{"symbol":"NEU","url":"https://intraalpha.com/companies/NEU","capturedAt":"2026-10-22T23:01:40.479Z","state":"ready","quote":{"symbol":"NEU","last_price":876.33,"prev_close":884.98,"regular_close":876.33,"change":-8.65,"change_pct":-0.9774,"regular_change":-8.65,"regular_change_pct":-0.9774,"extended_change":0,"extended_change_pct":0,"bid":351.49,"ask":894,"bid_size":40,"ask_size":40,"volume":136480,"vwap":869.146132,"open":880.65,"high":886.65,"low":858.98,"close":876.33,"trade_count":11152,"last_trade_at":"2026-10-22T23:00:00.003559635Z","last_quote_at":"2026-10-22T22:16:47.389184083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:25.497230767-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NEU","fetched_at":"2026-10-22T23:01:38.543062+00:00","name":"NewMarket Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"NewMarket Corporation participates in the petroleum additives business. The company is headquartered in Richmond, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8138635000,"ebitda":732951000,"pe_ratio":19.04,"peg_ratio":5.64,"book_value":199.9,"dividend_per_share":11.75,"dividend_yield":0.0134,"eps":46.47,"revenue_ttm":2742525000,"gross_profit_ttm":863731000,"profit_margin":0.158,"operating_margin_ttm":0.239,"return_on_assets_ttm":0.111,"return_on_equity_ttm":0.251,"quarterly_earnings_growth":0.229,"quarterly_revenue_growth":0.07,"analyst_target_price":450,"analyst_number":null,"beta":0.558,"fifty_two_week_high":978.32,"fifty_two_week_low":573.02,"fifty_day_ma":905.23,"two_hundred_day_ma":757.72,"shares_outstanding":9196400,"forward_pe":22.52,"price_to_sales":2.968,"price_to_book":4.446,"ev_to_revenue":3.289,"ev_to_ebitda":12.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:38.543062+00:00"},"optionObservedAt":"2026-10-22T19:59:45.662Z","bars":[{"c":892.66,"h":892.66,"l":888.05,"n":85,"o":889.34,"t":"2026-10-15T13:30:00Z","v":1449,"vw":890.51781},{"c":893.125,"h":893.86,"l":892.46,"n":44,"o":892.46,"t":"2026-10-15T13:35:00Z","v":689,"vw":893.233889},{"c":892.535,"h":895.94,"l":891.544,"n":47,"o":895.06,"t":"2026-10-15T13:40:00Z","v":1449,"vw":894.307128},{"c":891.5,"h":892.51,"l":889.275,"n":103,"o":892.42,"t":"2026-10-15T13:50:00Z","v":3385,"vw":890.944218},{"c":891.49,"h":892.025,"l":891.49,"n":35,"o":892.025,"t":"2026-10-15T13:55:00Z","v":321,"vw":891.806542},{"c":893.65,"h":895.735,"l":893.12,"n":242,"o":895.735,"t":"2026-10-15T14:00:00Z","v":3749,"vw":895.148819},{"c":895.325,"h":896.29,"l":893.14,"n":56,"o":896.29,"t":"2026-10-15T14:05:00Z","v":964,"vw":894.180396},{"c":893.67,"h":894.07,"l":893.59,"n":37,"o":894.07,"t":"2026-10-15T14:15:00Z","v":792,"vw":893.793535},{"c":892.73,"h":893.51,"l":892.73,"n":114,"o":893.505,"t":"2026-10-15T14:20:00Z","v":1157,"vw":893.223333},{"c":892.84,"h":892.84,"l":892.84,"n":18,"o":892.84,"t":"2026-10-15T14:30:00Z","v":103,"vw":892.84},{"c":892.135,"h":892.135,"l":892.135,"n":6,"o":892.135,"t":"2026-10-15T14:35:00Z","v":156,"vw":892.135},{"c":895.97,"h":895.97,"l":891.91,"n":22,"o":891.91,"t":"2026-10-15T14:40:00Z","v":218,"vw":893.263333},{"c":895.71,"h":895.71,"l":895.71,"n":38,"o":895.71,"t":"2026-10-15T14:45:00Z","v":183,"vw":895.71},{"c":894.86,"h":894.86,"l":894.86,"n":12,"o":894.86,"t":"2026-10-15T14:50:00Z","v":116,"vw":894.86},{"c":895.245,"h":895.245,"l":895.245,"n":9,"o":895.245,"t":"2026-10-15T14:55:00Z","v":104,"vw":895.245},{"c":894.29,"h":894.29,"l":894.29,"n":89,"o":894.29,"t":"2026-10-15T15:05:00Z","v":428,"vw":894.29},{"c":893.22,"h":893.56,"l":893.22,"n":79,"o":893.56,"t":"2026-10-15T15:10:00Z","v":649,"vw":893.352762},{"c":893.895,"h":893.895,"l":893.895,"n":3,"o":893.895,"t":"2026-10-15T15:15:00Z","v":80,"vw":893.895},{"c":893.16,"h":893.16,"l":892.98,"n":52,"o":892.98,"t":"2026-10-15T15:20:00Z","v":625,"vw":893.073253},{"c":893.43,"h":893.43,"l":893.115,"n":69,"o":893.115,"t":"2026-10-15T15:25:00Z","v":497,"vw":893.271176},{"c":891.43,"h":893.235,"l":891.43,"n":128,"o":893.09,"t":"2026-10-15T15:30:00Z","v":2469,"vw":892.506588},{"c":891.85,"h":892.46,"l":891.85,"n":184,"o":892.2,"t":"2026-10-15T15:35:00Z","v":1412,"vw":892.178378},{"c":890.96,"h":891.21,"l":890.89,"n":61,"o":891.21,"t":"2026-10-15T15:40:00Z","v":627,"vw":891.02005},{"c":887.995,"h":891.025,"l":887.995,"n":239,"o":889.37,"t":"2026-10-15T15:45:00Z","v":1578,"vw":889.145686},{"c":886.61,"h":887.66,"l":886.61,"n":105,"o":887.01,"t":"2026-10-15T15:50:00Z","v":717,"vw":887.090645},{"c":885.02,"h":885.5,"l":883.49,"n":144,"o":884.77,"t":"2026-10-15T15:55:00Z","v":1481,"vw":884.612117},{"c":885.5875,"h":885.74,"l":883.61,"n":177,"o":883.61,"t":"2026-10-15T16:00:00Z","v":1530,"vw":884.551474},{"c":886.28,"h":886.28,"l":885.9785,"n":137,"o":885.9785,"t":"2026-10-15T16:05:00Z","v":759,"vw":886.094857},{"c":883.82,"h":886.2,"l":883.82,"n":83,"o":886.2,"t":"2026-10-15T16:10:00Z","v":934,"vw":885.363021},{"c":883.735,"h":885.31,"l":883.735,"n":107,"o":885.31,"t":"2026-10-15T16:15:00Z","v":753,"vw":884.503827},{"c":883.48,"h":885.18,"l":883.48,"n":133,"o":884.98,"t":"2026-10-15T16:20:00Z","v":2002,"vw":884.40805},{"c":885.045,"h":885.44,"l":885.045,"n":118,"o":885.3,"t":"2026-10-15T16:30:00Z","v":2922,"vw":885.337409},{"c":886.11,"h":887.05,"l":885.56,"n":204,"o":886.54,"t":"2026-10-15T16:35:00Z","v":2600,"vw":885.925539},{"c":885.265,"h":885.265,"l":885.265,"n":12,"o":885.265,"t":"2026-10-15T16:45:00Z","v":93,"vw":885.265},{"c":882.4,"h":884.61,"l":882.4,"n":248,"o":883.47,"t":"2026-10-15T16:50:00Z","v":2065,"vw":883.406018},{"c":882.42,"h":882.42,"l":882.41,"n":45,"o":882.41,"t":"2026-10-15T16:55:00Z","v":357,"vw":882.416748},{"c":882.055,"h":882.055,"l":880.51,"n":224,"o":881.44,"t":"2026-10-15T17:00:00Z","v":1841,"vw":881.162996},{"c":882.87,"h":882.87,"l":882.55,"n":66,"o":882.55,"t":"2026-10-15T17:05:00Z","v":468,"vw":882.676061},{"c":882.77,"h":882.77,"l":882.75,"n":24,"o":882.75,"t":"2026-10-15T17:10:00Z","v":268,"vw":882.760588},{"c":880.905,"h":882.17,"l":880.905,"n":113,"o":881.79,"t":"2026-10-15T17:15:00Z","v":1458,"vw":881.783728},{"c":879.95,"h":880.905,"l":879.505,"n":127,"o":880.905,"t":"2026-10-15T17:20:00Z","v":1025,"vw":880.017616},{"c":880.74,"h":880.84,"l":880.74,"n":39,"o":880.83,"t":"2026-10-15T17:25:00Z","v":1296,"vw":880.821002},{"c":881.12,"h":881.42,"l":881.12,"n":75,"o":881.29,"t":"2026-10-15T17:30:00Z","v":674,"vw":881.258136},{"c":880.64,"h":880.645,"l":880.51,"n":55,"o":880.51,"t":"2026-10-15T17:35:00Z","v":540,"vw":880.598706},{"c":880.655,"h":881.37,"l":880.655,"n":15,"o":881.26,"t":"2026-10-15T17:40:00Z","v":251,"vw":881.04},{"c":880.6,"h":880.6,"l":880.11,"n":21,"o":880.11,"t":"2026-10-15T17:45:00Z","v":423,"vw":880.208264},{"c":880.33,"h":880.66,"l":880.33,"n":35,"o":880.66,"t":"2026-10-15T17:55:00Z","v":518,"vw":880.562353},{"c":880.605,"h":880.895,"l":880.33,"n":104,"o":880.895,"t":"2026-10-15T18:00:00Z","v":2587,"vw":880.665903},{"c":880.19,"h":881.01,"l":880.16,"n":73,"o":880.605,"t":"2026-10-15T18:05:00Z","v":1840,"vw":880.361492},{"c":877.515,"h":879.205,"l":877.515,"n":117,"o":879.04,"t":"2026-10-15T18:10:00Z","v":3258,"vw":878.975636},{"c":878.935,"h":878.97,"l":876.025,"n":243,"o":877.34,"t":"2026-10-15T18:15:00Z","v":3452,"vw":877.727182},{"c":876.62,"h":878.935,"l":876.62,"n":92,"o":878.935,"t":"2026-10-15T18:20:00Z","v":717,"vw":878.2475},{"c":876.045,"h":876.045,"l":876.045,"n":31,"o":876.045,"t":"2026-10-15T18:25:00Z","v":236,"vw":876.045},{"c":875.11,"h":876.47,"l":874.54,"n":157,"o":875.9,"t":"2026-10-15T18:30:00Z","v":2164,"vw":875.316382},{"c":877.13,"h":877.13,"l":876.435,"n":86,"o":876.445,"t":"2026-10-15T18:40:00Z","v":2866,"vw":876.652807},{"c":877.94,"h":877.94,"l":877.94,"n":11,"o":877.94,"t":"2026-10-15T18:45:00Z","v":143,"vw":877.94},{"c":878.065,"h":878.065,"l":877.98,"n":29,"o":877.98,"t":"2026-10-15T18:50:00Z","v":304,"vw":878.034912},{"c":879.71,"h":879.71,"l":878.13,"n":68,"o":878.13,"t":"2026-10-15T18:55:00Z","v":763,"vw":879.549499},{"c":880.27,"h":880.27,"l":880.145,"n":37,"o":880.145,"t":"2026-10-15T19:00:00Z","v":279,"vw":880.206828},{"c":885.005,"h":885.005,"l":881.2,"n":250,"o":881.2,"t":"2026-10-15T19:05:00Z","v":3448,"vw":882.832784},{"c":884.435,"h":884.75,"l":883.435,"n":213,"o":883.85,"t":"2026-10-15T19:10:00Z","v":1736,"vw":884.113798},{"c":885.02,"h":885.02,"l":885.01,"n":41,"o":885.01,"t":"2026-10-15T19:15:00Z","v":342,"vw":885.012},{"c":884.905,"h":886.1,"l":884.905,"n":43,"o":886.1,"t":"2026-10-15T19:20:00Z","v":371,"vw":885.451106},{"c":887.165,"h":887.17,"l":884.07,"n":173,"o":884.8,"t":"2026-10-15T19:30:00Z","v":3664,"vw":886.109088},{"c":889.235,"h":889.235,"l":887.855,"n":178,"o":887.89,"t":"2026-10-15T19:35:00Z","v":1448,"vw":888.766957},{"c":889.26,"h":889.265,"l":889.26,"n":37,"o":889.265,"t":"2026-10-15T19:40:00Z","v":489,"vw":889.264196},{"c":888.19,"h":890.49,"l":888.19,"n":285,"o":889.26,"t":"2026-10-15T19:45:00Z","v":3460,"vw":889.446771},{"c":887.82,"h":889.2599,"l":885.935,"n":200,"o":887.45,"t":"2026-10-15T19:50:00Z","v":1880,"vw":887.117796},{"c":888.16,"h":890.09,"l":887.11,"n":787,"o":888.53,"t":"2026-10-15T19:55:00Z","v":7803,"vw":888.624649},{"c":887.82,"h":887.82,"l":887.82,"n":36,"o":887.82,"t":"2026-10-15T20:00:00Z","v":15182,"vw":887.82},{"c":888.57,"h":889.82,"l":885.22,"n":146,"o":887.82,"t":"2026-10-16T13:30:00Z","v":2957,"vw":888.139681},{"c":889.78,"h":889.78,"l":887.97,"n":33,"o":888.32,"t":"2026-10-16T13:35:00Z