t":"2026-10-15T18:30:00Z","v":253,"vw":899.2952},{"c":900.95,"h":902.995,"l":896.03,"n":29,"o":896.03,"t":"2026-10-15T18:45:00Z","v":894,"vw":900.643095},{"c":908.8325,"h":908.8325,"l":899.97,"n":98,"o":900.25,"t":"2026-10-15T19:15:00Z","v":4464,"vw":904.241112},{"c":905.6625,"h":906.855,"l":905.34,"n":34,"o":906.04,"t":"2026-10-15T19:30:00Z","v":898,"vw":906.115},{"c":902.31,"h":913.5,"l":901.8803,"n":187,"o":901.8803,"t":"2026-10-15T19:45:00Z","v":5671,"vw":906.018493},{"c":907.84,"h":907.84,"l":907.84,"n":10,"o":907.84,"t":"2026-10-15T20:00:00Z","v":159,"vw":907.84},{"c":880,"h":880,"l":880,"n":1,"o":880,"t":"2026-10-16T11:00:00Z","v":301,"vw":880},{"c":880.63,"h":880.63,"l":880.63,"n":5,"o":880.63,"t":"2026-10-16T11:30:00Z","v":201,"vw":880.63},{"c":880,"h":880,"l":879.8,"n":3,"o":879.8,"t":"2026-10-16T12:15:00Z","v":330,"vw":879.939394},{"c":880,"h":880,"l":880,"n":6,"o":880,"t":"2026-10-16T12:45:00Z","v":301,"vw":880},{"c":883.33,"h":890,"l":865.3,"n":346,"o":877.28,"t":"2026-10-16T13:30:00Z","v":8473,"vw":880.364592},{"c":881.84,"h":886.38,"l":879.035,"n":380,"o":883.33,"t":"2026-10-16T13:45:00Z","v":8563,"vw":883.395666},{"c":883.3201,"h":887.83,"l":883.3201,"n":148,"o":883.4545,"t":"2026-10-16T14:00:00Z","v":5035,"vw":884.744695},{"c":887.49,"h":887.5,"l":883.665,"n":43,"o":883.665,"t":"2026-10-16T14:15:00Z","v":2134,"vw":887.146396},{"c":887.5,"h":887.5,"l":885.015,"n":24,"o":885.015,"t":"2026-10-16T14:30:00Z","v":688,"vw":885.803},{"c":887.5,"h":887.5,"l":887.5,"n":16,"o":887.5,"t":"2026-10-16T14:45:00Z","v":272,"vw":887.5},{"c":887,"h":887,"l":887,"n":14,"o":887,"t":"2026-10-16T15:00:00Z","v":416,"vw":887},{"c":892,"h":892,"l":890.01,"n":10,"o":890.01,"t":"2026-10-16T15:15:00Z","v":251,"vw":890.957619},{"c":886.175,"h":886.175,"l":886.055,"n":11,"o":886.055,"t":"2026-10-16T15:30:00Z","v":258,"vw":886.115},{"c":885.7,"h":886.5,"l":880.21,"n":157,"o":886.45,"t":"2026-10-16T15:45:00Z","v":3568,"vw":884.03559},{"c":885.705,"h":885.705,"l":882.105,"n":20,"o":882.17,"t":"2026-10-16T16:00:00Z","v":618,"vw":884.278},{"c":887.41,"h":890.885,"l":885.01,"n":28,"o":885.01,"t":"2026-10-16T16:15:00Z","v":597,"vw":887.57625},{"c":888.8799,"h":888.88,"l":888.8799,"n":22,"o":888.8799,"t":"2026-10-16T16:30:00Z","v":446,"vw":888.879932},{"c":885.445,"h":888.88,"l":885.445,"n":30,"o":888.88,"t":"2026-10-16T16:45:00Z","v":517,"vw":887.465588},{"c":891.79,"h":891.905,"l":891.66,"n":33,"o":891.905,"t":"2026-10-16T17:15:00Z","v":1191,"vw":891.81537},{"c":892.96,"h":892.98,"l":891.8,"n":45,"o":891.8,"t":"2026-10-16T17:30:00Z","v":974,"vw":892.353},{"c":889.51,"h":889.51,"l":889.51,"n":5,"o":889.51,"t":"2026-10-16T17:45:00Z","v":149,"vw":889.51},{"c":891.445,"h":891.445,"l":891.44,"n":9,"o":891.44,"t":"2026-10-16T18:00:00Z","v":343,"vw":891.443333},{"c":889.945,"h":889.945,"l":889.945,"n":7,"o":889.945,"t":"2026-10-16T18:15:00Z","v":340,"vw":889.945},{"c":893.48,"h":893.48,"l":893.48,"n":16,"o":893.48,"t":"2026-10-16T18:30:00Z","v":338,"vw":893.48},{"c":893,"h":893.435,"l":890.71,"n":100,"o":893,"t":"2026-10-16T18:45:00Z","v":3330,"vw":892.789651},{"c":886.3842,"h":886.3842,"l":886.3842,"n":19,"o":886.3842,"t":"2026-10-16T19:00:00Z","v":445,"vw":886.3842},{"c":893.615,"h":893.615,"l":891.58,"n":47,"o":893.505,"t":"2026-10-16T19:30:00Z","v":778,"vw":892.757},{"c":892.38,"h":898.2835,"l":886.85,"n":186,"o":897.2799,"t":"2026-10-16T19:45:00Z","v":6083,"vw":894.521458},{"c":898.97,"h":898.97,"l":898.97,"n":9,"o":898.97,"t":"2026-10-16T20:00:00Z","v":158,"vw":898.97