{"symbol":"MCK","url":"https://intraalpha.com/companies/MCK","capturedAt":"2026-10-16T01:01:38.158Z","state":"ready","quote":{"symbol":"MCK","last_price":995,"prev_close":976.57,"regular_close":998.64,"change":18.43,"change_pct":1.8872,"regular_change":22.07,"regular_change_pct":2.26,"extended_change":-3.64,"extended_change_pct":-0.3645,"bid":980,"ask":1000,"bid_size":120,"ask_size":280,"volume":667798,"vwap":996.795136,"open":995.8,"high":1003.21,"low":988.61,"close":998.64,"trade_count":27325,"last_trade_at":"2026-10-15T23:56:16.319443007Z","last_quote_at":"2026-10-15T23:56:16.319444991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"MCK","fetched_at":"2026-10-16T01:01:37.719412+00:00","name":"McKesson Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DISTRIBUTION","country":"USA","description":"McKesson Corporation is an American company distributing pharmaceuticals and providing health information technology, medical supplies, and care management tools.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":113858650000,"ebitda":7071000000,"pe_ratio":26.17,"peg_ratio":1.661,"book_value":-36.55,"dividend_per_share":3.28,"dividend_yield":0.0034,"eps":37.31,"revenue_ttm":410983006000,"gross_profit_ttm":14933000000,"profit_margin":0.0112,"operating_margin_ttm":0.0135,"return_on_assets_ttm":0.0474,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.176,"quarterly_revenue_growth":0.077,"analyst_target_price":986.15,"analyst_number":3,"beta":0.298,"fifty_two_week_high":1003.06,"fifty_two_week_low":722.11,"fifty_day_ma":891.33,"two_hundred_day_ma":852.24,"shares_outstanding":116590000,"forward_pe":19.72,"price_to_sales":0.277,"price_to_book":5.04,"ev_to_revenue":0.27,"ev_to_ebitda":19.63},"optionObservedAt":"2026-10-15T19:55:52.619Z","bars":[{"c":938.59,"h":939,"l":925,"n":281,"o":927.56,"t":"2026-10-09T13:30:00Z","v":7573,"vw":929.551863},{"c":934.53,"h":939,"l":934.42,"n":260,"o":938,"t":"2026-10-09T13:35:00Z","v":5420,"vw":936.118494},{"c":930.86,"h":933.05,"l":930.86,"n":133,"o":932.17,"t":"2026-10-09T13:40:00Z","v":1618,"vw":931.703183},{"c":931.78,"h":934.89,"l":930.2,"n":275,"o":930.2,"t":"2026-10-09T13:45:00Z","v":3504,"vw":931.708308},{"c":932.92,"h":933.69,"l":931.78,"n":163,"o":931.78,"t":"2026-10-09T13:50:00Z","v":1259,"vw":932.526654},{"c":933.1902,"h":935.28,"l":933.1902,"n":155,"o":933.775,"t":"2026-10-09T13:55:00Z","v":2218,"vw":933.92361},{"c":930,"h":935.24,"l":930,"n":289,"o":934.255,"t":"2026-10-09T14:00:00Z","v":5714,"vw":933.426257},{"c":934.155,"h":935.22,"l":929.05,"n":264,"o":929.05,"t":"2026-10-09T14:05:00Z","v":3824,"vw":932.198935},{"c":931.95,"h":933.97,"l":931.6,"n":374,"o":933.85,"t":"2026-10-09T14:10:00Z","v":7576,"vw":932.515877},{"c":927.85,"h":932.95,"l":927.85,"n":392,"o":931.95,"t":"2026-10-09T14:15:00Z","v":8517,"vw":930.341216},{"c":930.3,"h":931.18,"l":927.86,"n":358,"o":928.77,"t":"2026-10-09T14:20:00Z","v":11582,"vw":930.340493},{"c":930.75,"h":931.17,"l":929.69,"n":198,"o":930.3,"t":"2026-10-09T14:25:00Z","v":3024,"vw":930.430606},{"c":930.91,"h":931.18,"l":929.61,"n":267,"o":929.69,"t":"2026-10-09T14:30:00Z","v":4034,"vw":930.457326},{"c":931.595,"h":931.69,"l":929.815,"n":184,"o":930.88,"t":"2026-10-09T14:35:00Z","v":2677,"vw":931.171398},{"c":931.485,"h":933.3999,"l":931.135,"n":159,"o":931.135,"t":"2026-10-09T14:40:00Z","v":1812,"vw":931.933497},{"c":931.67,"h":931.83,"l":930.3,"n":217,"o":931.32,"t":"2026-10-09T14:45:00Z","v":3462,"vw":931.194061},{"c":931.915,"h":931.915,"l":930.785,"n":125,"o":931.26,"t":"2026-10-09T14:50:00Z","v":1513,"vw":931.246946},{"c":931.715,"h":931.99,"l":931.355,"n":129,"o":931.355,"t":"2026-10-09T14:55:00Z","v":1350,"vw":931.664918},{"c":933.845,"h":934.03,"l":931.81,"n":195,"o":932.21,"t":"2026-10-09T15:00:00Z","v":3669,"vw":933.112071},{"c":936.94,"h":937.47,"l":933.91,"n":217,"o":934.03,"t":"2026-10-09T15:05:00Z","v":2292,"vw":935.006346},{"c":935.59,"h":936.695,"l":935.59,"n":73,"o":936.695,"t":"2026-10-09T15:10:00Z","v":849,"vw":936.427727},{"c":936.19,"h":937.2499,"l":936.19,"n":137,"o":936.56,"t":"2026-10-09T15:15:00Z","v":1524,"vw":936.491475},{"c":935.77,"h":937.17,"l":935.64,"n":395,"o":936.39,"t":"2026-10-09T15:20:00Z","v":5938,"vw":936.455902},{"c":937.09,"h":937.455,"l":936,"n":136,"o":936.43,"t":"2026-10-09T15:25:00Z","v":1246,"vw":936.857132},{"c":936.81,"h":937.095,"l":936.81,"n":162,"o":937.095,"t":"2026-10-09T15:30:00Z","v":1529,"vw":937.025126},{"c":936.19,"h":937.28,"l":935.59,"n":457,"o":936.45,"t":"2026-10-09T15:35:00Z","v":6487,"vw":936.447543},{"c":937.45,"h":937.45,"l":935.84,"n":188,"o":936.7,"t":"2026-10-09T15:40:00Z","v":1591,"vw":936.840714},{"c":935.8525,"h":937.02,"l":935.59,"n":341,"o":937.02,"t":"2026-10-09T15:45:00Z","v":8039,"vw":936.461658},{"c":935.83,"h":936.43,"l":935.83,"n":95,"o":936.12,"t":"2026-10-09T15:50:00Z","v":830,"vw":936.244565},{"c":935.985,"h":936.58,"l":935.985,"n":105,"o":936.58,"t":"2026-10-09T15:55:00Z","v":913,"vw":936.335632},{"c":936.82,"h":936.82,"l":936.355,"n":64,"o":936.355,"t":"2026-10-09T16:00:00Z","v":574,"vw":936.636818},{"c":935.7,"h":936.83,"l":935.605,"n":334,"o":936.82,"t":"2026-10-09T16:05:00Z","v":5929,"vw":936.118255},{"c":936.93,"h":936.93,"l":935.54,"n":206,"o":935.785,"t":"2026-10-09T16:10:00Z","v":2911,"vw":936.058389},{"c":936.87,"h":936.87,"l":936.09,"n":156,"o":936.555,"t":"2026-10-09T16:15:00Z","v":1709,"vw":936.486554},{"c":936.35,"h":936.89,"l":935.54,"n":238,"o":936.6,"t":"2026-10-09T16:20:00Z","v":4562,"vw":936.191184},{"c":935.915,"h":936.91,"l":935.855,"n":214,"o":935.905,"t":"2026-10-09T16:25:00Z","v":3627,"vw":936.324129},{"c":934.805,"h":936.7251,"l":934.805,"n":271,"o":936.535,"t":"2026-10-09T16:30:00Z","v":4526,"vw":935.931989},{"c":935.665,"h":936.01,"l":935.11,"n":131,"o":935.11,"t":"2026-10-09T16:35:00Z","v":1586,"vw":935.620473},{"c":937.04,"h":937.2338,"l":936.22,"n":133,"o":936.22,"t":"2026-10-09T16:40:00Z","v":1554,"vw":936.708488},{"c":936.29,"h":936.61,"l":935.9051,"n":143,"o":936.61,"t":"2026-10-09T16:45:00Z","v":1797,"vw":936.277215},{"c":936.7825,"h":937.295,"l":936.23,"n":276,"o":936.23,"t":"2026-10-09T16:50:00Z","v":3830,"vw":936.739428},{"c":938.34,"h":938.34,"l":936.6,"n":288,"o":937.05,"t":"2026-10-09T16:55:00Z","v":3935,"vw":937.225104},{"c":939.2025,"h":939.255,"l":937.6,"n":283,"o":938.015,"t":"2026-10-09T17:00:00Z","v":3145,"vw":938.63994},{"c":938.44,"h":939.47,"l":937.76,"n":320,"o":939.47,"t":"2026-10-09T17:05:00Z","v":6649,"vw":938.644151},{"c":938.37,"h":938.75,"l":938.18,"n":116,"o":938.18,"t":"2026-10-09T17:10:00Z","v":1541,"vw":938.493277},{"c":937.9,"h":939.3282,"l":937.9,"n":220,"o":938.42,"t":"2026-10-09T17:15:00Z","v":3201,"vw":938.455512},{"c":936.59,"h":937.74,"l":936.59,"n":238,"o":937.74,"t":"2026-10-09T17:20:00Z","v":3365,"vw":937.308566},{"c":936.54,"h":937.63,"l":936.54,"n":263,"o":936.6,"t":"2026-10-09T17:25:00Z","v":2689,"vw":936.938221},{"c":937.48,"h":937.48,"l":936.8175,"n":123,"o":937,"t":"2026-10-09T17:30:00Z","v":846,"vw":937.116875},{"c":936.131,"h":937.7,"l":936.131,"n":151,"o":937.65,"t":"2026-10-09T17:35:00Z","v":1894,"vw":937.220245},{"c":937.63,"h":937.63,"l":936.55,"n":179,"o":936.55,"t":"2026-10-09T17:40:00Z","v":1490,"vw":937.162612},{"c":937.7,"h":938.675,"l":937.175,"n":286,"o":937.175,"t":"2026-10-09T17:45:00Z","v":3760,"vw":938.041618},{"c":937.955,"h":938.63,"l":937.4701,"n":156,"o":938.15,"t":"2026-10-09T17:50:00Z","v":2713,"vw":937.981218},{"c":939.305,"h":939.37,"l":937.7,"n":212,"o":938.45,"t":"2026-10-09T17:55:00Z","v":1671,"vw":939.011854},{"c":939.855,"h":939.89,"l":938.93,"n":319,"o":939.335,"t":"2026-10-09T18:00:00Z","v":3931,"vw":939.382773},{"c":940.19,"h":940.535,"l":939.96,"n":285,"o":940,"t":"2026-10-09T18:05:00Z","v":3001,"vw":940.211548},{"c":940.15,"h":940.56,"l":939.5,"n":240,"o":940.56,"t":"2026-10-09T18:10:00Z","v":3752,"vw":939.983496},{"c":940.215,"h":940.35,"l":939.75,"n":235,"o":940.15,"t":"2026-10-09T18:15:00Z","v":2343,"vw":940.049808},{"c":941,"h":941,"l":939.91,"n":264,"o":939.93,"t":"2026-10-09T18:20:00Z","v":3935,"vw":940.406533},{"c":940.62,"h":941.155,"l":940.62,"n":296,"o":941.155,"t":"2026-10-09T18:25:00Z","v":5081,"vw":940.927569},{"c":942.225,"h":942.225,"l":940.43,"n":369,"o":940.86,"t":"2026-10-09T18:30:00Z","v":4455,"vw":941.267008},{"c":942.61,"h":942.61,"l":942,"n":183,"o":942.305,"t":"2026-10-09T18:35:00Z","v":1909,"vw":942.457942},{"c":942.505,"h":943.1199,"l":942.0525,"n":371,"o":942.425,"t":"2026-10-09T18:40:00Z","v":5123,"vw":942.467489},{"c":942.28,"h":943.27,"l":942.22,"n":349,"o":942.79,"t":"2026-10-09T18:45:00Z","v":8084,"vw":942.591587},{"c":943.08,"h":943.97,"l":942.55,"n":346,"o":942.64,"t":"2026-10-09T18:50:00Z","v":6184,"vw":943.089868},{"c":941.89,"h":942.51,"l":941.73,"n":280,"o":942.51,"t":"2026-10-09T18:55:00Z","v":3897,"vw":942.036344},{"c":940.98,"h":942.36,"l":940.6908,"n":258,"o":941.4501,"t":"2026-10-09T19:00:00Z","v":3592,"vw":941.763722},{"c":941.67,"h":941.68,"l":940.4901,"n":126,"o":941.68,"t":"2026-10-09T19:05:00Z","v":2466,"vw":941.14593},{"c":940.59,"h":942.06,"l":940.59,"n":419,"o":941.12,"t":"2026-10-09T19:10:00Z","v":5768,"vw":941.699389},{"c":940.81,"h":941.12,"l":940.12,"n":416,"o":940.57,"t":"2026-10-09T19:15:00Z","v":5897,"vw":940.619105},{"c":941.67,"h":941.83,"l":940.33,"n":425,"o":940.44,"t":"2026-10-09T19:20:00Z","v":4010,"vw":941.354581},{"c":941.2,"h":942.03,"l":941.15,"n":387,"o":941.545,"t":"2026-10-09T19:25:00Z","v":6051,"vw":941.78851},{"c":941.31,"h":941.31,"l":940.38,"n":437,"o":941.11,"t":"2026-10-09T19:30:00Z","v":5939,"vw":940.897862},{"c":941.19,"h":941.5,"l":941.01,"n":383,"o":941.41,"t":"2026-10-09T19:35:00Z","v":4012,"vw":941.204495},{"c":941.79,"h":941.79,"l":941.08,"n":470,"o":941.39,"t":"2026-10-09T19:40:00Z","v":6663,"vw":941.463589},{"c":939.865,"h":941.79,"l":939.865,"n":478,"o":941.33,"t":"2026-10-09T19:45:00Z","v":6713,"vw":941.192337},{"c":938.81,"h":940.42,"l":937.88,"n":996,"o":939.285,"t":"2026-10-09T19:50:00Z","v":15325,"vw":938.855483},{"c":938.77,"h":939.23,"l":936.91,"n":2275,"o":938.14,"t":"2026-10-09T19:55:00Z","v":43363,"vw":937.789712},{"c":938.84,"h":938.84,"l":938.84,"n":103,"o":938.84,"t":"2026-10-09T20:00:00Z","v":106896,"vw":938.84},{"c":953.83,"h":956.24,"l":936.7742,"n":603,"o":949.95,"t":"2026-10-12T13:30:00Z","v":18849,"vw":950.889813},{"c":951.8175,"h":955.6,"l":951.27,"n":527,"o":954.025,"t":"2026-10-12T13:35:00Z","v":13468,"vw":953.82224},{"c":951.635,"h":953.04,"l":951,"n":445,"o":951.89,"t":"2026-10-12T13:40:00Z","v":6177,"vw":951.724839},{"c":949.83,"h":951.93,"l":949.381,"n":453,"o":951.055,"t":"2026-10-12T13:45:00Z","v":10829,"vw":951.061779},{"c":952.855,"h":953.84,"l":949.91,"n":346,"o":950.315,"t":"2026-10-12T13:50:00Z","v":5859,"vw":952.540553},{"c":953.61,"h":953.77,"l":951.44,"n":455,"o":953.39,"t":"2026-10-12T13:55:00Z","v":8291,"vw":952.338698},{"c":953.71,"h":955.115,"l":951.89,"n":583,"o":953.855,"t":"2026-10-12T14:00:00Z","v":13674,"vw":953.329626},{"c":953.975,"h":954.68,"l":952.15,"n":400,"o":954.68,"t":"2026-10-12T14:05:00Z","v":6064,"vw":953.440987},{"c":952.39,"h":954.1462,"l":952.39,"n":335,"o":954.07,"t":"2026-10-12T14:10:00Z","v":4239,"vw":953.108153},{"c":950.765,"h":952.095,"l":950.315,"n":491,"o":951.42,"t":"2026-10-12T14:15:00Z","v":12270,"vw":950.826365},{"c":952.395,"h":952.41,"l":950.59,"n":333,"o":950.82,"t":"2026-10-12T14:20:00Z","v":7107,"vw":951.037376},{"c":952.55,"h":952.72,"l":950.94,"n":313,"o":951.6,"t":"2026-10-12T14:25:00Z","v":4549,"vw":951.652174},{"c":951.7601,"h":952.6,"l":951.05,"n":349,"o":952.48,"t":"2026-10-12T14:30:00Z","v":5895,"vw":951.837497},{"c":951.505,"h":952.16,"l":951.1,"n":290,"o":951.19,"t":"2026-10-12T14:35:00Z","v":3844,"vw":951.749453},{"c":952.615,"h":953.3271,"l":951.67,"n":398,"o":951.75,"t":"2026-10-12T14:40:00Z","v":5609,"vw":952.302844},{"c":950.82,"h":952.69,"l":950.18,"n":283,"o":952.49,"t":"2026-10-12T14:45:00Z","v":3963,"vw":951.626808},{"c":949.92,"h":951.94,"l":949.89,"n":342,"o":950.815,"t":"2026-10-12T14:50:00Z","v":4724,"vw":950.787597},{"c":947.315,"h":949.935,"l":947.315,"n":409,"o":949.93,"t":"2026-10-12T14:55:00Z","v":10376,"vw":949.430977},{"c":947.89,"h":948.625,"l":946.55,"n":394,"o":947.17,"t":"2026-10-12T15:00:00Z","v":7309,"vw":947.832162},{"c":947.18,"h":948.23,"l":947.17,"n":313,"o":948.23,"t":"2026-10-12T15:05:00Z","v":2886,"vw":947.477353},{"c":947.8299,"h":948.12,"l":947.18,"n":353,"o":947.18,"t":"2026-10-12T15:10:00Z","v":5387,"vw":947.712412},{"c":944.98,"h":947.49,"l":944.98,"n":331,"o":947.18,"t":"2026-10-12T15:15:00Z","v":5362,"vw":946.604938},{"c":945.56,"h":946.2,"l":944.53,"n":341,"o":944.98,"t":"2026-10-12T15:20:00Z","v":5362,"vw":944.955072},{"c":944.795,"h":945.2999,"l":944.18,"n":231,"o":945.0165,"t":"2026-10-12T15:25:00Z","v":2945,"vw":944.781443},{"c":944.665,"h":945.57,"l":944.665,"n":363,"o":944.8,"t":"2026-10-12T15:30:00Z","v":3906,"vw":945.013579},{"c":944.63,"h":945.04,"l":943.83,"n":428,"o":944.26,"t":"2026-10-12T15:35:00Z","v":8948,"vw":944.351101},{"c":944.475,"h":944.95,"l":944.43,"n":256,"o":944.445,"t":"2026-10-12T15:40:00Z","v":3172,"vw":944.511058},{"c":944.02,"h":944.66,"l":944.01,"n":249,"o":944.475,"t":"2026-10-12T15:45:00Z","v":3937,"vw":944.374953},{"c":944.19,"h":944.6716,"l":943.79,"n":351,"o":944.02,"t":"2026-10-12T15:50:00Z","v":4353,"vw":944.102927},{"c":943.28,"h":944.26,"l":942.9301,"n":260,"o":943.92,"t":"2026-10-12T15:55:00Z","v":3426,"vw":943.651463},{"c":942.9,"h":943.85,"l":942.59,"n":236,"o":943.65,"t":"2026-10-12T16:00:00Z","v":3956,"vw":943.306483},{"c":942.975,"h":942.975,"l":942.9,"n":117,"o":942.9,"t":"2026-10-12T16:05:00Z","v":1109,"vw":942.958889},{"c":943.73,"h":943.95,"l":942.59,"n":333,"o":942.59,"t":"2026-10-12T16:10:00Z","v":5487,"vw":943.420425},{"c":944.35,"h":944.85,"l":943.005,"n":351,"o":943.48,"t":"2026-10-12T16:15:00Z","v":4332,"vw":943.456177},{"c":942.6312,"h":944.35,"l":942.6312,"n":256,"o":944.35,"t":"2026-10-12T16:20:00Z","v":3347,"vw":943.630594},{"c":943.245,"h":943.27,"l":941.98,"n":376,"o":943.025,"t":"2026-10-12T16:25:00Z","v":4334,"vw":942.514615},{"c":944.2,"h":944.42,"l":942.95,"n":276,"o":943.24,"t":"2026-10-12T16:30:00Z","v":5962,"vw":943.475739},{"c":944.26,"h":944.26,"l":943.285,"n":256,"o":943.99,"t":"2026-10-12T16:35:00Z","v":3349,"vw":943.677444},{"c":944.56,"h":944.58,"l":944.15,"n":183,"o":944.33,"t":"2026-10-12T16:40:00Z","v":2734,"vw":944.414894},{"c":944.9725,"h":945.31,"l":944.55,"n":254,"o":944.775,"t":"2026-10-12T16:45:00Z","v":3014,"vw":944.887721},{"c":944.73,"h":945.1993,"l":944.73,"n":239,"o":944.74,"t":"2026-10-12T16:50:00Z","v":2850,"vw":944.830763},{"c":945.255,"h":945.255,"l":944.56,"n":166,"o":944.56,"t":"2026-10-12T16:55:00Z","v":1777,"vw":944.942587},{"c":945.19,"h":945.61,"l":944.69,"n":277,"o":945.265,"t":"2026-10-12T17:00:00Z","v":3462,"vw":945.097053},{"c":944.07,"h":945.185,"l":944.07,"n":245,"o":945.185,"t":"2026-10-12T17:05:00Z","v":3179,"vw":944.584915},{"c":944.9,"h":944.9,"l":943.26,"n":334,"o":943.95,"t":"2026-10-12T17:10:00Z","v":4464,"vw":944.15809},{"c":945.46,"h":945.47,"l":944.535,"n":225,"o":944.63,"t":"2026-10-12T17:15:00Z","v":2440,"vw":944.971168},{"c":945.1899,"h":945.5499,"l":944.925,"n":183,"o":945.28,"t":"2026-10-12T17:20:00Z","v":2346,"vw":945.231793},{"c":944.88,"h":945.16,"l":944.87,"n":190,"o":944.89,"t":"2026-10-12T17:25:00Z","v":2299,"vw":944.987063},{"c":945.94,"h":946.68,"l":944.62,"n":544,"o":944.89,"t":"2026-10-12T17:30:00Z","v":13752,"vw":945.064902},{"c":945.665,"h":945.97,"l":945.25,"n":210,"o":945.93,"t":"2026-10-12T17:35:00Z","v":3111,"vw":945.861055},{"c":945.98,"h":945.98,"l":945.42,"n":250,"o":945.64,"t":"2026-10-12T17:40:00Z","v":3696,"vw":945.676127},{"c":944.723,"h":946.21,"l":943.84,"n":288,"o":946.21,"t":"2026-10-12T17:45:00Z","v":4940,"vw":945.410139},{"c":944.535,"h":944.96,"l":944.07,"n":220,"o":944.07,"t":"2026-10-12T17:50:00Z","v":1544,"vw":944.337744},{"c":946.01,"h":946.205,"l":944.535,"n":308,"o":944.