","v":419,"vw":888.532},{"c":891.08,"h":891.12,"l":888.12,"n":139,"o":890.12,"t":"2026-10-16T13:40:00Z","v":1942,"vw":889.903808},{"c":894.07,"h":895.26,"l":891.95,"n":140,"o":892.49,"t":"2026-10-16T13:45:00Z","v":2182,"vw":893.152724},{"c":892.35,"h":892.35,"l":891.99,"n":41,"o":891.99,"t":"2026-10-16T14:00:00Z","v":519,"vw":892.241111},{"c":888.575,"h":890.075,"l":888.575,"n":22,"o":890.075,"t":"2026-10-16T14:10:00Z","v":220,"vw":889.464655},{"c":888.845,"h":888.845,"l":888.69,"n":31,"o":888.69,"t":"2026-10-16T14:15:00Z","v":425,"vw":888.741667},{"c":889.98,"h":889.98,"l":889.98,"n":1,"o":889.98,"t":"2026-10-16T14:20:00Z","v":80,"vw":889.98},{"c":891.145,"h":891.75,"l":889.98,"n":137,"o":889.98,"t":"2026-10-16T14:25:00Z","v":1098,"vw":890.66721},{"c":891.37,"h":891.37,"l":887.94,"n":21,"o":891.225,"t":"2026-10-16T14:30:00Z","v":284,"vw":889.201033},{"c":890.53,"h":890.53,"l":890.53,"n":6,"o":890.53,"t":"2026-10-16T14:35:00Z","v":71,"vw":890.53},{"c":889.21,"h":889.94,"l":887.53,"n":114,"o":889.55,"t":"2026-10-16T14:40:00Z","v":2134,"vw":889.037203},{"c":884.69,"h":887.21,"l":884.69,"n":90,"o":886.9,"t":"2026-10-16T14:45:00Z","v":2040,"vw":886.624883},{"c":887.42,"h":887.55,"l":886.47,"n":187,"o":887.1,"t":"2026-10-16T14:50:00Z","v":2476,"vw":887.322334},{"c":887.83,"h":887.83,"l":887.83,"n":12,"o":887.83,"t":"2026-10-16T14:55:00Z","v":176,"vw":887.83},{"c":885.46,"h":886.69,"l":885.46,"n":74,"o":886.69,"t":"2026-10-16T15:05:00Z","v":805,"vw":885.8871},{"c":885.53,"h":885.53,"l":885.46,"n":151,"o":885.46,"t":"2026-10-16T15:10:00Z","v":472,"vw":885.50375},{"c":880.87,"h":883.01,"l":880.87,"n":113,"o":883.01,"t":"2026-10-16T15:20:00Z","v":895,"vw":882.618786},{"c":883.895,"h":883.895,"l":880.62,"n":59,"o":880.62,"t":"2026-10-16T15:30:00Z","v":516,"vw":882.651875},{"c":880.99,"h":880.99,"l":878.705,"n":54,"o":880.07,"t":"2026-10-16T15:35:00Z","v":492,"vw":879.988919},{"c":877.79,"h":877.79,"l":877.79,"n":30,"o":877.79,"t":"2026-10-16T15:40:00Z","v":196,"vw":877.79},{"c":877.8722,"h":877.8722,"l":877.03,"n":10,"o":877.03,"t":"2026-10-16T15:45:00Z","v":140,"vw":877.568705},{"c":876.83,"h":878.14,"l":876.83,"n":14,"o":878.14,"t":"2026-10-16T15:50:00Z","v":142,"vw":877.333846},{"c":878.5,"h":878.5,"l":878.5,"n":5,"o":878.5,"t":"2026-10-16T15:55:00Z","v":91,"vw":878.5},{"c":875.31,"h":875.31,"l":875.31,"n":8,"o":875.31,"t":"2026-10-16T16:05:00Z","v":74,"vw":875.31},{"c":873.74,"h":874.66,"l":873.74,"n":57,"o":874.66,"t":"2026-10-16T16:15:00Z","v":658,"vw":873.878732},{"c":871.65,"h":871.65,"l":871.65,"n":13,"o":871.65,"t":"2026-10-16T16:20:00Z","v":98,"vw":871.65},{"c":871.16,"h":871.16,"l":871.15,"n":40,"o":871.16,"t":"2026-10-16T16:30:00Z","v":297,"vw":871.156667},{"c":871.04,"h":871.13,"l":871.03,"n":40,"o":871.13,"t":"2026-10-16T16:45:00Z","v":302,"vw":871.0825},{"c":870.6225,"h":870.6225,"l":869.06,"n":40,"o":869.72,"t":"2026-10-16T16:50:00Z","v":663,"vw":869.636168},{"c":867.57,"h":870.51,"l":867.56,"n":114,"o":869.09,"t":"2026-10-16T16:55:00Z","v":981,"vw":869.435704},{"c":865.825,"h":867.43,"l":865.825,"n":54,"o":867.42,"t":"2026-10-16T17:05:00Z","v":590,"vw":867.24108},{"c":865.37,"h":865.37,"l":865.37,"n":9,"o":865.37,"t":"2026-10-16T17:10:00Z","v":75,"vw":865.37},{"c":866.01,"h":868.59,"l":865.81,"n":60,"o":866.03,"t":"2026-10-16T17:20:00Z","v":899,"vw":866.559409},{"c":867.115,"h":867.115,"l":865.69,"n":32,"o":865.69,"t":"2026-10-16T17:25:00Z","v":327,"vw":866.231736},{"c":865.74,"h":866.59,"l":865.08,"n":66,"o":866.48,"t":"2026-10-16T17:30:00Z","v":678,"vw":866.185057},{"c":865.095,"h":866.625,"l":865.095,"n":64,"o":866.6025,"t":"2026-10-16T17:35:00Z","v":701,"vw":866.433909},{"c":867.865,"h":867.865,"l":866.24,"n":101,"o":866.24,"t":"2026-10-16T17:40:00Z","v":771,"vw":867.510623},{"c":867.77,"h":868.555,"l":867.77,"n":62,"o":868.555,"t":"2026-10-16T17:45:00Z","v":367,"vw":868.1625},{"c":866.8,"h":867.79,"l":866.8,"n":25,"o":867.79,"t":"2026-10-16T17:50:00Z","v":336,"vw":867.165},{"c":865.5,"h":868.115,"l":865.5,"n":76,"o":868.115,"t":"2026-10-16T17:55:00Z","v":858,"vw":866.152567},{"c":862.82,"h":864.99,"l":862.82,"n":45,"o":864.99,"t":"2026-10-16T18:00:00Z","v":544,"vw":863.530496},{"c":864.57,"h":864.57,"l":862.52,"n":185,"o":862.52,"t":"2026-10-16T18:05:00Z","v":2553,"vw":863.339423},{"c":864.465,"h":864.73,"l":863.39,"n":50,"o":864.73,"t":"2026-10-16T18:10:00Z","v":1176,"vw":864.219975},{"c":861.915,"h":863.37,"l":861.915,"n":40,"o":863.37,"t":"2026-10-16T18:15:00Z","v":469,"vw":862.728125},{"c":861.81,"h":861.81,"l":861.81,"n":5,"o":861.81,"t":"2026-10-16T18:20:00Z","v":60,"vw":861.81},{"c":860.37,"h":862.97,"l":859.2,"n":136,"o":862.94,"t":"2026-10-16T18:25:00Z","v":2781,"vw":860.819414},{"c":862.14,"h":862.14,"l":862.14,"n":9,"o":862.14,"t":"2026-10-16T18:35:00Z","v":93,"vw":862.14},{"c":860.49,"h":861.23,"l":860.49,"n":59,"o":861.23,"t":"2026-10-16T18:40:00Z","v":434,"vw":860.793839},{"c":860.51,"h":860.51,"l":860.51,"n":43,"o":860.51,"t":"2026-10-16T18:45:00Z","v":502,"vw":860.51},{"c":860.58,"h":861.62,"l":860.255,"n":58,"o":860.255,"t":"2026-10-16T18:50:00Z","v":1007,"vw":860.825904},{"c":861.715,"h":862.56,"l":860.59,"n":64,"o":862.56,"t":"2026-10-16T18:55:00Z","v":659,"vw":861.092922},{"c":861.7,"h":862.64,"l":861.685,"n":52,"o":862.64,"t":"2026-10-16T19:00:00Z","v":541,"vw":861.843537},{"c":862.65,"h":862.75,"l":861.495,"n":85,"o":861.71,"t":"2026-10-16T19:05:00Z","v":2229,"vw":862.197133},{"c":865.42,"h":865.42,"l":864.51,"n":25,"o":864.51,"t":"2026-10-16T19:10:00Z","v":263,"vw":864.965},{"c":866.84,"h":866.84,"l":865.435,"n":93,"o":865.435,"t":"2026-10-16T19:15:00Z","v":748,"vw":865.998333},{"c":868.055,"h":868.055,"l":867.41,"n":63,"o":868.0219,"t":"2026-10-16T19:20:00Z","v":620,"vw":867.825882},{"c":868.44,"h":868.66,"l":868.02,"n":56,"o":868.215,"t":"2026-10-16T19:25:00Z","v":572,"vw":868.331667},{"c":868.76,"h":870.88,"l":868.76,"n":133,"o":869.32,"t":"2026-10-16T19:30:00Z","v":2864,"vw":869.323916},{"c":869.93,"h":869.93,"l":869.43,"n":92,"o":869.4825,"t":"2026-10-16T19:35:00Z","v":920,"vw":869.690945},{"c":870.36,"h":870.575,"l":869.365,"n":50,"o":870.575,"t":"2026-10-16T19:40:00Z","v":324,"vw":870.1},{"c":869.736,"h":871,"l":868.82,"n":268,"o":869.78,"t":"2026-10-16T19:45:00Z","v":5560,"vw":869.804829},{"c":873.43,"h":873.43,"l":869.68,"n":131,"o":869.81,"t":"2026-10-16T19:50:00Z","v":1356,"vw":871.307756},{"c":875.92,"h":876.71,"l":871.58,"n":744,"o":872.68,"t":"2026-10-16T19:55:00Z","v":7862,"vw":875.232638},{"c":876.01,"h":876.01,"l":876.01,"n":31,"o":876.01,"t":"2026-10-16T20:00:00Z","v":14797,"vw":876.01},{"c":869,"h":878,"l":869,"n":12,"o":878,"t":"2026-10-19T08:05:00Z","v":573,"vw":874.657676},{"c":879.01,"h":879.01,"l":879.01,"n":6,"o":879.01,"t":"2026-10-19T11:25:00Z","v":283,"vw":879.01},{"c":880.945,"h":884.425,"l":873.02,"n":185,"o":876.96,"t":"2026-10-19T13:30:00Z","v":4565,"vw":876.156431},{"c":876.05,"h":876.74,"l":875.77,"n":29,"o":875.77,"t":"2026-10-19T13:35:00Z","v":521,"vw":876.145},{"c":879.2,"h":879.2,"l":877.45,"n":64,"o":877.45,"t":"2026-10-19T13:40:00Z","v":616,"vw":878.032222},{"c":879.325,"h":879.325,"l":876.4203,"n":30,"o":876.4203,"t":"2026-10-19T13:45:00Z","v":406,"vw":878.207479},{"c":878.725,"h":878.725,"l":878.71,"n":34,"o":878.71,"t":"2026-10-19T14:00:00Z","v":467,"vw":878.718802},{"c":882.84,"h":882.84,"l":880.525,"n":27,"o":880.525,"t":"2026-10-19T14:05:00Z","v":170,"vw":882.068333},{"c":881.05,"h":881.05,"l":881.05,"n":20,"o":881.05,"t":"2026-10-19T14:10:00Z","v":204,"vw":881.05},{"c":878.51,"h":878.51,"l":878.51,"n":59,"o":878.51,"t":"2026-10-19T14:15:00Z","v":397,"vw":878.51},{"c":876.867,"h":876.867,"l":875.745,"n":20,"o":875.745,"t":"2026-10-19T14:20:00Z","v":284,"vw":876.328343},{"c":876.7,"h":877.21,"l":875.6,"n":60,"o":875.6,"t":"2026-10-19T14:25:00Z","v":802,"vw":876.819013},{"c":876.1,"h":876.1,"l":876.1,"n":12,"o":876.1,"t":"2026-10-19T14:45:00Z","v":213,"vw":876.1},{"c":874.585,"h":874.585,"l":874.54,"n":33,"o":874.54,"t":"2026-10-19T14:55:00Z","v":490,"vw":874.562041},{"c":882.73,"h":884.03,"l":880.145,"n":48,"o":880.2475,"t":"2026-10-19T15:00:00Z","v":1153,"vw":881.121976},{"c":883.75,"h":883.75,"l":882.895,"n":53,"o":882.895,"t":"2026-10-19T15:05:00Z","v":655,"vw":883.627857},{"c":883.595,"h":883.595,"l":883.595,"n":27,"o":883.595,"t":"2026-10-19T15:15:00Z","v":274,"vw":883.595},{"c":883.64,"h":883.64,"l":883.64,"n":70,"o":883.64,"t":"2026-10-19T15:20:00Z","v":501,"vw":883.64},{"c":881.98,"h":881.98,"l":881.97,"n":42,"o":881.97,"t":"2026-10-19T15:25:00Z","v":311,"vw":881.975876},{"c":882.57,"h":882.57,"l":882.5175,"n":9,"o":882.5175,"t":"2026-10-19T15:35:00Z","v":210,"vw":882.54},{"c":880.75,"h":880.75,"l":880.75,"n":30,"o":880.75,"t":"2026-10-19T15:50:00Z","v":243,"vw":880.75},{"c":880.405,"h":881.505,"l":880.31,"n":55,"o":880.31,"t":"2026-10-19T15:55:00Z","v":709,"vw":880.717308},{"c":879.01,"h":879.33,"l":879.01,"n":42,"o":879.33,"t":"2026-10-19T16:00:00Z","v":435,"vw":879.275714},{"c":880.1025,"h":880.26,"l":878.16,"n":19,"o":878.16,"t":"2026-10-19T16:10:00Z","v":233,"vw":879.585215},{"c":878.16,"h":878.42,"l":878.16,"n":37,"o":878.41,"t":"2026-10-19T16:20:00Z","v":647,"vw":878.342505},{"c":877.05,"h":878.13,"l":877.05,"n":44,"o":878.13,"t":"2026-10-19T16:25:00Z","v":424,"vw":877.77},{"c":878.11,"h":878.5275,"l":877.15,"n":38,"o":877.15,"t":"2026-10-19T16:30:00Z","v":1125,"vw":877.2915