},{"c":876.8301,"h":885,"l":855.34,"n":489,"o":860,"t":"2026-10-19T13:30:00Z","v":15216,"vw":873.24087},{"c":880,"h":882,"l":879.5,"n":71,"o":882,"t":"2026-10-19T13:45:00Z","v":1974,"vw":880.62429},{"c":883.005,"h":883.005,"l":876.0101,"n":58,"o":876.0101,"t":"2026-10-19T14:00:00Z","v":1783,"vw":877.6102},{"c":880.655,"h":880.655,"l":876.0537,"n":118,"o":876.0537,"t":"2026-10-19T14:15:00Z","v":1817,"vw":878.476139},{"c":876.0101,"h":888.2999,"l":876.0101,"n":99,"o":881,"t":"2026-10-19T14:30:00Z","v":1223,"vw":882.125537},{"c":876,"h":887.235,"l":875.45,"n":64,"o":887.235,"t":"2026-10-19T14:45:00Z","v":1457,"vw":878.039359},{"c":868.825,"h":876.505,"l":862.55,"n":292,"o":866.7201,"t":"2026-10-19T15:00:00Z","v":10090,"vw":865.465361},{"c":865.39,"h":868.535,"l":856.555,"n":271,"o":868.535,"t":"2026-10-19T15:15:00Z","v":9640,"vw":864.217573},{"c":867.88,"h":867.88,"l":867.88,"n":10,"o":867.88,"t":"2026-10-19T15:30:00Z","v":274,"vw":867.88},{"c":866.18,"h":869.715,"l":866.18,"n":30,"o":869.635,"t":"2026-10-19T15:45:00Z","v":552,"vw":868.51},{"c":866.49,"h":866.49,"l":863.765,"n":116,"o":866,"t":"2026-10-19T16:00:00Z","v":2765,"vw":864.900285},{"c":880.875,"h":880.875,"l":867.44,"n":173,"o":867.63,"t":"2026-10-19T16:15:00Z","v":4047,"vw":876.016861},{"c":881.995,"h":883.79,"l":879.11,"n":174,"o":880.99,"t":"2026-10-19T16:30:00Z","v":3434,"vw":881.385842},{"c":880,"h":882,"l":879.985,"n":67,"o":881.925,"t":"2026-10-19T16:45:00Z","v":1976,"vw":881.1775},{"c":875.285,"h":881.64,"l":875.285,"n":35,"o":881.64,"t":"2026-10-19T17:00:00Z","v":714,"vw":878.042},{"c":870,"h":870.835,"l":866.7,"n":86,"o":870.835,"t":"2026-10-19T17:15:00Z","v":2541,"vw":868.281933},{"c":867,"h":867.025,"l":865.444,"n":76,"o":865.444,"t":"2026-10-19T17:30:00Z","v":8890,"vw":865.566685},{"c":865.99,"h":867,"l":862.42,"n":749,"o":865.3,"t":"2026-10-19T17:45:00Z","v":19755,"vw":864.533991},{"c":865.26,"h":865.5,"l":864.075,"n":175,"o":865.5,"t":"2026-10-19T18:00:00Z","v":4407,"vw":865.163404},{"c":865.26,"h":865.26,"l":865.26,"n":20,"o":865.26,"t":"2026-10-19T18:15:00Z","v":332,"vw":865.26},{"c":865.26,"h":867.105,"l":865.26,"n":76,"o":866.985,"t":"2026-10-19T18:30:00Z","v":2174,"vw":865.664503},{"c":866.505,"h":866.505,"l":864.585,"n":141,"o":864.585,"t":"2026-10-19T19:00:00Z","v":3708,"vw":865.457423},{"c":865.26,"h":867.6599,"l":865.26,"n":30,"o":865.26,"t":"2026-10-19T19:15:00Z","v":1221,"vw":866.395728},{"c":865.3,"h":865.3,"l":865.26,"n":33,"o":865.2797,"t":"2026-10-19T19:30:00Z","v":1609,"vw":865.279746},{"c":871.34,"h":871.34,"l":863.6,"n":215,"o":865.2664,"t":"2026-10-19T19:45:00Z","v":10040,"vw":864.991946},{"c":858.4548,"h":858.4548,"l":858.4548,"n":1,"o":858.4548,"t":"2026-10-19T20:15:00Z","v":149,"vw":858.4548},{"c":859,"h":859,"l":859,"n":1,"o":859,"t":"2026-10-19T20:45:00Z","v":338,"vw":859},{"c":820.09,"h":820.09,"l":820.09,"n":2,"o":820.09,"t":"2026-10-20T13:15:00Z","v":105,"vw":820.09},{"c":809.0625,"h":820.72,"l":800,"n":919,"o":820.59,"t":"2026-10-20T13:30:00Z","v":15473,"vw":811.292429},{"c":810.67,"h":814.113,"l":806.3,"n":280,"o":806.3,"t":"2026-10-20T13:45:00Z","v":6866,"vw":810.730092},{"c":807,"h":812.13,"l":805.67,"n":178,"o":810.67,"t":"2026-10-20T14:00:00Z","v":2868,"vw":807.826457},{"c":804.73,"h":807.565,"l":804.73,"n":441,"o":807,"t":"2026-10-20T14:15:00Z","v":11090,"vw":805.547777},{"c":794.55,"h":808.99,"l":790.39,"n":1542,"o":804.73,"t":"2026-10-20T14:30:00Z","v":23061,"vw":796.22162},{"c":799.04,"h":799.1601,"l":790.43,"n":301,"o":790.445,"t":"2026