535,"t":"2026-10-12T17:55:00Z","v":6093,"vw":945.060038},{"c":946.46,"h":946.47,"l":945.86,"n":318,"o":946.18,"t":"2026-10-12T18:00:00Z","v":4047,"vw":946.148537},{"c":946.16,"h":946.76,"l":945.52,"n":378,"o":946.29,"t":"2026-10-12T18:05:00Z","v":8641,"vw":946.297804},{"c":947.15,"h":947.27,"l":945.995,"n":261,"o":945.995,"t":"2026-10-12T18:10:00Z","v":2589,"vw":946.934059},{"c":946.79,"h":947.66,"l":946.57,"n":320,"o":947.19,"t":"2026-10-12T18:15:00Z","v":5020,"vw":947.191042},{"c":946.56,"h":947.34,"l":946.42,"n":311,"o":946.7,"t":"2026-10-12T18:20:00Z","v":7452,"vw":947.095342},{"c":947.255,"h":948.24,"l":946.8,"n":271,"o":946.8,"t":"2026-10-12T18:25:00Z","v":4772,"vw":947.51298},{"c":946.74,"h":947.375,"l":946.61,"n":243,"o":947.375,"t":"2026-10-12T18:30:00Z","v":3670,"vw":946.934572},{"c":946.58,"h":947.2896,"l":945.545,"n":310,"o":946.72,"t":"2026-10-12T18:35:00Z","v":5443,"vw":946.377586},{"c":946.19,"h":946.76,"l":946.19,"n":207,"o":946.655,"t":"2026-10-12T18:40:00Z","v":2817,"vw":946.523918},{"c":947.08,"h":947.23,"l":946.48,"n":282,"o":946.48,"t":"2026-10-12T18:45:00Z","v":4928,"vw":947.025768},{"c":947.18,"h":947.42,"l":946.77,"n":309,"o":947.08,"t":"2026-10-12T18:50:00Z","v":4876,"vw":947.109517},{"c":948.735,"h":948.81,"l":946.87,"n":500,"o":947.18,"t":"2026-10-12T18:55:00Z","v":12177,"vw":948.330662},{"c":947.69,"h":948.97,"l":947.69,"n":391,"o":948.97,"t":"2026-10-12T19:00:00Z","v":6579,"vw":948.510961},{"c":946.805,"h":947.69,"l":946.61,"n":292,"o":947.69,"t":"2026-10-12T19:05:00Z","v":6637,"vw":947.164754},{"c":948.33,"h":948.82,"l":946.5605,"n":301,"o":946.92,"t":"2026-10-12T19:10:00Z","v":5502,"vw":946.950751},{"c":948.24,"h":949.19,"l":948.24,"n":374,"o":948.41,"t":"2026-10-12T19:15:00Z","v":4989,"vw":948.724099},{"c":948.15,"h":948.53,"l":947.61,"n":340,"o":948.53,"t":"2026-10-12T19:20:00Z","v":5981,"vw":947.881961},{"c":948.53,"h":949.09,"l":947.605,"n":317,"o":947.8397,"t":"2026-10-12T19:25:00Z","v":3956,"vw":947.934242},{"c":950.27,"h":950.48,"l":948.54,"n":395,"o":948.745,"t":"2026-10-12T19:30:00Z","v":7102,"vw":949.442331},{"c":950.75,"h":950.86,"l":949.9,"n":303,"o":950.37,"t":"2026-10-12T19:35:00Z","v":4513,"vw":950.397391},{"c":951.6,"h":951.945,"l":950.755,"n":454,"o":950.755,"t":"2026-10-12T19:40:00Z","v":7576,"vw":951.497264},{"c":953.915,"h":954.31,"l":951.615,"n":787,"o":951.615,"t":"2026-10-12T19:45:00Z","v":16034,"vw":953.280993},{"c":954.395,"h":954.57,"l":952.955,"n":1199,"o":953.31,"t":"2026-10-12T19:50:00Z","v":24635,"vw":953.736482},{"c":955.82,"h":955.92,"l":953.595,"n":2989,"o":954.67,"t":"2026-10-12T19:55:00Z","v":66465,"vw":954.588528},{"c":955.76,"h":955.76,"l":955.42,"n":101,"o":955.54,"t":"2026-10-12T20:00:00Z","v":117721,"vw":955.759541},{"c":951,"h":951,"l":951,"n":1,"o":951,"t":"2026-10-12T20:25:00Z","v":45,"vw":951},{"c":955.76,"h":955.76,"l":955.76,"n":1,"o":955.76,"t":"2026-10-12T20:35:00Z","v":1085,"vw":955.76},{"c":959.29,"h":965.69,"l":959.29,"n":507,"o":963.42,"t":"2026-10-13T13:30:00Z","v":13829,"vw":963.297451},{"c":957.755,"h":960.16,"l":955.97,"n":254,"o":960.05,"t":"2026-10-13T13:35:00Z","v":2623,"vw":957.983185},{"c":956.7,"h":960.69,"l":955.96,"n":722,"o":956.05,"t":"2026-10-13T13:40:00Z","v":7305,"vw":957.657906},{"c":956.295,"h":958.52,"l":955.76,"n":255,"o":955.76,"t":"2026-10-13T13:45:00Z","v":4639,"vw":956.62891},{"c":955.9,"h":957.405,"l":955.28,"n":446,"o":956.21,"t":"2026-10-13T13:50:00Z","v":7824,"vw":956.104261},{"c":958.05,"h":958.05,"l":954.18,"n":339,"o":955.74,"t":"2026-10-13T13:55:00Z","v":6461,"vw":955.317487},{"c":958.275,"h":960.21,"l":957.865,"n":426,"o":958.055,"t":"2026-10-13T14:00:00Z","v":8401,"vw":958.843478},{"c":959.335,"h":959.98,"l":957.91,"n":429,"o":958.27,"t":"2026-10-13T14:05:00Z","v":11350,"vw":958.905755},{"c":957.87,"h":959.67,"l":956.51,"n":207,"o":959.325,"t":"2026-10-13T14:10:00Z","v":3056,"vw":957.80455},{"c":958.535,"h":958.81,"l":956.18,"n":285,"o":957.895,"t":"2026-10-13T14:15:00Z","v":4382,"vw":957.153442},{"c":958.045,"h":960.06,"l":957.01,"n":278,"o":958.535,"t":"2026-10-13T14:20:00Z","v":3597,"vw":958.173762},{"c":958.82,"h":959.61,"l":958.04,"n":254,"o":958.045,"t":"2026-10-13T14:25:00Z","v":5042,"vw":958.671986},{"c":959.52,"h":960.53,"l":958.05,"n":328,"o":958.83,"t":"2026-10-13T14:30:00Z","v":3891,"vw":959.512459},{"c":959.33,"h":960.09,"l":958.75,"n":275,"o":959.525,"t":"2026-10-13T14:35:00Z","v":6356,"vw":959.552522},{"c":959.36,"h":959.4525,"l":958.05,"n":371,"o":958.29,"t":"2026-10-13T14:40:00Z","v":5862,"vw":958.732412},{"c":960,"h":960.45,"l":959.27,"n":347,"o":959.28,"t":"2026-10-13T14:45:00Z","v":5229,"vw":959.86741},{"c":959.59,"h":960.2499,"l":958.93,"n":292,"o":959.53,"t":"2026-10-13T14:50:00Z","v":5116,"vw":959.526466},{"c":960.46,"h":960.46,"l":959.5,"n":286,"o":959.6,"t":"2026-10-13T14:55:00Z","v":2852,"vw":959.833765},{"c":960.57,"h":960.895,"l":960.09,"n":327,"o":960.09,"t":"2026-10-13T15:00:00Z","v":5579,"vw":960.376207},{"c":960.2825,"h":960.96,"l":959.55,"n":254,"o":960.57,"t":"2026-10-13T15:05:00Z","v":2869,"vw":960.376791},{"c":960.9,"h":961.35,"l":960.305,"n":261,"o":960.315,"t":"2026-10-13T15:10:00Z","v":3307,"vw":960.795819},{"c":963.31,"h":963.31,"l":960.92,"n":345,"o":960.92,"t":"2026-10-13T15:15:00Z","v":4249,"vw":962.296656},{"c":961.8,"h":962.62,"l":960.4401,"n":356,"o":962.48,"t":"2026-10-13T15:20:00Z","v":7459,"vw":961.80783},{"c":962.24,"h":962.24,"l":961.19,"n":263,"o":961.58,"t":"2026-10-13T15:25:00Z","v":4469,"vw":961.537791},{"c":962.01,"h":962.23,"l":961.11,"n":487,"o":962.23,"t":"2026-10-13T15:30:00Z","v":9632,"vw":961.575644},{"c":963.08,"h":963.34,"l":961.865,"n":447,"o":962.01,"t":"2026-10-13T15:35:00Z","v":10073,"vw":962.456237},{"c":964.36,"h":964.36,"l":963.03,"n":196,"o":963.03,"t":"2026-10-13T15:40:00Z","v":2467,"vw":963.660812},{"c":965.575,"h":965.77,"l":964.12,"n":363,"o":964.36,"t":"2026-10-13T15:45:00Z","v":5668,"vw":964.90011},{"c":965.23,"h":966.3225,"l":964.5,"n":381,"o":965.475,"t":"2026-10-13T15:50:00Z","v":6532,"vw":965.496213},{"c":965.975,"h":966.16,"l":964.5,"n":282,"o":965.225,"t":"2026-10-13T15:55:00Z","v":3007,"vw":965.349325},{"c":964.12,"h":966.0675,"l":964.12,"n":395,"o":966.05,"t":"2026-10-13T16:00:00Z","v":6816,"vw":964.942335},{"c":964.675,"h":965.26,"l":964.46,"n":231,"o":964.84,"t":"2026-10-13T16:05:00Z","v":3227,"vw":964.889864},{"c":966.58,"h":966.585,"l":964.675,"n":310,"o":964.675,"t":"2026-10-13T16:10:00Z","v":3951,"vw":966.00833},{"c":963.81,"h":966.81,"l":963.81,"n":308,"o":966.535,"t":"2026-10-13T16:15:00Z","v":9580,"vw":965.516313},{"c":964.52,"h":965.688,"l":962.57,"n":426,"o":963.81,"t":"2026-10-13T16:20:00Z","v":12089,"vw":964.492449},{"c":964.7,"h":964.99,"l":964.26,"n":235,"o":964.52,"t":"2026-10-13T16:25:00Z","v":4194,"vw":964.842184},{"c":963.655,"h":964.74,"l":963.65,"n":235,"o":964.32,"t":"2026-10-13T16:30:00Z","v":2744,"vw":963.94723},{"c":965.16,"h":965.57,"l":964.16,"n":262,"o":964.16,"t":"2026-10-13T16:35:00Z","v":3364,"vw":964.737254},{"c":966.4,"h":966.84,"l":965.28,"n":271,"o":965.28,"t":"2026-10-13T16:40:00Z","v":9783,"vw":965.662411},{"c":966.955,"h":967.36,"l":965.43,"n":304,"o":966.37,"t":"2026-10-13T16:45:00Z","v":4419,"vw":966.252347},{"c":966.26,"h":967.17,"l":965.88,"n":358,"o":966.3401,"t":"2026-10-13T16:50:00Z","v":7612,"vw":966.552892},{"c":968.55,"h":968.78,"l":966.03,"n":385,"o":966.03,"t":"2026-10-13T16:55:00Z","v":5097,"vw":967.457244},{"c":966.6075,"h":968.77,"l":966.6,"n":378,"o":968.77,"t":"2026-10-13T17:00:00Z","v":6506,"vw":967.7592},{"c":967,"h":967.56,"l":965.75,"n":282,"o":967.46,"t":"2026-10-13T17:05:00Z","v":6041,"vw":967.059226},{"c":964.58,"h":966.92,"l":964.58,"n":329,"o":966.81,"t":"2026-10-13T17:10:00Z","v":14973,"vw":965.522098},{"c":964.12,"h":964.82,"l":964.02,"n":221,"o":964.595,"t":"2026-10-13T17:15:00Z","v":3471,"vw":964.49443},{"c":965.61,"h":965.76,"l":964.12,"n":328,"o":964.12,"t":"2026-10-13T17:20:00Z","v":4622,"vw":965.202977},{"c":966.34,"h":966.34,"l":964.2501,"n":296,"o":965.805,"t":"2026-10-13T17:25:00Z","v":10462,"vw":965.40038},{"c":966.47,"h":966.79,"l":966.075,"n":244,"o":966.08,"t":"2026-10-13T17:30:00Z","v":3152,"vw":966.28659},{"c":964.835,"h":966.86,"l":964.53,"n":272,"o":966.75,"t":"2026-10-13T17:35:00Z","v":4043,"vw":965.798946},{"c":964.19,"h":964.895,"l":963.5,"n":201,"o":964.565,"t":"2026-10-13T17:40:00Z","v":2328,"vw":964.072695},{"c":964.03,"h":965.38,"l":963.82,"n":269,"o":963.82,"t":"2026-10-13T17:45:00Z","v":2994,"vw":964.59811},{"c":965.608,"h":965.95,"l":963.915,"n":369,"o":964.29,"t":"2026-10-13T17:50:00Z","v":7311,"vw":964.52844},{"c":964.415,"h":966.43,"l":964.415,"n":364,"o":965.58,"t":"2026-10-13T17:55:00Z","v":6772,"vw":965.2815},{"c":965.21,"h":965.84,"l":964.12,"n":394,"o":964.13,"t":"2026-10-13T18:00:00Z","v":8844,"vw":964.778717},{"c":965.37,"h":965.58,"l":963.83,"n":300,"o":965.2,"t":"2026-10-13T18:05:00Z","v":3923,"vw":964.906604},{"c":965.66,"h":965.66,"l":964.4716,"n":306,"o":964.785,"t":"2026-10-13T18:10:00Z","v":3764,"vw":965.034044},{"c":966.81,"h":966.99,"l":965.385,"n":376,"o":965.385,"t":"2026-10-13T18:15:00Z","v":4219,"vw":966.056836},{"c":966.57,"h":967.26,"l":966.23,"n":316,"o":966.7525,"t":"2026-10-13T18:20:00Z","v":4234,"vw":966.796351},{"c":968.16,"h":968.29,"l":966.52,"n":337,"o":966.57,"t":"2026-10-13T18:25:00Z","v":6311,"vw":967.480608},{"c":968.055,"h":968.15,"l":966,"n":369,"o":968.15,"t":"2026-10-13T18:30:00Z","v":5567,"vw":967.306951},{"c":969.33,"h":969.477,"l":967.745,"n":373,"o":968.045,"t":"2026-10-13T18:35:00Z","v":5142,"vw":968.929028},{"c":968.14,"h":968.9,"l":968.02,"n":277,"o":968.9,"t":"2026-10-13T18:40:00Z","v":4128,"vw":968.596434},{"c":966.75,"h":968.5,"l":966.625,"n":301,"o":968.5,"t":"2026-10-13T18:45:00Z","v":3840,"vw":967.47603},{"c":967.08,"h":967.16,"l":966.01,"n":210,"o":966.08,"t":"2026-10-13T18:50:00Z","v":3719,"vw":966.688513},{"c":968,"h":968,"l":966.695,"n":366,"o":967.25,"t":"2026-10-13T18:55:00Z","v":4929,"vw":967.746669},{"c":967.58,"h":968.05,"l":966.95,"n":348,"o":967.84,"t":"2026-10-13T19:00:00Z","v":3709,"vw":967.506925},{"c":967.6,"h":968.06,"l":967.3216,"n":305,"o":967.37,"t":"2026-10-13T19:05:00Z","v":5028,"vw":967.593268},{"c":965.74,"h":967.95,"l":965.15,"n":513,"o":967.3,"t":"2026-10-13T19:10:00Z","v":9408,"vw":966.393143},{"c":966.175,"h":966.77,"l":965.28,"n":356,"o":965.28,"t":"2026-10-13T19:15:00Z","v":5813,"vw":966.154011},{"c":965.01,"h":966.165,"l":965.01,"n":394,"o":966.165,"t":"2026-10-13T19:20:00Z","v":6427,"vw":965.770095},{"c":964.105,"h":965.49,"l":963.75,"n":365,"o":965.345,"t":"2026-10-13T19:25:00Z","v":8115,"vw":964.999},{"c":964.33,"h":965.08,"l":963.75,"n":441,"o":963.8459,"t":"2026-10-13T19:30:00Z","v":7418,"vw":964.563423},{"c":964.68,"h":964.68,"l":963.28,"n":407,"o":963.88,"t":"2026-10-13T19:35:00Z","v":6718,"vw":963.939733},{"c":964.9375,"h":965.23,"l":963.81,"n":646,"o":964.77,"t":"2026-10-13T19:40:00Z","v":10357,"vw":964.330539},{"c":964.09,"h":966.36,"l":963.955,"n":750,"o":964.925,"t":"2026-10-13T19:45:00Z","v":23592,"vw":965.723224},{"c":964.26,"h":964.7,"l":963.61,"n":877,"o":964.5,"t":"2026-10-13T19:50:00Z","v":14527,"vw":964.219088},{"c":962.13,"h":966.21,"l":961.7,"n":2814,"o":964.02,"t":"2026-10-13T19:55:00Z","v":60688,"vw":963.948097},{"c":961.88,"h":962.48,"l":961.88,"n":108,"o":962.47,"t":"2026-10-13T20:00:00Z","v":169154,"vw":961.882066},{"c":961.88,"h":961.88,"l":961.88,"n":2,"o":961.88,"t":"2026-10-13T20:30:00Z","v":22414,"vw":961.88},{"c":975,"h":975,"l":965.045,"n":482,"o":968.07,"t":"2026-10-14T13:30:00Z","v":10488,"vw":968.917212},{"c":974.75,"h":978.0499,"l":973.78,"n":481,"o":974.005,"t":"2026-10-14T13:35:00Z","v":5281,"vw":975.376713},{"c":972.56,"h":974.89,"l":970.65,"n":369,"o":974.335,"t":"2026-10-14T13:40:00Z","v":7037,"vw":972.58996},{"c":969.92,"h":973.29,"l":968.795,"n":410,"o":971.98,"t":"2026-10-14T13:45:00Z","v":9319,"vw":970.82937},{"c":971.37,"h":972.35,"l":969.605,"n":312,"o":969.925,"t":"2026-10-14T13:50:00Z","v":5224,"vw":970.985669},{"c":973.949,"h":974.32,"l":971.93,"n":367,"o":972.34,"t":"2026-10-14T13:55:00Z","v":4806,"vw":972.724545},{"c":974.33,"h":975,"l":972.61,"n":492,"o":973.66,"t":"2026-10-14T14:00:00Z","v":6748,"vw":973.680115},{"c":974.61,"h":975.9599,"l":972.55,"n":293,"o":973.63,"t":"2026-10-14T14:05:00Z","v":3770,"vw":973.985953},{"c":973.9425,"h":975.79,"l":973.76,"n":383,"o":975.12,"t":"2026-10-14T14:10:00Z","v":4842,"vw":975.012203},{"c":974.86,"h":976.045,"l":973.6776,"n":201,"o":974.04,"t":"2026-10-14T14:15:00Z","v":3233,"vw":974.587906},{"c":973.56,"h":974.89,"l":973.56,"n":298,"o":974.69,"t":"2026-10-14T14:20:00Z","v":4366,"vw":974.387697},{"c":973.965,"h":974.48,"l":972.59,"n":296,"o":973.22,"t":"2026-10-14T14:25:00Z","v":4479,"vw":973.38307},{"c":973.69,"h":974.255,"l":972.55,"n":419,"o":974.115,"t":"2026-10-14T14:30:00Z","v":4699,"vw":973.415973},{"c":972.195,"h":973.69,"l":972.07,"n":327,"o":973.69,"t":"2026-10-14T14:35:00Z","v":3791,"vw":972.655179},{"c":972.24,"h":973.02,"l":972.01,"n":395,"o":972.01,"t":"2026-10-14T14:40:00Z","v":5342,"vw":972.405565},{"c":972.56,"h":973.18,"l":971.34,"n":417,"o":972.53,"t":"2026-10-14T14:45:00Z","v":5158,"vw":972.337918},{"c":973.595,"h":974.235,"l":972.55,"n":392,"o":972.555,"t":"2026-10-14T14:50:00Z","v":4112,"vw":973.418565},{"c":972.5575,"h":974.16,"l":972.225,"n":339,"o":973.8692,"t":"2026-10-14T14:55:00Z","v":3680,"vw":973.368149},{"c":973.945,"h":974.29,"l":972.1575,"n":366,"o":972.485,"t":"2026-10-14T15:00:00Z","v":5460,"vw":973.417154},{"c":973.63,"h":974.2,"l":973.54,"n":392,"o":973.7673,"t":"2026-10-14T15:05:00Z","v":5500,"vw":973.968619},{"c":975.4603,"h":975.58,"l":974.1224,"n":476,"o":974.31,"t":"2026-10-14T15:10:00Z","v":6208,"vw":975.147183},{"c":976.23,"h":977,"l":975.48,"n":371,"o":976.24,"t":"2026-10-14T15:15:00Z","v":5982,"vw":976.426138},{"c":974.95,"h":977.05,"l":974.95,"n":213,"o":976.3,"t":"2026-10-14T15:20:00Z","v":3052,"vw":976.004032},{"c":973.56,"h":976.07,"l":973.022,"n":259,"o":974.85,"t":"2026-10-14T15:25:00Z","v":4018,"vw":974.83745},{"c":974.16,"h":974.16,"l":972.88,"n":199,"o":973.555,"t":"2026-10-14T15:30:00Z","v":2722,"vw":973.431075},{"c":974.335,"h":974.9099,"l":972.775,"n":335,"o":973.93,"t":"2026-10-14T15:35:00Z","v":5046,"vw":973.433497},{"c":973.02,"h":974.56,"l":972.46,"n":279,"o":974.33,"t":"2026-10-14T15:40:00Z","v":7483,"vw":974.099218},{"c":973.07,"h":973.53,"l":972.62,"n":317,"o":973.425,"t":"2026-10-14T15:45:00Z","v":5476,"vw":973.148804},{"c":972.22,"h":974.02,"l":971.96,"n":282,"o":973.65,"t":"2026-10-14T15:50:00Z","v":6323,"vw":972.809146},{"c":971.795,"h":972.22,"l":971.11,"n":185,"o":971.96,"t":"2026-10-14T15:55:00Z","v":1896,"vw":971.669118},{"c":971.665,"h":971.795,"l":971.11,"n":365,"o":971.22,"t":"2026-10-14T16:00:00Z","v":5367,"vw":971.527582},{"c":972.335,"h":972.68,"l":971.645,"n":262,"o":971.9,"t":"2026-10-14T16:05:00Z","v":3249,"vw":971.930953},{"c":971.96,"h":972.62,"l":971.63,"n":198,"o":972.62,"t":"2026-10-14T16:10:00Z","v":2227,"vw":972.182643},{"c":971.325,"h":972.51,"l":970.77,"n":455,"o":971.905,"t":"2026-10-14T16:15:00Z","v":7697,"vw":971.526425},{"c":972.79,"h":972.79,"l":971.1,"n":352,"o":971.315,"t":"2026-10-14T16:20:00Z","v":4085,"vw":971.975075},{"c":972.51,"h":973.16,"l":972.16,"n":187,"o":972.385,"t":"2026-10-14T16:25:00Z","v":2350,"vw":972.757111},{"c":972.9275,"h":973.8025,"l":972.67,"n":400,"o":972.67,"t":"2026-10-14T16:30:00Z","v":4485,"vw":973.395403},{"c":972.675,"h":973.48,"l":972.6625,"n":195,"o":972.8,"t":"2026-10-14T16:35:00Z","v":2471,"vw":972.95503},{"c":972.045,"h":972.695,"l":970.94,"n":413,"o":972.6625,"t":"2026-10-14T16:40:00Z","v":6071,"vw":971.968067},{"c":971.97,"h":972.59,"l":971.39,"n":106,"o":972.045,"t":"2026-10-14T16:45:00Z","v":1328,"vw":971.987794},{"c":971.935,"h":972.49,"l":971.35,"n":283,"o":971.805,"t":"2026-10-14T16:50:00Z","v":3832,"vw":972.168528},{"c":972.25,"h":972.485,"l":971.51,"n":268,"o":971.985,"t":"2026-10-14T16:55:00Z","v":3032