},{"c":876.385,"h":878.44,"l":876.385,"n":88,"o":878.44,"t":"2026-10-19T16:35:00Z","v":840,"vw":876.898547},{"c":874.4,"h":876.39,"l":874.38,"n":61,"o":876.39,"t":"2026-10-19T16:40:00Z","v":852,"vw":875.128273},{"c":874.4,"h":875.365,"l":874.4,"n":26,"o":874.4,"t":"2026-10-19T16:45:00Z","v":284,"vw":874.857105},{"c":875.425,"h":877.04,"l":875.37,"n":121,"o":876.39,"t":"2026-10-19T16:50:00Z","v":2445,"vw":876.292925},{"c":877.03,"h":877.03,"l":875.445,"n":78,"o":876.41,"t":"2026-10-19T16:55:00Z","v":1211,"vw":876.602044},{"c":876.83,"h":876.83,"l":876.83,"n":2,"o":876.83,"t":"2026-10-19T17:00:00Z","v":41,"vw":876.83},{"c":875.44,"h":875.44,"l":875.44,"n":18,"o":875.44,"t":"2026-10-19T17:10:00Z","v":486,"vw":875.44},{"c":874.94,"h":874.94,"l":874.94,"n":6,"o":874.94,"t":"2026-10-19T17:25:00Z","v":53,"vw":874.94},{"c":874.81,"h":874.81,"l":874.81,"n":9,"o":874.81,"t":"2026-10-19T17:30:00Z","v":82,"vw":874.81},{"c":877.22,"h":877.22,"l":875.21,"n":15,"o":875.21,"t":"2026-10-19T17:35:00Z","v":127,"vw":876.239512},{"c":876.56,"h":876.57,"l":874.9,"n":22,"o":875.79,"t":"2026-10-19T17:40:00Z","v":258,"vw":875.928947},{"c":875.3,"h":876.645,"l":875.3,"n":73,"o":876.645,"t":"2026-10-19T17:45:00Z","v":563,"vw":875.801842},{"c":876.42,"h":876.42,"l":876.285,"n":24,"o":876.285,"t":"2026-10-19T17:50:00Z","v":269,"vw":876.342857},{"c":875.095,"h":876.215,"l":875.095,"n":30,"o":876.215,"t":"2026-10-19T17:55:00Z","v":213,"vw":875.655},{"c":879.03,"h":879.03,"l":875.09,"n":242,"o":875.09,"t":"2026-10-19T18:10:00Z","v":3424,"vw":876.78945},{"c":879.305,"h":879.305,"l":879.305,"n":11,"o":879.305,"t":"2026-10-19T18:25:00Z","v":109,"vw":879.305},{"c":880.79,"h":880.79,"l":879.385,"n":37,"o":879.385,"t":"2026-10-19T18:30:00Z","v":579,"vw":880.221871},{"c":881.58,"h":882.28,"l":881.14,"n":226,"o":881.41,"t":"2026-10-19T18:35:00Z","v":2196,"vw":881.50186},{"c":881.475,"h":881.575,"l":881.475,"n":31,"o":881.575,"t":"2026-10-19T18:40:00Z","v":512,"vw":881.50875},{"c":880.32,"h":881.59,"l":880.32,"n":38,"o":881.58,"t":"2026-10-19T18:45:00Z","v":657,"vw":881.13242},{"c":879.84,"h":880.54,"l":879.84,"n":29,"o":880.54,"t":"2026-10-19T18:50:00Z","v":337,"vw":880.14},{"c":880.56,"h":880.6,"l":879.53,"n":88,"o":879.53,"t":"2026-10-19T18:55:00Z","v":1372,"vw":880.014433},{"c":881.15,"h":881.15,"l":881.15,"n":25,"o":881.15,"t":"2026-10-19T19:00:00Z","v":173,"vw":881.15},{"c":880.325,"h":880.325,"l":878.83,"n":191,"o":879.87,"t":"2026-10-19T19:05:00Z","v":4544,"vw":879.628849},{"c":880.84,"h":880.84,"l":880.84,"n":16,"o":880.84,"t":"2026-10-19T19:10:00Z","v":398,"vw":880.84},{"c":879.95,"h":881.5,"l":879.95,"n":136,"o":881.5,"t":"2026-10-19T19:15:00Z","v":2242,"vw":880.354957},{"c":881.88,"h":881.88,"l":880.74,"n":104,"o":880.74,"t":"2026-10-19T19:20:00Z","v":1080,"vw":881.463673},{"c":880.9075,"h":882.105,"l":880.9075,"n":29,"o":881.29,"t":"2026-10-19T19:25:00Z","v":382,"vw":881.521364},{"c":881.78,"h":883.86,"l":881.2,"n":349,"o":882.14,"t":"2026-10-19T19:30:00Z","v":4856,"vw":882.503314},{"c":883.46,"h":883.55,"l":880.97,"n":227,"o":880.97,"t":"2026-10-19T19:35:00Z","v":3294,"vw":882.548401},{"c":884.04,"h":885.24,"l":882.1925,"n":267,"o":882.1925,"t":"2026-10-19T19:40:00Z","v":3352,"vw":884.030523},{"c":881.67,"h":884.47,"l":881.67,"n":222,"o":882.685,"t":"2026-10-19T19:45:00Z","v":2794,"vw":882.674335},{"c":881.56,"h":882.43,"l":880.8575,"n":215,"o":882.43,"t":"2026-10-19T19:50:00Z","v":2090,"vw":881.77323},{"c":879.59,"h":882.44,"l":879.59,"n":701,"o":881.82,"t":"2026-10-19T19:55:00Z","v":7227,"vw":881.088391},{"c":879.8,"h":880.59,"l":879.8,"n":24,"o":880.59,"t":"2026-10-19T20:00:00Z","v":23113,"vw":879.80253},{"c":879.39,"h":881.15,"l":873.9,"n":124,"o":880.4,"t":"2026-10-20T13:30:00Z","v":2278,"vw":879.063526},{"c":882.47,"h":882.47,"l":882.47,"n":13,"o":882.47,"t":"2026-10-20T13:35:00Z","v":225,"vw":882.47},{"c":876.73,"h":878.98,"l":876.73,"n":52,"o":878.97,"t":"2026-10-20T13:40:00Z","v":802,"vw":878.291566},{"c":874.87,"h":875.83,"l":873.47,"n":72,"o":875.83,"t":"2026-10-20T13:45:00Z","v":1146,"vw":875.18816},{"c":872.09,"h":875.93,"l":872.09,"n":49,"o":875.93,"t":"2026-10-20T13:50:00Z","v":996,"vw":873.468098},{"c":871.14,"h":872.97,"l":871.14,"n":73,"o":872.32,"t":"2026-10-20T13:55:00Z","v":1100,"vw":872.345185},{"c":875.27,"h":875.27,"l":872.48,"n":62,"o":872.48,"t":"2026-10-20T14:00:00Z","v":706,"vw":873.894839},{"c":872.7,"h":873.405,"l":872.7,"n":42,"o":872.82,"t":"2026-10-20T14:05:00Z","v":444,"vw":872.886346},{"c":879.27,"h":879.27,"l":873.475,"n":142,"o":873.475,"t":"2026-10-20T14:15:00Z","v":566,"vw":877.07979},{"c":880.99,"h":881.5,"l":879.79,"n":72,"o":879.81,"t":"2026-10-20T14:20:00Z","v":594,"vw":880.339139},{"c":885.305,"h":885.895,"l":883.21,"n":92,"o":883.21,"t":"2026-10-20T14:30:00Z","v":1613,"vw":884.916194},{"c":884.36,"h":885.345,"l":883.25,"n":45,"o":883.25,"t":"2026-10-20T14:35:00Z","v":447,"vw":884.426132},{"c":884.33,"h":884.69,"l":884.3,"n":71,"o":884.69,"t":"2026-10-20T14:40:00Z","v":693,"vw":884.430408},{"c":887.425,"h":887.425,"l":886.1,"n":114,"o":886.1,"t":"2026-10-20T14:45:00Z","v":696,"vw":886.933655},{"c":886.495,"h":886.75,"l":886.2,"n":74,"o":886.75,"t":"2026-10-20T14:50:00Z","v":809,"vw":886.499249},{"c":885.59,"h":886.275,"l":885.59,"n":98,"o":886.275,"t":"2026-10-20T14:55:00Z","v":836,"vw":886.011713},{"c":883.04,"h":885.21,"l":882.565,"n":54,"o":885.21,"t":"2026-10-20T15:00:00Z","v":702,"vw":884.14774},{"c":883.55,"h":883.55,"l":883.015,"n":40,"o":883.05,"t":"2026-10-20T15:05:00Z","v":1229,"vw":883.073636},{"c":880.1,"h":882.03,"l":880.1,"n":151,"o":882.03,"t":"2026-10-20T15:10:00Z","v":923,"vw":881.205511},{"c":881.645,"h":881.645,"l":881.64,"n":12,"o":881.645,"t":"2026-10-20T15:15:00Z","v":465,"vw":881.642955},{"c":881.865,"h":881.865,"l":881.865,"n":11,"o":881.865,"t":"2026-10-20T15:20:00Z","v":107,"vw":881.865},{"c":881.34,"h":882.665,"l":881.34,"n":32,"o":882.665,"t":"2026-10-20T15:25:00Z","v":377,"vw":882.212009},{"c":881.33,"h":881.74,"l":881.33,"n":40,"o":881.33,"t":"2026-10-20T15:30:00Z","v":365,"vw":881.544762},{"c":882.15,"h":882.25,"l":881.62,"n":54,"o":881.62,"t":"2026-10-20T15:35:00Z","v":1033,"vw":882.029524},{"c":879.2925,"h":881.795,"l":879.04,"n":63,"o":881.795,"t":"2026-10-20T15:45:00Z","v":617,"vw":879.911739},{"c":878.08,"h":878.09,"l":878.08,"n":53,"o":878.09,"t":"2026-10-20T15:55:00Z","v":569,"vw":878.0825},{"c":878.26,"h":878.26,"l":878.26,"n":6,"o":878.26,"t":"2026-10-20T16:00:00Z","v":105,"vw":878.26},{"c":879.81,"h":879.81,"l":879.03,"n":117,"o":879.03,"t":"2026-10-20T16:05:00Z","v":542,"vw":879.518189},{"c":879.98,"h":879.98,"l":879.98,"n":45,"o":879.98,"t":"2026-10-20T16:15:00Z","v":471,"vw":879.98},{"c":881.29,"h":881.29,"l":881.29,"n":62,"o":881.29,"t":"2026-10-20T16:20:00Z","v":624,"vw":881.29},{"c":880.45,"h":881.26,"l":880.39,"n":84,"o":880.39,"t":"2026-10-20T16:25:00Z","v":814,"vw":880.834435},{"c":881.94,"h":881.94,"l":881.94,"n":49,"o":881.94,"t":"2026-10-20T16:35:00Z","v":408,"vw":881.94},{"c":881.035,"h":881.16,"l":880.88,"n":102,"o":881.14,"t":"2026-10-20T16:40:00Z","v":1297,"vw":881.068276},{"c":881.81,"h":882.2,"l":881.55,"n":115,"o":881.58,"t":"2026-10-20T16:45:00Z","v":1014,"vw":881.739012},{"c":879.385,"h":881.04,"l":878.43,"n":144,"o":881.04,"t":"2026-10-20T16:50:00Z","v":2143,"vw":880.200203},{"c":880.075,"h":880.075,"l":879.385,"n":25,"o":879.385,"t":"2026-10-20T16:55:00Z","v":352,"vw":879.591818},{"c":879.83,"h":879.83,"l":879.74,"n":44,"o":879.74,"t":"2026-10-20T17:00:00Z","v":713,"vw":879.783407},{"c":881.395,"h":881.395,"l":881.395,"n":20,"o":881.395,"t":"2026-10-20T17:20:00Z","v":195,"vw":881.395},{"c":881.49,"h":882.26,"l":881.49,"n":71,"o":882.17,"t":"2026-10-20T17:30:00Z","v":1091,"vw":882.02344},{"c":881.58,"h":881.58,"l":881.58,"n":10,"o":881.58,"t":"2026-10-20T17:35:00Z","v":138,"vw":881.58},{"c":882.11,"h":882.44,"l":881.99,"n":82,"o":882.12,"t":"2026-10-20T17:40:00Z","v":1342,"vw":882.118241},{"c":882.16,"h":882.63,"l":881.855,"n":68,"o":881.855,"t":"2026-10-20T17:45:00Z","v":811,"vw":882.377601},{"c":882.4075,"h":882.415,"l":882.29,"n":30,"o":882.29,"t":"2026-10-20T17:50:00Z","v":341,"vw":882.381875},{"c":880.735,"h":881.94,"l":880.58,"n":140,"o":881.58,"t":"2026-10-20T17:55:00Z","v":1750,"vw":881.29554},{"c":880.88,"h":880.88,"l":880.88,"n":11,"o":880.88,"t":"2026-10-20T18:00:00Z","v":82,"vw":880.88},{"c":881.21,"h":881.21,"l":880.68,"n":50,"o":880.68,"t":"2026-10-20T18:05:00Z","v":520,"vw":881.044375},{"c":882.37,"h":883,"l":882.035,"n":153,"o":882.5,"t":"2026-10-20T18:10:00Z","v":3179,"vw":882.516267},{"c":883.73,"h":883.95,"l":882.465,"n":201,"o":882.5,"t":"2026-10-20T18:15:00Z","v":2116,"vw":883.597687},{"c":885.33,"h":887.55,"l":884.53,"n":312,"o":884.53,"t":"2026-10-20T18:20:00Z","v":3147,"vw":885.798024},{"c":883.92,"h":884.72,"l":883.6,"n":204,"o":884.07,"t":"2026-10-20T18:25:00Z","v":3242,"vw":884.028727},{"c":882.93,"h":882.93,"l":882.93,"n":43,"o":882.93,"t":"2026-10-20T18:30:00Z","v":327,"vw":882.93},{"c":882.495,"h":882.495,"l":882.495,"n":34,"o":882.495,"t":"2026-10-20T18:35:00Z","v":279,"vw":882.495},{"c":882.19,"h":883.18,"l":882.19,"n":63,"o":883.18,"t":"2026-10-20T18:45:00Z","v":539,"vw":882.612967},{"c":881.07,"h":881.93,"l":881.07,"n":214,"o":881.93,"t":"2026-10-20T18:50:00Z","v":1892,"vw":881.58859},{"c":881,"h":881,"l":880.735,"n":61,"o":880.78,"t":"2026-10-20T18:55:00Z","