-10-20T14:45:00Z","v":6209,"vw":793.153989},{"c":815.26,"h":815.26,"l":796.4,"n":405,"o":799.98,"t":"2026-10-20T15:00:00Z","v":8719,"vw":803.845203},{"c":818.105,"h":818.105,"l":808.748,"n":239,"o":815.82,"t":"2026-10-20T15:15:00Z","v":3586,"vw":814.576534},{"c":803.05,"h":829.68,"l":803.05,"n":771,"o":820.305,"t":"2026-10-20T15:30:00Z","v":13499,"vw":819.785678},{"c":805.04,"h":808.895,"l":804.645,"n":178,"o":808.895,"t":"2026-10-20T15:45:00Z","v":1957,"vw":805.311667},{"c":805.075,"h":805.075,"l":805.075,"n":47,"o":805.075,"t":"2026-10-20T16:00:00Z","v":648,"vw":805.075},{"c":806.045,"h":806.045,"l":804.12,"n":108,"o":804.12,"t":"2026-10-20T16:15:00Z","v":1306,"vw":805.054967},{"c":811.9899,"h":811.9899,"l":804.945,"n":60,"o":805,"t":"2026-10-20T16:30:00Z","v":795,"vw":806.733725},{"c":799.455,"h":803.965,"l":796.8,"n":86,"o":803.965,"t":"2026-10-20T16:45:00Z","v":2528,"vw":799.413314},{"c":797.895,"h":798.065,"l":796.8,"n":151,"o":797.02,"t":"2026-10-20T17:00:00Z","v":2359,"vw":797.603056},{"c":801.485,"h":801.485,"l":796.79,"n":113,"o":796.7901,"t":"2026-10-20T17:15:00Z","v":1826,"vw":799.054918},{"c":798.69,"h":798.69,"l":798.69,"n":5,"o":798.69,"t":"2026-10-20T17:30:00Z","v":112,"vw":798.69},{"c":798.6575,"h":798.99,"l":796.67,"n":122,"o":796.79,"t":"2026-10-20T17:45:00Z","v":2962,"vw":797.224167},{"c":798.985,"h":798.985,"l":792.9585,"n":185,"o":796.1,"t":"2026-10-20T18:00:00Z","v":5326,"vw":796.975755},{"c":796.77,"h":796.77,"l":796.77,"n":12,"o":796.77,"t":"2026-10-20T18:15:00Z","v":441,"vw":796.77},{"c":798.31,"h":799.5641,"l":798.31,"n":55,"o":798.975,"t":"2026-10-20T18:30:00Z","v":1566,"vw":799.323159},{"c":796.76,"h":796.76,"l":796.76,"n":107,"o":796.76,"t":"2026-10-20T18:45:00Z","v":1482,"vw":796.76},{"c":793.8074,"h":798.98,"l":793.8074,"n":120,"o":798.98,"t":"2026-10-20T19:00:00Z","v":10728,"vw":795.808542},{"c":796.76,"h":798.87,"l":796.76,"n":63,"o":798.87,"t":"2026-10-20T19:15:00Z","v":1491,"vw":797.035366},{"c":796.76,"h":796.7701,"l":796.76,"n":25,"o":796.7701,"t":"2026-10-20T19:30:00Z","v":792,"vw":796.767525},{"c":800,"h":800,"l":796.76,"n":137,"o":796.76,"t":"2026-10-20T19:45:00Z","v":2338,"vw":798.478368},{"c":801.2,"h":801.2,"l":801.2,"n":7,"o":801.2,"t":"2026-10-20T20:00:00Z","v":141,"vw":801.2},{"c":786.1,"h":786.1,"l":775,"n":17,"o":775,"t":"2026-10-20T23:00:00Z","v":491,"vw":778.7},{"c":778,"h":778,"l":778,"n":1,"o":778,"t":"2026-10-21T12:30:00Z","v":100,"vw":778},{"c":760,"h":774,"l":760,"n":6,"o":774,"t":"2026-10-21T13:00:00Z","v":346,"vw":769.27027},{"c":795.0703,"h":796.59,"l":786.61,"n":343,"o":786.61,"t":"2026-10-21T13:30:00Z","v":8521,"vw":790.80607},{"c":786.255,"h":795,"l":786.255,"n":535,"o":794.355,"t":"2026-10-21T13:45:00Z","v":10310,"vw":790.072215},{"c":806.7,"h":814.83,"l":789.12,"n":686,"o":790.45,"t":"2026-10-21T14:00:00Z","v":14540,"vw":806.535062},{"c":807.235,"h":812.14,"l":807.235,"n":303,"o":810.79,"t":"2026-10-21T14:15:00Z","v":7881,"vw":811.768486},{"c":812.48,"h":812.48,"l":812.48,"n":13,"o":812.48,"t":"2026-10-21T14:30:00Z","v":290,"vw":812.48},{"c":814.6599,"h":814.6599,"l":814.6599,"n":21,"o":814.6599,"t":"2026-10-21T14:45:00Z","v":351,"vw":814.6599},{"c":808.6645,"h":808.6645,"l":808.6645,"n":24,"o":808.6645,"t":"2026-10-21T15:00:00Z","v":210,"vw":808.6645},{"c":808.04,"h":808.2828,"l":805,"n":72,"o":808.2828,"t":"2026-10-21T15:15:00Z","v":1057,"vw":807.1076},{"c":804.5,"h":809.55,"l":803.68,"n":145,"o":809.55,"t":"2026-10-21T15:30:00Z","v":2372,"vw":804.839831},{"c":805.5,"h":806.6,"l":