,"vw":972.07724},{"c":971.67,"h":972.51,"l":971.51,"n":343,"o":972.02,"t":"2026-10-14T17:00:00Z","v":4560,"vw":972.05486},{"c":970.76,"h":972.05,"l":970.69,"n":453,"o":971.655,"t":"2026-10-14T17:05:00Z","v":7371,"vw":971.238473},{"c":971.67,"h":971.94,"l":970.86,"n":422,"o":971.16,"t":"2026-10-14T17:10:00Z","v":5903,"vw":971.297105},{"c":972.265,"h":972.59,"l":971.36,"n":400,"o":971.67,"t":"2026-10-14T17:15:00Z","v":5750,"vw":971.817453},{"c":971.6375,"h":972.265,"l":971.34,"n":423,"o":972.265,"t":"2026-10-14T17:20:00Z","v":5880,"vw":971.837948},{"c":972.075,"h":972.21,"l":971.19,"n":313,"o":971.58,"t":"2026-10-14T17:25:00Z","v":3211,"vw":971.797937},{"c":971.87,"h":972.07,"l":971.5,"n":275,"o":972.07,"t":"2026-10-14T17:30:00Z","v":3466,"vw":971.833936},{"c":972.375,"h":972.69,"l":971.828,"n":311,"o":971.87,"t":"2026-10-14T17:35:00Z","v":3644,"vw":972.268425},{"c":970.4,"h":972.84,"l":970.4,"n":475,"o":972.52,"t":"2026-10-14T17:40:00Z","v":6749,"vw":972.087495},{"c":971.14,"h":971.43,"l":970.35,"n":283,"o":970.8,"t":"2026-10-14T17:45:00Z","v":4426,"vw":970.845051},{"c":971.775,"h":972.07,"l":971.1,"n":420,"o":971.14,"t":"2026-10-14T17:50:00Z","v":6031,"vw":971.604152},{"c":971.95,"h":972.21,"l":971.77,"n":258,"o":971.77,"t":"2026-10-14T17:55:00Z","v":2845,"vw":971.988116},{"c":974.3,"h":974.995,"l":970.66,"n":603,"o":971.52,"t":"2026-10-14T18:00:00Z","v":14134,"vw":971.973867},{"c":975.07,"h":975.07,"l":974.11,"n":320,"o":974.35,"t":"2026-10-14T18:05:00Z","v":3782,"vw":974.490726},{"c":976.57,"h":976.57,"l":975.34,"n":337,"o":975.34,"t":"2026-10-14T18:10:00Z","v":3517,"vw":975.994655},{"c":977.1,"h":977.8999,"l":976.56,"n":203,"o":976.56,"t":"2026-10-14T18:15:00Z","v":2156,"vw":977.065942},{"c":975.9,"h":977.1,"l":975.76,"n":203,"o":977.1,"t":"2026-10-14T18:20:00Z","v":2532,"vw":976.485333},{"c":977.165,"h":978.05,"l":975.695,"n":493,"o":975.7,"t":"2026-10-14T18:25:00Z","v":10647,"vw":976.677913},{"c":977.5,"h":978.135,"l":976.85,"n":349,"o":977.68,"t":"2026-10-14T18:30:00Z","v":4803,"vw":977.677519},{"c":977.91,"h":978.06,"l":977.0975,"n":301,"o":977.5,"t":"2026-10-14T18:35:00Z","v":4242,"vw":977.716155},{"c":978.325,"h":978.815,"l":977.48,"n":270,"o":977.915,"t":"2026-10-14T18:40:00Z","v":3896,"vw":978.260562},{"c":978.655,"h":978.95,"l":977.94,"n":292,"o":978.42,"t":"2026-10-14T18:45:00Z","v":4618,"vw":978.505995},{"c":977.96,"h":979.555,"l":977.94,"n":376,"o":978.95,"t":"2026-10-14T18:50:00Z","v":7226,"vw":978.678042},{"c":978.33,"h":978.8,"l":977.97,"n":312,"o":977.97,"t":"2026-10-14T18:55:00Z","v":6144,"vw":978.338498},{"c":978.135,"h":978.35,"l":977.44,"n":465,"o":977.81,"t":"2026-10-14T19:00:00Z","v":9777,"vw":977.822993},{"c":978.245,"h":978.81,"l":977.0501,"n":291,"o":977.0501,"t":"2026-10-14T19:05:00Z","v":4401,"vw":978.346823},{"c":977.56,"h":978.66,"l":977.56,"n":305,"o":977.71,"t":"2026-10-14T19:10:00Z","v":4543,"vw":978.138413},{"c":978.71,"h":978.71,"l":977.6892,"n":349,"o":977.91,"t":"2026-10-14T19:15:00Z","v":4989,"vw":978.303981},{"c":976.2725,"h":978.64,"l":976.08,"n":403,"o":978.64,"t":"2026-10-14T19:20:00Z","v":5523,"vw":977.351799},{"c":976.885,"h":977.2,"l":976.08,"n":382,"o":976.08,"t":"2026-10-14T19:25:00Z","v":4896,"vw":976.74822},{"c":977.6,"h":978.4,"l":977.19,"n":561,"o":977.19,"t":"2026-10-14T19:30:00Z","v":8488,"vw":977.797583},{"c":977.555,"h":978.25,"l":977.33,"n":465,"o":978.09,"t":"2026-10-14T19:35:00Z","v":6789,"vw":977.655072},{"c":977.63,"h":978.07,"l":976.95,"n":635,"o":977.33,"t":"2026-10-14T19:40:00Z","v":9398,"vw":977.570226},{"c":974.75,"h":977.16,"l":973.17,"n":1345,"o":977.16,"t":"2026-10-14T19:45:00Z","v":53362,"vw":974.548482},{"c":975.23,"h":976.3299,"l":974.12,"n":989,"o":974.99,"t":"2026-10-14T19:50:00Z","v":16474,"vw":975.067603},{"c":978.47,"h":979.82,"l":974.62,"n":4271,"o":975.23,"t":"2026-10-14T19:55:00Z","v":103018,"vw":977.378848},{"c":976.57,"h":978.47,"l":976.57,"n":90,"o":978.47,"t":"2026-10-14T20:00:00Z","v":127609,"vw":976.606856},{"c":976.57,"h":976.57,"l":976.57,"n":3,"o":976.57,"t":"2026-10-14T22:10:00Z","v":242,"vw":976.57},{"c":976,"h":976,"l":976,"n":1,"o":976,"t":"2026-10-14T22:15:00Z","v":85,"vw":976},{"c":976.57,"h":976.57,"l":976.55,"n":4,"o":976.55,"t":"2026-10-14T22:25:00Z","v":150,"vw":976.556232},{"c":976.57,"h":976.57,"l":976.57,"n":7,"o":976.57,"t":"2026-10-14T22:30:00Z","v":212,"vw":976.57},{"c":971,"h":971,"l":971,"n":6,"o":971,"t":"2026-10-14T22:50:00Z","v":85,"vw":971},{"c":979,"h":979,"l":979,"n":2,"o":979,"t":"2026-10-14T23:20:00Z","v":80,"vw":979},{"c":984.75,"h":984.75,"l":984.75,"n":6,"o":984.75,"t":"2026-10-15T08:00:00Z","v":60,"vw":984.75},{"c":998.57,"h":1003.21,"l":995.8,"n":861,"o":995.8,"t":"2026-10-15T13:30:00Z","v":20016,"vw":997.831832},{"c":995.5,"h":1001.01,"l":994.49,"n":373,"o":998.57,"t":"2026-10-15T13:35:00Z","v":4063,"vw":996.939898},{"c":990.3,"h":996.68,"l":990.3,"n":469,"o":995.5502,"t":"2026-10-15T13:40:00Z","v":7090,"vw":992.914547},{"c":989.58,"h":991.795,"l":988.61,"n":389,"o":990.555,"t":"2026-10-15T13:45:00Z","v":5425,"vw":990.504434},{"c":995.78,"h":996.89,"l":990.3125,"n":463,"o":990.47,"t":"2026-10-15T13:50:00Z","v":6585,"vw":994.311418},{"c":997,"h":999.8799,"l":995.66,"n":608,"o":996.91,"t":"2026-10-15T13:55:00Z","v":8361,"vw":997.369875},{"c":996.64,"h":998.51,"l":995.24,"n":911,"o":996.72,"t":"2026-10-15T14:00:00Z","v":20057,"vw":996.721201},{"c":996.29,"h":997.09,"l":993.3851,"n":366,"o":996.115,"t":"2026-10-15T14:05:00Z","v":4592,"vw":995.458383},{"c":996.04,"h":997.24,"l":995.609,"n":420,"o":995.609,"t":"2026-10-15T14:10:00Z","v":11352,"vw":996.169765},{"c":994.4,"h":995.905,"l":994.4,"n":377,"o":995.63,"t":"2026-10-15T14:15:00Z","v":4951,"vw":995.286297},{"c":994.93,"h":995.5,"l":994.1927,"n":323,"o":994.93,"t":"2026-10-15T14:20:00Z","v":4418,"vw":995.12189},{"c":995.39,"h":995.67,"l":993.94,"n":327,"o":994.93,"t":"2026-10-15T14:25:00Z","v":5854,"vw":994.821557},{"c":995.53,"h":996.98,"l":995.125,"n":477,"o":996.6,"t":"2026-10-15T14:30:00Z","v":4441,"vw":995.981685},{"c":996.695,"h":999.99,"l":995.64,"n":394,"o":995.64,"t":"2026-10-15T14:35:00Z","v":8280,"vw":997.964182},{"c":994.09,"h":996.56,"l":993.79,"n":334,"o":995.44,"t":"2026-10-15T14:40:00Z","v":5065,"vw":994.968199},{"c":994.875,"h":994.875,"l":991.53,"n":338,"o":994.13,"t":"2026-10-15T14:45:00Z","v":5295,"vw":992.827827},{"c":996.38,"h":996.71,"l":993.61,"n":416,"o":994.945,"t":"2026-10-15T14:50:00Z","v":9383,"vw":994.810963},{"c":998.24,"h":998.24,"l":995.73,"n":426,"o":996.61,"t":"2026-10-15T14:55:00Z","v":8734,"vw":997.150231},{"c":996.62,"h":998.27,"l":995.58,"n":404,"o":997.83,"t":"2026-10-15T15:00:00Z","v":8860,"vw":997.175182},{"c":995.14,"h":996.92,"l":994.25,"n":514,"o":996.8,"t":"2026-10-15T15:05:00Z","v":10773,"vw":995.566977},{"c":993.315,"h":995.15,"l":992.41,"n":676,"o":995.09,"t":"2026-10-15T15:10:00Z","v":25646,"vw":993.854062},{"c":992.515,"h":993.365,"l":991.35,"n":344,"o":993.06,"t":"2026-10-15T15:15:00Z","v":7275,"vw":992.454175},{"c":991.685,"h":992.645,"l":991.2,"n":246,"o":992.625,"t":"2026-10-15T15:20:00Z","v":4808,"vw":992.126269},{"c":994.075,"h":994.075,"l":991.3503,"n":313,"o":991.685,"t":"2026-10-15T15:25:00Z","v":10051,"vw":992.587583},{"c":993.39,"h":994.055,"l":992.355,"n":469,"o":994.055,"t":"2026-10-15T15:30:00Z","v":7118,"vw":993.161622},{"c":995.445,"h":995.73,"l":992,"n":294,"o":992.525,"t":"2026-10-15T15:35:00Z","v":11641,"vw":994.081858},{"c":996.46,"h":996.46,"l":994.87,"n":319,"o":995.445,"t":"2026-10-15T15:40:00Z","v":11494,"vw":995.972306},{"c":996.35,"h":997.195,"l":995.52,"n":205,"o":995.52,"t":"2026-10-15T15:45:00Z","v":3092,"vw":996.508605},{"c":995.5,"h":996.195,"l":993.96,"n":374,"o":995.5,"t":"2026-10-15T15:50:00Z","v":9301,"vw":995.025886},{"c":996.19,"h":996.43,"l":995.25,"n":355,"o":995.83,"t":"2026-10-15T15:55:00Z","v":4779,"vw":995.780905},{"c":995.04,"h":996.05,"l":995.01,"n":320,"o":995.73,"t":"2026-10-15T16:00:00Z","v":3228,"vw":995.46363},{"c":996.68,"h":996.68,"l":995.14,"n":269,"o":995.14,"t":"2026-10-15T16:05:00Z","v":3959,"vw":995.768448},{"c":996,"h":997.13,"l":995,"n":279,"o":996.185,"t":"2026-10-15T16:10:00Z","v":3470,"vw":996.143909},{"c":994.625,"h":995.255,"l":994.32,"n":246,"o":995,"t":"2026-10-15T16:15:00Z","v":3125,"vw":994.756774},{"c":995.48,"h":996.045,"l":995.48,"n":221,"o":995.71,"t":"2026-10-15T16:20:00Z","v":2165,"vw":995.831944},{"c":996.87,"h":997.13,"l":996.08,"n":235,"o":996.08,"t":"2026-10-15T16:25:00Z","v":2840,"vw":996.583863},{"c":996.325,"h":996.96,"l":995.92,"n":243,"o":996.28,"t":"2026-10-15T16:30:00Z","v":2912,"vw":996.251236},{"c":996.4899,"h":996.4899,"l":996.315,"n":181,"o":996.32,"t":"2026-10-15T16:35:00Z","v":1869,"vw":996.397429},{"c":995.91,"h":996.74,"l":995.91,"n":294,"o":996.01,"t":"2026-10-15T16:40:00Z","v":4505,"vw":996.320103},{"c":995.49,"h":995.65,"l":994.6,"n":241,"o":995.29,"t":"2026-10-15T16:45:00Z","v":2258,"vw":995.255357},{"c":994.57,"h":995.83,"l":993.92,"n":254,"o":995.65,"t":"2026-10-15T16:50:00Z","v":2798,"vw":995.27178},{"c":994.28,"h":994.6,"l":994.28,"n":26,"o":994.6,"t":"2026-10-15T16:55:00Z","v":424,"vw":994.348},{"c":996.505,"h":996.84,"l":995.355,"n":167,"o":995.355,"t":"2026-10-15T18:10:00Z","v":2028,"vw":996.252425},{"c":997.145,"h":997.63,"l":996.515,"n":204,"o":996.515,"t":"2026-10-15T18:15:00Z","v":2129,"vw":996.859054},{"c":996.6,"h":997.67,"l":996.6,"n":236,"o":997.29,"t":"2026-10-15T18:20:00Z","v":2846,"vw":997.29262},{"c":997.265,"h":998.02,"l":995.9975,"n":381,"o":996.22,"t":"2026-10-15T18:25:00Z","v":9150,"vw":997.153828},{"c":997.255,"h":997.98,"l":997.14,"n":287,"o":997.26,"t":"2026-10-15T18:30:00Z","v":3319,"vw":997.395817},{"c":997.45,"h":997.45,"l":997.29,"n":133,"o":997.32,"t":"2026-10-15T18:35:00Z","v":1166,"vw":997.348601},{"c":997.255,"h":997.56,"l":996.79,"n":331,"o":997.13,"t":"2026-10-15T18:40:00Z","v":7108,"vw":997.256222},{"c":998.22,"h":998.24,"l":996.7,"n":338,"o":996.79,"t":"2026-10-15T18:45:00Z","v":3849,"vw":997.476961},{"c":999.075,"h":999.195,"l":998.16,"n":286,"o":998.165,"t":"2026-10-15T18:50:00Z","v":5443,"vw":998.802081},{"c":997.38,"h":999.045,"l":997.17,"n":336,"o":999.045,"t":"2026-10-15T18:55:00Z","v":3861,"vw":998.262978},{"c":997.3775,"h":997.985,"l":996.9701,"n":252,"o":997.365,"t":"2026-10-15T19:00:00Z","v":3384,"vw":997.572751},{"c":998.45,"h":998.45,"l":997.48,"n":356,"o":997.86,"t":"2026-10-15T19:05:00Z","v":5379,"vw":997.965557},{"c":997.805,"h":998.495,"l":997.805,"n":313,"o":998.495,"t":"2026-10-15T19:10:00Z","v":3231,"vw":998.239503},{"c":997.105,"h":997.78,"l":996.34,"n":371,"o":997.78,"t":"2026-10-15T19:15:00Z","v":4833,"vw":997.068424},{"c":997.23,"h":997.98,"l":997.22,"n":372,"o":997.57,"t":"2026-10-15T19:20:00Z","v":9494,"vw":997.327856},{"c":994.67,"h":997.485,"l":994.54,"n":549,"o":996.99,"t":"2026-10-15T19:25:00Z","v":7983,"vw":995.791211},{"c":995.975,"h":996.06,"l":994.55,"n":592,"o":994.56,"t":"2026-10-15T19:30:00Z","v":7669,"vw":995.383115},{"c":997.47,"h":997.47,"l":995.9725,"n":439,"o":995.975,"t":"2026-10-15T19:35:00Z","v":5573,"vw":996.780764},{"c":998.39,"h":998.39,"l":996.49,"n":543,"o":997.92,"t":"2026-10-15T19:40:00Z","v":8822,"vw":997.412942},{"c":996.69,"h":998.6,"l":995.66,"n":726,"o":998.2875,"t":"2026-10-15T19:45:00Z","v":17332,"vw":997.629898},{"c":996.11,"h":997.64,"l":995.93,"n":1006,"o":996.32,"t":"2026-10-15T19:50:00Z","v":16252,"vw":996.710426},{"c":999.58,"h":999.91,"l":995.88,"n":2573,"o":995.91,"t":"2026-10-15T19:55:00Z","v":51417,"vw":997.541569},{"c":998.64,"h":998.7,"l":998.64,"n":93,"o":998.7,"t":"2026-10-15T20:00:00Z","v":127099,"vw":998.640027},{"c":998.64,"h":998.64,"l":998.64,"n":3,"o":998.64,"t":"2026-10-15T20:40:00Z","v":135,"vw":998.64},{"c":995,"h":995,"l":995,"n":2,"o":995,"t":"2026-10-15T23:55:00Z","v":80,"vw":995}],"history":[{"c":509.28,"h":511,"l":503.92,"n":17736,"o":507.57,"t":"2024-10-14T04:00:00Z","v":503774,"vw":509.089182},{"c":513.67,"h":522.63,"l":508.3,"n":25194,"o":508.3,"t":"2024-10-15T04:00:00Z","v":908430,"vw":514.509932},{"c":510.93,"h":513.47,"l":507.29,"n":20588,"o":507.29,"t":"2024-10-16T04:00:00Z","v":876713,"vw":511.205626},{"c":508.72,"h":512.06,"l":506,"n":18820,"o":507.98,"t":"2024-10-17T04:00:00Z","v":751962,"vw":508.984538},{"c":509.2,"h":511.74,"l":502.5,"n":21410,"o":508.1,"t":"2024-10-18T04:00:00Z","v":976374,"vw":508.963235},{"c":508.32,"h":512,"l":506.76,"n":17121,"o":512,"t":"2024-10-21T04:00:00Z","v":678661,"vw":508.944441},{"c":505.38,"h":509.65,"l":503.96,"n":16100,"o":506.85,"t":"2024-10-22T04:00:00Z","v":576453,"vw":505.884524},{"c":501.76,"h":508.77,"l":500.01,"n":17248,"o":506.39,"t":"2024-10-23T04:00:00Z","v":498477,"vw":502.124759},{"c":504.96,"h":509.53,"l":499.04,"n":17988,"o":501.45,"t":"2024-10-24T04:00:00Z","v":671793,"vw":506.110263},{"c":507.41,"h":508.59,"l":501.52,"n":15729,"o":504.76,"t":"2024-10-25T04:00:00Z","v":563369,"vw":506.785483},{"c":508.95,"h":511.32,"l":505.22,"n":17272,"o":508.91,"t":"2024-10-28T04:00:00Z","v":634632,"vw":508.896834},{"c":499.18,"h":510.55,"l":499.04,"n":21875,"o":510.43,"t":"2024-10-29T04:00:00Z","v":750190,"vw":502.745025},{"c":499.34,"h":501.93,"l":492.39,"n":20815,"o":497.08,"t":"2024-10-30T04:00:00Z","v":720582,"vw":497.815208},{"c":500.59,"h":509.785,"l":498.32,"n":23891,"o":500.3,"t":"2024-10-31T04:00:00Z","v":1012255,"vw":503.649344},{"c":526.34,"h":526.91,"l":507.47,"n":36442,"o":507.47,"t":"2024-11-01T04:00:00Z","v":1507968,"vw":524.388002},{"c":525.94,"h":528.22,"l":522.45,"n":30449,"o":525.85,"t":"2024-11-04T05:00:00Z","v":1276149,"vw":525.583725},{"c":525.28,"h":529.5,"l":520.2,"n":22782,"o":529.33,"t":"2024-11-05T05:00:00Z","v":842220,"vw":526.102276},{"c":549.31,"h":549.78,"l":530.39,"n":39257,"o":533,"t":"2024-11-06T05:00:00Z","v":1696701,"vw":544.08063},{"c":607.51,"h":616.505,"l":573.735,"n":62891,"o":606.285,"t":"2024-11-07T05:00:00Z","v":2465259,"vw":603.961505},{"c":613,"h":618.58,"l":593.27,"n":34598,"o":598.86,"t":"2024-11-08T05:00:00Z","v":1270690,"vw":613.396079},{"c":615.59,"h":627.425,"l":612.09,"n":28628,"o":619.16,"t":"2024-11-11T05:00:00Z","v":1237154,"vw":618.891356},{"c":617.66,"h":624.265,"l":613.31,"n":30864,"o":615.73,"t":"2024-11-12T05:00:00Z","v":1012807,"vw":618.696448},{"c":624.6,"h":628.26,"l":616.625,"n":22532,"o":618.71,"t":"2024-11-13T05:00:00Z","v":636018,"vw":624.648488},{"c":610.16,"h":623.03,"l":609.51,"n":27359,"o":619.76,"t":"2024-11-14T05:00:00Z","v":749438,"vw":613.27248},{"c":606.29,"h":614.115,"l":604.29,"n":26247,"o":610,"t":"2024-11-15T05:00:00Z","v":1008159,"vw":607.212532},{"c":615.6,"h":617.51,"l":606.29,"n":23530,"o":606.47,"t":"2024-11-18T05:00:00Z","v":628252,"vw":614.167675},{"c":615.65,"h":617.95,"l":608.23,"n":16297,"o":613.88,"t":"2024-11-19T05:00:00Z","v":593006,"vw":615.09662},{"c":621.14,"h":622.7,"l":614.0705,"n":15852,"o":617.76,"t":"2024-11-20T05:00:00Z","v":484842,"vw":620.126667},{"c":628.27,"h":629.73,"l":616.9801,"n":19291,"o":622.11,"t":"2024-11-21T05:00:00Z","v":499090,"vw":626.980722},{"c":623.19,"h":632.59,"l":622.07,"n":19030,"o":630.24,"t":"2024-11-22T05:00:00Z","v":512790,"vw":624.199348},{"c":616.73,"h":628.99,"l":615.48,"n":27617,"o":624.08,"t":"2024-11-25T05:00:00Z","v":1841562,"vw":617.660698},{"c":625,"h":625.53,"l":614.28,"n":19905,"o":619.82,"t":"2024-11-26T05:00:00Z","v":551024,"vw":622.695521},{"c":626.38,"h":631.4,"l":624.8,"n":19146,"o":626.56,"t":"2024-11-27T05:00:00Z","v":543196,"vw":627.180101},{"c":628.5,"h":630.71,"l":624.25,"n":10759,"o":626.36,"t":"2024-11-29T05:00:00Z","v":397630,"vw":627.863834},{"c":621.29,"h":625.67,"l":618.42,"n":20899,"o":625.48,"t":"2024-12-02T05:00:00Z","v":560152,"vw":621.409098},{"c":617.95,"h":627.83,"l":617.89,"n":17665,"o":625.91,"t":"2024-12-03T05:00:00Z","v":619698,"vw":619.87315},{"c":611.99,"h":620.18,"l":609.63,"n":20152,"o":617.46,"t":"2024-12-04T05:00:00Z","v":925461,"vw":612.928532},{"c":607.52,"h":609.86,"l":599.29,"n":26017,"o":608.58,"t":"2024-12-05T05:00:00Z","v":846380,"vw":606.856679},