v":413,"vw":880.838333},{"c":881,"h":881.03,"l":880.86,"n":148,"o":880.985,"t":"2026-10-20T19:00:00Z","v":1371,"vw":880.968304},{"c":880.72,"h":881.51,"l":880.715,"n":125,"o":881.03,"t":"2026-10-20T19:05:00Z","v":1828,"vw":881.195221},{"c":881.21,"h":881.49,"l":880.74,"n":81,"o":881.49,"t":"2026-10-20T19:10:00Z","v":1046,"vw":881.207797},{"c":883.34,"h":883.34,"l":880.875,"n":91,"o":880.875,"t":"2026-10-20T19:15:00Z","v":1160,"vw":882.109581},{"c":881.5767,"h":882.91,"l":880.695,"n":284,"o":882.91,"t":"2026-10-20T19:20:00Z","v":2718,"vw":881.774458},{"c":881.635,"h":881.91,"l":881.635,"n":69,"o":881.655,"t":"2026-10-20T19:25:00Z","v":717,"vw":881.855896},{"c":881.455,"h":881.635,"l":880.7,"n":63,"o":881.635,"t":"2026-10-20T19:30:00Z","v":546,"vw":881.13},{"c":881.86,"h":881.86,"l":880.505,"n":142,"o":880.72,"t":"2026-10-20T19:35:00Z","v":1693,"vw":881.22978},{"c":882.01,"h":882.6,"l":881.86,"n":162,"o":881.86,"t":"2026-10-20T19:40:00Z","v":1486,"vw":882.442465},{"c":882.01,"h":882.01,"l":882.01,"n":52,"o":882.01,"t":"2026-10-20T19:45:00Z","v":425,"vw":882.01},{"c":882.175,"h":882.175,"l":881.53,"n":17,"o":882.175,"t":"2026-10-20T19:50:00Z","v":252,"vw":882.01375},{"c":880.34,"h":882.28,"l":879.98,"n":649,"o":882.1325,"t":"2026-10-20T19:55:00Z","v":6264,"vw":881.338521},{"c":879.7,"h":879.7,"l":879.7,"n":27,"o":879.7,"t":"2026-10-20T20:00:00Z","v":16838,"vw":879.7},{"c":877.5,"h":877.5,"l":877.5,"n":2,"o":877.5,"t":"2026-10-21T13:15:00Z","v":95,"vw":877.5},{"c":884.2,"h":884.2,"l":884.2,"n":1,"o":884.2,"t":"2026-10-21T13:20:00Z","v":95,"vw":884.2},{"c":884.35,"h":885.82,"l":881.65,"n":172,"o":883.07,"t":"2026-10-21T13:30:00Z","v":4547,"vw":883.919894},{"c":883.4,"h":884.2,"l":881.97,"n":73,"o":883.5,"t":"2026-10-21T13:35:00Z","v":1850,"vw":883.473278},{"c":885.72,"h":885.72,"l":882.52,"n":89,"o":882.52,"t":"2026-10-21T13:40:00Z","v":852,"vw":884.393171},{"c":885.955,"h":885.955,"l":885.955,"n":12,"o":885.955,"t":"2026-10-21T13:50:00Z","v":93,"vw":885.955},{"c":888.4,"h":888.4,"l":884.7,"n":172,"o":886.92,"t":"2026-10-21T14:00:00Z","v":1601,"vw":886.536887},{"c":884.685,"h":886.29,"l":884.095,"n":206,"o":885.72,"t":"2026-10-21T14:05:00Z","v":1573,"vw":885.039855},{"c":884.5,"h":885.73,"l":884.5,"n":280,"o":884.795,"t":"2026-10-21T14:10:00Z","v":1906,"vw":885.04579},{"c":884.205,"h":884.205,"l":883.855,"n":187,"o":883.86,"t":"2026-10-21T14:15:00Z","v":1735,"vw":883.890476},{"c":881.07,"h":881.73,"l":880.62,"n":130,"o":881.13,"t":"2026-10-21T14:25:00Z","v":1369,"vw":881.298273},{"c":884.46,"h":884.62,"l":882.145,"n":120,"o":882.405,"t":"2026-10-21T14:30:00Z","v":1743,"vw":883.583322},{"c":883.42,"h":883.42,"l":883.02,"n":129,"o":883.02,"t":"2026-10-21T14:35:00Z","v":788,"vw":883.146897},{"c":884.3,"h":884.84,"l":883.285,"n":206,"o":884.285,"t":"2026-10-21T14:40:00Z","v":1775,"vw":884.281349},{"c":885.855,"h":885.855,"l":884.37,"n":56,"o":884.37,"t":"2026-10-21T14:45:00Z","v":756,"vw":885.165508},{"c":886.44,"h":886.44,"l":884.965,"n":5,"o":884.965,"t":"2026-10-21T14:50:00Z","v":237,"vw":885.332167},{"c":886.15,"h":886.15,"l":886.15,"n":13,"o":886.15,"t":"2026-10-21T14:55:00Z","v":175,"vw":886.15},{"c":886.7,"h":886.7,"l":886.44,"n":77,"o":886.44,"t":"2026-10-21T15:00:00Z","v":860,"vw":886.508449},{"c":886.6,"h":886.6,"l":886.6,"n":26,"o":886.6,"t":"2026-10-21T15:10:00Z","v":174,"vw":886.6},{"c":887,"h":887.08,"l":885.94,"n":103,"o":885.94,"t":"2026-10-21T15:15:00Z","v":1120,"vw":886.867349},{"c":886.29,"h":886.38,"l":886.28,"n":61,"o":886.38,"t":"2026-10-21T15:20:00Z","v":1555,"vw":886.316525},{"c":888.21,"h":888.21,"l":887.25,"n":89,"o":887.25,"t":"2026-10-21T15:25:00Z","v":998,"vw":887.869677},{"c":887.96,"h":888.16,"l":887.96,"n":15,"o":888.16,"t":"2026-10-21T15:30:00Z","v":373,"vw":888.101176},{"c":888.21,"h":888.21,"l":888.21,"n":9,"o":888.21,"t":"2026-10-21T15:35:00Z","v":103,"vw":888.21},{"c":887.27,"h":887.27,"l":887.27,"n":22,"o":887.27,"t":"2026-10-21T15:45:00Z","v":173,"vw":887.27},{"c":888.07,"h":888.07,"l":888.07,"n":24,"o":888.07,"t":"2026-10-21T15:50:00Z","v":269,"vw":888.07},{"c":886.1,"h":886.2,"l":886.1,"n":133,"o":886.13,"t":"2026-10-21T15:55:00Z","v":1237,"vw":886.161575},{"c":886.55,"h":886.55,"l":885.75,"n":29,"o":885.75,"t":"2026-10-21T16:00:00Z","v":253,"vw":886.15},{"c":886.71,"h":886.71,"l":886.645,"n":14,"o":886.645,"t":"2026-10-21T16:05:00Z","v":177,"vw":886.6775},{"c":885.74,"h":885.86,"l":885.71,"n":51,"o":885.86,"t":"2026-10-21T16:10:00Z","v":501,"vw":885.77},{"c":885.01,"h":885.85,"l":883.03,"n":260,"o":885.85,"t":"2026-10-21T16:15:00Z","v":2694,"vw":884.800979},{"c":884.81,"h":885.3851,"l":883.89,"n":142,"o":885.3851,"t":"2026-10-21T16:20:00Z","v":1488,"vw":884.84011},{"c":883.75,"h":885.185,"l":883.75,"n":72,"o":885.185,"t":"2026-10-21T16:25:00Z","v":1587,"vw":884.893134},{"c":884.1,"h":884.45,"l":883.84,"n":140,"o":884.19,"t":"2026-10-21T16:30:00Z","v":1237,"vw":884.097391},{"c":885.58,"h":886.49,"l":883.94,"n":123,"o":885.065,"t":"2026-10-21T16:35:00Z","v":2016,"vw":885.365477},{"c":884.66,"h":885.59,"l":883.87,"n":179,"o":885.59,"t":"2026-10-21T16:40:00Z","v":1779,"vw":884.146154},{"c":884.44,"h":884.79,"l":881.61,"n":330,"o":883.23,"t":"2026-10-21T16:45:00Z","v":3814,"vw":884.138631},{"c":884.405,"h":884.405,"l":883.605,"n":66,"o":883.64,"t":"2026-10-21T16:50:00Z","v":1778,"vw":883.705274},{"c":884.63,"h":885.195,"l":883.99,"n":78,"o":884.25,"t":"2026-10-21T16:55:00Z","v":1617,"vw":884.937231},{"c":884.85,"h":885.74,"l":884.58,"n":112,"o":884.635,"t":"2026-10-21T17:00:00Z","v":2360,"vw":885.409679},{"c":887.12,"h":887.12,"l":885.07,"n":91,"o":885.07,"t":"2026-10-21T17:05:00Z","v":1304,"vw":886.352059},{"c":885.84,"h":886.96,"l":885.49,"n":92,"o":886.75,"t":"2026-10-21T17:10:00Z","v":1144,"vw":886.2628},{"c":885.685,"h":885.685,"l":884.51,"n":89,"o":884.9,"t":"2026-10-21T17:15:00Z","v":2453,"vw":885.188194},{"c":885.475,"h":885.475,"l":884.91,"n":68,"o":884.91,"t":"2026-10-21T17:20:00Z","v":398,"vw":885.1925},{"c":885.335,"h":885.93,"l":884.92,"n":14,"o":884.92,"t":"2026-10-21T17:25:00Z","v":248,"vw":885.461111},{"c":885.35,"h":885.93,"l":885.09,"n":75,"o":885.76,"t":"2026-10-21T17:30:00Z","v":641,"vw":885.596842},{"c":886.62,"h":886.84,"l":885.56,"n":85,"o":885.57,"t":"2026-10-21T17:35:00Z","v":1270,"vw":886.241531},{"c":886.97,"h":886.97,"l":886.965,"n":56,"o":886.97,"t":"2026-10-21T17:40:00Z","v":432,"vw":886.968253},{"c":886.07,"h":887.04,"l":886.07,"n":93,"o":887.04,"t":"2026-10-21T17:45:00Z","v":1262,"vw":886.795077},{"c":885.24,"h":886.035,"l":885.24,"n":16,"o":886.035,"t":"2026-10-21T17:50:00Z","v":200,"vw":885.580714},{"c":885.425,"h":885.99,"l":885.425,"n":70,"o":885.99,"t":"2026-10-21T17:55:00Z","v":418,"vw":885.7075},{"c":884.53,"h":884.53,"l":884.53,"n":37,"o":884.53,"t":"2026-10-21T18:00:00Z","v":276,"vw":884.53},{"c":885.32,"h":885.32,"l":884.71,"n":59,"o":884.71,"t":"2026-10-21T18:05:00Z","v":961,"vw":884.886587},{"c":884.97,"h":885.77,"l":884.97,"n":101,"o":885.49,"t":"2026-10-21T18:10:00Z","v":1276,"vw":885.480318},{"c":882,"h":883.87,"l":882,"n":83,"o":883.87,"t":"2026-10-21T18:20:00Z","v":1321,"vw":882.900378},{"c":883.285,"h":883.49,"l":881.59,"n":94,"o":881.94,"t":"2026-10-21T18:25:00Z","v":1128,"vw":883.121252},{"c":883.37,"h":883.38,"l":883.28,"n":80,"o":883.28,"t":"2026-10-21T18:30:00Z","v":772,"vw":883.344167},{"c":883.135,"h":883.135,"l":883.135,"n":21,"o":883.135,"t":"2026-10-21T18:35:00Z","v":218,"vw":883.135},{"c":883.985,"h":886.34,"l":883.0777,"n":257,"o":884.54,"t":"2026-10-21T18:40:00Z","v":2675,"vw":885.293713},{"c":884.365,"h":884.925,"l":884.365,"n":107,"o":884.925,"t":"2026-10-21T18:45:00Z","v":988,"vw":884.764838},{"c":883.93,"h":883.93,"l":883.695,"n":49,"o":883.695,"t":"2026-10-21T18:50:00Z","v":469,"vw":883.775},{"c":884.01,"h":884.01,"l":884.01,"n":24,"o":884.01,"t":"2026-10-21T18:55:00Z","v":210,"vw":884.01},{"c":881.93,"h":883.45,"l":881.24,"n":223,"o":883.2,"t":"2026-10-21T19:00:00Z","v":2534,"vw":881.879357},{"c":882.56,"h":882.97,"l":882.43,"n":131,"o":882.43,"t":"2026-10-21T19:05:00Z","v":1955,"vw":882.800796},{"c":883.73,"h":883.73,"l":882.11,"n":160,"o":882.11,"t":"2026-10-21T19:15:00Z","v":1311,"vw":883.05899},{"c":885.88,"h":886.13,"l":884.24,"n":120,"o":884.24,"t":"2026-10-21T19:20:00Z","v":1601,"vw":885.584425},{"c":886.475,"h":886.65,"l":886.095,"n":167,"o":886.095,"t":"2026-10-21T19:25:00Z","v":1951,"vw":886.511703},{"c":886.165,"h":886.28,"l":885.59,"n":104,"o":886.28,"t":"2026-10-21T19:30:00Z","v":879,"vw":885.98349},{"c":886.285,"h":886.44,"l":885.94,"n":128,"o":886.165,"t":"2026-10-21T19:35:00Z","v":1144,"vw":886.261905},{"c":886.295,"h":886.295,"l":886.29,"n":91,"o":886.29,"t":"2026-10-21T19:40:00Z","v":580,"vw":886.293333},{"c":886.305,"h":887.03,"l":886.3,"n":99,"o":886.3,"t":"2026-10-21T19:45:00Z","v":647,"vw":886.535763},{"c":885.595,"h":886.4,"l":885.17,"n":285,"o":886.315,"t":"2026-10-21T19:50:00Z","v":2487,"vw":886.050959},{"c":884.98,"h":885.6125,"l":884,"n":723,"o":885.595,"t":"2026-10-21T19:55:00Z","v":6803,"vw":885.065548},{"c":884.98,"h":884.98,"l":884.37,"n":40,"o":884.37,"t":"2026-10-21T20:00:00Z","v":12385,"vw":884.974838},{"c":878.45,"h":886.65,"l":878.08,"n":57,"o":880.65,"t":"2026-10-22T13:30:00Z","v":1324,"vw":881.012573},{"c":873.01,"h":876.3975,"l":873.01,"n":39,"o":876.28,"t":"2026-10-22T13:40:00Z","v":397,"vw":875.64125},{"c":872.345,"h":874.9274,"l":