804.3,"n":330,"o":804.5,"t":"2026-10-21T15:45:00Z","v":7999,"vw":805.551538},{"c":802.7,"h":806,"l":802.15,"n":282,"o":805.2,"t":"2026-10-21T16:00:00Z","v":9169,"vw":804.370496},{"c":797.845,"h":803.9,"l":797.71,"n":166,"o":802.9,"t":"2026-10-21T16:15:00Z","v":3864,"vw":802.217593},{"c":790.0201,"h":800.93,"l":790.0201,"n":80,"o":795,"t":"2026-10-21T16:30:00Z","v":1967,"vw":791.902245},{"c":793.5,"h":793.5,"l":788.7001,"n":89,"o":792.6,"t":"2026-10-21T16:45:00Z","v":3863,"vw":789.854173},{"c":798.845,"h":798.845,"l":793.73,"n":62,"o":793.73,"t":"2026-10-21T17:00:00Z","v":862,"vw":795.958043},{"c":800.9978,"h":800.9978,"l":800.9978,"n":7,"o":800.9978,"t":"2026-10-21T17:45:00Z","v":504,"vw":800.9978},{"c":795,"h":795,"l":795,"n":13,"o":795,"t":"2026-10-21T18:15:00Z","v":120,"vw":795},{"c":798,"h":798,"l":793.73,"n":64,"o":793.73,"t":"2026-10-21T18:45:00Z","v":1348,"vw":796.974},{"c":801.46,"h":801.46,"l":801.46,"n":6,"o":801.46,"t":"2026-10-21T19:00:00Z","v":110,"vw":801.46},{"c":799.31,"h":801.46,"l":798,"n":19,"o":801.46,"t":"2026-10-21T19:30:00Z","v":613,"vw":799.426},{"c":799.96,"h":804.9199,"l":799.325,"n":29,"o":804.9199,"t":"2026-10-21T19:45:00Z","v":1194,"vw":800.566074},{"c":820,"h":820,"l":820,"n":7,"o":820,"t":"2026-10-22T11:00:00Z","v":570,"vw":820},{"c":875,"h":876.25,"l":875,"n":4,"o":876.25,"t":"2026-10-22T12:30:00Z","v":215,"vw":875.625},{"c":875,"h":875,"l":875,"n":2,"o":875,"t":"2026-10-22T12:45:00Z","v":101,"vw":875},{"c":880,"h":889.7699,"l":871.02,"n":244,"o":871.02,"t":"2026-10-22T13:30:00Z","v":4089,"vw":881.584597},{"c":875.99,"h":879,"l":875.99,"n":127,"o":879,"t":"2026-10-22T13:45:00Z","v":2295,"vw":877.311215},{"c":884.965,"h":889.78,"l":877.47,"n":398,"o":877.47,"t":"2026-10-22T14:00:00Z","v":5090,"vw":885.225819},{"c":879.3205,"h":879.3205,"l":874.67,"n":359,"o":878,"t":"2026-10-22T14:15:00Z","v":7796,"vw":876.677579},{"c":880.275,"h":880.275,"l":879.87,"n":129,"o":880,"t":"2026-10-22T14:30:00Z","v":1660,"vw":880.044815},{"c":876,"h":882.1799,"l":875.35,"n":626,"o":879.42,"t":"2026-10-22T14:45:00Z","v":11207,"vw":877.285251},{"c":882.5,"h":882.5,"l":875.3801,"n":117,"o":882.49,"t":"2026-10-22T15:00:00Z","v":1451,"vw":878.530156},{"c":884.94,"h":889.7799,"l":878.14,"n":355,"o":880,"t":"2026-10-22T15:30:00Z","v":5547,"vw":884.906521},{"c":879.3001,"h":883,"l":878.7,"n":86,"o":882.9199,"t":"2026-10-22T16:15:00Z","v":2398,"vw":881.275631},{"c":889.81,"h":889.81,"l":887.8,"n":13,"o":887.8,"t":"2026-10-22T17:15:00Z","v":670,"vw":889.065556},{"c":890.2099,"h":897.9999,"l":883.22,"n":215,"o":888.9999,"t":"2026-10-22T17:30:00Z","v":10884,"vw":892.602784},{"c":885,"h":890.1299,"l":885,"n":322,"o":889,"t":"2026-10-22T17:45:00Z","v":3300,"vw":888.968836},{"c":888.01,"h":889.9291,"l":887.78,"n":117,"o":889.9291,"t":"2026-10-22T18:00:00Z","v":1810,"vw":888.784306},{"c":889.52,"h":892.3651,"l":888.68,"n":102,"o":888.68,"t":"2026-10-22T18:15:00Z","v":1812,"vw":891.068389},{"c":890.0202,"h":890.05,"l":888,"n":49,"o":888,"t":"2026-10-22T18:30:00Z","v":1331,"vw":889.63367},{"c":890,"h":890,"l":890,"n":9,"o":890,"t":"2026-10-22T18:45:00Z","v":424,"vw":890},{"c":884.995,"h":887.77,"l":883.8676,"n":68,"o":887.77,"t":"2026-10-22T19:00:00Z","v":1422,"vw":885.284084},{"c":884.995,"h":884.995,"l":884.995,"n":9,"o":884.995,"t":"2026-10-22T19:15:00Z","v":268,"vw":884.995},{"c":889.49,"h":889.49,"l":887.56,"n":23,"o":887.56,"t":"2026-10-22T19:30:00Z","v":957,"vw":889.235046},{"c":890,"h":892.31,"l":887.615,"n":152,"o":889.94,"t":"2026-10-22T19:45:00Z","v":3041,"vw":890.19125},{"c":895.91,"h":895.91,"l":895.91,"n":7,"o":895.91,"t":"2026-10-22T20:00:00Z","v":301,"vw":895.91},{"c":900,"h":910,"l":900,"n":21,"o":910,"t":"2026-10-22T22:15:00Z","v":674,"vw":901.751313},{"c":895.05,"h":895.05,"l":895.05,"n":1,"o":895.05,"t":"2026-10-22T22:45:00Z","v":100,"vw":895.