{"c":603.53,"h":608.01,"l":602.155,"n":22576,"o":607.52,"t":"2024-12-06T05:00:00Z","v":730596,"vw":604.158707},{"c":591.9,"h":603.95,"l":584.52,"n":29329,"o":602.81,"t":"2024-12-09T05:00:00Z","v":970517,"vw":590.974981},{"c":583.96,"h":591.8211,"l":582.16,"n":22837,"o":590.66,"t":"2024-12-10T05:00:00Z","v":703932,"vw":585.185412},{"c":576.69,"h":583.49,"l":571.3,"n":26343,"o":583.32,"t":"2024-12-11T05:00:00Z","v":1094025,"vw":576.711507},{"c":579.29,"h":584.65,"l":575.86,"n":21184,"o":579.82,"t":"2024-12-12T05:00:00Z","v":763449,"vw":578.487487},{"c":576.24,"h":582.095,"l":575.355,"n":19871,"o":580.32,"t":"2024-12-13T05:00:00Z","v":509590,"vw":577.325659},{"c":570.07,"h":585.5,"l":566.241,"n":31241,"o":576.37,"t":"2024-12-16T05:00:00Z","v":1029395,"vw":573.084206},{"c":562.78,"h":568.18,"l":558.13,"n":33351,"o":567.07,"t":"2024-12-17T05:00:00Z","v":1050255,"vw":562.354797},{"c":570.98,"h":575.23,"l":558.36,"n":30514,"o":564.14,"t":"2024-12-18T05:00:00Z","v":1130676,"vw":570.175276},{"c":579.22,"h":580.13,"l":565.97,"n":34632,"o":568.68,"t":"2024-12-19T05:00:00Z","v":1244744,"vw":575.904281},{"c":579.74,"h":583.93,"l":570.37,"n":28577,"o":580.01,"t":"2024-12-20T05:00:00Z","v":2058308,"vw":579.638454},{"c":576.76,"h":579.96,"l":569.63,"n":19203,"o":579.96,"t":"2024-12-23T05:00:00Z","v":517221,"vw":575.270891},{"c":579.13,"h":580.79,"l":573.105,"n":8597,"o":575.53,"t":"2024-12-24T05:00:00Z","v":241662,"vw":578.230514},{"c":578.43,"h":580.595,"l":576.4504,"n":15571,"o":579,"t":"2024-12-26T05:00:00Z","v":355254,"vw":578.637498},{"c":576.64,"h":582.7372,"l":574.655,"n":14714,"o":575.57,"t":"2024-12-27T05:00:00Z","v":361793,"vw":576.798935},{"c":570.75,"h":576.02,"l":569.09,"n":16449,"o":573.03,"t":"2024-12-30T05:00:00Z","v":416702,"vw":571.122862},{"c":569.91,"h":576.6199,"l":567.17,"n":16602,"o":572.77,"t":"2024-12-31T05:00:00Z","v":440926,"vw":570.176532},{"c":566.21,"h":574.975,"l":565.75,"n":16701,"o":572.79,"t":"2025-01-02T05:00:00Z","v":373168,"vw":568.26432},{"c":577.44,"h":579.96,"l":568.2296,"n":21975,"o":569.98,"t":"2025-01-03T05:00:00Z","v":708138,"vw":577.190223},{"c":580.43,"h":588.55,"l":574.2796,"n":26275,"o":577,"t":"2025-01-06T05:00:00Z","v":836012,"vw":582.594007},{"c":585.24,"h":588.51,"l":582.305,"n":18150,"o":582.85,"t":"2025-01-07T05:00:00Z","v":652660,"vw":585.555536},{"c":590.26,"h":590.86,"l":584.29,"n":19686,"o":587.49,"t":"2025-01-08T05:00:00Z","v":526104,"vw":588.916146},{"c":581.74,"h":592.32,"l":581.01,"n":21560,"o":588.97,"t":"2025-01-10T05:00:00Z","v":597055,"vw":584.70887},{"c":585.08,"h":589.08,"l":572.4,"n":21354,"o":581.42,"t":"2025-01-13T05:00:00Z","v":590187,"vw":584.784365},{"c":593.73,"h":594.59,"l":580.76,"n":25936,"o":586.47,"t":"2025-01-14T05:00:00Z","v":857295,"vw":589.548319},{"c":583.45,"h":595.32,"l":577.92,"n":22679,"o":592.28,"t":"2025-01-15T05:00:00Z","v":722453,"vw":583.243289},{"c":595.19,"h":595.79,"l":581.48,"n":21967,"o":582.12,"t":"2025-01-16T05:00:00Z","v":582465,"vw":592.029849},{"c":592.57,"h":598.01,"l":586.54,"n":20735,"o":594.46,"t":"2025-01-17T05:00:00Z","v":686368,"vw":593.853093},{"c":586.08,"h":598,"l":581.9,"n":32209,"o":595.22,"t":"2025-01-21T05:00:00Z","v":986532,"vw":586.803159},{"c":584.38,"h":588,"l":577.91,"n":24422,"o":588,"t":"2025-01-22T05:00:00Z","v":785908,"vw":584.413992},{"c":597.17,"h":598.13,"l":585.575,"n":22112,"o":592.5,"t":"2025-01-23T05:00:00Z","v":673445,"vw":595.311972},{"c":591.58,"h":598.06,"l":586.525,"n":18691,"o":598.06,"t":"2025-01-24T05:00:00Z","v":570981,"vw":591.90625},{"c":604.43,"h":604.86,"l":592.5243,"n":22041,"o":596.75,"t":"2025-01-27T05:00:00Z","v":670421,"vw":601.649975},{"c":602.95,"h":607.825,"l":597.09,"n":19285,"o":606.26,"t":"2025-01-28T05:00:00Z","v":602788,"vw":601.568822},{"c":603.18,"h":605.68,"l":596.49,"n":19033,"o":604.56,"t":"2025-01-29T05:00:00Z","v":556076,"vw":602.821163},{"c":604.6,"h":611.31,"l":604.11,"n":18220,"o":605.98,"t":"2025-01-30T05:00:00Z","v":473361,"vw":606.220334},{"c":594.75,"h":604.5,"l":591.98,"n":24709,"o":604.11,"t":"2025-01-31T05:00:00Z","v":806952,"vw":594.994415},{"c":599.82,"h":602.19,"l":590.28,"n":29990,"o":594,"t":"2025-02-03T05:00:00Z","v":1048068,"vw":598.428762},{"c":603.32,"h":606.34,"l":595.12,"n":24912,"o":595.12,"t":"2025-02-04T05:00:00Z","v":882740,"vw":602.672654},{"c":606.9,"h":612.98,"l":603.72,"n":37563,"o":610.72,"t":"2025-02-05T05:00:00Z","v":1352706,"vw":606.690238},{"c":599.75,"h":599.88,"l":570.51,"n":47159,"o":590,"t":"2025-02-06T05:00:00Z","v":1855725,"vw":591.793544},{"c":595.69,"h":603.205,"l":591.13,"n":26714,"o":598,"t":"2025-02-07T05:00:00Z","v":713770,"vw":597.841383},{"c":603.4,"h":604.565,"l":583.55,"n":28091,"o":598.51,"t":"2025-02-10T05:00:00Z","v":777859,"vw":600.939107},{"c":610.41,"h":610.93,"l":601.39,"n":25184,"o":607.58,"t":"2025-02-11T05:00:00Z","v":721043,"vw":607.731708},{"c":595,"h":611.5,"l":593.96,"n":27569,"o":609.59,"t":"2025-02-12T05:00:00Z","v":796298,"vw":599.57247},{"c":602.47,"h":602.97,"l":589.66,"n":21135,"o":596.53,"t":"2025-02-13T05:00:00Z","v":646531,"vw":598.354386},{"c":593.69,"h":602.78,"l":593.27,"n":17627,"o":600.66,"t":"2025-02-14T05:00:00Z","v":499312,"vw":596.745993},{"c":599.42,"h":600.075,"l":585.225,"n":28147,"o":590.34,"t":"2025-02-18T05:00:00Z","v":772464,"vw":596.786736},{"c":602.74,"h":611.305,"l":596.8,"n":23100,"o":596.8,"t":"2025-02-19T05:00:00Z","v":738209,"vw":604.005027},{"c":603.51,"h":605.22,"l":596.85,"n":20135,"o":599.5,"t":"2025-02-20T05:00:00Z","v":611129,"vw":602.534861},{"c":597.71,"h":604.82,"l":594.345,"n":19394,"o":597.99,"t":"2025-02-21T05:00:00Z","v":671030,"vw":597.849964},{"c":605.76,"h":608.57,"l":598.58,"n":20237,"o":598.87,"t":"2025-02-24T05:00:00Z","v":873069,"vw":605.15205},{"c":627.08,"h":627.925,"l":601.45,"n":38755,"o":605,"t":"2025-02-25T05:00:00Z","v":1283715,"vw":621.015548},{"c":623.62,"h":632.92,"l":620.025,"n":25354,"o":622.66,"t":"2025-02-26T05:00:00Z","v":724410,"vw":625.560854},{"c":620.85,"h":629.33,"l":619.48,"n":25067,"o":623.84,"t":"2025-02-27T05:00:00Z","v":776416,"vw":622.452335},{"c":640.26,"h":641.7,"l":622.69,"n":28405,"o":624,"t":"2025-02-28T05:00:00Z","v":1281385,"vw":636.756822},{"c":644.53,"h":648.465,"l":636.9,"n":29476,"o":637.63,"t":"2025-03-03T05:00:00Z","v":1051084,"vw":643.843508},{"c":643.69,"h":653.92,"l":639.36,"n":32323,"o":644.53,"t":"2025-03-04T05:00:00Z","v":933484,"vw":645.784065},{"c":639.62,"h":647.91,"l":621.88,"n":25486,"o":638.89,"t":"2025-03-05T05:00:00Z","v":920727,"vw":640.196806},{"c":641.69,"h":646.99,"l":626.33,"n":32250,"o":634.24,"t":"2025-03-06T05:00:00Z","v":1001449,"vw":640.101459},{"c":644.22,"h":653.68,"l":636.5,"n":31330,"o":636.64,"t":"2025-03-07T05:00:00Z","v":975463,"vw":647.549874},{"c":658.84,"h":663.615,"l":633.525,"n":50069,"o":640,"t":"2025-03-10T04:00:00Z","v":1706449,"vw":657.920504},{"c":653.19,"h":661.85,"l":646.1924,"n":28794,"o":660,"t":"2025-03-11T04:00:00Z","v":924900,"vw":654.833876},{"c":640.66,"h":651.98,"l":635,"n":26286,"o":651.24,"t":"2025-03-12T04:00:00Z","v":771544,"vw":641.051956},{"c":643.69,"h":645.74,"l":638.2,"n":21245,"o":645.56,"t":"2025-03-13T04:00:00Z","v":590752,"vw":642.691926},{"c":650.43,"h":651.89,"l":639.17,"n":25498,"o":645,"t":"2025-03-14T04:00:00Z","v":767267,"vw":648.336438},{"c":655.25,"h":657.17,"l":648.5002,"n":21561,"o":650.13,"t":"2025-03-17T04:00:00Z","v":534764,"vw":654.487954},{"c":661.61,"h":662.66,"l":649.48,"n":31928,"o":654.17,"t":"2025-03-18T04:00:00Z","v":1037169,"vw":656.799491},{"c":663.79,"h":666.99,"l":654.645,"n":27817,"o":661.66,"t":"2025-03-19T04:00:00Z","v":962008,"vw":662.067462},{"c":666.36,"h":670,"l":660.5012,"n":25746,"o":667.37,"t":"2025-03-20T04:00:00Z","v":720146,"vw":666.171099},{"c":661.17,"h":670.7899,"l":657.85,"n":25916,"o":666.72,"t":"2025-03-21T04:00:00Z","v":1969610,"vw":661.981706},{"c":660.86,"h":663.59,"l":655.81,"n":22605,"o":663.07,"t":"2025-03-24T04:00:00Z","v":775435,"vw":661.080715},{"c":663.6,"h":664.25,"l":653.32,"n":24602,"o":662.84,"t":"2025-03-25T04:00:00Z","v":710710,"vw":661.125238},{"c":663.02,"h":669.86,"l":659.82,"n":23088,"o":666.57,"t":"2025-03-26T04:00:00Z","v":737960,"vw":663.588257},{"c":665.67,"h":668.8,"l":663.02,"n":21977,"o":667.84,"t":"2025-03-27T04:00:00Z","v":690195,"vw":666.443405},{"c":668.06,"h":672,"l":659.48,"n":24491,"o":667.7,"t":"2025-03-28T04:00:00Z","v":566921,"vw":666.774343},{"c":672.99,"h":678.67,"l":666.43,"n":28987,"o":669.13,"t":"2025-03-31T04:00:00Z","v":1036139,"vw":672.50532},{"c":673.69,"h":677.73,"l":667.94,"n":23129,"o":676.23,"t":"2025-04-01T04:00:00Z","v":630029,"vw":673.105579},{"c":693.53,"h":695.46,"l":675.08,"n":33904,"o":675.76,"t":"2025-04-02T04:00:00Z","v":1203418,"vw":689.242649},{"c":716.93,"h":725,"l":696.5,"n":49768,"o":698.85,"t":"2025-04-03T04:00:00Z","v":2212163,"vw":717.086434},{"c":683.11,"h":728.32,"l":680.55,"n":63298,"o":712.59,"t":"2025-04-04T04:00:00Z","v":3150940,"vw":699.179987},{"c":661.97,"h":675.605,"l":650,"n":49667,"o":663.2,"t":"2025-04-07T04:00:00Z","v":2032603,"vw":660.447619},{"c":652.83,"h":679.92,"l":646.73,"n":40829,"o":679.92,"t":"2025-04-08T04:00:00Z","v":1526232,"vw":660.796438},{"c":671.76,"h":682.325,"l":641.73,"n":41295,"o":646.4,"t":"2025-04-09T04:00:00Z","v":1977427,"vw":664.466317},{"c":679.33,"h":691.77,"l":669.205,"n":33343,"o":673.5,"t":"2025-04-10T04:00:00Z","v":1105161,"vw":680.957069},{"c":689.36,"h":693.505,"l":673.46,"n":26817,"o":674.78,"t":"2025-04-11T04:00:00Z","v":841607,"vw":686.54749},{"c":693.98,"h":696.38,"l":674.0408,"n":29874,"o":688,"t":"2025-04-14T04:00:00Z","v":1138752,"vw":690.664562},{"c":692.86,"h":702.21,"l":687,"n":21225,"o":702.21,"t":"2025-04-15T04:00:00Z","v":670873,"vw":692.878589},{"c":694.7,"h":697.81,"l":685.31,"n":27516,"o":694.91,"t":"2025-04-16T04:00:00Z","v":879658,"vw":693.403936},{"c":697.08,"h":701.995,"l":686.64,"n":25282,"o":688.72,"t":"2025-04-17T04:00:00Z","v":1044956,"vw":697.019326},{"c":682.49,"h":703.03,"l":675.38,"n":24605,"o":703.03,"t":"2025-04-21T04:00:00Z","v":836425,"vw":684.911046},{"c":695.17,"h":696.87,"l":675.18,"n":25465,"o":685.71,"t":"2025-04-22T04:00:00Z","v":906190,"vw":692.346164},{"c":692.27,"h":699.88,"l":670.7,"n":27423,"o":690.92,"t":"2025-04-23T04:00:00Z","v":843189,"vw":687.223097},{"c":688.43,"h":695,"l":684.42,"n":26088,"o":695,"t":"2025-04-24T04:00:00Z","v":862370,"vw":689.014023},{"c":695,"h":695.63,"l":681.92,"n":24635,"o":692.21,"t":"2025-04-25T04:00:00Z","v":731564,"vw":692.016252},{"c":699.73,"h":700.93,"l":692.59,"n":20131,"o":698.55,"t":"2025-04-28T04:00:00Z","v":763193,"vw":698.320959},{"c":707.28,"h":710.88,"l":693.3175,"n":20174,"o":701.26,"t":"2025-04-29T04:00:00Z","v":567474,"vw":706.042576},{"c":712.79,"h":715.21,"l":705.4,"n":24275,"o":710.87,"t":"2025-04-30T04:00:00Z","v":966190,"vw":711.175912},{"c":706.77,"h":714.9,"l":698.735,"n":30825,"o":707.07,"t":"2025-05-01T04:00:00Z","v":957790,"vw":708.823761},{"c":708.41,"h":716.75,"l":703.68,"n":29877,"o":712.46,"t":"2025-05-02T04:00:00Z","v":866401,"vw":708.248759},{"c":707,"h":717.45,"l":705.86,"n":30633,"o":709.11,"t":"2025-05-05T04:00:00Z","v":993184,"vw":709.293037},{"c":711.07,"h":714.99,"l":701.7,"n":28776,"o":706.07,"t":"2025-05-06T04:00:00Z","v":907498,"vw":709.817856},{"c":722.37,"h":728.48,"l":708.72,"n":31513,"o":710.76,"t":"2025-05-07T04:00:00Z","v":971122,"vw":722.527616},{"c":690.25,"h":722.115,"l":689.52,"n":56187,"o":713.34,"t":"2025-05-08T04:00:00Z","v":2000450,"vw":699.407306},{"c":693.46,"h":721.645,"l":682.4301,"n":51532,"o":712.5,"t":"2025-05-09T04:00:00Z","v":2028522,"vw":695.111154},{"c":687.52,"h":688.58,"l":664.14,"n":64150,"o":673.61,"t":"2025-05-12T04:00:00Z","v":2927512,"vw":678.81915},{"c":687.78,"h":696.98,"l":682.855,"n":36222,"o":691.01,"t":"2025-05-13T04:00:00Z","v":1304825,"vw":688.080347},{"c":682.28,"h":693.925,"l":676.02,"n":35761,"o":692.83,"t":"2025-05-14T04:00:00Z","v":1219003,"vw":682.057203},{"c":706.76,"h":706.77,"l":680.95,"n":35155,"o":684.08,"t":"2025-05-15T04:00:00Z","v":1010737,"vw":701.601404},{"c":724.18,"h":724.39,"l":706.76,"n":34733,"o":708.53,"t":"2025-05-16T04:00:00Z","v":1146112,"vw":719.517186},{"c":726.4,"h":726.51,"l":720.0865,"n":27561,"o":726.51,"t":"2025-05-19T04:00:00Z","v":785880,"vw":723.858529},{"c":719.19,"h":731,"l":717.17,"n":28579,"o":726.25,"t":"2025-05-20T04:00:00Z","v":809511,"vw":721.447206},{"c":718.73,"h":720.26,"l":715.26,"n":22905,"o":715.48,"t":"2025-05-21T04:00:00Z","v":812335,"vw":718.274143},{"c":710.64,"h":720.76,"l":708.4485,"n":21468,"o":717.3,"t":"2025-05-22T04:00:00Z","v":599468,"vw":713.08296},{"c":716.09,"h":718.25,"l":709.48,"n":20157,"o":715.24,"t":"2025-05-23T04:00:00Z","v":816007,"vw":715.708618},{"c":720.38,"h":721.52,"l":714.3,"n":25849,"o":714.3,"t":"2025-05-27T04:00:00Z","v":1002382,"vw":719.239969},{"c":712.13,"h":721.49,"l":711.475,"n":22043,"o":717.91,"t":"2025-05-28T04:00:00Z","v":639159,"vw":715.254003},{"c":712.86,"h":713.7,"l":704.99,"n":19356,"o":710,"t":"2025-05-29T04:00:00Z","v":506804,"vw":711.520013},{"c":719.51,"h":724.26,"l":710.505,"n":24628,"o":712.18,"t":"2025-05-30T04:00:00Z","v":1322432,"vw":719.474054},{"c":721.75,"h":722.1551,"l":713.59,"n":26861,"o":718.22,"t":"2025-06-02T04:00:00Z","v":735834,"vw":719.459029},{"c":714.88,"h":726.58,"l":706.03,"n":27940,"o":720,"t":"2025-06-03T04:00:00Z","v":822308,"vw":715.54301},{"c":709.46,"h":717.14,"l":708.89,"n":24607,"o":715.78,"t":"2025-06-04T04:00:00Z","v":644607,"vw":712.269353},{"c":711.6,"h":713.57,"l":705.32,"n":21883,"o":713.57,"t":"2025-06-05T04:00:00Z","v":614525,"vw":710.743001},{"c":712.89,"h":713.89,"l":702.57,"n":21138,"o":702.74,"t":"2025-06-06T04:00:00Z","v":544230,"vw":710.212555},{"c":708.22,"h":710.8,"l":697.93,"n":23473,"o":706.33,"t":"2025-06-09T04:00:00Z","v":626519,"vw":707.368812},{"c":704.86,"h":711.99,"l":699.2,"n":29542,"o":707,"t":"2025-06-10T04:00:00Z","v":923745,"vw":704.819242},{"c":717.76,"h":717.76,"l":706.035,"n":26387,"o":706.51,"t":"2025-06-11T04:00:00Z","v":783019,"vw":714.623995},{"c":730.8,"h":731.175,"l":717.6281,"n":26184,"o":718.51,"t":"2025-06-12T04:00:00Z","v":674005,"vw":728.083238},{"c":728.2,"h":732.985,"l":724.8,"n":23073,"o":731.29,"t":"2025-06-13T04:00:00Z","v":518739,"vw":728.272369},{"c":719.57,"h":730.285,"l":717.1828,"n":23672,"o":725.25,"t":"2025-06-16T04:00:00Z","v":556635,"vw":721.037885},{"c":724.38,"h":728.455,"l":717.3017,"n":23418,"o":719.57,"t":"2025-06-17T04:00:00Z","v":591148,"vw":724.094919},{"c":728.91,"h":732.57,"l":723.71,"n":26232,"o":725.83,"t":"2025-06-18T04:00:00Z","v":734997,"vw":729.771353},{"c":720.92,"h":733.099,"l":718.84,"n":22917,"o":730.3,"t":"2025-06-20T04:00:00Z","v":1367065,"vw":722.088474},{"c":721.83,"h":728.42,"l":720.04,"n":23661,"o":726.7,"t":"2025-06-23T04:00:00Z","v":677108,"vw":723.230615},{"c":720.82,"h":722.75,"l":708.155,"n":22592,"o":720.74,"t":"2025-06-24T04:00:00Z","v":530923,"vw":719.564418},{"c":718.41,"h":727.06,"l":718.22,"n":22913,"o":723.08,"t":"2025-06-25T04:00:00Z","v":529890,"vw":720.427419},{"c":722,"h":731.69,"l":720.89,"n":25674,"o":722.35,"t":"2025-06-26T04:00:00Z","v":640084,"vw":724.412132},{"c":725.78,"h":736.36,"l":720.785,"n":25304,"o":723.7,"t":"2025-06-27T04:00:00Z","v":1932888,"vw":726.75194},{"c":732.78,"h":733.93,"l":721.68,"n":24770,"o":726.31,"t":"2025-06-30T04:00:00Z","v":700619,"vw":730.207839},{"c":727.74,"h":736.96,"l":712.48,"n":31636,"o":733.82,"t":"2025-07-01T04:00:00Z","v":897421,"vw":726.334018},{"c":705.45,"h":724.15,"l":705.24,"n":28773,"o":722.44,"t":"2025-07-02T04:00:00Z","v":732161,"vw":710.481099},{"c":719.3,"h":719.3,"l":704.675,"n":16323,"o":707.98,"t":"2025-07-03T04:00:00Z","v":392096,"vw":716.192261},{"c":735.33,"h":735.89,"l":717.79,"n":31915,"o":720.05,"t":"2025-07-07T04:00:00Z","v":999250,"vw":732.583155},{"c":724.11,"h":737.89,"l":721.56,"n":26121,"o":731.06,"t":"2025-07-08T04:00:00Z","v":554462,"vw":725.278618},{"c":727.23,"h":728.01,"l":716.45,"n":20647,"o":728.01,"t":"2025-07-09T04:00:00Z","v":627467,"vw":725