872.345,"n":54,"o":873,"t":"2026-10-22T13:45:00Z","v":1134,"vw":873.327946},{"c":874.065,"h":874.065,"l":873.57,"n":19,"o":873.57,"t":"2026-10-22T13:50:00Z","v":269,"vw":873.72125},{"c":875.245,"h":875.32,"l":875,"n":24,"o":875.32,"t":"2026-10-22T13:55:00Z","v":523,"vw":875.24125},{"c":873.18,"h":876.5,"l":870.825,"n":199,"o":876.5,"t":"2026-10-22T14:00:00Z","v":4453,"vw":875.041771},{"c":872.34,"h":872.915,"l":870.29,"n":16,"o":872.91,"t":"2026-10-22T14:05:00Z","v":333,"vw":872.511875},{"c":866.28,"h":870.1,"l":866.22,"n":93,"o":870.07,"t":"2026-10-22T14:10:00Z","v":1412,"vw":867.964079},{"c":863.86,"h":865.81,"l":863.2925,"n":116,"o":865.63,"t":"2026-10-22T14:15:00Z","v":5047,"vw":864.870478},{"c":865.42,"h":865.42,"l":865.42,"n":42,"o":865.42,"t":"2026-10-22T14:20:00Z","v":300,"vw":865.42},{"c":867.965,"h":869.04,"l":863.15,"n":370,"o":863.15,"t":"2026-10-22T14:25:00Z","v":2672,"vw":866.793636},{"c":863.435,"h":868.645,"l":863.435,"n":171,"o":868.645,"t":"2026-10-22T14:30:00Z","v":2831,"vw":865.667004},{"c":865.49,"h":865.49,"l":863.46,"n":37,"o":864.51,"t":"2026-10-22T14:35:00Z","v":452,"vw":864.306364},{"c":866.095,"h":866.175,"l":863.925,"n":101,"o":864.21,"t":"2026-10-22T14:40:00Z","v":957,"vw":865.463393},{"c":858.98,"h":864.015,"l":858.98,"n":279,"o":864.015,"t":"2026-10-22T14:45:00Z","v":1616,"vw":862.282143},{"c":864.305,"h":864.315,"l":860.78,"n":64,"o":860.78,"t":"2026-10-22T14:50:00Z","v":749,"vw":863.066191},{"c":864.205,"h":864.205,"l":863.15,"n":16,"o":863.485,"t":"2026-10-22T14:55:00Z","v":528,"vw":863.384091},{"c":865.72,"h":866.785,"l":864.17,"n":327,"o":865.035,"t":"2026-10-22T15:00:00Z","v":4416,"vw":865.424656},{"c":865.41,"h":865.575,"l":864.56,"n":103,"o":865.57,"t":"2026-10-22T15:05:00Z","v":1841,"vw":864.799203},{"c":862.9,"h":864.79,"l":862.06,"n":121,"o":864.79,"t":"2026-10-22T15:10:00Z","v":1508,"vw":863.055015},{"c":865.34,"h":865.34,"l":864.7,"n":21,"o":864.7,"t":"2026-10-22T15:15:00Z","v":292,"vw":864.96},{"c":866.485,"h":866.9,"l":866.17,"n":59,"o":866.17,"t":"2026-10-22T15:20:00Z","v":718,"vw":866.566685},{"c":864.95,"h":866.4175,"l":864.31,"n":179,"o":866.4175,"t":"2026-10-22T15:25:00Z","v":1044,"vw":865.117846},{"c":862.09,"h":863.105,"l":862.09,"n":64,"o":862.705,"t":"2026-10-22T15:30:00Z","v":419,"vw":862.539},{"c":862.955,"h":862.955,"l":862.955,"n":15,"o":862.955,"t":"2026-10-22T15:35:00Z","v":172,"vw":862.955},{"c":862.725,"h":863.74,"l":862.5,"n":127,"o":862.955,"t":"2026-10-22T15:40:00Z","v":1443,"vw":862.903221},{"c":862.785,"h":862.785,"l":862.715,"n":86,"o":862.725,"t":"2026-10-22T15:45:00Z","v":736,"vw":862.745},{"c":861.94,"h":862.425,"l":861.8025,"n":73,"o":862.425,"t":"2026-10-22T15:50:00Z","v":565,"vw":862.084278},{"c":863.855,"h":864.24,"l":862.11,"n":143,"o":862.4,"t":"2026-10-22T15:55:00Z","v":1720,"vw":863.263918},{"c":865.83,"h":865.83,"l":864.95,"n":49,"o":864.95,"t":"2026-10-22T16:05:00Z","v":949,"vw":865.630857},{"c":865.655,"h":865.655,"l":865.655,"n":4,"o":865.655,"t":"2026-10-22T16:10:00Z","v":45,"vw":865.655},{"c":869.89,"h":869.89,"l":867.54,"n":85,"o":867.54,"t":"2026-10-22T16:15:00Z","v":767,"vw":868.100532},{"c":867.5,"h":870.505,"l":867.22,"n":239,"o":869.94,"t":"2026-10-22T16:25:00Z","v":5575,"vw":868.685853},{"c":867.61,"h":868.34,"l":867.5,"n":35,"o":867.505,"t":"2026-10-22T16:30:00Z","v":409,"vw":867.796},{"c":865.845,"h":867.05,"l":864.995,"n":135,"o":866.28,"t":"2026-10-22T16:35:00Z","v":2502,"vw":865.731583},{"c":864.695,"h":865.575,"l":864.37,"n":166,"o":865.49,"t":"2026-10-22T16:40:00Z","v":1069,"vw":864.896976},{"c":863.89,"h":863.9125,"l":863.89,"n":8,"o":863.9125,"t":"2026-10-22T16:45:00Z","v":107,"vw":863.90125},{"c":865.93,"h":866.73,"l":865.25,"n":58,"o":865.25,"t":"2026-10-22T16:50:00Z","v":925,"vw":866.370487},{"c":866.215,"h":866.215,"l":866.215,"n":4,"o":866.215,"t":"2026-10-22T16:55:00Z","v":48,"vw":866.215},{"c":866.225,"h":866.225,"l":866.225,"n":7,"o":866.225,"t":"2026-10-22T17:00:00Z","v":94,"vw":866.225},{"c":866.24,"h":866.24,"l":866.24,"n":33,"o":866.24,"t":"2026-10-22T17:05:00Z","v":512,"vw":866.24},{"c":866.24,"h":866.53,"l":865.8925,"n":118,"o":866.53,"t":"2026-10-22T17:10:00Z","v":583,"vw":866.130584},{"c":864.455,"h":866.005,"l":863.95,"n":155,"o":865.94,"t":"2026-10-22T17:15:00Z","v":1339,"vw":864.955862},{"c":864.85,"h":865.64,"l":864.85,"n":103,"o":864.885,"t":"2026-10-22T17:20:00Z","v":1810,"vw":865.282496},{"c":865.29,"h":865.29,"l":864.905,"n":27,"o":864.91,"t":"2026-10-22T17:25:00Z","v":285,"vw":864.9835},{"c":865.67,"h":865.67,"l":865.67,"n":20,"o":865.67,"t":"2026-10-22T17:30:00Z","v":146,"vw":865.67},{"c":865.23,"h":865.475,"l":864.13,"n":239,"o":865.47,"t":"2026-10-22T17:40:00Z","v":4358,"vw":864.900525},{"c":865.39,"h":865.39,"l":865.39,"n":68,"o":865.39,"t":"2026-10-22T17:45:00Z","v":355,"vw":865.39},{"c":864.565,"h":865.11,"l":864.5025,"n":67,"o":864.88,"t":"2026-10-22T17:50:00Z","v":1909,"vw":864.597145},{"c":865.57,"h":865.57,"l":864.99,"n":89,"o":864.99,"t":"2026-10-22T17:55:00Z","v":754,"vw":865.363125},{"c":863.09,"h":868.18,"l":862.65,"n":484,"o":865.81,"t":"2026-10-22T18:00:00Z","v":5520,"vw":865.031731},{"c":864.39,"h":865.22,"l":863.81,"n":92,"o":864.47,"t":"2026-10-22T18:05:00Z","v":1007,"vw":864.257072},{"c":864.56,"h":864.56,"l":864.39,"n":68,"o":864.39,"t":"2026-10-22T18:10:00Z","v":512,"vw":864.475},{"c":864.045,"h":864.045,"l":861.465,"n":149,"o":862.95,"t":"2026-10-22T18:15:00Z","v":2569,"vw":862.404573},{"c":864.605,"h":864.605,"l":864.045,"n":32,"o":864.045,"t":"2026-10-22T18:20:00Z","v":412,"vw":864.38},{"c":863.57,"h":864.43,"l":863.24,"n":71,"o":863.25,"t":"2026-10-22T18:25:00Z","v":899,"vw":863.407048},{"c":864.465,"h":864.465,"l":864.06,"n":35,"o":864.06,"t":"2026-10-22T18:30:00Z","v":251,"vw":864.2625},{"c":863.175,"h":863.72,"l":862.55,"n":135,"o":862.98,"t":"2026-10-22T18:35:00Z","v":774,"vw":863.151433},{"c":861.53,"h":863.4275,"l":861.51,"n":115,"o":863.4275,"t":"2026-10-22T18:40:00Z","v":1081,"vw":862.113915},{"c":866.19,"h":866.28,"l":861.535,"n":99,"o":861.535,"t":"2026-10-22T18:45:00Z","v":1619,"vw":863.448326},{"c":866.16,"h":866.6025,"l":864.83,"n":110,"o":866.6025,"t":"2026-10-22T18:50:00Z","v":730,"vw":866.064134},{"c":867.545,"h":868.46,"l":866.155,"n":150,"o":866.155,"t":"2026-10-22T18:55:00Z","v":1207,"vw":867.54097},{"c":865.97,"h":868,"l":865.645,"n":141,"o":867.89,"t":"2026-10-22T19:00:00Z","v":1412,"vw":866.592434},{"c":866.515,"h":866.69,"l":865.395,"n":208,"o":865.395,"t":"2026-10-22T19:05:00Z","v":1906,"vw":866.443642},{"c":865.275,"h":866.445,"l":864.84,"n":250,"o":865.08,"t":"2026-10-22T19:10:00Z","v":2352,"vw":865.362813},{"c":865.46,"h":865.5175,"l":865.46,"n":105,"o":865.5175,"t":"2026-10-22T19:15:00Z","v":623,"vw":865.495833},{"c":868.175,"h":868.54,"l":866.52,"n":121,"o":866.52,"t":"2026-10-22T19:20:00Z","v":1268,"vw":867.325949},{"c":870.18,"h":870.18,"l":868.77,"n":209,"o":868.77,"t":"2026-10-22T19:25:00Z","v":1251,"vw":869.91441},{"c":873.385,"h":873.51,"l":870.02,"n":274,"o":870.07,"t":"2026-10-22T19:30:00Z","v":3099,"vw":872.201553},{"c":871.855,"h":873.04,"l":871.35,"n":177,"o":872.73,"t":"2026-10-22T19:35:00Z","v":1418,"vw":872.096563},{"c":871.87,"h":871.89,"l":871.855,"n":85,"o":871.855,"t":"2026-10-22T19:40:00Z","v":678,"vw":871.873125},{"c":871.885,"h":873.01,"l":871.8675,"n":108,"o":872.68,"t":"2026-10-22T19:45:00Z","v":1433,"vw":872.094959},{"c":873.02,"h":874.445,"l":871.57,"n":189,"o":871.89,"t":"2026-10-22T19:50:00Z","v":2201,"vw":873.067558},{"c":875.1,"h":876.54,"l":872.435,"n":775,"o":873.01,"t":"2026-10-22T19:55:00Z","v":11429,"vw":874.631089},{"c":876.33,"h":876.33,"l":874.84,"n":21,"o":875.08,"t":"2026-10-22T20:00:00Z","v":15697,"vw":876.225582}],"history":[{"c":519.29,"h":527.44,"l":518.26,"n":2362,"o":527.44,"t":"2024-10-21T04:00:00Z","v":22875,"vw":519.48553},{"c":519.61,"h":525.303,"l":516.26,"n":2604,"o":518.81,"t":"2024-10-22T04:00:00Z","v":30427,"vw":519.3372},{"c":518.61,"h":521.5,"l":517.45,"n":2464,"o":518.41,"t":"2024-10-23T04:00:00Z","v":32041,"vw":518.877631},{"c":540.39,"h":545.99,"l":518.59,"n":2726,"o":524.2,"t":"2024-10-24T04:00:00Z","v":30720,"vw":537.603294},{"c":538.64,"h":540.595,"l":529.92,"n":2562,"o":537.48,"t":"2024-10-25T04:00:00Z","v":26587,"vw":537.784425},{"c":537.05,"h":543.93,"l":535.1526,"n":2580,"o":543.93,"t":"2024-10-28T04:00:00Z","v":25470,"vw":537.498741},{"c":537.59,"h":539.07,"l":531.85,"n":2250,"o":536.77,"t":"2024-10-29T04:00:00Z","v":21460,"vw":537.348614},{"c":531.67,"h":542.66,"l":531.17,"n":2106,"o":540.33,"t":"2024-10-30T04:00:00Z","v":16220,"vw":532.744111},{"c":524.97,"h":532.92,"l":524.52,"n":1794,"o":528.24,"t":"2024-10-31T04:00:00Z","v":20040,"vw":525.69971},{"c":530.41,"h":534.515,"l":523.62,"n":2416,"o":523.62,"t":"2024-11-01T04:00:00Z","v":24286,"vw":530.058514},{"c":524.87,"h":530.185,"l":524.5,"n":1784,"o":530.185,"t":"2024-11-04T05:00:00Z","v":14746,"vw":524.992358},{"c":534.42,"h":535.105,"l":521.25,"n":1711,"o":521.25,"t":"2024-11-05T05:00:00Z","v":12549,"vw":533.380692},{"c":563.85,"h":563.96,"l":552.87,"n":2510,"o":556.01,"t":"2024-11-06T05:00:00Z","v":24275,"vw":561.724777},{"c":558.88,"h":561.62,"l":553.77,"n":2356,"o":560.22,"t":"2024-11-07T05:00:00Z","v":23169,"vw":559.134127},{"c":557.31,"h":560.75,"l":554.19,"n":1967,"o":556.32,"t":"2024-11-08T05:00:00Z","v":17381,"vw":557.247344},{"c":558.21,"h":559.99,"l":553.82,