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":10.530788157802881,"strike":1331.730296054928,"iv":0.9995067850343455,"gamma":0.0006970567374031696,"theta":-0.7855963207379749,"vega":0.435788555698408,"rho":0.06224488481782877,"breakevenPct":49.82097355903281},{"delta":0.15,"premium":16.985714285714284,"strike":1240.1298701298701,"iv":0.9907597402597402,"gamma":0.0009,"theta":-1.0360883116883115,"vega":0.578438961038961,"rho":0.0920495485078318,"breakevenPct":40.31717297670352},{"delta":0.2,"premium":24.078048780487805,"strike":1172.6829268292684,"iv":0.9829292682926829,"gamma":0.0011731707317073172,"theta":-1.2359926829268293,"vega":0.6946585365853659,"rho":0.12127582896297161,"breakevenPct":33.58049085396482},{"delta":0.25,"premium":31.508695652173913,"strike":1115.6521739130435,"iv":0.9663826086956522,"gamma":0.0013,"theta":-1.3811826086956522,"vega":0.788204347826087,"rho":0.150118264388931,"breakevenPct":28.044208633145903},{"delta":0.3,"premium":40.28965517241379,"strike":1074.0517241379312,"iv":0.9760672413793103,"gamma":0.0014,"theta":-1.5280896551724137,"vega":0.8626413793103448,"rho":0.1779586777852791,"breakevenPct":24.38095113463906},{"delta":0.35,"premium":49.74324324324324,"strike":1035.3153153153153,"iv":0.9807585585585586,"gamma":0.0015,"theta":-1.6377576576576576,"vega":0.9189657657657657,"rho":0.2052569640513415,"breakevenPct":21.112450866555644},{"delta":0.4,"premium":58.907407407407405,"strike":996.2962962962963,"iv":0.963162962962963,"gamma":0.0016,"theta":-1.680625925925926,"vega":0.9584666666666667,"rho":0.232722824986452,"breakevenPct":17.780101093157093},{"delta":0.45,"premium":70.30199999999999,"strike":963.9333333333334,"iv":0.9729506666666667,"gamma":0.0016,"theta":-1.741886,"vega":0.982012,"rho":0.25860989182814953,"breakevenPct":15.439646095403923},{"delta":0.5,"premium":81.6923076923077,"strike":931.4102564102564,"iv":0.9668948717948718,"gamma":0.0017,"theta":-1.7484089743589744,"vega":0.9898294871794872,"rho":0.2844356276573671,"breakevenPct":13.080841167367723},{"delta":0.55,"premium":92.17222222222225,"strike":899.6111111111111,"iv":0.9381838888888889,"gamma":0.001696111111111111,"theta":-1.6884261111111112,"vega":0.9821433333333334,"rho":0.3109218234257429,"breakevenPct":10.701223709226747},{"delta":0.6,"premium":108.1564417177914,"strike":870.3067484662577,"iv":0.9611705521472393,"gamma":0.0016,"theta":-1.6915447852760737,"vega":0.9586883435582823,"rho":0.33336466291529676,"breakevenPct":9.214451248903254},{"delta":0.65,"premium":124.46757575757576,"strike":840.060606060606,"iv":0.967700606060606,"gamma":0.0015006060606060606,"theta":-1.637350909090909,"vega":0.919090303030303,"rho":0.3555673571597003,"breakevenPct":7.65904854485181},{"delta":0.7,"premium":141.2025,"strike":809.75,"iv":0.96072,"gamma":0.0014950000000000007,"theta":-1.5324350000000002,"vega":0.86277,"rho":0.37744514442999305,"breakevenPct":6.143753278789164},{"delta":0.75,"premium":160.90562500000001,"strike":778.1875,"iv":0.95907625,"gamma":0.0013,"theta":-1.40534,"vega":0.78847,"rho":0.39714880454997004,"breakevenPct":4.82002935562724},{"delta":0.8,"premium":180.3111842105263,"strike":747.3026315789474,"iv":0.9346210526315789,"