.672733},{"c":714.54,"h":728.37,"l":707.43,"n":24982,"o":726.42,"t":"2025-07-10T04:00:00Z","v":547025,"vw":715.985424},{"c":709.59,"h":710.79,"l":706.1,"n":18529,"o":708.09,"t":"2025-07-11T04:00:00Z","v":530636,"vw":708.82193},{"c":715.57,"h":716.6835,"l":705.75,"n":21157,"o":708.04,"t":"2025-07-14T04:00:00Z","v":434097,"vw":714.607083},{"c":710.82,"h":718,"l":707.755,"n":20568,"o":715.46,"t":"2025-07-15T04:00:00Z","v":410829,"vw":711.589185},{"c":715.74,"h":715.99,"l":707.165,"n":18491,"o":710.87,"t":"2025-07-16T04:00:00Z","v":418212,"vw":713.954606},{"c":710.28,"h":716.2,"l":700.5,"n":20647,"o":713.39,"t":"2025-07-17T04:00:00Z","v":402301,"vw":709.693533},{"c":709.8,"h":713.85,"l":706.5,"n":16789,"o":709.11,"t":"2025-07-18T04:00:00Z","v":496578,"vw":709.974972},{"c":711.21,"h":714.53,"l":702,"n":18047,"o":707.2,"t":"2025-07-21T04:00:00Z","v":395786,"vw":711.38551},{"c":709.47,"h":719.185,"l":706.62,"n":18149,"o":711.22,"t":"2025-07-22T04:00:00Z","v":366414,"vw":710.314356},{"c":714,"h":714.79,"l":707.65,"n":17349,"o":710.13,"t":"2025-07-23T04:00:00Z","v":328682,"vw":712.204488},{"c":710.19,"h":718.71,"l":707.885,"n":20768,"o":713.72,"t":"2025-07-24T04:00:00Z","v":563537,"vw":710.950937},{"c":711.82,"h":716.9,"l":709.96,"n":17739,"o":712.16,"t":"2025-07-25T04:00:00Z","v":432087,"vw":712.26429},{"c":706.28,"h":716.5,"l":701.255,"n":24106,"o":716.5,"t":"2025-07-28T04:00:00Z","v":692813,"vw":706.290156},{"c":712.15,"h":715.31,"l":703.1301,"n":26409,"o":710.26,"t":"2025-07-29T04:00:00Z","v":954837,"vw":710.874995},{"c":714.92,"h":716.66,"l":706.0007,"n":28430,"o":710.75,"t":"2025-07-30T04:00:00Z","v":877601,"vw":712.84837},{"c":693.54,"h":717,"l":686.3,"n":38275,"o":711.19,"t":"2025-07-31T04:00:00Z","v":1190269,"vw":698.105811},{"c":698.8,"h":700,"l":688.88,"n":31714,"o":697.64,"t":"2025-08-01T04:00:00Z","v":961179,"vw":696.852867},{"c":710.94,"h":710.95,"l":697.775,"n":27013,"o":699.45,"t":"2025-08-04T04:00:00Z","v":827439,"vw":706.852409},{"c":709.49,"h":713.58,"l":705,"n":29837,"o":705.74,"t":"2025-08-05T04:00:00Z","v":1040083,"vw":709.417024},{"c":703.76,"h":711.48,"l":687.2,"n":34413,"o":703.015,"t":"2025-08-06T04:00:00Z","v":1305534,"vw":704.9228},{"c":663.25,"h":692.255,"l":648.6,"n":66103,"o":683.5,"t":"2025-08-07T04:00:00Z","v":2172501,"vw":662.41167},{"c":668.58,"h":671.4,"l":656.49,"n":37875,"o":663.67,"t":"2025-08-08T04:00:00Z","v":1298933,"vw":666.562701},{"c":672.77,"h":682.83,"l":667.24,"n":29970,"o":667.24,"t":"2025-08-11T04:00:00Z","v":830832,"vw":676.022059},{"c":659.01,"h":666.75,"l":637,"n":54257,"o":666.75,"t":"2025-08-12T04:00:00Z","v":1644208,"vw":654.876591},{"c":663.17,"h":670.9,"l":659.8601,"n":24395,"o":666.5,"t":"2025-08-13T04:00:00Z","v":627400,"vw":663.79116},{"c":673.82,"h":677.7,"l":661.69,"n":24739,"o":666.69,"t":"2025-08-14T04:00:00Z","v":669753,"vw":671.19601},{"c":673.05,"h":681.9999,"l":671.39,"n":21868,"o":677.76,"t":"2025-08-15T04:00:00Z","v":630708,"vw":675.083402},{"c":671.19,"h":677,"l":668.5,"n":21835,"o":672.9,"t":"2025-08-18T04:00:00Z","v":512430,"vw":671.249436},{"c":676.91,"h":681.7,"l":667.5,"n":19618,"o":669.81,"t":"2025-08-19T04:00:00Z","v":507917,"vw":677.724516},{"c":702.94,"h":703.82,"l":680.83,"n":34941,"o":680.98,"t":"2025-08-20T04:00:00Z","v":1063450,"vw":698.20899},{"c":706,"h":708.54,"l":698.68,"n":24616,"o":701.54,"t":"2025-08-21T04:00:00Z","v":765876,"vw":705.42276},{"c":689.45,"h":709.5,"l":684.71,"n":28668,"o":705.63,"t":"2025-08-22T04:00:00Z","v":1217441,"vw":694.12697},{"c":678.91,"h":693.31,"l":678.77,"n":25619,"o":688.33,"t":"2025-08-25T04:00:00Z","v":709769,"vw":682.406179},{"c":680.52,"h":682.95,"l":673.38,"n":27227,"o":678.33,"t":"2025-08-26T04:00:00Z","v":1168590,"vw":679.687154},{"c":683.51,"h":686.2719,"l":677.81,"n":22974,"o":682.96,"t":"2025-08-27T04:00:00Z","v":1032062,"vw":682.458156},{"c":681.02,"h":683.9,"l":677.2773,"n":19447,"o":682.58,"t":"2025-08-28T04:00:00Z","v":698722,"vw":681.244282},{"c":686.64,"h":688.51,"l":679.65,"n":28019,"o":680.77,"t":"2025-08-29T04:00:00Z","v":880194,"vw":685.816297},{"c":691.62,"h":696.47,"l":684.51,"n":29842,"o":687.33,"t":"2025-09-02T04:00:00Z","v":756087,"vw":691.483712},{"c":690.84,"h":695.07,"l":685.4701,"n":19056,"o":695.07,"t":"2025-09-03T04:00:00Z","v":420205,"vw":689.965623},{"c":691.45,"h":696.75,"l":688.365,"n":25080,"o":690.57,"t":"2025-09-04T04:00:00Z","v":731611,"vw":692.481737},{"c":687.4,"h":690.7099,"l":682.35,"n":19816,"o":689.8,"t":"2025-09-05T04:00:00Z","v":472761,"vw":687.306527},{"c":696.98,"h":697.56,"l":683.375,"n":22705,"o":688,"t":"2025-09-08T04:00:00Z","v":592164,"vw":694.396192},{"c":705.55,"h":707.18,"l":692.86,"n":20631,"o":696.9,"t":"2025-09-09T04:00:00Z","v":679926,"vw":703.09524},{"c":706.25,"h":709.205,"l":698.77,"n":19164,"o":701.04,"t":"2025-09-10T04:00:00Z","v":504765,"vw":704.867586},{"c":719.8,"h":727.31,"l":706,"n":26780,"o":707.16,"t":"2025-09-11T04:00:00Z","v":744428,"vw":720.079533},{"c":711.42,"h":724,"l":710.58,"n":21719,"o":717.6,"t":"2025-09-12T04:00:00Z","v":522434,"vw":713.633086},{"c":702.88,"h":715.29,"l":700.98,"n":25859,"o":711.61,"t":"2025-09-15T04:00:00Z","v":630838,"vw":704.921203},{"c":693.45,"h":707.7,"l":691.63,"n":24617,"o":705.1,"t":"2025-09-16T04:00:00Z","v":617472,"vw":696.322521},{"c":692.24,"h":700,"l":691.3416,"n":21615,"o":696.2,"t":"2025-09-17T04:00:00Z","v":434100,"vw":694.124253},{"c":690.13,"h":697.98,"l":688,"n":21863,"o":690.98,"t":"2025-09-18T04:00:00Z","v":518662,"vw":691.217103},{"c":698.31,"h":699.375,"l":690.67,"n":22660,"o":690.67,"t":"2025-09-19T04:00:00Z","v":1445594,"vw":696.765808},{"c":697,"h":700.79,"l":687.68,"n":24534,"o":696.2,"t":"2025-09-22T04:00:00Z","v":583855,"vw":695.951206},{"c":741.31,"h":748.745,"l":714,"n":39790,"o":714,"t":"2025-09-23T04:00:00Z","v":1141203,"vw":740.609088},{"c":760.58,"h":770,"l":745.655,"n":34611,"o":750,"t":"2025-09-24T04:00:00Z","v":916845,"vw":760.332239},{"c":736.52,"h":763.01,"l":715.31,"n":42672,"o":762.6,"t":"2025-09-25T04:00:00Z","v":1536737,"vw":737.658351},{"c":760.55,"h":761.72,"l":741.78,"n":31104,"o":743.18,"t":"2025-09-26T04:00:00Z","v":820441,"vw":757.183153},{"c":761.82,"h":765.24,"l":756.21,"n":26747,"o":758.97,"t":"2025-09-29T04:00:00Z","v":711560,"vw":761.691722},{"c":772.54,"h":774.85,"l":759.86,"n":29459,"o":762.93,"t":"2025-09-30T04:00:00Z","v":960094,"vw":771.572536},{"c":765.08,"h":776.14,"l":762.9334,"n":28079,"o":770.3,"t":"2025-10-01T04:00:00Z","v":773267,"vw":767.082756},{"c":758.7,"h":764.35,"l":753.345,"n":26136,"o":758.16,"t":"2025-10-02T04:00:00Z","v":664983,"vw":760.159345},{"c":738.06,"h":762.16,"l":730.041,"n":36973,"o":758,"t":"2025-10-03T04:00:00Z","v":1092969,"vw":745.106888},{"c":741.29,"h":743.7,"l":732.765,"n":24662,"o":736.93,"t":"2025-10-06T04:00:00Z","v":724535,"vw":740.277641},{"c":750.13,"h":750.74,"l":733.175,"n":25191,"o":738.46,"t":"2025-10-07T04:00:00Z","v":653457,"vw":744.908331},{"c":755.75,"h":756.36,"l":744,"n":19789,"o":752.28,"t":"2025-10-08T04:00:00Z","v":483271,"vw":753.340576},{"c":757.96,"h":759.32,"l":747.6,"n":18691,"o":754.91,"t":"2025-10-09T04:00:00Z","v":423308,"vw":755.623524},{"c":763.55,"h":769.44,"l":757.9443,"n":22160,"o":758.97,"t":"2025-10-10T04:00:00Z","v":556857,"vw":764.738775},{"c":769.49,"h":775.7,"l":752.47,"n":21951,"o":752.47,"t":"2025-10-13T04:00:00Z","v":535010,"vw":769.300565},{"c":781.9,"h":783.89,"l":762.2501,"n":24052,"o":773,"t":"2025-10-14T04:00:00Z","v":666680,"vw":779.854401},{"c":791.93,"h":792.34,"l":775.995,"n":22635,"o":778.48,"t":"2025-10-15T04:00:00Z","v":574410,"vw":789.765198},{"c":775.44,"h":793.965,"l":774.45,"n":23446,"o":789.23,"t":"2025-10-16T04:00:00Z","v":688777,"vw":783.151682},{"c":786,"h":793.11,"l":774.04,"n":22531,"o":781.27,"t":"2025-10-17T04:00:00Z","v":621056,"vw":786.338748},{"c":787.82,"h":793.54,"l":780.31,"n":19476,"o":787.46,"t":"2025-10-20T04:00:00Z","v":413685,"vw":787.43832},{"c":787.29,"h":788.915,"l":780.9,"n":25887,"o":787.82,"t":"2025-10-21T04:00:00Z","v":586274,"vw":785.465207},{"c":795.62,"h":797.27,"l":781.86,"n":20677,"o":792.64,"t":"2025-10-22T04:00:00Z","v":460413,"vw":793.937826},{"c":792.97,"h":799.5,"l":787.01,"n":19330,"o":796.84,"t":"2025-10-23T04:00:00Z","v":454849,"vw":794.473408},{"c":801.67,"h":807.75,"l":791.63,"n":21218,"o":794.4,"t":"2025-10-24T04:00:00Z","v":476444,"vw":803.063635},{"c":811.44,"h":811.86,"l":799.17,"n":22966,"o":801.35,"t":"2025-10-27T04:00:00Z","v":451593,"vw":808.524626},{"c":804.59,"h":812.6899,"l":800.54,"n":19006,"o":811.44,"t":"2025-10-28T04:00:00Z","v":453106,"vw":806.17165},{"c":807.63,"h":811.615,"l":801.74,"n":21658,"o":803.88,"t":"2025-10-29T04:00:00Z","v":512329,"vw":807.490779},{"c":825.53,"h":846.32,"l":821.7,"n":34610,"o":825.02,"t":"2025-10-30T04:00:00Z","v":919321,"vw":828.611391},{"c":811.34,"h":830.915,"l":808.22,"n":29874,"o":820.09,"t":"2025-10-31T04:00:00Z","v":933216,"vw":813.56306},{"c":820.29,"h":821.29,"l":805.95,"n":27285,"o":813.48,"t":"2025-11-03T05:00:00Z","v":650791,"vw":815.684152},{"c":841.67,"h":846.43,"l":811.91,"n":39455,"o":817.82,"t":"2025-11-04T05:00:00Z","v":952152,"vw":839.835153},{"c":844.26,"h":863.32,"l":836.26,"n":46938,"o":841.67,"t":"2025-11-05T05:00:00Z","v":1217494,"vw":847.076947},{"c":858.61,"h":860,"l":793.31,"n":42313,"o":832.35,"t":"2025-11-06T05:00:00Z","v":1097428,"vw":845.954787},{"c":851.99,"h":867.63,"l":846.43,"n":32890,"o":861.63,"t":"2025-11-07T05:00:00Z","v":619387,"vw":852.434107},{"c":859.37,"h":861.98,"l":842.035,"n":28989,"o":842.91,"t":"2025-11-10T05:00:00Z","v":571780,"vw":855.98069},{"c":856.44,"h":861.55,"l":852.52,"n":23595,"o":860.22,"t":"2025-11-11T05:00:00Z","v":388908,"vw":856.656929},{"c":840.75,"h":854.1,"l":838.99,"n":41716,"o":854.1,"t":"2025-11-12T05:00:00Z","v":1157437,"vw":843.128693},{"c":846.24,"h":849.7416,"l":836.95,"n":31934,"o":837.02,"t":"2025-11-13T05:00:00Z","v":712785,"vw":846.168846},{"c":842.09,"h":855,"l":841.35,"n":32765,"o":849.7,"t":"2025-11-14T05:00:00Z","v":758189,"vw":846.330572},{"c":855.23,"h":855.58,"l":843.02,"n":30120,"o":846.66,"t":"2025-11-17T05:00:00Z","v":768264,"vw":852.431866},{"c":860.75,"h":863.47,"l":842.3273,"n":36248,"o":859.27,"t":"2025-11-18T05:00:00Z","v":927214,"vw":858.986357},{"c":852.47,"h":867.38,"l":849.61,"n":32090,"o":859.33,"t":"2025-11-19T05:00:00Z","v":816008,"vw":856.482017},{"c":849.46,"h":861.39,"l":845.48,"n":28100,"o":857.42,"t":"2025-11-20T05:00:00Z","v":612404,"vw":850.018157},{"c":866.03,"h":869.74,"l":848.495,"n":36477,"o":851.34,"t":"2025-11-21T05:00:00Z","v":754566,"vw":863.786795},{"c":870.21,"h":873.451,"l":860.53,"n":29976,"o":867.76,"t":"2025-11-24T05:00:00Z","v":946111,"vw":870.132405},{"c":889.28,"h":891.6,"l":873.64,"n":31373,"o":875,"t":"2025-11-25T05:00:00Z","v":829208,"vw":887.18873},{"c":883.71,"h":895.58,"l":883.71,"n":27050,"o":892.54,"t":"2025-11-26T05:00:00Z","v":617072,"vw":887.525288},{"c":881.12,"h":888.34,"l":880.44,"n":14514,"o":882.27,"t":"2025-11-28T05:00:00Z","v":410520,"vw":883.04007},{"c":856.89,"h":883.3,"l":855.59,"n":34868,"o":875.75,"t":"2025-12-01T05:00:00Z","v":832087,"vw":861.968166},{"c":829.7,"h":854.32,"l":825.0848,"n":48286,"o":851.66,"t":"2025-12-02T05:00:00Z","v":1331201,"vw":835.198111},{"c":805.37,"h":835.39,"l":802.72,"n":50870,"o":835.39,"t":"2025-12-03T05:00:00Z","v":1486054,"vw":810.666641},{"c":814.18,"h":814.69,"l":803,"n":30612,"o":805.4,"t":"2025-12-04T05:00:00Z","v":880965,"vw":810.779346},{"c":808.62,"h":818.92,"l":806.29,"n":26539,"o":813.62,"t":"2025-12-05T05:00:00Z","v":597998,"vw":809.471525},{"c":797.93,"h":807.34,"l":789.96,"n":39534,"o":805.16,"t":"2025-12-08T05:00:00Z","v":988992,"vw":796.950758},{"c":795.01,"h":807.14,"l":794.82,"n":26433,"o":807.1,"t":"2025-12-09T05:00:00Z","v":623340,"vw":798.493709},{"c":813.1,"h":815.91,"l":793.92,"n":38020,"o":798.15,"t":"2025-12-10T05:00:00Z","v":1192600,"vw":807.419869},{"c":815.54,"h":819.53,"l":806.99,"n":30594,"o":812.62,"t":"2025-12-11T05:00:00Z","v":732556,"vw":813.856727},{"c":813.8,"h":826,"l":812,"n":38258,"o":818.46,"t":"2025-12-12T05:00:00Z","v":1010302,"vw":817.881418},{"c":823.01,"h":824.81,"l":813,"n":27247,"o":816.07,"t":"2025-12-15T05:00:00Z","v":692106,"vw":820.849895},{"c":809.96,"h":824.95,"l":804.17,"n":29434,"o":823,"t":"2025-12-16T05:00:00Z","v":641565,"vw":809.748436},{"c":806.52,"h":812.98,"l":801.21,"n":34461,"o":811.47,"t":"2025-12-17T05:00:00Z","v":722032,"vw":806.159633},{"c":810.56,"h":819.39,"l":807.75,"n":29587,"o":810.97,"t":"2025-12-18T05:00:00Z","v":671557,"vw":812.944848},{"c":820.25,"h":825.6099,"l":811.76,"n":29919,"o":813.48,"t":"2025-12-19T05:00:00Z","v":1427126,"vw":819.596541},{"c":818.4,"h":823.52,"l":813.6689,"n":20798,"o":819,"t":"2025-12-22T05:00:00Z","v":490610,"vw":818.719366},{"c":825.73,"h":825.88,"l":813.0044,"n":17823,"o":814.38,"t":"2025-12-23T05:00:00Z","v":388498,"vw":823.696273},{"c":826.43,"h":830.65,"l":826.32,"n":9531,"o":826.45,"t":"2025-12-24T05:00:00Z","v":163459,"vw":827.814671},{"c":828.26,"h":830,"l":823.34,"n":12788,"o":826.82,"t":"2025-12-26T05:00:00Z","v":179926,"vw":827.359054},{"c":830.42,"h":833.72,"l":826.68,"n":17636,"o":829.87,"t":"2025-12-29T05:00:00Z","v":379508,"vw":829.976951},{"c":827.33,"h":832.88,"l":826.86,"n":17895,"o":830.42,"t":"2025-12-30T05:00:00Z","v":324377,"vw":828.373528},{"c":820.29,"h":829.25,"l":819.92,"n":20027,"o":827.9,"t":"2025-12-31T05:00:00Z","v":430239,"vw":822.56727},{"c":823.44,"h":826.195,"l":810.48,"n":22617,"o":818,"t":"2026-01-02T05:00:00Z","v":414966,"vw":822.343075},{"c":824.92,"h":825.955,"l":794.59,"n":34245,"o":816.18,"t":"2026-01-05T05:00:00Z","v":786611,"vw":815.692731},{"c":826.51,"h":834.44,"l":820.0174,"n":25186,"o":824.2,"t":"2026-01-06T05:00:00Z","v":515146,"vw":827.794624},{"c":823.95,"h":844.69,"l":821.3,"n":27689,"o":826.9,"t":"2026-01-07T05:00:00Z","v":611252,"vw":830.207318},{"c":814.63,"h":838.98,"l":806.1,"n":29313,"o":824.78,"t":"2026-01-08T05:00:00Z","v":686533,"vw":816.674551},{"c":816.06,"h":824.701,"l":814.77,"n":27524,"o":816.98,"t":"2026-01-09T05:00:00Z","v":583539,"vw":818.365371},{"c":825.62,"h":831.32,"l":815.43,"n":26575,"o":817,"t":"2026-01-12T05:00:00Z","v":495561,"vw":823.407717},{"c":823.98,"h":836.6,"l":820.03,"n":27788,"o":826.41,"t":"2026-01-13T05:00:00Z","v":487019,"vw":826.654269},{"c":834.16,"h":838.46,"l":820.126,"n":26318,"o":822.79,"t":"2026-01-14T05:00:00Z","v":492918,"vw":833.950842},{"c":844.13,"h":844.26,"l":828.075,"n":29179,"o":832.38,"t":"2026-01-15T05:00:00Z","v":619691,"vw":838.719446},{"c":840.46,"h":847.8999,"l":837.635,"n":23427,"o":842.02,"t":"2026-01-16T05:00:00Z","v":603227,"vw":840.878808},{"c":821.84,"h":847.8899,"l":820.63,"n":31401,"o":838.42,"t":"2026-01-20T05:00:00Z","v":705172,"vw":827.140585},{"c":823.25,"h":829.07,"l":807,"n":29303,"o":819.41,"t":"2026-01-21T05:00:00Z","v":665379,"vw":819.720057},{"c":817.05,"h":826.68,"l":814.99,"n":25430,"o":823.83,"t":"2026-01-22T05:00:00Z","v":583713,"vw":820.043901},{"c":820.23,"h":822.36,"l":810.67,"n":20629,"o":815.25,"t":"2026-01-23T05:00:00Z","v":409416,"vw":818.024307},{"c":826.62,"h":831.38,"l":821.995,"n":20887,"o":822.68,"t":"2026-01-26T05:00:00Z","v":567786,"vw":825.292203},{"c":834.18,"h":843.055,"l":818.85,"n":26185,"o":818.85,"t":"2026-01-27T05:00:00Z","v":576622,"vw":832.028379},{"c":826.62,"h":834.07,"l":815,"n":24967,"o":829.36,"t":"2026-01-28T05:00:00Z","v":541050,"vw":825.757369},{"c":822.3,"h":849.05,"l":820.85,"n":30637,"o":830,"t":"2026-01-29T05:00:00Z","v":677775,"vw":826.831614},{"c":831.21,"h":833.84,"l":818.7,"n":28518,"o":819.43,"t":"2026-01-30T05:00:00Z","v":699094,"vw":829.239146},{"c":846.51,"h":847.21,"l":830,"n":30111,"o":836.09,"t":"2026-02-02T05:00:00Z","v":600740,"vw":843.579457},{"c":851.12,"h":855.99,"l":841.04,"n":35372,"o":842.26,"t":"2026-02-03T05:00:00Z","v":799599,"vw":850.614514},{"c":822,"h":851.11,"l":817.17,"n":58797,"o":845,"t":"2026-02-04T05:00:00Z","v":1709141,"vw":824.982476},{"c":957.8,"h":971.93,"l":862,"n":92980,"o":862,"t":"2026-