"n":1963,"o":559.73,"t":"2024-11-11T05:00:00Z","v":19805,"vw":557.619485},{"c":553.08,"h":558.21,"l":548.62,"n":2126,"o":554.99,"t":"2024-11-12T05:00:00Z","v":24072,"vw":552.943282},{"c":549.2,"h":557.6,"l":549.07,"n":2264,"o":553.15,"t":"2024-11-13T05:00:00Z","v":30094,"vw":550.410856},{"c":544.68,"h":554.8,"l":542.12,"n":2148,"o":545.13,"t":"2024-11-14T05:00:00Z","v":20511,"vw":546.167752},{"c":549.61,"h":554.505,"l":545,"n":1923,"o":548.58,"t":"2024-11-15T05:00:00Z","v":17590,"vw":549.85663},{"c":538.07,"h":553.04,"l":536.29,"n":2223,"o":553.04,"t":"2024-11-18T05:00:00Z","v":21496,"vw":541.547032},{"c":534.7,"h":537.37,"l":530.2,"n":2277,"o":531.38,"t":"2024-11-19T05:00:00Z","v":26325,"vw":534.174697},{"c":538.36,"h":538.83,"l":532.78,"n":1764,"o":532.78,"t":"2024-11-20T05:00:00Z","v":13569,"vw":536.81024},{"c":536.33,"h":538.83,"l":533.77,"n":2197,"o":538.65,"t":"2024-11-21T05:00:00Z","v":24711,"vw":536.365598},{"c":542.65,"h":546.195,"l":534.92,"n":2111,"o":534.92,"t":"2024-11-22T05:00:00Z","v":24604,"vw":542.505954},{"c":544.41,"h":552.98,"l":542.06,"n":2366,"o":545.72,"t":"2024-11-25T05:00:00Z","v":47244,"vw":544.723246},{"c":542.75,"h":546.235,"l":537.6,"n":2163,"o":544.4,"t":"2024-11-26T05:00:00Z","v":19623,"vw":542.328093},{"c":540.97,"h":546.8,"l":535.88,"n":2801,"o":542.67,"t":"2024-11-27T05:00:00Z","v":31752,"vw":540.826315},{"c":533.56,"h":543.5,"l":532.39,"n":1670,"o":539.37,"t":"2024-11-29T05:00:00Z","v":31511,"vw":534.763149},{"c":542.19,"h":542.38,"l":535.7,"n":2549,"o":538.14,"t":"2024-12-02T05:00:00Z","v":31223,"vw":540.562012},{"c":541.05,"h":542.49,"l":531.585,"n":2375,"o":542.49,"t":"2024-12-03T05:00:00Z","v":32935,"vw":539.813436},{"c":546.32,"h":547.57,"l":535.66,"n":2149,"o":539.62,"t":"2024-12-04T05:00:00Z","v":18973,"vw":543.608716},{"c":542.34,"h":544.04,"l":537.6,"n":2707,"o":544.04,"t":"2024-12-05T05:00:00Z","v":31685,"vw":541.875029},{"c":537.3,"h":542.4699,"l":536.35,"n":2104,"o":541.955,"t":"2024-12-06T05:00:00Z","v":19939,"vw":537.651792},{"c":541.55,"h":547.81,"l":540,"n":2685,"o":540,"t":"2024-12-09T05:00:00Z","v":21635,"vw":542.897432},{"c":538.06,"h":542.04,"l":534,"n":3444,"o":542.04,"t":"2024-12-10T05:00:00Z","v":25701,"vw":537.827818},{"c":538.46,"h":539.735,"l":531.2525,"n":2640,"o":535.965,"t":"2024-12-11T05:00:00Z","v":50651,"vw":538.182285},{"c":538.67,"h":544.45,"l":536.2,"n":3047,"o":538.54,"t":"2024-12-12T05:00:00Z","v":33558,"vw":538.886315},{"c":541.6,"h":543.59,"l":536.635,"n":2857,"o":542.84,"t":"2024-12-13T05:00:00Z","v":32104,"vw":540.722448},{"c":548.62,"h":560.51,"l":539.53,"n":4342,"o":539.53,"t":"2024-12-16T05:00:00Z","v":47592,"vw":550.055988},{"c":539.12,"h":551.56,"l":537.3,"n":3700,"o":548.56,"t":"2024-12-17T05:00:00Z","v":36586,"vw":541.08978},{"c":522.36,"h":544.1,"l":521.43,"n":2949,"o":540.8,"t":"2024-12-18T05:00:00Z","v":37559,"vw":527.398602},{"c":524.2,"h":532.18,"l":521.93,"n":4153,"o":529.23,"t":"2024-12-19T05:00:00Z","v":47392,"vw":526.682068},{"c":523.64,"h":535.63,"l":521.32,"n":4654,"o":523.68,"t":"2024-12-20T05:00:00Z","v":174620,"vw":524.357162},{"c":524.05,"h":528.435,"l":520.1,"n":3123,"o":522.95,"t":"2024-12-23T05:00:00Z","v":40123,"vw":524.251996},{"c":529.42,"h":532.5,"l":524.18,"n":1631,"o":528.37,"t":"2024-12-24T05:00:00Z","v":27093,"vw":529.028649},{"c":530.64,"h":533.12,"l":528.99,"n":2628,"o":530.42,"t":"2024-12-26T05:00:00Z","v":34917,"vw":530.978499},{"c":531.94,"h":534.68,"l":530.99,"n":2478,"o":534.68,"t":"2024-12-27T05:00:00Z","v":32319,"vw":531.907829},{"c":532.16,"h":533.38,"l":527,"n":2531,"o":529.48,"t":"2024-12-30T05:00:00Z","v":28666,"vw":530.773602},{"c":528.35,"h":537.2,"l":521.49,"n":2879,"o":530.39,"t":"2024-12-31T05:00:00Z","v":52581,"vw":530.067055},{"c":510.57,"h":532.48,"l":508.49,"n":2430,"o":530,"t":"2025-01-02T05:00:00Z","v":29250,"vw":516.155479},{"c":506.82,"h":510.135,"l":504.85,"n":2274,"o":510.01,"t":"2025-01-03T05:00:00Z","v":22740,"vw":507.416664},{"c":497.43,"h":512.375,"l":495.65,"n":2859,"o":507.73,"t":"2025-01-06T05:00:00Z","v":33758,"vw":498.974095},{"c":485.36,"h":502,"l":484.12,"n":3667,"o":494.65,"t":"2025-01-07T05:00:00Z","v":49563,"vw":490.42202},{"c":489.81,"h":491.25,"l":482.66,"n":2568,"o":482.66,"t":"2025-01-08T05:00:00Z","v":44843,"vw":489.03934},{"c":482.93,"h":489.73,"l":481.95,"n":2902,"o":489.73,"t":"2025-01-10T05:00:00Z","v":27618,"vw":483.899412},{"c":491.89,"h":492.34,"l":480,"n":2873,"o":482.93,"t":"2025-01-13T05:00:00Z","v":30484,"vw":489.424023},{"c":503.96,"h":504.2,"l":493.12,"n":3520,"o":493.12,"t":"2025-01-14T05:00:00Z","v":40473,"vw":501.920314},{"c":496.17,"h":509.8,"l":495,"n":3439,"o":509.8,"t":"2025-01-15T05:00:00Z","v":38395,"vw":498.483478},{"c":498.54,"h":501.385,"l":493.53,"n":2624,"o":496.72,"t":"2025-01-16T05:00:00Z","v":25843,"vw":498.463774},{"c":495.59,"h":506.02,"l":494.51,"n":2795,"o":503.14,"t":"2025-01-17T05:00:00Z","v":32249,"vw":497.659809},{"c":499.38,"h":503.8599,"l":494.85,"n":2962,"o":494.85,"t":"2025-01-21T05:00:00Z","v":26824,"vw":499.737236},{"c":492.33,"h":502.45,"l":491.42,"n":2854,"o":502.45,"t":"2025-01-22T05:00:00Z","v":23638,"vw":493.460319},{"c":497.68,"h":497.68,"l":489.81,"n":2649,"o":489.81,"t":"2025-01-23T05:00:00Z","v":27026,"vw":496.505466},{"c":497.22,"h":498.2927,"l":493.295,"n":2101,"o":495.83,"t":"2025-01-24T05:00:00Z","v":25412,"vw":496.257948},{"c":503.99,"h":504.21,"l":496.41,"n":2277,"o":498.41,"t":"2025-01-27T05:00:00Z","v":25824,"vw":501.89464},{"c":502.55,"h":503.72,"l":499.96,"n":2187,"o":500.52,"t":"2025-01-28T05:00:00Z","v":30001,"vw":501.49025},{"c":494.06,"h":502.845,"l":491.8372,"n":2396,"o":497.82,"t":"2025-01-29T05:00:00Z","v":32174,"vw":495.165795},{"c":500.74,"h":502.975,"l":493.9211,"n":2768,"o":497.79,"t":"2025-01-30T05:00:00Z","v":31247,"vw":499.168402},{"c":498.02,"h":499.505,"l":489.6311,"n":3214,"o":498.22,"t":"2025-01-31T05:00:00Z","v":43704,"vw":497.613581},{"c":484.69,"h":490.445,"l":480.57,"n":3166,"o":489.32,"t":"2025-02-03T05:00:00Z","v":41526,"vw":484.171751},{"c":508.97,"h":509.99,"l":498.16,"n":3624,"o":503,"t":"2025-02-04T05:00:00Z","v":46382,"vw":506.375308},{"c":506.51,"h":509.58,"l":501.065,"n":2742,"o":509.58,"t":"2025-02-05T05:00:00Z","v":33471,"vw":505.572876},{"c":521,"h":522.16,"l":505.96,"n":3753,"o":505.96,"t":"2025-02-06T05:00:00Z","v":46219,"vw":519.031586},{"c":516.03,"h":522.23,"l":512.48,"n":3422,"o":522.23,"t":"2025-02-07T05:00:00Z","v":33992,"vw":515.834174},{"c":526.34,"h":530.25,"l":515.72,"n":3464,"o":518.6,"t":"2025-02-10T05:00:00Z","v":49673,"vw":525.388446},{"c":533.85,"h":535.455,"l":529.74,"n":3074,"o":529.74,"t":"2025-02-11T05:00:00Z","v":36925,"vw":533.658276},{"c":539.46,"h":541.14,"l":529.585,"n":3945,"o":531.07,"t":"2025-02-12T05:00:00Z","v":55421,"vw":537.8163},{"c":547.48,"h":551.8,"l":539.235,"n":3801,"o":540.48,"t":"2025-02-13T05:00:00Z","v":46764,"vw":546.856938},{"c":542.44,"h":551.36,"l":541.62,"n":3253,"o":545.99,"t":"2025-02-14T05:00:00Z","v":40179,"vw":545.267985},{"c":559.55,"h":561,"l":542.44,"n":4295,"o":542.44,"t":"2025-02-18T05:00:00Z","v":63140,"vw":556.226537},{"c":544.67,"h":553.99,"l":541.965,"n":3741,"o":553.99,"t":"2025-02-19T05:00:00Z","v":51777,"vw":545.668065},{"c":548.31,"h":548.94,"l":542.5,"n":2454,"o":543.89,"t":"2025-02-20T05:00:00Z","v":24341,"vw":547.117833},{"c":548.53,"h":551.5,"l":544.03,"n":3180,"o":551.5,"t":"2025-02-21T05:00:00Z","v":32755,"vw":547.829038},{"c":554.89,"h":555.84,"l":549.395,"n":2744,"o":550.65,"t":"2025-02-24T05:00:00Z","v":25362,"vw":553.609804},{"c":562.73,"h":566.12,"l":557.625,"n":2800,"o":557.92,"t":"2025-02-25T05:00:00Z","v":31471,"vw":562.440358},{"c":562.58,"h":563.65,"l":560.675,"n":2994,"o":562.13,"t":"2025-02-26T05:00:00Z","v":40682,"vw":562.526399},{"c":563.12,"h":564.475,"l":559.91,"n":3180,"o":562.2,"t":"2025-02-27T05:00:00Z","v":31213,"vw":562.88323},{"c":570.11,"h":573.975,"l":565,"n":3268,"o":565,"t":"2025-02-28T05:00:00Z","v":60413,"vw":569.99269},{"c":562.65,"h":574.74,"l":562,"n":4434,"o":571.96,"t":"2025-03-03T05:00:00Z","v":53165,"vw":564.13176},{"c":553.27,"h":563.92,"l":552.98,"n":3922,"o":556.09,"t":"2025-03-04T05:00:00Z","v":37664,"vw":555.435736},{"c":557.86,"h":560.14,"l":552.67,"n":3663,"o":552.67,"t":"2025-03-05T05:00:00Z","v":58453,"vw":558.153372},{"c":545.99,"h":555.915,"l":544.86,"n":4384,"o":553.48,"t":"2025-03-06T05:00:00Z","v":63211,"vw":548.080722},{"c":545.82,"h":546.74,"l":537.56,"n":3816,"o":542.16,"t":"2025-03-07T05:00:00Z","v":78784,"vw":543.423185},{"c":548.68,"h":558.99,"l":524.5529,"n":3726,"o":544.08,"t":"2025-03-10T04:00:00Z","v":64263,"vw":549.412185},{"c":550.13,"h":555.23,"l":548.725,"n":3672,"o":549.9,"t":"2025-03-11T04:00:00Z","v":36157,"vw":550.68421},{"c":523.16,"h":549.9,"l":522.005,"n":4223,"o":549.9,"t":"2025-03-12T04:00:00Z","v":50668,"vw":525.668398},{"c":519.38,"h":523.13,"l":514.6,"n":3376,"o":520.21,"t":"2025-03-13T04:00:00Z","v":40809,"vw":518.586214},{"c":525.26,"h":527.3784,"l":515.29,"n":3235,"o":519.38,"t":"2025-03-14T04:00:00Z","v":47854,"vw":524.183858},{"c":532.93,"h":537.38,"l":524.11,"n":4011,"o":524.11,"t":"2025-03-17T04:00:00Z","v":43456,"vw":532.560918},{"c":536.62,"h":541.5,"l":529.25,"n":3745,"o":535.5,"t":"2025-03-18T04:00:00Z","v":43321,"vw":537.482855},{"c":537.65,"h":541.17,"l":532.95,"n":3487,"o":537.7,"t":"2025-03-19T04:00:00Z","v":59121,"vw":538.050917},{"c":538.34,"h":541,"l":534.36,