gamma":0.0012,"theta":-1.2169249999999998,"vega":0.6945763157894737,"rho":0.41717707922218916,"breakevenPct":3.538727750496559},{"delta":0.85,"premium":202.7,"strike":715,"iv":0.9059,"gamma":0.001,"theta":-0.996,"vega":0.5786,"rho":0.4350270600088785,"breakevenPct":2.432163945039131},{"delta":0.9,"premium":228.9143312101911,"strike":680.3184713375796,"iv":0.8649847133757961,"gamma":0.0008031847133757959,"theta":-0.7348331210191079,"vega":0.4355350318471336,"rho":0.45010753888332317,"breakevenPct":1.4870692980065745}],"put":[{"delta":0.1,"premium":20.652394155901586,"strike":580.1541004585341,"iv":1.4514289138633703,"gamma":0.000482223703688793,"theta":-1.103437401053233,"vega":0.44001715986342194,"rho":-0.08761473876300649,"breakevenPct":37.549340190127076},{"delta":0.15,"premium":33.23759727004495,"strike":645.4299914688904,"iv":1.4171198565418364,"gamma":0.0006380985276934022,"theta":-1.43589123704822,"vega":0.5817937926121874,"rho":-0.13375907241979076,"breakevenPct":31.66809230850805},{"delta":0.2,"premium":47.873880597014924,"strike":697.7611940298508,"iv":1.4141194029850745,"gamma":0.0008,"theta":-1.7296910447761193,"vega":0.694531343283582,"rho":-0.18139578635792294,"breakevenPct":27.460647449762156},{"delta":0.25,"premium":63.291525423728814,"strike":746.4406779661017,"iv":1.3891,"gamma":0.0009,"theta":-1.924920338983051,"vega":0.7884525423728813,"rho":-0.22874614883355587,"breakevenPct":23.74801569997289},{"delta":0.3,"premium":79.91803278688525,"strike":791.6393442622951,"iv":1.3646295081967212,"gamma":0.001,"theta":-2.065009836065574,"vega":0.8627573770491803,"rho":-0.27697832170797126,"breakevenPct":20.558838334720022},{"delta":0.35,"premium":100.17203389830507,"strike":834.3220338983051,"iv":1.36749406779661,"gamma":0.0011,"theta":-2.199608474576271,"vega":0.9189974576271186,"rho":-0.32787333237893046,"breakevenPct":18.05538502751392},{"delta":0.4,"premium":121.72307692307693,"strike":876.9230769230769,"iv":1.3602,"gamma":0.0011,"theta":-2.2768230769230766,"vega":0.9585923076923076,"rho":-0.3797687043893582,"breakevenPct":15.70581866482124},{"delta":0.45,"premium":145.84739130434784,"strike":919.8260869565217,"iv":1.3559017391304349,"gamma":0.0012,"theta":-2.318966086956522,"vega":0.9821304347826086,"rho":-0.4335742896844615,"breakevenPct":13.60977155605207},{"delta":0.5,"premium":172.7220588235294,"strike":963.8235294117648,"iv":1.3513588235294118,"gamma":0.0012,"theta":-2.3219029411764707,"vega":0.9898617647058824,"rho":-0.4894970439406837,"breakevenPct":11.698555592834628},{"delta":0.55,"premium":207.5266990291262,"strike":1013.0097087378641,"iv":1.371009708737864,"gamma":0.0012,"theta":-2.3291398058252426,"vega":0.9820766990291262,"rho":-0.5516000050666648,"breakevenPct":10.09331186070723},{"delta":0.6,"premium":248.1428571428571,"strike":1067.142857142857,"iv":1.3910428571428572,"gamma":0.0011,"theta":-2.296742857142857,"vega":0.9585857142857143,"rho":-0.6182584384253378,"breakevenPct":8.584567646303755},{"delta":0.65,"premium":299.97971014492754,"strike":1131.159420289855,"iv":1.4257,"gamma":0.001,"theta":-2.2450536231884057,"vega":0.9190347826086956,"rho":-0.6936547938497162,"breakevenPct":7.225088441369382},{"delta":0.7,"premium":376.26326530612243,"strike":1217.9591836734694,"iv":1.4994836734693877,"gamma":0.0009,"theta":-2.202179591836735,"vega":0.8627061224489797,"rho":-0.7882275197870116,"breakevenPct":6.051286583769916},{"delta":0.75,"premium":510.2150428238892,"strike":1361.282367096453,"iv":1.6396834484143699,"gamma":0