02-05T05:00:00Z","v":2245153,"vw":950.943569},{"c":948.68,"h":971.93,"l":935.65,"n":51018,"o":955,"t":"2026-02-06T05:00:00Z","v":1190648,"vw":947.049708},{"c":962.32,"h":967.11,"l":939.53,"n":35563,"o":950,"t":"2026-02-09T05:00:00Z","v":785364,"vw":959.748463},{"c":935.21,"h":966.05,"l":931.425,"n":35568,"o":965,"t":"2026-02-10T05:00:00Z","v":869617,"vw":938.574815},{"c":953.19,"h":953.56,"l":930.34,"n":33125,"o":933.39,"t":"2026-02-11T05:00:00Z","v":833374,"vw":946.265793},{"c":916,"h":968.61,"l":894.59,"n":55944,"o":953.32,"t":"2026-02-12T05:00:00Z","v":1548113,"vw":925.601},{"c":934.75,"h":938.03,"l":915.08,"n":26120,"o":917.41,"t":"2026-02-13T05:00:00Z","v":873997,"vw":933.024071},{"c":946.47,"h":950,"l":935.665,"n":25017,"o":942.2,"t":"2026-02-17T05:00:00Z","v":551598,"vw":946.21416},{"c":946.97,"h":950.42,"l":935,"n":24918,"o":947.43,"t":"2026-02-18T05:00:00Z","v":522466,"vw":944.599288},{"c":937.14,"h":950.76,"l":932.1401,"n":25886,"o":948.32,"t":"2026-02-19T05:00:00Z","v":651238,"vw":939.069293},{"c":947.48,"h":949.91,"l":931,"n":23206,"o":937.14,"t":"2026-02-20T05:00:00Z","v":821961,"vw":942.582386},{"c":949.25,"h":963,"l":943.685,"n":24126,"o":945,"t":"2026-02-23T05:00:00Z","v":546148,"vw":951.525476},{"c":957.36,"h":959.42,"l":943.69,"n":20847,"o":952.71,"t":"2026-02-24T05:00:00Z","v":495789,"vw":954.633323},{"c":963.24,"h":965.46,"l":953.0001,"n":23374,"o":959.85,"t":"2026-02-25T05:00:00Z","v":658263,"vw":961.741279},{"c":974.45,"h":977.27,"l":961,"n":26722,"o":968.2,"t":"2026-02-26T05:00:00Z","v":600777,"vw":972.550722},{"c":987.37,"h":987.37,"l":974,"n":25635,"o":977.28,"t":"2026-02-27T05:00:00Z","v":1060560,"vw":984.983887},{"c":990.95,"h":995.0725,"l":979.8,"n":26483,"o":990,"t":"2026-03-02T05:00:00Z","v":524215,"vw":988.74928},{"c":995.69,"h":999,"l":973,"n":24377,"o":989.05,"t":"2026-03-03T05:00:00Z","v":572849,"vw":990.361062},{"c":978.71,"h":992.6525,"l":977.32,"n":24984,"o":991.29,"t":"2026-03-04T05:00:00Z","v":551779,"vw":983.63008},{"c":931.35,"h":948.38,"l":920.04,"n":45768,"o":948.1,"t":"2026-03-05T05:00:00Z","v":1480990,"vw":931.790213},{"c":919.26,"h":928.43,"l":909.769,"n":37164,"o":927.84,"t":"2026-03-06T05:00:00Z","v":922481,"vw":918.964698},{"c":942.16,"h":942.17,"l":913.0889,"n":30843,"o":920.11,"t":"2026-03-09T04:00:00Z","v":766683,"vw":929.525665},{"c":928.69,"h":944.9975,"l":925.0934,"n":28679,"o":944.23,"t":"2026-03-10T04:00:00Z","v":646445,"vw":933.193893},{"c":934.29,"h":940.43,"l":917.965,"n":23328,"o":921.15,"t":"2026-03-11T04:00:00Z","v":478835,"vw":933.438436},{"c":944.36,"h":949.86,"l":928,"n":26098,"o":931.26,"t":"2026-03-12T04:00:00Z","v":523729,"vw":943.307628},{"c":940.91,"h":959.95,"l":937.34,"n":26153,"o":950.35,"t":"2026-03-13T04:00:00Z","v":543966,"vw":945.466543},{"c":943.25,"h":953.68,"l":936.055,"n":28081,"o":947.34,"t":"2026-03-16T04:00:00Z","v":613184,"vw":945.116604},{"c":941.89,"h":948.63,"l":923.945,"n":27683,"o":942.91,"t":"2026-03-17T04:00:00Z","v":756525,"vw":940.227762},{"c":920.35,"h":944.42,"l":916.61,"n":30498,"o":938.94,"t":"2026-03-18T04:00:00Z","v":768127,"vw":927.415255},{"c":898.95,"h":934.17,"l":898.07,"n":39524,"o":922.67,"t":"2026-03-19T04:00:00Z","v":900077,"vw":909.796942},{"c":885.84,"h":903.955,"l":875.97,"n":36443,"o":893.48,"t":"2026-03-20T04:00:00Z","v":1938039,"vw":887.802042},{"c":877.01,"h":904.43,"l":876.74,"n":32394,"o":896.17,"t":"2026-03-23T04:00:00Z","v":661264,"vw":882.438141},{"c":881.94,"h":887.1699,"l":864.78,"n":27288,"o":876.08,"t":"2026-03-24T04:00:00Z","v":697906,"vw":878.886682},{"c":879.75,"h":892.215,"l":877.03,"n":24191,"o":881.33,"t":"2026-03-25T04:00:00Z","v":670133,"vw":881.879494},{"c":863.56,"h":884.0699,"l":863.05,"n":26494,"o":879.62,"t":"2026-03-26T04:00:00Z","v":836034,"vw":867.306432},{"c":860.16,"h":864.895,"l":852.55,"n":34182,"o":862.52,"t":"2026-03-27T04:00:00Z","v":841957,"vw":858.949316},{"c":860.19,"h":875.07,"l":856.435,"n":25427,"o":869.95,"t":"2026-03-30T04:00:00Z","v":689942,"vw":863.588422},{"c":865.36,"h":866.71,"l":846.7278,"n":31888,"o":866.71,"t":"2026-03-31T04:00:00Z","v":899804,"vw":861.005161},{"c":872.32,"h":880.86,"l":863,"n":28258,"o":863.08,"t":"2026-04-01T04:00:00Z","v":730329,"vw":872.32986},{"c":884.28,"h":887.25,"l":866.79,"n":24199,"o":872.17,"t":"2026-04-02T04:00:00Z","v":571560,"vw":881.026113},{"c":856.77,"h":877.77,"l":850.84,"n":30637,"o":862.15,"t":"2026-04-06T04:00:00Z","v":804963,"vw":860.17217},{"c":856.62,"h":866,"l":845.52,"n":32678,"o":857.81,"t":"2026-04-07T04:00:00Z","v":892933,"vw":856.129345},{"c":871.18,"h":873.83,"l":850.59,"n":30504,"o":859.29,"t":"2026-04-08T04:00:00Z","v":876505,"vw":866.20139},{"c":873.43,"h":879.1,"l":868.025,"n":22231,"o":869.01,"t":"2026-04-09T04:00:00Z","v":594114,"vw":874.210361},{"c":865.6,"h":873.195,"l":855.11,"n":25101,"o":869.74,"t":"2026-04-10T04:00:00Z","v":616095,"vw":866.556394},{"c":864.57,"h":870.71,"l":855.18,"n":23354,"o":865.47,"t":"2026-04-13T04:00:00Z","v":555719,"vw":861.932798},{"c":862.79,"h":875.53,"l":857.86,"n":25768,"o":862.85,"t":"2026-04-14T04:00:00Z","v":615094,"vw":865.211471},{"c":863.42,"h":869.97,"l":857.84,"n":23431,"o":861.84,"t":"2026-04-15T04:00:00Z","v":466382,"vw":862.6409},{"c":867.34,"h":871.18,"l":861.01,"n":22801,"o":863.74,"t":"2026-04-16T04:00:00Z","v":521435,"vw":867.465352},{"c":866.38,"h":867.8299,"l":855.5,"n":32107,"o":866.97,"t":"2026-04-17T04:00:00Z","v":834337,"vw":864.883774},{"c":859.04,"h":873.03,"l":853.43,"n":25354,"o":864.99,"t":"2026-04-20T04:00:00Z","v":583240,"vw":860.000215},{"c":842.25,"h":858,"l":836.6171,"n":40730,"o":858,"t":"2026-04-21T04:00:00Z","v":1242173,"vw":842.30645},{"c":829.23,"h":847.05,"l":821.99,"n":37601,"o":840.77,"t":"2026-04-22T04:00:00Z","v":1119225,"vw":830.926948},{"c":836.1,"h":836.85,"l":825.77,"n":28684,"o":827.51,"t":"2026-04-23T04:00:00Z","v":674659,"vw":832.893769},{"c":828.11,"h":830.52,"l":817.44,"n":25733,"o":829,"t":"2026-04-24T04:00:00Z","v":693283,"vw":825.722813},{"c":828.32,"h":835.19,"l":822.54,"n":28551,"o":827.01,"t":"2026-04-27T04:00:00Z","v":935702,"vw":827.001634},{"c":835,"h":841.85,"l":829.66,"n":26391,"o":836.33,"t":"2026-04-28T04:00:00Z","v":814085,"vw":835.965571},{"c":822.63,"h":834.5675,"l":822,"n":31120,"o":829.64,"t":"2026-04-29T04:00:00Z","v":791996,"vw":826.237291},{"c":815.2,"h":822.21,"l":791.09,"n":44233,"o":818.22,"t":"2026-04-30T04:00:00Z","v":1368915,"vw":808.804757},{"c":814.02,"h":821.0025,"l":807.575,"n":26818,"o":820.25,"t":"2026-05-01T04:00:00Z","v":634753,"vw":814.166909},{"c":807.85,"h":813.37,"l":800.36,"n":32055,"o":808.3,"t":"2026-05-04T04:00:00Z","v":840246,"vw":807.60733},{"c":801.01,"h":811.9617,"l":800.3,"n":36251,"o":809.51,"t":"2026-05-05T04:00:00Z","v":883270,"vw":804.557499},{"c":743.67,"h":777,"l":735.79,"n":92873,"o":777,"t":"2026-05-06T04:00:00Z","v":2879728,"vw":751.001551},{"c":754.76,"h":755.85,"l":729.68,"n":66951,"o":739.9,"t":"2026-05-07T04:00:00Z","v":2022242,"vw":745.084499},{"c":736.09,"h":772.42,"l":726.02,"n":66313,"o":739.75,"t":"2026-05-08T04:00:00Z","v":2181047,"vw":744.337443},{"c":725.17,"h":755,"l":723.68,"n":56305,"o":743.45,"t":"2026-05-11T04:00:00Z","v":1694730,"vw":733.674617},{"c":734.69,"h":742.3,"l":724.7,"n":37041,"o":731.45,"t":"2026-05-12T04:00:00Z","v":952789,"vw":733.704986},{"c":737.18,"h":748.625,"l":727.69,"n":39948,"o":727.69,"t":"2026-05-13T04:00:00Z","v":967097,"vw":737.69167},{"c":747.23,"h":750.75,"l":736.0725,"n":33422,"o":736.52,"t":"2026-05-14T04:00:00Z","v":934432,"vw":746.345738},{"c":760.57,"h":766.43,"l":751.63,"n":47710,"o":754.06,"t":"2026-05-15T04:00:00Z","v":1535319,"vw":760.040413},{"c":775.97,"h":777.35,"l":756.24,"n":42466,"o":757.25,"t":"2026-05-18T04:00:00Z","v":1200436,"vw":773.993771},{"c":761.89,"h":782.48,"l":761.89,"n":40254,"o":780,"t":"2026-05-19T04:00:00Z","v":1265317,"vw":770.145101},{"c":754.68,"h":765.51,"l":751.48,"n":37651,"o":761.23,"t":"2026-05-20T04:00:00Z","v":1089577,"vw":755.323904},{"c":766.5,"h":766.61,"l":748.97,"n":34430,"o":752.57,"t":"2026-05-21T04:00:00Z","v":1641641,"vw":763.083405},{"c":766.08,"h":772.94,"l":759.3,"n":29299,"o":769.14,"t":"2026-05-22T04:00:00Z","v":2324842,"vw":765.380577},{"c":754.4,"h":766.66,"l":750.49,"n":37417,"o":760.01,"t":"2026-05-26T04:00:00Z","v":1979320,"vw":755.45186},{"c":756.47,"h":763.78,"l":750.3453,"n":29071,"o":754.37,"t":"2026-05-27T04:00:00Z","v":1368022,"vw":756.453896},{"c":756.98,"h":767.51,"l":753.615,"n":38043,"o":754.68,"t":"2026-05-28T04:00:00Z","v":1450764,"vw":758.248297},{"c":742.44,"h":761.99,"l":738.09,"n":38867,"o":760.04,"t":"2026-05-29T04:00:00Z","v":1939628,"vw":744.027752},{"c":734.82,"h":743,"l":730.66,"n":36607,"o":735.5,"t":"2026-06-01T04:00:00Z","v":915064,"vw":735.493602},{"c":736.78,"h":738.965,"l":730.15,"n":29990,"o":735.27,"t":"2026-06-02T04:00:00Z","v":887181,"vw":735.892362},{"c":739.53,"h":743.28,"l":729.19,"n":30017,"o":740.17,"t":"2026-06-03T04:00:00Z","v":787412,"vw":737.959959},{"c":756.95,"h":759.09,"l":747.5,"n":32032,"o":751.56,"t":"2026-06-04T04:00:00Z","v":903535,"vw":755.416569},{"c":775.66,"h":781.27,"l":759.845,"n":37392,"o":764,"t":"2026-06-05T04:00:00Z","v":983086,"vw":775.380764},{"c":766.64,"h":782.755,"l":761.99,"n":29658,"o":763.11,"t":"2026-06-08T04:00:00Z","v":795908,"vw":769.373449},{"c":784.23,"h":787.2599,"l":759.25,"n":34481,"o":763,"t":"2026-06-09T04:00:00Z","v":883214,"vw":779.548585},{"c":790.44,"h":794,"l":780.66,"n":27801,"o":788,"t":"2026-06-10T04:00:00Z","v":638441,"vw":789.950732},{"c":787.19,"h":800.3599,"l":787.015,"n":30914,"o":792.63,"t":"2026-06-11T04:00:00Z","v":827993,"vw":792.51858},{"c":784.05,"h":796.54,"l":782.47,"n":27980,"o":790.71,"t":"2026-06-12T04:00:00Z","v":609803,"vw":786.765033},{"c":779.78,"h":781.81,"l":762.54,"n":33004,"o":778.88,"t":"2026-06-15T04:00:00Z","v":825706,"vw":777.74626},{"c":785.43,"h":787.57,"l":771.29,"n":28122,"o":783.06,"t":"2026-06-16T04:00:00Z","v":659913,"vw":783.661719},{"c":779.8,"h":784.67,"l":772,"n":32578,"o":775.13,"t":"2026-06-17T04:00:00Z","v":1079693,"vw":778.202259},{"c":750.63,"h":778.01,"l":747.4,"n":46914,"o":775.72,"t":"2026-06-18T04:00:00Z","v":2478235,"vw":753.683782},{"c":744.85,"h":757.18,"l":744.45,"n":39307,"o":751.7,"t":"2026-06-22T04:00:00Z","v":1455684,"vw":747.46397},{"c":763.91,"h":768.76,"l":754.49,"n":39669,"o":762.76,"t":"2026-06-23T04:00:00Z","v":1364399,"vw":764.53172},{"c":766.55,"h":777.8,"l":762.445,"n":40506,"o":768.23,"t":"2026-06-24T04:00:00Z","v":1280156,"vw":770.406471},{"c":763.81,"h":782.68,"l":762.96,"n":39744,"o":766.56,"t":"2026-06-25T04:00:00Z","v":1187379,"vw":770.815979},{"c":763.51,"h":784.1399,"l":761.16,"n":43429,"o":777.48,"t":"2026-06-26T04:00:00Z","v":1737070,"vw":766.312868},{"c":747.53,"h":781.71,"l":745.64,"n":46648,"o":771.63,"t":"2026-06-29T04:00:00Z","v":1560851,"vw":754.801132},{"c":755.6,"h":760.7,"l":744.58,"n":37543,"o":746.02,"t":"2026-06-30T04:00:00Z","v":1689411,"vw":753.272448},{"c":768.06,"h":772.51,"l":747.65,"n":36024,"o":757,"t":"2026-07-01T04:00:00Z","v":1201601,"vw":766.279713},{"c":786.3,"h":787.3599,"l":770,"n":31644,"o":770,"t":"2026-07-02T04:00:00Z","v":953595,"vw":783.832918},{"c":784.23,"h":789.1,"l":776,"n":34767,"o":784.72,"t":"2026-07-06T04:00:00Z","v":1131750,"vw":783.98899},{"c":807.33,"h":811.91,"l":792.5,"n":34578,"o":793.56,"t":"2026-07-07T04:00:00Z","v":1110794,"vw":805.308266},{"c":818.66,"h":823.86,"l":803.39,"n":38415,"o":807.85,"t":"2026-07-08T04:00:00Z","v":1126202,"vw":817.971112},{"c":792.81,"h":817.7999,"l":786.81,"n":35534,"o":812.09,"t":"2026-07-09T04:00:00Z","v":1006247,"vw":794.441965},{"c":805.96,"h":806.49,"l":791.18,"n":23100,"o":793.22,"t":"2026-07-10T04:00:00Z","v":492399,"vw":802.449783},{"c":812.28,"h":822.38,"l":806.24,"n":25952,"o":812.87,"t":"2026-07-13T04:00:00Z","v":619522,"vw":812.628204},{"c":803.37,"h":812.91,"l":790.57,"n":28595,"o":802.01,"t":"2026-07-14T04:00:00Z","v":1116595,"vw":804.563521},{"c":796.35,"h":811.38,"l":793.595,"n":26013,"o":799.9,"t":"2026-07-15T04:00:00Z","v":665564,"vw":801.584204},{"c":841.31,"h":843.8,"l":804.125,"n":47575,"o":808.3,"t":"2026-07-16T04:00:00Z","v":1330526,"vw":834.396509},{"c":841.39,"h":861,"l":839.91,"n":39729,"o":852.81,"t":"2026-07-17T04:00:00Z","v":1119692,"vw":846.449723},{"c":831.46,"h":839.3,"l":825.1602,"n":27638,"o":835.74,"t":"2026-07-20T04:00:00Z","v":698971,"vw":832.755078},{"c":828.84,"h":830.93,"l":820.5016,"n":31049,"o":824.56,"t":"2026-07-21T04:00:00Z","v":848055,"vw":826.483549},{"c":814.04,"h":840,"l":808.56,"n":29557,"o":834.13,"t":"2026-07-22T04:00:00Z","v":711120,"vw":820.205386},{"c":824.49,"h":825.02,"l":809.94,"n":25835,"o":811.46,"t":"2026-07-23T04:00:00Z","v":756118,"vw":820.160337},{"c":840.9,"h":843.53,"l":827.48,"n":26885,"o":829.93,"t":"2026-07-24T04:00:00Z","v":824455,"vw":839.122366},{"c":850.06,"h":856.52,"l":836.86,"n":30310,"o":841.87,"t":"2026-07-27T04:00:00Z","v":800580,"vw":851.745149},{"c":889.5,"h":894.1,"l":865.505,"n":50419,"o":868.82,"t":"2026-07-28T04:00:00Z","v":1603069,"vw":883.743687},{"c":888.56,"h":907,"l":887.61,"n":35723,"o":900,"t":"2026-07-29T04:00:00Z","v":838952,"vw":894.453715},{"c":865.51,"h":877.15,"l":862.6641,"n":31595,"o":868.68,"t":"2026-07-30T04:00:00Z","v":990896,"vw":868.160254},{"c":856.19,"h":863.55,"l":843.72,"n":29319,"o":850,"t":"2026-07-31T04:00:00Z","v":774370,"vw":856.984653},{"c":827.14,"h":863.08,"l":822.65,"n":39782,"o":858.55,"t":"2026-08-03T04:00:00Z","v":1441071,"vw":837.252415},{"c":830.43,"h":835.95,"l":810.88,"n":36544,"o":815.985,"t":"2026-08-04T04:00:00Z","v":1090530,"vw":829.820945},{"c":877.23,"h":879.48,"l":840.4,"n":45609,"o":840.4,"t":"2026-08-05T04:00:00Z","v":1144164,"vw":863.2618},{"c":871.38,"h":912.5,"l":840,"n":52400,"o":912.19,"t":"2026-08-06T04:00:00Z","v":1609072,"vw":861.265088},{"c":869.58,"h":889.69,"l":864.32,"n":41251,"o":864.34,"t":"2026-08-07T04:00:00Z","v":1563107,"vw":877.107232},{"c":879.87,"h":894.74,"l":870.465,"n":35208,"o":873.04,"t":"2026-08-10T04:00:00Z","v":810838,"vw":882.637376},{"c":901.77,"h":902.05,"l":877.33,"n":33770,"o":877.33,"t":"2026-08-11T04:00:00Z","v":805911,"vw":896.59579},{"c":878.73,"h":901.975,"l":873.35,"n":40030,"o":901.9,"t":"2026-08-12T04:00:00Z","v":1096938,"vw":885.61237},{"c":856.69,"h":875.46,"l":856.69,"n":38576,"o":873.09,"t":"2026-08-13T04:00:00Z","v":993524,"vw":860.640939},{"c":869,"h":869.79,"l":852.99,"n":28547,"o":859.74,"t":"2026-08-14T04:00:00Z","v":615230,"vw":864.815926},{"c":859.92,"h":879.335,"l":855.93,"n":33271,"o":859.49,"t":"2026-08-17T04:00:00Z","v":1138093,"vw":864.276666},{"c":869.26,"h":886.14,"l":867.65,"n":28404,"o":870.23,"t":"2026-08-18T04:00:00Z","v":619407,"vw":875.040561},{"c":853.71,"h":869.99,"l":850.01,"n":30753,"o":864.22,"t":"2026-08-19T04:00:00Z","v":939578,"vw":858.475113},{"c":838.75,"h":858.68,"l":838.71,"n":27686,"o":850,"t":"2026-08-20T04:00:00Z","v":555724,"vw":845.210914},{"c":858.9,"h":867.915,"l":837.8801,"n":39647,"o":839.84,"t":"2026-08-21T04:00:00Z","v":1581506,"vw":859.73942},{"c":873.79,"h":875.64,"l":859.75,"n":29428,"o":861.47,"t":"2026-08-24T04:00:00Z","v":601392,"vw":870.819223},{"c":905.09,"h":905.66,"l":869.365,"n":37157,"o":871.4,"t":"2026-08-25T04:00:00Z","v":883457,"vw":896.437056},{"c":896.65,"h":918,"l":891.9939,"n":35222,"o":905.54,"t":"2026-08-26T04:00:00Z","v":1059983,"vw":899.393489},{"c":890.51,"h":891.95,"l":880.77,"n":27206,"o":889.27,"t":"2026-08-27T04:00:00Z","v":1108922,"vw":889.790645},{"c":893.39,"h":900.22,"l":890.795,"n":25788,"o":895.04,"t":"2026-08-28T04:00:00Z","v":606710,"vw":894.601522},{"c":885.32,"h":892.8,"l":876.482,"n":29331,"o":882.83,"t":"2026-08-31T04:00:00Z","v":1384827,"vw":886.317226},{"c":906.77,"h":914.43,"l":886.8345,"n":30705,"o":887.7,"t":"2026-09-01T04:00:00Z","v":788791,"vw":906.098915},{"c":924.78,"h":928.49,"l":910.655,"n":31392,"o":914.29,"t":"2026-09-02T04:00:00Z","v":857484,"vw":923.456789},{"c":921.38,"h":929.95,"l":916.14,"n":29811,"o":924.89,"t":"2026-09-03T04:00:00Z","v":817553