"n":3449,"o":534.36,"t":"2025-03-20T04:00:00Z","v":41349,"vw":538.400592},{"c":531.42,"h":534.91,"l":526.96,"n":5076,"o":532.52,"t":"2025-03-21T04:00:00Z","v":312041,"vw":531.293362},{"c":546.39,"h":546.47,"l":533.995,"n":5036,"o":536.13,"t":"2025-03-24T04:00:00Z","v":68210,"vw":544.633573},{"c":548.15,"h":551.51,"l":541.49,"n":3842,"o":549.96,"t":"2025-03-25T04:00:00Z","v":54613,"vw":548.20955},{"c":554.62,"h":560.3342,"l":550.385,"n":3642,"o":551.44,"t":"2025-03-26T04:00:00Z","v":63978,"vw":554.436557},{"c":558.53,"h":558.53,"l":550.79,"n":3316,"o":555.36,"t":"2025-03-27T04:00:00Z","v":45790,"vw":556.941412},{"c":552.17,"h":561.46,"l":546.99,"n":3244,"o":561.46,"t":"2025-03-28T04:00:00Z","v":36138,"vw":551.827986},{"c":566.45,"h":567.57,"l":549.42,"n":5183,"o":551.48,"t":"2025-03-31T04:00:00Z","v":50196,"vw":565.03004},{"c":566.56,"h":566.91,"l":554.73,"n":3638,"o":565.2,"t":"2025-04-01T04:00:00Z","v":51143,"vw":564.595301},{"c":566.27,"h":566.29,"l":561.13,"n":2955,"o":561.13,"t":"2025-04-02T04:00:00Z","v":52873,"vw":565.429574},{"c":557.71,"h":563.68,"l":548.4093,"n":3573,"o":555.9,"t":"2025-04-03T04:00:00Z","v":45014,"vw":557.378573},{"c":545.48,"h":554.07,"l":540.64,"n":5827,"o":548.05,"t":"2025-04-04T04:00:00Z","v":67271,"vw":546.246867},{"c":531.06,"h":548.13,"l":526.7515,"n":5420,"o":536.65,"t":"2025-04-07T04:00:00Z","v":70506,"vw":532.392687},{"c":519.95,"h":546.535,"l":510.07,"n":5797,"o":542.75,"t":"2025-04-08T04:00:00Z","v":66654,"vw":525.007761},{"c":549.66,"h":554.055,"l":513.35,"n":6552,"o":514.28,"t":"2025-04-09T04:00:00Z","v":76917,"vw":538.876651},{"c":548.41,"h":552.27,"l":536.5002,"n":3885,"o":542.17,"t":"2025-04-10T04:00:00Z","v":48894,"vw":546.718066},{"c":563.63,"h":565.28,"l":547.345,"n":4482,"o":549.23,"t":"2025-04-11T04:00:00Z","v":44437,"vw":559.298978},{"c":565.57,"h":569.99,"l":557.375,"n":3398,"o":569.99,"t":"2025-04-14T04:00:00Z","v":30840,"vw":564.956462},{"c":561.85,"h":564.53,"l":557.75,"n":2959,"o":560.78,"t":"2025-04-15T04:00:00Z","v":28830,"vw":561.267117},{"c":558.69,"h":563.11,"l":554.11,"n":3091,"o":563.11,"t":"2025-04-16T04:00:00Z","v":43483,"vw":558.401422},{"c":564.04,"h":567.145,"l":558.4895,"n":2887,"o":562.96,"t":"2025-04-17T04:00:00Z","v":34203,"vw":563.917329},{"c":559.53,"h":563.59,"l":555.28,"n":3062,"o":563.23,"t":"2025-04-21T04:00:00Z","v":28900,"vw":559.203936},{"c":569.31,"h":570.995,"l":563.13,"n":3269,"o":563.13,"t":"2025-04-22T04:00:00Z","v":29393,"vw":568.410919},{"c":576.03,"h":581.73,"l":574.32,"n":3610,"o":578.72,"t":"2025-04-23T04:00:00Z","v":44541,"vw":576.557095},{"c":606.87,"h":616.11,"l":574.71,"n":4605,"o":574.71,"t":"2025-04-24T04:00:00Z","v":45787,"vw":605.065279},{"c":600.98,"h":604.63,"l":591.48,"n":3193,"o":604.63,"t":"2025-04-25T04:00:00Z","v":33634,"vw":599.55261},{"c":604.66,"h":608.5,"l":600.98,"n":3629,"o":600.98,"t":"2025-04-28T04:00:00Z","v":35319,"vw":604.726588},{"c":598.81,"h":609.62,"l":596.71,"n":3644,"o":596.71,"t":"2025-04-29T04:00:00Z","v":38625,"vw":600.799643},{"c":615.3,"h":616.97,"l":598.32,"n":4613,"o":604.07,"t":"2025-04-30T04:00:00Z","v":65139,"vw":612.367379},{"c":621.78,"h":625.26,"l":613.175,"n":4131,"o":620,"t":"2025-05-01T04:00:00Z","v":50274,"vw":619.978344},{"c":627.99,"h":637.16,"l":625.77,"n":3776,"o":625.77,"t":"2025-05-02T04:00:00Z","v":43989,"vw":632.446841},{"c":625.99,"h":635.015,"l":624.73,"n":2765,"o":628.01,"t":"2025-05-05T04:00:00Z","v":29984,"vw":627.765882},{"c":629.1,"h":630.96,"l":618.86,"n":3695,"o":623.02,"t":"2025-05-06T04:00:00Z","v":38339,"vw":628.48787},{"c":628.33,"h":632.825,"l":625.21,"n":3378,"o":628.75,"t":"2025-05-07T04:00:00Z","v":32698,"vw":629.001212},{"c":633.7,"h":638.01,"l":629.752,"n":2734,"o":633.65,"t":"2025-05-08T04:00:00Z","v":24560,"vw":634.468896},{"c":634.48,"h":637.89,"l":632.64,"n":2673,"o":632.74,"t":"2025-05-09T04:00:00Z","v":27993,"vw":634.504565},{"c":636.65,"h":645,"l":636.035,"n":3637,"o":645,"t":"2025-05-12T04:00:00Z","v":35683,"vw":638.025785},{"c":632.11,"h":638.18,"l":629.4255,"n":3514,"o":638.05,"t":"2025-05-13T04:00:00Z","v":43749,"vw":633.316663},{"c":633.79,"h":639.38,"l":631.36,"n":4085,"o":633.5,"t":"2025-05-14T04:00:00Z","v":45963,"vw":634.446166},{"c":646.17,"h":649.375,"l":634.34,"n":3606,"o":634.34,"t":"2025-05-15T04:00:00Z","v":37653,"vw":644.832615},{"c":650.3,"h":652.48,"l":645.54,"n":2598,"o":645.54,"t":"2025-05-16T04:00:00Z","v":38489,"vw":649.841159},{"c":650.81,"h":652.725,"l":647.23,"n":2959,"o":647.23,"t":"2025-05-19T04:00:00Z","v":26136,"vw":650.633102},{"c":650.47,"h":653.71,"l":647.11,"n":2377,"o":653.71,"t":"2025-05-20T04:00:00Z","v":25152,"vw":650.397112},{"c":644.51,"h":645.905,"l":636.59,"n":3887,"o":644.85,"t":"2025-05-21T04:00:00Z","v":47901,"vw":643.388629},{"c":647.05,"h":650.87,"l":642.525,"n":3359,"o":645,"t":"2025-05-22T04:00:00Z","v":35244,"vw":646.988752},{"c":640.43,"h":642.15,"l":636.82,"n":3422,"o":642.15,"t":"2025-05-23T04:00:00Z","v":36771,"vw":639.82323},{"c":646.38,"h":646.44,"l":636.8559,"n":3998,"o":644.07,"t":"2025-05-27T04:00:00Z","v":38529,"vw":644.805059},{"c":632.6,"h":643.68,"l":631.86,"n":3795,"o":643.68,"t":"2025-05-28T04:00:00Z","v":34137,"vw":633.922179},{"c":636.1,"h":637.3,"l":630.795,"n":3200,"o":635.59,"t":"2025-05-29T04:00:00Z","v":37701,"vw":635.54148},{"c":644.06,"h":645.1199,"l":632.785,"n":3439,"o":636.65,"t":"2025-05-30T04:00:00Z","v":51559,"vw":643.414546},{"c":643.5,"h":646.77,"l":637.63,"n":3870,"o":641.1,"t":"2025-06-02T04:00:00Z","v":32865,"vw":643.074465},{"c":638.17,"h":643.51,"l":638.17,"n":3810,"o":640.11,"t":"2025-06-03T04:00:00Z","v":31002,"vw":639.274887},{"c":630.05,"h":644.32,"l":628.18,"n":4437,"o":638.84,"t":"2025-06-04T04:00:00Z","v":48815,"vw":634.240727},{"c":639.03,"h":639.305,"l":622.6001,"n":7428,"o":632.12,"t":"2025-06-05T04:00:00Z","v":94990,"vw":636.98203},{"c":644.62,"h":645.33,"l":634.68,"n":27404,"o":644.39,"t":"2025-06-06T04:00:00Z","v":526977,"vw":638.843361},{"c":648.5,"h":656.71,"l":643.59,"n":23296,"o":643.62,"t":"2025-06-09T04:00:00Z","v":317260,"vw":652.143829},{"c":660.68,"h":660.7,"l":650.6252,"n":26656,"o":652.47,"t":"2025-06-10T04:00:00Z","v":505394,"vw":654.578298},{"c":667.15,"h":667.15,"l":651.99,"n":15584,"o":658.82,"t":"2025-06-11T04:00:00Z","v":295393,"vw":658.273388},{"c":654.94,"h":671.16,"l":649.26,"n":9539,"o":663.63,"t":"2025-06-12T04:00:00Z","v":166799,"vw":661.378449},{"c":648.7,"h":659.83,"l":645.08,"n":9970,"o":651.04,"t":"2025-06-13T04:00:00Z","v":133344,"vw":652.414768},{"c":638.99,"h":653.235,"l":636.51,"n":12550,"o":651.07,"t":"2025-06-16T04:00:00Z","v":181322,"vw":645.297417},{"c":635.23,"h":641.145,"l":632.81,"n":10117,"o":637.5,"t":"2025-06-17T04:00:00Z","v":162757,"vw":636.650594},{"c":648.8,"h":653.515,"l":637.99,"n":11437,"o":639.48,"t":"2025-06-18T04:00:00Z","v":159201,"vw":647.114123},{"c":650.99,"h":654.895,"l":643.96,"n":23309,"o":652.1,"t":"2025-06-20T04:00:00Z","v":397326,"vw":650.240987},{"c":675.94,"h":677.23,"l":649.99,"n":18374,"o":650.17,"t":"2025-06-23T04:00:00Z","v":208693,"vw":666.893672},{"c":685.93,"h":690.73,"l":671.68,"n":16423,"o":679.46,"t":"2025-06-24T04:00:00Z","v":221879,"vw":682.477915},{"c":673.89,"h":686.31,"l":672.58,"n":13719,"o":686.31,"t":"2025-06-25T04:00:00Z","v":144020,"vw":677.569546},{"c":680.86,"h":683,"l":675.785,"n":21846,"o":676.05,"t":"2025-06-26T04:00:00Z","v":305942,"vw":678.994029},{"c":686.44,"h":689.14,"l":673.71,"n":18270,"o":682.32,"t":"2025-06-27T04:00:00Z","v":319087,"vw":684.252461},{"c":690.86,"h":692.56,"l":685.67,"n":9225,"o":687.05,"t":"2025-06-30T04:00:00Z","v":117623,"vw":689.845721},{"c":705.59,"h":706.525,"l":688.52,"n":10472,"o":688.52,"t":"2025-07-01T04:00:00Z","v":155675,"vw":699.086593},{"c":720.1,"h":720.659,"l":703,"n":10457,"o":710,"t":"2025-07-02T04:00:00Z","v":153806,"vw":708.971196},{"c":737.28,"h":737.28,"l":717.45,"n":7684,"o":721.74,"t":"2025-07-03T04:00:00Z","v":116709,"vw":728.978184},{"c":737.43,"h":742.44,"l":730.84,"n":7487,"o":730.84,"t":"2025-07-07T04:00:00Z","v":101871,"vw":737.135292},{"c":734.15,"h":741.55,"l":733.6,"n":12024,"o":737.64,"t":"2025-07-08T04:00:00Z","v":145551,"vw":737.584044},{"c":732.01,"h":737.49,"l":730.92,"n":5361,"o":736.47,"t":"2025-07-09T04:00:00Z","v":62365,"vw":733.87663},{"c":734.58,"h":743.52,"l":732.74,"n":6621,"o":732.74,"t":"2025-07-10T04:00:00Z","v":83778,"vw":737.012136},{"c":726.45,"h":732.16,"l":721,"n":5077,"o":721.79,"t":"2025-07-11T04:00:00Z","v":52601,"vw":726.859552},{"c":730.41,"h":734.1385,"l":724.72,"n":5563,"o":724.77,"t":"2025-07-14T04:00:00Z","v":80537,"vw":729.734777},{"c":723.53,"h":733.85,"l":722.92,"n":9027,"o":731.87,"t":"2025-07-15T04:00:00Z","v":128775,"vw":726.589348},{"c":729.82,"h":731.81,"l":719.94,"n":4316,"o":723.53,"t":"2025-07-16T04:00:00Z","v":47292,"vw":727.75112},{"c":737.57,"h":739.77,"l":731,"n":6466,"o":734,"t":"2025-07-17T04:00:00Z","v":58621,"vw":736.130522},{"c":729.91,"h":742.88,"l":728,"n":5116,"o":741.84,"t":"2025-07-18T04:00:00Z","v":44810,"vw":733.9509},{"c":725,"h":734.705,"l":724.52,"n":4728,"o":734.48,"t":"2025-07-21T04:00:00Z","v":46148,"vw":728.332285},{"c":726.04,"h":733.3299,"l":723.93,"n":6907,"o":725.14,"t":"2025-07-22T04:00:00Z","v":75422,"vw":726.472679},{"c":725.09,"h":731.03,"l":722.825,"n":6356,"o":727.38,"t":"2025-07-23T04:00:00Z","v":74868,"vw":727.08376},{"c":718.94,"h":728.793,"l":717.995,"n":6717,"o":724.64,"t":"2025-07-24