.0007729584792056108,"theta":-2.1391752894026412,"vega":0.7967579663837948,"rho":-0.9302975584735088,"breakevenPct":5.005265677069816}]},"raw":{"call":[{"delta":0.1,"premium":10.530788157802881,"strike":1331.730296054928,"iv":0.9995067850343455,"gamma":0.0006970567374031696,"theta":-0.7855963207379749,"vega":0.435788555698408,"rho":0.06224488481782877,"breakevenPct":49.82097355903281},{"delta":0.15,"premium":16.985714285714284,"strike":1240.1298701298701,"iv":0.9907597402597402,"gamma":0.0009,"theta":-1.0360883116883115,"vega":0.578438961038961,"rho":0.0920495485078318,"breakevenPct":40.31717297670352},{"delta":0.2,"premium":24.078048780487805,"strike":1172.6829268292684,"iv":0.9829292682926829,"gamma":0.0011731707317073172,"theta":-1.2359926829268293,"vega":0.6946585365853659,"rho":0.12127582896297161,"breakevenPct":33.58049085396482},{"delta":0.25,"premium":31.508695652173913,"strike":1115.6521739130435,"iv":0.9663826086956522,"gamma":0.0013,"theta":-1.3811826086956522,"vega":0.788204347826087,"rho":0.150118264388931,"breakevenPct":28.044208633145903},{"delta":0.3,"premium":40.28965517241379,"strike":1074.0517241379312,"iv":0.9760672413793103,"gamma":0.0014,"theta":-1.5280896551724137,"vega":0.8626413793103448,"rho":0.1779586777852791,"breakevenPct":24.38095113463906},{"delta":0.35,"premium":49.74324324324324,"strike":1035.3153153153153,"iv":0.9807585585585586,"gamma":0.0015,"theta":-1.6377576576576576,"vega":0.9189657657657657,"rho":0.2052569640513415,"breakevenPct":21.112450866555644},{"delta":0.4,"premium":58.907407407407405,"strike":996.2962962962963,"iv":0.963162962962963,"gamma":0.0016,"theta":-1.680625925925926,"vega":0.9584666666666667,"rho":0.232722824986452,"breakevenPct":17.780101093157093},{"delta":0.45,"premium":70.30199999999999,"strike":963.9333333333334,"iv":0.9729506666666667,"gamma":0.0016,"theta":-1.741886,"vega":0.982012,"rho":0.25860989182814953,"breakevenPct":15.439646095403923},{"delta":0.5,"premium":81.6923076923077,"strike":931.4102564102564,"iv":0.9668948717948718,"gamma":0.0017,"theta":-1.7484089743589744,"vega":0.9898294871794872,"rho":0.2844356276573671,"breakevenPct":13.080841167367723},{"delta":0.55,"premium":92.17222222222225,"strike":899.6111111111111,"iv":0.9381838888888889,"gamma":0.001696111111111111,"theta":-1.6884261111111112,"vega":0.9821433333333334,"rho":0.3109218234257429,"breakevenPct":10.701223709226747},{"delta":0.6,"premium":108.1564417177914,"strike":870.3067484662577,"iv":0.9611705521472393,"gamma":0.0016,"theta":-1.6915447852760737,"vega":0.9586883435582823,"rho":0.33336466291529676,"breakevenPct":9.214451248903254},{"delta":0.65,"premium":124.46757575757576,"strike":840.060606060606,"iv":0.967700606060606,"gamma":0.0015006060606060606,"theta":-1.637350909090909,"vega":0.919090303030303,"rho":0.3555673571597003,"breakevenPct":7.65904854485181},{"delta":0.7,"premium":141.2025,"strike":809.75,"iv":0.96072,"gamma":0.0014950000000000007,"theta":-1.5324350000000002,"vega":0.86277,"rho":0.37744514442999305,"breakevenPct":6.143753278789164},{"delta":0.75,"premium":160.90562500000001,"strike":778.1875,"iv":0.95907625,"gamma":0.0013,"theta":-1.40534,"vega":0.78847,"rho":0.39714880454997004,"breakevenPct":4.82002935562724},{"delta":0.8,"premium":180.3111842105263,"strike":747.3026315789474,"iv":0.9346210526315789,"gamma":0.0012,"theta":-1.2169249999999998,"vega":0.6945763157894737,"rho":0.41717707922218916,"breakevenPct":3.538727750496559},{"delta":0.85,"premium":202.7,"strike":715,"iv":0.9059,"gamma":0.001