,"vw":922.449861},{"c":907.99,"h":921.09,"l":905.103,"n":24463,"o":911.15,"t":"2026-09-04T04:00:00Z","v":880019,"vw":911.884446},{"c":889.12,"h":904.505,"l":877.53,"n":32769,"o":891.45,"t":"2026-09-08T04:00:00Z","v":748722,"vw":893.180961},{"c":891.68,"h":897.51,"l":880.27,"n":26736,"o":889.25,"t":"2026-09-09T04:00:00Z","v":973013,"vw":892.162745},{"c":880.86,"h":904.83,"l":879.24,"n":34458,"o":899.77,"t":"2026-09-10T04:00:00Z","v":853375,"vw":884.377432},{"c":881.51,"h":893.92,"l":874.31,"n":27440,"o":888.37,"t":"2026-09-11T04:00:00Z","v":889342,"vw":880.40205},{"c":910.95,"h":912,"l":893.38,"n":30903,"o":900,"t":"2026-09-14T04:00:00Z","v":619839,"vw":904.467756},{"c":899.56,"h":907.4975,"l":883.59,"n":30941,"o":902.31,"t":"2026-09-15T04:00:00Z","v":1151767,"vw":896.821537},{"c":887.29,"h":897.68,"l":887.29,"n":28609,"o":895.57,"t":"2026-09-16T04:00:00Z","v":902875,"vw":889.42566},{"c":879.57,"h":889.81,"l":874.73,"n":27164,"o":886.11,"t":"2026-09-17T04:00:00Z","v":577975,"vw":880.192657},{"c":874.65,"h":881.05,"l":864.12,"n":30969,"o":872.78,"t":"2026-09-18T04:00:00Z","v":2708071,"vw":874.547778},{"c":886.47,"h":895.34,"l":873.3501,"n":25448,"o":874.79,"t":"2026-09-21T04:00:00Z","v":941043,"vw":886.667537},{"c":891.23,"h":897.57,"l":882.88,"n":26286,"o":891.11,"t":"2026-09-22T04:00:00Z","v":936123,"vw":891.674365},{"c":880.5,"h":907.07,"l":880.5,"n":24281,"o":889.79,"t":"2026-09-23T04:00:00Z","v":673502,"vw":885.856156},{"c":869.36,"h":896.6,"l":866.59,"n":28136,"o":883.02,"t":"2026-09-24T04:00:00Z","v":593975,"vw":877.048382},{"c":866.64,"h":871,"l":858.76,"n":24062,"o":865,"t":"2026-09-25T04:00:00Z","v":452782,"vw":864.708087},{"c":856.29,"h":871.195,"l":855.64,"n":26800,"o":865.02,"t":"2026-09-28T04:00:00Z","v":550794,"vw":858.846227},{"c":864.82,"h":866.44,"l":847.285,"n":23139,"o":849.29,"t":"2026-09-29T04:00:00Z","v":477544,"vw":860.100388},{"c":853.81,"h":866.19,"l":847.3,"n":24366,"o":862.26,"t":"2026-09-30T04:00:00Z","v":697617,"vw":856.518598},{"c":898.82,"h":924.21,"l":881.34,"n":44204,"o":886.47,"t":"2026-10-01T04:00:00Z","v":1211120,"vw":897.887491},{"c":902.28,"h":905.55,"l":881.4,"n":35026,"o":899.02,"t":"2026-10-02T04:00:00Z","v":777973,"vw":895.048386},{"c":915.45,"h":922.46,"l":900.72,"n":29953,"o":905.22,"t":"2026-10-05T04:00:00Z","v":698637,"vw":915.490972},{"c":921.67,"h":928.46,"l":914.225,"n":27581,"o":921,"t":"2026-10-06T04:00:00Z","v":681273,"vw":921.597228},{"c":910.33,"h":933.99,"l":908.49,"n":28888,"o":924.21,"t":"2026-10-07T04:00:00Z","v":795119,"vw":915.791151},{"c":930.25,"h":938.51,"l":906.65,"n":30195,"o":906.65,"t":"2026-10-08T04:00:00Z","v":716385,"vw":926.111906},{"c":938.84,"h":943.97,"l":925,"n":24433,"o":927.56,"t":"2026-10-09T04:00:00Z","v":483647,"vw":937.546293},{"c":955.76,"h":956.24,"l":936.7742,"n":30071,"o":949.95,"t":"2026-10-12T04:00:00Z","v":647781,"vw":951.110819},{"c":961.88,"h":969.477,"l":954.18,"n":30597,"o":963.42,"t":"2026-10-13T04:00:00Z","v":744547,"vw":963.145577},{"c":976.57,"h":979.82,"l":965.045,"n":33632,"o":968.07,"t":"2026-10-14T04:00:00Z","v":770059,"vw":975.273088},{"c":998.64,"h":1003.21,"l":988.61,"n":27325,"o":995.8,"t":"2026-10-15T04:00:00Z","v":667798,"vw":996.795136}],"volatilityBars":[{"c":930.86,"h":939,"l":925,"n":674,"o":927.56,"t":"2026-10-09T13:30:00Z","v":14611,"vw":932.003073},{"c":933.1902,"h":935.28,"l":930.2,"n":593,"o":930.2,"t":"2026-10-09T13:45:00Z","v":6981,"vw":932.577331},{"c":931.95,"h":935.24,"l":929.05,"n":927,"o":934.255,"t":"2026-10-09T14:00:00Z","v":17114,"vw":932.772082},{"c":930.75,"h":932.95,"l":927.85,"n":948,"o":931.95,"t":"2026-10-09T14:15:00Z","v":23123,"vw":930.34971},{"c":931.485,"h":933.3999,"l":929.61,"n":610,"o":929.69,"t":"2026-10-09T14:30:00Z","v":8523,"vw":930.955642},{"c":931.715,"h":931.99,"l":930.3,"n":471,"o":931.32,"t":"2026-10-09T14:45:00Z","v":6325,"vw":931.283625},{"c":935.59,"h":937.47,"l":931.81,"n":485,"o":932.21,"t":"2026-10-09T15:00:00Z","v":6810,"vw":934.040994},{"c":937.09,"h":937.455,"l":935.64,"n":668,"o":936.56,"t":"2026-10-09T15:15:00Z","v":8708,"vw":936.51565},{"c":937.45,"h":937.45,"l":935.59,"n":807,"o":937.095,"t":"2026-10-09T15:30:00Z","v":9607,"vw":936.565209},{"c":935.985,"h":937.02,"l":935.59,"n":541,"o":937.02,"t":"2026-10-09T15:45:00Z","v":9782,"vw":936.439205},{"c":936.93,"h":936.93,"l":935.54,"n":604,"o":936.355,"t":"2026-10-09T16:00:00Z","v":9414,"vw":936.11437},{"c":935.915,"h":936.91,"l":935.54,"n":608,"o":936.555,"t":"2026-10-09T16:15:00Z","v":9898,"vw":936.284508},{"c":937.04,"h":937.2338,"l":934.805,"n":535,"o":936.535,"t":"2026-10-09T16:30:00Z","v":7666,"vw":935.992079},{"c":938.34,"h":938.34,"l":935.9051,"n":707,"o":936.61,"t":"2026-10-09T16:45:00Z","v":9562,"vw":936.854607},{"c":938.37,"h":939.47,"l":937.6,"n":719,"o":938.015,"t":"2026-10-09T17:00:00Z","v":11335,"vw":938.627575},{"c":936.54,"h":939.3282,"l":936.54,"n":721,"o":938.42,"t":"2026-10-09T17:15:00Z","v":9255,"vw":937.68961},{"c":937.63,"h":937.7,"l":936.131,"n":453,"o":937,"t":"2026-10-09T17:30:00Z","v":4230,"vw":937.194162},{"c":939.305,"h":939.37,"l":937.175,"n":654,"o":937.175,"t":"2026-10-09T17:45:00Z","v":8144,"vw":938.107332},{"c":940.15,"h":940.56,"l":938.93,"n":844,"o":939.335,"t":"2026-10-09T18:00:00Z","v":10684,"vw":939.809856},{"c":940.62,"h":941.155,"l":939.75,"n":795,"o":940.15,"t":"2026-10-09T18:15:00Z","v":11359,"vw":940.614353},{"c":942.505,"h":943.1199,"l":940.43,"n":923,"o":940.86,"t":"2026-10-09T18:30:00Z","v":11487,"vw":941.980398},{"c":941.89,"h":943.97,"l":941.73,"n":975,"o":942.79,"t":"2026-10-09T18:45:00Z","v":18165,"vw":942.673775},{"c":940.59,"h":942.36,"l":940.4901,"n":803,"o":941.4501,"t":"2026-10-09T19:00:00Z","v":11826,"vw":941.597299},{"c":941.2,"h":942.03,"l":940.12,"n":1228,"o":940.57,"t":"2026-10-09T19:15:00Z","v":15958,"vw":941.248753},{"c":941.79,"h":941.79,"l":940.38,"n":1290,"o":941.11,"t":"2026-10-09T19:30:00Z","v":16614,"vw":941.183229},{"c":938.77,"h":941.79,"l":936.91,"n":3749,"o":941.33,"t":"2026-10-09T19:45:00Z","v":65401,"vw":938.347189},{"c":938.84,"h":938.84,"l":938.84,"n":103,"o":938.84,"t":"2026-10-09T20:00:00Z","v":106896,"vw":938.84},{"c":951.635,"h":956.24,"l":936.7742,"n":1575,"o":949.95,"t":"2026-10-12T13:30:00Z","v":38494,"vw":951.993129},{"c":953.61,"h":953.84,"l":949.381,"n":1254,"o":951.055,"t":"2026-10-12T13:45:00Z","v":24979,"vw":951.788582},{"c":952.39,"h":955.115,"l":951.89,"n":1318,"o":953.855,"t":"2026-10-12T14:00:00Z","v":23977,"vw":953.325263},{"c":952.55,"h":952.72,"l":950.315,"n":1137,"o":951.42,"t":"2026-10-12T14:15:00Z","v":23926,"vw":951.024408},{"c":952.615,"h":953.3271,"l":951.05,"n":1037,"o":952.48,"t":"2026-10-12T14:30:00Z","v":15348,"vw":951.986433},{"c":947.315,"h":952.69,"l":947.315,"n":1034,"o":952.49,"t":"2026-10-12T14:45:00Z","v":19063,"vw":950.128616},{"c":947.8299,"h":948.625,"l":946.55,"n":1060,"o":947.17,"t":"2026-10-12T15:00:00Z","v":15582,"vw":947.750894},{"c":944.795,"h":947.49,"l":944.18,"n":903,"o":947.18,"t":"2026-10-12T15:15:00Z","v":13669,"vw":945.595958},{"c":944.475,"h":945.57,"l":943.83,"n":1047,"o":944.8,"t":"2026-10-12T15:30:00Z","v":16026,"vw":944.497105},{"c":943.28,"h":944.6716,"l":942.9301,"n":860,"o":944.475,"t":"2026-10-12T15:45:00Z","v":11716,"vw":944.069413},{"c":943.73,"h":943.95,"l":942.59,"n":686,"o":943.65,"t":"2026-10-12T16:00:00Z","v":10552,"vw":943.341029},{"c":943.245,"h":944.85,"l":941.98,"n":983,"o":943.48,"t":"2026-10-12T16:15:00Z","v":12013,"vw":943.142177},{"c":944.56,"h":944.58,"l":942.95,"n":715,"o":943.24,"t":"2026-10-12T16:30:00Z","v":12045,"vw":943.702697},{"c":945.255,"h":945.31,"l":944.55,"n":659,"o":944.775,"t":"2026-10-12T16:45:00Z","v":7641,"vw":944.877192},{"c":944.9,"h":945.61,"l":943.26,"n":856,"o":945.265,"t":"2026-10-12T17:00:00Z","v":11105,"vw":944.584838},{"c":944.88,"h":945.5499,"l":944.535,"n":598,"o":944.63,"t":"2026-10-12T17:15:00Z","v":7085,"vw":945.063219},{"c":945.98,"h":946.68,"l":944.62,"n":1004,"o":944.89,"t":"2026-10-12T17:30:00Z","v":20559,"vw":945.25023},{"c":946.01,"h":946.21,"l":943.84,"n":816,"o":946.21,"t":"2026-10-12T17:45:00Z","v":12577,"vw":945.167827},{"c":947.15,"h":947.27,"l":945.52,"n":957,"o":946.18,"t":"2026-10-12T18:00:00Z","v":15277,"vw":946.342332},{"c":947.255,"h":948.24,"l":946.42,"n":902,"o":947.19,"t":"2026-10-12T18:15:00Z","v":17244,"vw":947.238171},{"c":946.19,"h":947.375,"l":945.545,"n":760,"o":947.375,"t":"2026-10-12T18:30:00Z","v":11930,"vw":946.584894},{"c":948.735,"h":948.81,"l":946.48,"n":1091,"o":946.48,"t":"2026-10-12T18:45:00Z","v":21981,"vw":947.821888},{"c":948.33,"h":948.97,"l":946.5605,"n":984,"o":948.97,"t":"2026-10-12T19:00:00Z","v":18718,"vw":947.564917},{"c":948.53,"h":949.19,"l":947.605,"n":1031,"o":948.41,"t":"2026-10-12T19:15:00Z","v":14926,"vw":948.168945},{"c":951.6,"h":951.945,"l":948.54,"n":1152,"o":948.745,"t":"2026-10-12T19:30:00Z","v":19191,"vw":950.407413},{"c":955.82,"h":955.92,"l":951.615,"n":4975,"o":951.615,"t":"2026-10-12T19:45:00Z","v":107134,"vw":954.207933},{"c":955.76,"h":955.76,"l":955.42,"n":101,"o":955.54,"t":"2026-10-12T20:00:00Z","v":117721,"vw":955.759541},{"c":951,"h":951,"l":951,"n":1,"o":951,"t":"2026-10-12T20:15:00Z","v":45,"vw":951},{"c":955.76,"h":955.76,"l":955.76,"n":1,"o":955.76,"t":"2026-10-12T20:30:00Z","v":1085,"vw":955.76},{"c":956.7,"h":965.69,"l":955.96,"n":1483,"o":963.42,"t":"2026-10-13T13:30:00Z","v":23757,"vw":961.422704},{"c":958.05,"h":958.52,"l":954.18,"n":1040,"o":955.76,"t":"2026-10-13T13:45:00Z","v":18924,"vw":955.873948},{"c":957.87,"h":960.21,"l":956.51,"n":1062,"o":958.055,"t":"2026-10-13T14:00:00Z","v":22807,"vw":958.742726},{"c":958.82,"h":960.06,"l":956.18,"n":817,"o":957.895,"t":"2026-10-13T14:15:00Z","v":13021,"vw":958.079224},{"c":959.36,"h":960.53,"l":958.05,"n":974,"o":958.83,"t":"2026-10-13T14:30:00Z","v":16109,"vw":959.285101},{"c":960.46,"h":960.46,"l":958.93,"n":925,"o":959.28,"t":"2026-10-13T14:45:00Z","v":13197,"vw":959.7185},{"c":960.9,"h":961.35,"l":959.55,"n":842,"o":960.09,"t":"2026-10-13T15:00:00Z","v":11755,"vw":960.475741},{"c":962.24,"h":963.31,"l":960.4401,"n":964,"o":960.92,"t":"2026-10-13T15:15:00Z","v":16177,"vw":961.848091},{"c":964.36,"h":964.36,"l":961.11,"n":1130,"o":962.23,"t":"2026-10-13T15:30:00Z","v":22172,"vw":962.16823},{"c":965.975,"h":966.3225,"l":964.12,"n":1026,"o":964.36,"t":"2026-10-13T15:45:00Z","v":15207,"vw":965.252627},{"c":966.58,"h":966.585,"l":964.12,"n":936,"o":966.05,"t":"2026-10-13T16:00:00Z","v":13994,"vw":965.190561},{"c":964.7,"h":966.81,"l":962.57,"n":969,"o":966.535,"t":"2026-10-13T16:15:00Z","v":25863,"vw":964.924023},{"c":966.4,"h":966.84,"l":963.65,"n":768,"o":964.32,"t":"2026-10-13T16:30:00Z","v":15891,"vw":965.300063},{"c":968.55,"h":968.78,"l":965.43,"n":1047,"o":966.37,"t":"2026-10-13T16:45:00Z","v":17128,"vw":966.744154},{"c":964.58,"h":968.77,"l":964.58,"n":989,"o":968.77,"t":"2026-10-13T17:00:00Z","v":27520,"vw":966.252268},{"c":966.34,"h":966.34,"l":964.02,"n":845,"o":964.595,"t":"2026-10-13T17:15:00Z","v":18555,"vw":965.208661},{"c":964.19,"h":966.86,"l":963.5,"n":717,"o":966.08,"t":"2026-10-13T17:30:00Z","v":9523,"vw":965.527871},{"c":964.415,"h":966.43,"l":963.82,"n":1002,"o":963.82,"t":"2026-10-13T17:45:00Z","v":17077,"vw":964.837346},{"c":965.66,"h":965.84,"l":963.83,"n":1000,"o":964.13,"t":"2026-10-13T18:00:00Z","v":16531,"vw":964.852066},{"c":968.16,"h":968.29,"l":965.385,"n":1029,"o":965.385,"t":"2026-10-13T18:15:00Z","v":14764,"vw":966.978802},{"c":968.14,"h":969.477,"l":966,"n":1019,"o":968.15,"t":"2026-10-13T18:30:00Z","v":14837,"vw":968.277133},{"c":968,"h":968.5,"l":966.01,"n":877,"o":968.5,"t":"2026-10-13T18:45:00Z","v":12488,"vw":967.300243},{"c":965.74,"h":968.06,"l":965.15,"n":1166,"o":967.84,"t":"2026-10-13T19:00:00Z","v":18145,"vw":966.90453},{"c":964.105,"h":966.77,"l":963.75,"n":1115,"o":965.28,"t":"2026-10-13T19:15:00Z","v":20355,"vw":965.571027},{"c":964.9375,"h":965.23,"l":963.28,"n":1494,"o":963.8459,"t":"2026-10-13T19:30:00Z","v":24493,"vw":964.299964},{"c":962.13,"h":966.36,"l":961.7,"n":4441,"o":964.925,"t":"2026-10-13T19:45:00Z","v":98807,"vw":964.442854},{"c":961.88,"h":962.48,"l":961.88,"n":108,"o":962.47,"t":"2026-10-13T20:00:00Z","v":169154,"vw":961.882066},{"c":961.88,"h":961.88,"l":961.88,"n":2,"o":961.88,"t":"2026-10-13T20:30:00Z","v":22414,"vw":961.88},{"c":972.56,"h":978.0499,"l":965.045,"n":1332,"o":968.07,"t":"2026-10-14T13:30:00Z","v":22806,"vw":971.146717},{"c":973.949,"h":974.32,"l":968.795,"n":1089,"o":971.98,"t":"2026-10-14T13:45:00Z","v":19349,"vw":971.250091},{"c":973.9425,"h":975.9599,"l":972.55,"n":1168,"o":973.66,"t":"2026-10-14T14:00:00Z","v":15360,"vw":974.191449},{"c":973.965,"h":976.045,"l":972.59,"n":795,"o":974.04,"t":"2026-10-14T14:15:00Z","v":12078,"vw":974.035022},{"c":972.24,"h":974.255,"l":972.01,"n":1141,"o":974.115,"t":"2026-10-14T14:30:00Z","v":13832,"vw":972.821151},{"c":972.5575,"h":974.235,"l":971.34,"n":1148,"o":972.53,"t":"2026-10-14T14:45:00Z","v":12950,"vw":972.924206},{"c":975.4603,"h":975.58,"l":972.1575,"n":1234,"o":972.485,"t":"2026-10-14T15:00:00Z","v":17168,"vw":974.201755},{"c":973.56,"h":977.05,"l":973.022,"n":843,"o":976.24,"t":"2026-10-14T15:15:00Z","v":13052,"vw":975.815045},{"c":973.02,"h":974.9099,"l":972.46,"n":813,"o":973.555,"t":"2026-10-14T15:30:00Z","v":15251,"vw":973.810805},{"c":971.795,"h":974.02,"l":971.11,"n":784,"o":973.425,"t":"2026-10-14T15:45:00Z","v":13695,"vw":972.851991},{"c":971.96,"h":972.68,"l":971.11,"n":825,"o":971.22,"t":"2026-10-14T16:00:00Z","v":10843,"vw":971.779513},{"c":972.51,"h":973.16,"l":970.77,"n":994,"o":971.905,"t":"2026-10-14T16:15:00Z","v":14132,"vw":971.835347},{"c":972.045,"h":973.8025,"l":970.94,"n":1008,"o":972.67,"t":"2026-10-14T16:30:00Z","v":13027,"vw":972.61584},{"c":972.25,"h":972.59,"l":971.35,"n":657,"o":972.045,"t":"2026-10-14T16:45:00Z","v":8192,"vw":972.106659},{"c":971.67,"h":972.51,"l":970.69,"n":1218,"o":972.02,"t":"2026-10-14T17:00:00Z","v":17834,"vw":971.44256},{"c":972.075,"h":972.59,"l":971.19,"n":1136,"o":971.67,"t":"2026-10-14T17:15:00Z","v":14841,"vw":971.822296},{"c":970.4,"h":972.84,"l":970.4,"n":1061,"o":972.07,"t":"2026-10-14T17:30:00Z","v":13859,"vw":972.065133},{"c":971.95,"h":972.21,"l":970.35,"n":961,"o":970.8,"t":"2026-10-14T17:45:00Z","v":13302,"vw":971.385309},{"c":976.57,"h":976.57,"l":970.66,"n":1260,"o":971.52,"t":"2026-10-14T18:00:00Z","v":21433,"vw":972.750551},{"c":977.165,"h":978.05,"l":975.695,"n":899,"o":976.56,"t":"2026-10-14T18:15:00Z","v":15335,"vw":976.681729},{"c":978.325,"h":978.815,"l":976.85,"n":920,"o":977.68,"t":"2026-10-14T18:30:00Z","v":12941,"vw":977.870269},{"c":978.33,"h":979.555,"l":977.94,"n":980,"o":978.42,"t":"2026-10-14T18:45:00Z","v":17988,"vw":978.518574},{"c":977.56,"h":978.81,"l":977.0501,"n":1061,"o":977.81,"t":"2026-10-14T19:00:00Z","v":18721,"vw":978.018206},{"c":976.885,"h":978.71,"l":976.08,"n":1134,"o":977.91,"t":"2026-10-14T19:15:00Z","v":15408,"vw":977.493736},{"c":977.63,"h":978.4,"l":976.95,"n":1661,"o":977.19,"t":"2026-10-14T19:30:00Z","v":24675,"vw":977.672252},{"c":978.47,"h":979.82,"l":973.17,"n":6605,"o":977.16,"t":"2026-10-14T19:45:00Z","v":172854,"vw":976.218973},{"c":976.57,"h":978.47,"l":976.57,"n":90,"o":978.47,"t":"2026-10-14T20:00:00Z","v":127609,"vw":976.606856},{"c":976.57,"h":976.57,"l":976.57,"n":3,"o":976.57,"t":"2026-10-14T22:00:00Z","v":242,"vw":976.57},{"c":976.57,"h":976.57,"l":976,"n":5,"o":976,"t":"2026-10-14T22:15:00Z","v":235,"vw":976.344215},{"c":976.57,"h":976.57,"l":976.57,"n":7,"o":976.57,"t":"2026-10-14T22:30:00Z","v":212,"vw":976.57},{"c":971,"h":971,"l":971,"n":6,"o":971,"t":"2026-10-14T22:45:00Z","v":85,"vw":971},{"c":979,"h":979,"l":979,"n":2,"o":979,"t":"2026-10-14T23:15:00Z","v":80,"vw":979},{"c":984.75,"h":984.75,"l":984.75,"n":6,"o":984.75,"t":"2026-10-15T08:00:00Z","v":60,"vw":984.75},{"c":990.3,"h":1003.21,"l":990.3,"n":1703,"o":995.8,"t":"2026-10-15T13:30:00Z","v":31169,"vw":996.853922},{"c":997,"h":999.8799,"l":988.61,"n":1460,"o":990.555,"t":"2026-10-15T