,"theta":-0.996,"vega":0.5786,"rho":0.4350270600088785,"breakevenPct":2.432163945039131},{"delta":0.9,"premium":228.9143312101911,"strike":680.3184713375796,"iv":0.8649847133757961,"gamma":0.0008031847133757959,"theta":-0.7348331210191079,"vega":0.4355350318471336,"rho":0.45010753888332317,"breakevenPct":1.4870692980065745}],"put":[{"delta":0.1,"premium":20.652394155901586,"strike":580.1541004585341,"iv":1.4514289138633703,"gamma":0.000482223703688793,"theta":-1.103437401053233,"vega":0.44001715986342194,"rho":-0.08761473876300649,"breakevenPct":37.549340190127076},{"delta":0.15,"premium":33.23759727004495,"strike":645.4299914688904,"iv":1.4171198565418364,"gamma":0.0006380985276934022,"theta":-1.43589123704822,"vega":0.5817937926121874,"rho":-0.13375907241979076,"breakevenPct":31.66809230850805},{"delta":0.2,"premium":47.873880597014924,"strike":697.7611940298508,"iv":1.4141194029850745,"gamma":0.0008,"theta":-1.7296910447761193,"vega":0.694531343283582,"rho":-0.18139578635792294,"breakevenPct":27.460647449762156},{"delta":0.25,"premium":63.291525423728814,"strike":746.4406779661017,"iv":1.3891,"gamma":0.0009,"theta":-1.924920338983051,"vega":0.7884525423728813,"rho":-0.22874614883355587,"breakevenPct":23.74801569997289},{"delta":0.3,"premium":79.91803278688525,"strike":791.6393442622951,"iv":1.3646295081967212,"gamma":0.001,"theta":-2.065009836065574,"vega":0.8627573770491803,"rho":-0.27697832170797126,"breakevenPct":20.558838334720022},{"delta":0.35,"premium":100.17203389830507,"strike":834.3220338983051,"iv":1.36749406779661,"gamma":0.0011,"theta":-2.199608474576271,"vega":0.9189974576271186,"rho":-0.32787333237893046,"breakevenPct":18.05538502751392},{"delta":0.4,"premium":121.72307692307693,"strike":876.9230769230769,"iv":1.3602,"gamma":0.0011,"theta":-2.2768230769230766,"vega":0.9585923076923076,"rho":-0.3797687043893582,"breakevenPct":15.70581866482124},{"delta":0.45,"premium":145.84739130434784,"strike":919.8260869565217,"iv":1.3559017391304349,"gamma":0.0012,"theta":-2.318966086956522,"vega":0.9821304347826086,"rho":-0.4335742896844615,"breakevenPct":13.60977155605207},{"delta":0.5,"premium":172.7220588235294,"strike":963.8235294117648,"iv":1.3513588235294118,"gamma":0.0012,"theta":-2.3219029411764707,"vega":0.9898617647058824,"rho":-0.4894970439406837,"breakevenPct":11.698555592834628},{"delta":0.55,"premium":207.5266990291262,"strike":1013.0097087378641,"iv":1.371009708737864,"gamma":0.0012,"theta":-2.3291398058252426,"vega":0.9820766990291262,"rho":-0.5516000050666648,"breakevenPct":10.09331186070723},{"delta":0.6,"premium":248.1428571428571,"strike":1067.142857142857,"iv":1.3910428571428572,"gamma":0.0011,"theta":-2.296742857142857,"vega":0.9585857142857143,"rho":-0.6182584384253378,"breakevenPct":8.584567646303755},{"delta":0.65,"premium":299.97971014492754,"strike":1131.159420289855,"iv":1.4257,"gamma":0.001,"theta":-2.2450536231884057,"vega":0.9190347826086956,"rho":-0.6936547938497162,"breakevenPct":7.225088441369382},{"delta":0.7,"premium":376.26326530612243,"strike":1217.9591836734694,"iv":1.4994836734693877,"gamma":0.0009,"theta":-2.202179591836735,"vega":0.8627061224489797,"rho":-0.7882275197870116,"breakevenPct":6.051286583769916},{"delta":0.75,"premium":510.2150428238892,"strike":1361.282367096453,"iv":1.6396834484143699,"gamma":0.0007729584792056108,"theta":-2.1391752894026412,"vega":0.7967579663837948,"rho":-0.9302975584735088,"breakevenPct":5.005265677069816}]}},"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"}}