13:45:00Z","v":20371,"vw":994.781221},{"c":996.04,"h":998.51,"l":993.3851,"n":1697,"o":996.72,"t":"2026-10-15T14:00:00Z","v":36001,"vw":996.403607},{"c":995.39,"h":995.905,"l":993.94,"n":1027,"o":995.63,"t":"2026-10-15T14:15:00Z","v":15223,"vw":995.045522},{"c":994.09,"h":999.99,"l":993.79,"n":1205,"o":996.6,"t":"2026-10-15T14:30:00Z","v":17786,"vw":996.866195},{"c":998.24,"h":998.24,"l":991.53,"n":1180,"o":994.13,"t":"2026-10-15T14:45:00Z","v":23412,"vw":995.330915},{"c":993.315,"h":998.27,"l":992.41,"n":1594,"o":997.83,"t":"2026-10-15T15:00:00Z","v":45279,"vw":994.762849},{"c":994.075,"h":994.075,"l":991.2,"n":903,"o":993.06,"t":"2026-10-15T15:15:00Z","v":22134,"vw":992.448696},{"c":996.46,"h":996.46,"l":992,"n":1082,"o":994.055,"t":"2026-10-15T15:30:00Z","v":30253,"vw":994.69123},{"c":996.19,"h":997.195,"l":993.96,"n":934,"o":995.52,"t":"2026-10-15T15:45:00Z","v":17172,"vw":995.442535},{"c":996,"h":997.13,"l":995,"n":868,"o":995.73,"t":"2026-10-15T16:00:00Z","v":10657,"vw":995.795988},{"c":996.87,"h":997.13,"l":994.32,"n":702,"o":995,"t":"2026-10-15T16:15:00Z","v":8130,"vw":995.393647},{"c":995.91,"h":996.96,"l":995.91,"n":718,"o":996.28,"t":"2026-10-15T16:30:00Z","v":9286,"vw":996.292283},{"c":994.28,"h":995.83,"l":993.92,"n":521,"o":995.29,"t":"2026-10-15T16:45:00Z","v":5480,"vw":995.137238},{"c":996.505,"h":996.84,"l":995.355,"n":167,"o":995.355,"t":"2026-10-15T18:00:00Z","v":2028,"vw":996.252425},{"c":997.265,"h":998.02,"l":995.9975,"n":821,"o":996.515,"t":"2026-10-15T18:15:00Z","v":14125,"vw":997.147413},{"c":997.255,"h":997.98,"l":996.79,"n":751,"o":997.26,"t":"2026-10-15T18:30:00Z","v":11593,"vw":997.294505},{"c":997.38,"h":999.195,"l":996.7,"n":960,"o":996.79,"t":"2026-10-15T18:45:00Z","v":13153,"vw":998.185873},{"c":997.805,"h":998.495,"l":996.9701,"n":921,"o":997.365,"t":"2026-10-15T19:00:00Z","v":11994,"vw":997.903033},{"c":994.67,"h":997.98,"l":994.54,"n":1292,"o":997.78,"t":"2026-10-15T19:15:00Z","v":22310,"vw":996.800606},{"c":998.39,"h":998.39,"l":994.55,"n":1574,"o":994.56,"t":"2026-10-15T19:30:00Z","v":22064,"vw":996.619706},{"c":999.58,"h":999.91,"l":995.66,"n":4305,"o":998.2875,"t":"2026-10-15T19:45:00Z","v":85001,"vw":997.426975},{"c":998.64,"h":998.7,"l":998.64,"n":93,"o":998.7,"t":"2026-10-15T20:00:00Z","v":127099,"vw":998.640027},{"c":998.64,"h":998.64,"l":998.64,"n":3,"o":998.64,"t":"2026-10-15T20:30:00Z","v":135,"vw":998.64},{"c":995,"h":995,"l":995,"n":2,"o":995,"t":"2026-10-15T23:45:00Z","v":80,"vw":995}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.8865062761506275,"strike":1021.7991631799163,"iv":0.4770372384937238,"gamma":0.009577196652719666,"theta":-2.8828912133891214,"vega":0.12118117154811717,"rho":0.002563700522925068,"breakevenPct":2.882981854881098},{"delta":0.2,"premium":2.7449356913183283,"strike":1016.3263665594856,"iv":0.4639308681672026,"gamma":0.01132250803858521,"theta":-3.336901286173634,"vega":0.14250900321543408,"rho":0.0036454399937768823,"breakevenPct":2.4192263568647094},{"delta":0.25,"premium":3.669372990353698,"strike":1012.3070739549839,"iv":0.4702009646302251,"gamma":0.012769453376205787,"theta":-3.868412540192926,"vega":0.16308778135048232,"rho":0.004734226461645598,"breakevenPct":2.108185622647},{"delta":0.3,"premium":4.360822147651007,"strike":1008.2130872483222,"iv":0.4516601510067114,"gamma":0.014958053691275166,"theta":-4.063247483221477,"vega":0.1795459731543624,"rho":0.005855704351852896,"breakevenPct":1.7662220498465524},{"delta":0.35,"premium":4.738338926174497,"strike":1004.0184563758389,"iv":0.3996886744966443,"gamma":0.018145973154362414,"theta":-3.804438758389262,"vega":0.19045201342281878,"rho":0.007021231247746454,"breakevenPct":1.3825924926646689},{"delta":0.4,"premium":5.173268342739868,"strike":999.8922524371472,"iv":0.3508718830169318,"gamma":0.02115366854797332,"theta":-3.566768342739867,"vega":0.20091292970754232,"rho":0.008187083762227517,"breakevenPct":1.0116101286318735},{"delta":0.45,"premium":6.9177526936890725,"strike":997.3268342739866,"iv":0.37401195484864036,"gamma":0.020050538737814264,"theta":-3.8112526936890716,"vega":0.2012207798871216,"rho":0.009360363481633079,"breakevenPct":0.9291042178568583},{"delta":0.5,"premium":8.662237044638276,"strike":994.7614161108261,"iv":0.3971520266803489,"gamma":0.01894740892765521,"theta":-4.055737044638276,"vega":0.20152863006670088,"rho":0.010533643201038643,"breakevenPct":0.846598307081843},{"delta":0.55,"premium":10.406721395587482,"strike":992.1959979476654,"iv":0.4202920985120575,"gamma":0.01784427911749615,"theta":-4.3002213955874815,"vega":0.20183648024628015,"rho":0.011706922920444209,"breakevenPct":0.7640923963068278},{"delta":0.6,"premium":12.32127659574468,"strike":989.4528875379939,"iv":0.4434592705167173,"gamma":0.016675683890577508,"theta":-4.505538905775076,"vega":0.20056261398176292,"rho":0.012873086923119908,"breakevenPct":0.6808205159536262},{"delta":0.65,"premium":15.2468085106383,"strike":985.6534954407294,"iv":0.4667875379939209,"gamma":0.015117933130699087,"theta":-4.478031306990881,"vega":0.18988632218844984,"rho":0.013996951943012542,"breakevenPct":0.5929953719967616},{"delta":0.7,"premium":18.172340425531914,"strike":981.854103343465,"iv":0.49011580547112454,"gamma":0.013560182370820672,"theta":-4.450523708206687,"vega":0.17921003039513678,"rho":0.015120816962905174,"breakevenPct":0.5051702280398971},{"delta":0.75,"premium":23.199398496240597,"strike":976.1503759398496,"iv":0.5453087218045112,"gamma":0.01133714285714286,"theta":-4.53310962406015,"vega":0.1646454135338346,"rho":0.01617666658474573,"breakevenPct":0.43716325990856864},{"delta":0.8,"premium":32.05506756756757,"strike":966.9256756756756,"iv":0.6612304054054055,"gamma":0.00826216216216216,"theta":-4.874740878378378,"vega":0.14561114864864863,"rho":0.01712191918587011,"breakevenPct":0.40007469781339305},{"delta":0.85,"premium":52.89072164948453,"strike":946.1340206185567,"iv":0.9482932989690722,"gamma":0.004713402061855671,"theta":-5.812325773195877,"vega":0.12102680412371133,"rho":0.0177561159509137,"breakevenPct":0.40449671035590695},{"delta":0.9,"premium":92.9617976628298,"strike":905.7937659539465,"iv":1.6212293719669566,"gamma":0.002337610932176616,"theta":-8.411658997174678,"vega":0.08115519164156643,"rho":0.017368818435391085,"breakevenPct":0.3774435795755011}],"put":[{"delta":0.1,"premium":3.314962238014649,"strike":914.270102199662,"iv":1.461012613570658,"gamma":0.002903575471255725,"theta":-7.492903219937688,"vega":0.08196434631697727,"rho":-0.0021918503768244123,"breakevenPct":8.446719601844492},{"delta":0.15,"premium":3.594028132528476,"strike":950.1279685886756,"iv":0.9795494505397442,"gamma":0.00516392660986144,"theta":-6.6639858329055714,"vega":0.10802423687820255,"rho":-0.003315087384309834,"breakevenPct":4.870960758176179},{"delta":0.2,"premium":2.353789580456878,"strike":976.7045089902098,"iv":0.4288826795969112,"gamma":0.014092817526354821,"theta":-3.0974503943774816,"vega":0.14403470228905438,"rho":-0.0038539745738600736,"breakevenPct":2.075304581934388},{"delta":0.25,"premium":3.0628304821150856,"strike":982.2706065318818,"iv":0.369705132192846,"gamma":0.015949300155520995,"theta":-2.9573496111975115,"vega":0.16044339035769828,"rho":-0.004962496347565728,"breakevenPct":1.5871581859530972},{"delta":0.3,"premium":4.047796785899429,"strike":984.8626231207879,"iv":0.38009911871435975,"gamma":0.01680466562986003,"theta":-3.302269258683255,"vega":0.17407739761534474,"rho":-0.0061516513272477195,"breakevenPct":1.425645594483566},{"delta":0.35,"premium":5.032763089683773,"strike":987.4546397096941,"iv":0.3904931052358735,"gamma":0.017660031104199066,"theta":-3.6471889061689993,"vega":0.18771140487299118,"rho":-0.007340806306929712,"breakevenPct":1.2641330030140348},{"delta":0.4,"premium":6.005162523900574,"strike":990.0344168260038,"iv":0.4000891013384321,"gamma":0.01854474187380497,"theta":-3.9792634034416827,"vega":0.20106420650095602,"rho":-0.008530463816341262,"breakevenPct":1.1025875073263065},{"delta":0.45,"premium":6.291969407265775,"strike":991.9464627151052,"iv":0.3661502868068834,"gamma":0.02103040152963671,"theta":-3.6105635946462713,"vega":0.19907567877629062,"rho":-0.009747537114332025,"breakevenPct":0.939246903734735},{"delta":0.5,"premium":6.578776290630975,"strike":993.8585086042065,"iv":0.3322114722753346,"gamma":0.02351606118546845,"theta":-3.2418637858508603,"vega":0.19708715105162525,"rho":-0.010964610412322787,"breakevenPct":0.7759063001431632},{"delta":0.55,"premium":6.865583173996177,"strike":995.7705544933078,"iv":0.2982726577437858,"gamma":0.026001720841300195,"theta":-2.873163977055449,"vega":0.19509862332695985,"rho":-0.012181683710313551,"breakevenPct":0.6125656965515915},{"delta":0.6,"premium":7.152390057361377,"strike":997.6826003824092,"iv":0.2643338432122371,"gamma":0.028487380497131932,"theta":-2.5044641682600384,"vega":0.19311009560229447,"rho":-0.013398757008304313,"breakevenPct":0.44922509296002},{"delta":0.65,"premium":7.439196940726578,"strike":999.5946462715106,"iv":0.2303950286806883,"gamma":0.030973040152963677,"theta":-2.1357643594646265,"vega":0.19112156787762907,"rho":-0.014615830306295076,"breakevenPct":0.2858844893684481}]},"raw":{"call":[{"delta":0.15,"premium":1.8865062761506275,"strike":1021.7991631799163,"iv":0.4770372384937238,"gamma":0.009577196652719666,"theta":-2.8828912133891214,"vega":0.12118117154811717,"rho":0.002563700522925068,"breakevenPct":2.882981854881098},{"delta":0.2,"premium":2.7449356913183283,"strike":1016.3263665594856,"iv":0.4639308681672026,"gamma":0.01132250803858521,"theta":-3.336901286173634,"vega":0.14250900321543408,"rho":0.0036454399937768823,"breakevenPct":2.4192263568647094},{"delta":0.25,"premium":3.669372990353698,"strike":1012.3070739549839,"iv":0.4702009646302251,"gamma":0.012769453376205787,"theta":-3.868412540192926,"vega":0.16308778135048232,"rho":0.004734226461645598,"breakevenPct":2.108185622647},{"delta":0.3,"premium":4.360822147651007,"strike":1008.2130872483222,"iv":0.4516601510067114,"gamma":0.014958053691275166,"theta":-4.063247483221477,"vega":0.1795459731543624,"rho":0.005855704351852896,"breakevenPct":1.7662220498465524},{"delta":0.35,"premium":4.738338926174497,"strike":1004.0184563758389,"iv":0.3996886744966443,"gamma":0.018145973154362414,"theta":-3.804438758389262,"vega":0.19045201342281878,"rho":0.007021231247746454,"breakevenPct":1.3825924926646689},{"delta":0.4,"premium":5.173268342739868,"strike":999.8922524371472,"iv":0.3508718830169318,"gamma":0.02115366854797332,"theta":-3.566768342739867,"vega":0.20091292970754232,"rho":0.008187083762227517,"breakevenPct":1.0116101286318735},{"delta":0.45,"premium":6.9177526936890725,"strike":997.3268342739866,"iv":0.37401195484864036,"gamma":0.020050538737814264,"theta":-3.8112526936890716,"vega":0.2012207798871216,"rho":0.009360363481633079,"breakevenPct":0.9291042178568583},{"delta":0.5,"premium":8.662237044638276,"strike":994.7614161108261,"iv":0.3971520266803489,"gamma":0.01894740892765521,"theta":-4.055737044638276,"vega":0.20152863006670088,"rho":0.010533643201038643,"breakevenPct":0.846598307081843},{"delta":0.55,"premium":10.406721395587482,"strike":992.1959979476654,"iv":0.4202920985120575,"gamma":0.01784427911749615,"theta":-4.3002213955874815,"vega":0.20183648024628015,"rho":0.011706922920444209,"breakevenPct":0.7640923963068278},{"delta":0.6,"premium":12.32127659574468,"strike":989.4528875379939,"iv":0.4434592705167173,"gamma":0.016675683890577508,"theta":-4.505538905775076,"vega":0.20056261398176292,"rho":0.012873086923119908,"breakevenPct":0.6808205159536262},{"delta":0.65,"premium":15.2468085106383,"strike":985.6534954407294,"iv":0.4667875379939209,"gamma":0.015117933130699087,"theta":-4.478031306990881,"vega":0.18988632218844984,"rho":0.013996951943012542,"breakevenPct":0.5929953719967616},{"delta":0.7,"premium":18.172340425531914,"strike":981.854103343465,"iv":0.49011580547112454,"gamma":0.013560182370820672,"theta":-4.450523708206687,"vega":0.17921003039513678,"rho":0.015120816962905174,"breakevenPct":0.5051702280398971},{"delta":0.75,"premium":23.199398496240597,"strike":976.1503759398496,"iv":0.5453087218045112,"gamma":0.01133714285714286,"theta":-4.53310962406015,"vega":0.1646454135338346,"rho":0.01617666658474573,"breakevenPct":0.43716325990856864},{"delta":0.8,"premium":32.05506756756757,"strike":966.9256756756756,"iv":0.6612304054054055,"gamma":0.00826216216216216,"theta":-4.874740878378378,"vega":0.14561114864864863,"rho":0.01712191918587011,"breakevenPct":0.40007469781339305},{"delta":0.85,"premium":52.89072164948453,"strike":946.1340206185567,"iv":0.9482932989690722,"gamma":0.004713402061855671,"theta":-5.812325773195877,"vega":0.12102680412371133,"rho":0.0177561159509137,"breakevenPct":0.40449671035590695},{"delta":0.9,"premium":92.9617976628298,"strike":905.7937659539465,"iv":1.6212293719669566,"gamma":0.002337610932176616,"theta":-8.411658997174678,"vega":0.08115519164156643,"rho":0.017368818435391085,"breakevenPct":0.3774435795755011}],"put":[{"delta":0.1,"premium":3.314962238014649,"strike":914.270102199662,"iv":1.461012613570658,"gamma":0.002903575471255725,"theta":-7.492903219937688,"vega":0.08196434631697727,"rho":-0.0021918503768244123,"breakevenPct":8.446719601844492},{"delta":0.15,"premium":3.594028132528476,"strike":950.1279685886756,"iv":0.9795494505397442,"gamma":0.00516392660986144,"theta":-6.6639858329055714,"vega":0.10802423687820255,"rho":-0.003315087384309834,"breakevenPct":4.870960758176179},{"delta":0.2,"premium":2.353789580456878,"strike":976.7045089902098,"iv":0.4288826795969112,"gamma":0.014092817526354821,"theta":-3.0974503943774816,"vega":0.14403470228905438,"rho":-0.0038539745738600736,"breakevenPct":2.075304581934388},{"delta":0.25,"premium":3.0628304821150856,"strike":982.2706065318818,"iv":0.369705132192846,"gamma":0.015949300155520995,"theta":-2.9573496111975115,"vega":0.16044339035769828,"rho":-0.004962496347565728,"breakevenPct":1.5871581859530972},{"delta":0.3,"premium":4.047796785899429,"strike":984.8626231207879,"iv":0.38009911871435975,"gamma":0.01680466562986003,"theta":-3.302269258683255,"vega":0.17407739761534474,"rho":-0.0061516513272477195,"breakevenPct":1.425645594483566},{"delta":0.35,"premium":5.032763089683773,"strike":987.4546397096941,"iv":0.3904931052358735,"gamma":0.017660031104199066,"theta":-3.6471889061689993,"vega":0.18771140487299118,"rho":-0.007340806306929712,"breakevenPct":1.2641330030140348},{"delta":0.4,"premium":6.005162523900574,"strike":990.0344168260038,"iv":0.4000891013384321,"gamma":0.01854474187380497,"theta":-3.9792634034416827,"vega":0.20106420650095602,"rho":-0.008530463816341262,"breakevenPct":1.1025875073263065},{"delta":0.45,"premium":6.291969407265775,"strike":991.9464627151052,"iv":0.3661502868068834,"gamma":0.02103040152963671,"theta":-3.6105635946462713,"vega":0.19907567877629062,"rho":-0.009747537114332025,"breakevenPct":0.939246903734735},{"delta":0.5,"premium":6.578776290630975,"strike":993.8585086042065,"iv":0.3322114722753346,"gamma":0.02351606118546845,"theta":-3.2418637858508603,"vega":0.19708715105162525,"rho":-0.010964610412322787,"breakevenPct":0.7759063001431632},{"delta":0.55,"premium":6.865583173996177,"strike":995.7705544933078,"iv":0.2982726577437858,"gamma":0.026001720841300195,"theta":-2.873163977055449,"vega":0.19509862332695985,"rho":-0.012181683710313551,"breakevenPct":0.6125656965515915},{"delta":0.6,"premium":7.152390057361377,"strike":997.6826003824092,"iv":0.2643338432122371,"gamma":0.028487380497131932,"theta":-2.5044641682600384,"vega":0.19311009560229447,"rho":-0.013398757008304313,"breakevenPct":0.44922509296002},{"delta":0.65,"premium":7.439196940726578,"strike":999.5946462715106,"iv":0.2303950286806883,"gamma":0.030973040152963677,"theta":-2.1357643594646265,"vega":0.19112156787762907,"rho":-0.014615830306295076,"breakevenPct":0.2858844893684481}]}},"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"}}