T04:00:00Z","v":81037,"vw":721.825259},{"c":706.07,"h":720.79,"l":705.59,"n":7223,"o":720.79,"t":"2025-07-25T04:00:00Z","v":84190,"vw":711.906615},{"c":694.96,"h":704.14,"l":690.91,"n":6188,"o":703.53,"t":"2025-07-28T04:00:00Z","v":80549,"vw":696.985933},{"c":687.65,"h":697.39,"l":683.26,"n":7904,"o":695,"t":"2025-07-29T04:00:00Z","v":82488,"vw":689.639852},{"c":680.5,"h":690.985,"l":678.24,"n":8582,"o":683.17,"t":"2025-07-30T04:00:00Z","v":101874,"vw":683.286606},{"c":687,"h":690.15,"l":643.6,"n":9902,"o":652,"t":"2025-07-31T04:00:00Z","v":111334,"vw":683.490358},{"c":699.86,"h":701.855,"l":680,"n":6344,"o":684.17,"t":"2025-08-01T04:00:00Z","v":69835,"vw":697.474561},{"c":706.24,"h":709.41,"l":699.15,"n":5814,"o":703.71,"t":"2025-08-04T04:00:00Z","v":39646,"vw":704.93691},{"c":708.81,"h":709.87,"l":698.6442,"n":5522,"o":709.57,"t":"2025-08-05T04:00:00Z","v":47740,"vw":707.070135},{"c":722.01,"h":722.01,"l":709.1,"n":6092,"o":709.74,"t":"2025-08-06T04:00:00Z","v":69081,"vw":717.481261},{"c":724.11,"h":729.4879,"l":714,"n":6941,"o":727.01,"t":"2025-08-07T04:00:00Z","v":108935,"vw":721.506248},{"c":738.17,"h":740.43,"l":726.37,"n":5550,"o":726.85,"t":"2025-08-08T04:00:00Z","v":75259,"vw":736.791926},{"c":758.08,"h":758.97,"l":737.03,"n":7046,"o":742,"t":"2025-08-11T04:00:00Z","v":79637,"vw":751.841882},{"c":761.39,"h":762.95,"l":751.69,"n":9334,"o":762,"t":"2025-08-12T04:00:00Z","v":156015,"vw":758.488409},{"c":773.17,"h":775.622,"l":764.78,"n":6318,"o":764.78,"t":"2025-08-13T04:00:00Z","v":61238,"vw":772.274386},{"c":766.33,"h":776.3875,"l":766.25,"n":3596,"o":770,"t":"2025-08-14T04:00:00Z","v":30173,"vw":768.551775},{"c":766.21,"h":770.24,"l":760.9,"n":5073,"o":767.48,"t":"2025-08-15T04:00:00Z","v":55073,"vw":765.77972},{"c":772.35,"h":774.19,"l":764.6999,"n":5651,"o":766.59,"t":"2025-08-18T04:00:00Z","v":51136,"vw":771.523583},{"c":778.79,"h":781.685,"l":772.33,"n":3272,"o":772.33,"t":"2025-08-19T04:00:00Z","v":30391,"vw":777.271341},{"c":791.23,"h":794.46,"l":780.5,"n":10124,"o":780.5,"t":"2025-08-20T04:00:00Z","v":112805,"vw":790.940512},{"c":800.7,"h":800.7,"l":788.315,"n":19581,"o":788.98,"t":"2025-08-21T04:00:00Z","v":253417,"vw":794.763839},{"c":796.68,"h":806.98,"l":792.8001,"n":12143,"o":800.61,"t":"2025-08-22T04:00:00Z","v":88098,"vw":801.225014},{"c":800.41,"h":803.37,"l":790.1931,"n":12431,"o":797.29,"t":"2025-08-25T04:00:00Z","v":207817,"vw":799.688302},{"c":813.31,"h":814.63,"l":797.14,"n":8830,"o":797.14,"t":"2025-08-26T04:00:00Z","v":111795,"vw":809.946914},{"c":822.54,"h":824.995,"l":808.5,"n":8585,"o":814.22,"t":"2025-08-27T04:00:00Z","v":133843,"vw":816.55069},{"c":824.34,"h":825.07,"l":813,"n":8511,"o":822.77,"t":"2025-08-28T04:00:00Z","v":70844,"vw":820.588816},{"c":826.96,"h":829.25,"l":813.85,"n":13399,"o":828.7,"t":"2025-08-29T04:00:00Z","v":125717,"vw":826.652225},{"c":828.21,"h":835.1,"l":817.91,"n":9605,"o":821.1,"t":"2025-09-02T04:00:00Z","v":89592,"vw":827.967281},{"c":811.35,"h":827.84,"l":808.88,"n":12527,"o":826.2,"t":"2025-09-03T04:00:00Z","v":101221,"vw":819.770469},{"c":820.19,"h":826.235,"l":812.09,"n":10976,"o":812.09,"t":"2025-09-04T04:00:00Z","v":100018,"vw":820.465244},{"c":813.44,"h":827.2,"l":810.95,"n":9600,"o":823.37,"t":"2025-09-05T04:00:00Z","v":79058,"vw":817.313896},{"c":829.74,"h":831.555,"l":813.61,"n":6936,"o":815.19,"t":"2025-09-08T04:00:00Z","v":55739,"vw":828.741322},{"c":823.98,"h":829,"l":817.26,"n":12256,"o":829,"t":"2025-09-09T04:00:00Z","v":81139,"vw":822.921399},{"c":836.27,"h":843.76,"l":820.62,"n":8661,"o":820.62,"t":"2025-09-10T04:00:00Z","v":111208,"vw":836.010677},{"c":848.94,"h":850.855,"l":836.34,"n":12021,"o":836.34,"t":"2025-09-11T04:00:00Z","v":96607,"vw":847.694217},{"c":837.51,"h":854.75,"l":837.51,"n":9004,"o":844.69,"t":"2025-09-12T04:00:00Z","v":71470,"vw":842.090338},{"c":831.2,"h":841.41,"l":831.01,"n":7706,"o":834.01,"t":"2025-09-15T04:00:00Z","v":57326,"vw":833.788502},{"c":815.96,"h":834,"l":811.335,"n":6798,"o":832.79,"t":"2025-09-16T04:00:00Z","v":55022,"vw":818.64887},{"c":831.29,"h":841.04,"l":817.57,"n":9711,"o":817.57,"t":"2025-09-17T04:00:00Z","v":88820,"vw":831.191648},{"c":827.2,"h":835.69,"l":824.87,"n":7741,"o":829.32,"t":"2025-09-18T04:00:00Z","v":67350,"vw":827.923631},{"c":816.26,"h":828.15,"l":814.67,"n":9056,"o":828.15,"t":"2025-09-19T04:00:00Z","v":209015,"vw":817.80616},{"c":811.75,"h":816.7995,"l":803.62,"n":8625,"o":812.38,"t":"2025-09-22T04:00:00Z","v":62816,"vw":811.011119},{"c":815.35,"h":821.89,"l":810.45,"n":7353,"o":810.45,"t":"2025-09-23T04:00:00Z","v":57449,"vw":816.168031},{"c":818.38,"h":825.6099,"l":814.01,"n":10399,"o":814.56,"t":"2025-09-24T04:00:00Z","v":97919,"vw":818.334365},{"c":825.66,"h":830.225,"l":816.1,"n":9706,"o":818.55,"t":"2025-09-25T04:00:00Z","v":108664,"vw":823.937719},{"c":830.15,"h":830.15,"l":820.11,"n":8745,"o":829.78,"t":"2025-09-26T04:00:00Z","v":85064,"vw":826.192933},{"c":817.09,"h":834.73,"l":813.725,"n":11693,"o":834.73,"t":"2025-09-29T04:00:00Z","v":127244,"vw":824.574201},{"c":828.21,"h":831.465,"l":816.62,"n":6539,"o":816.62,"t":"2025-09-30T04:00:00Z","v":83463,"vw":827.150903},{"c":839.37,"h":851.15,"l":830.72,"n":9261,"o":831.07,"t":"2025-10-01T04:00:00Z","v":92506,"vw":837.582904},{"c":836.11,"h":840.89,"l":826.65,"n":9729,"o":839.82,"t":"2025-10-02T04:00:00Z","v":94094,"vw":835.808506},{"c":846.04,"h":852.93,"l":838.13,"n":9201,"o":838.51,"t":"2025-10-03T04:00:00Z","v":89876,"vw":844.683663},{"c":860.56,"h":867.78,"l":846.58,"n":10814,"o":846.58,"t":"2025-10-06T04:00:00Z","v":117908,"vw":856.780751},{"c":857.11,"h":866.375,"l":847.89,"n":12527,"o":859.08,"t":"2025-10-07T04:00:00Z","v":130139,"vw":859.318781},{"c":873.09,"h":875.97,"l":863.69,"n":11438,"o":863.85,"t":"2025-10-08T04:00:00Z","v":112993,"vw":871.154261},{"c":779.2,"h":874.9,"l":779.05,"n":13132,"o":873.43,"t":"2025-10-09T04:00:00Z","v":133595,"vw":834.895392},{"c":783.65,"h":789.08,"l":778.35,"n":9553,"o":780,"t":"2025-10-10T04:00:00Z","v":83963,"vw":783.983993},{"c":790,"h":795.885,"l":781.66,"n":6020,"o":788.45,"t":"2025-10-13T04:00:00Z","v":53013,"vw":789.946452},{"c":785.9,"h":796.6068,"l":775.31,"n":6154,"o":783.66,"t":"2025-10-14T04:00:00Z","v":66756,"vw":786.117227},{"c":786.88,"h":794.48,"l":785,"n":7760,"o":785,"t":"2025-10-15T04:00:00Z","v":79554,"vw":790.733168},{"c":782.17,"h":801.45,"l":775.28,"n":6183,"o":792.17,"t":"2025-10-16T04:00:00Z","v":57037,"vw":784.690343},{"c":772.96,"h":790,"l":772.08,"n":5127,"o":788.33,"t":"2025-10-17T04:00:00Z","v":58048,"vw":777.556756},{"c":749.82,"h":777.68,"l":740.26,"n":5413,"o":775.34,"t":"2025-10-20T04:00:00Z","v":63238,"vw":753.896545},{"c":758.83,"h":766.06,"l":747.76,"n":5306,"o":749.82,"t":"2025-10-21T04:00:00Z","v":54097,"vw":758.850901},{"c":750.52,"h":763.28,"l":745.35,"n":5520,"o":762.3,"t":"2025-10-22T04:00:00Z","v":58275,"vw":751.819041},{"c":757.38,"h":768.14,"l":750.78,"n":5460,"o":756.88,"t":"2025-10-23T04:00:00Z","v":77000,"vw":760.490305},{"c":751.94,"h":758.01,"l":749.69,"n":3020,"o":757.78,"t":"2025-10-24T04:00:00Z","v":26832,"vw":752.487029},{"c":755.57,"h":761.155,"l":751.09,"n":6399,"o":753.99,"t":"2025-10-27T04:00:00Z","v":62166,"vw":756.468632},{"c":758.7,"h":759.66,"l":747.34,"n":5871,"o":754,"t":"2025-10-28T04:00:00Z","v":58745,"vw":756.797449},{"c":742.86,"h":756.04,"l":735.37,"n":6464,"o":754.31,"t":"2025-10-29T04:00:00Z","v":61001,"vw":743.783473},{"c":747.9,"h":750.06,"l":741.56,"n":5098,"o":747.04,"t":"2025-10-30T04:00:00Z","v":56221,"vw":747.619503},{"c":767.9,"h":781.98,"l":739.79,"n":6862,"o":739.79,"t":"2025-10-31T04:00:00Z","v":132249,"vw":769.823422},{"c":767.59,"h":786.6,"l":746.68,"n":9281,"o":766.36,"t":"2025-11-03T05:00:00Z","v":107949,"vw":772.771937},{"c":771.37,"h":771.72,"l":756.2,"n":7890,"o":767.62,"t":"2025-11-04T05:00:00Z","v":91729,"vw":765.396383},{"c":784.41,"h":788.67,"l":772.47,"n":5462,"o":774.81,"t":"2025-11-05T05:00:00Z","v":71518,"vw":782.262739},{"c":763.74,"h":790.97,"l":763.03,"n":5272,"o":788.77,"t":"2025-11-06T05:00:00Z","v":43068,"vw":772.644089},{"c":777.35,"h":778.71,"l":755.52,"n":6171,"o":765.76,"t":"2025-11-07T05:00:00Z","v":71594,"vw":774.099047},{"c":778.9,"h":784.53,"l":765.41,"n":6794,"o":777,"t":"2025-11-10T05:00:00Z","v":66897,"vw":775.881446},{"c":777.39,"h":788.775,"l":769.76,"n":5750,"o":777,"t":"2025-11-11T05:00:00Z","v":70119,"vw":780.290648},{"c":786.78,"h":793.76,"l":780.45,"n":4422,"o":781.08,"t":"2025-11-12T05:00:00Z","v":50116,"vw":788.425194},{"c":785.51,"h":802.67,"l":783.6,"n":4328,"o":788.44,"t":"2025-11-13T05:00:00Z","v":36740,"vw":788.516474},{"c":784.21,"h":793.545,"l":776.3801,"n":4716,"o":778.52,"t":"2025-11-14T05:00:00Z","v":70968,"vw":784.365092},{"c":744.76,"h":786.55,"l":737.8321,"n":4985,"o":786.55,"t":"2025-11-17T05:00:00Z","v":62615,"vw":749.351182},{"c":751.31,"h":758.82,"l":741.285,"n":3857,"o":747.86,"t":"2025-11-18T05:00:00Z","v":41049,"vw":750.371485},{"c":753.05,"h":778.09,"l":743.87,"n":3134,"o":752.52,"t":"2025-11-19T05:00:00Z","v":27189,"vw":752.143659},{"c":741.71,"h":762.8325,"l":740.14,"n":4236,"o":751.4,"t":"2025-11-20T05:00:00Z","v":34951,"vw":744.731111},{"c":742.94,"h":755.57,"l":739.605,"n":5088,"o":743.04,"t":"2025-11-21T05:00:00Z","v":51609,"vw":747.784275},{"c":754.05,"h":754.33,"l":731.11,"n":8065,"o":735.3,"t":"2025-11-24T05:00:00Z","v":107988,"vw":751.153015},{"c":766.61,"h":770.63,"l":757,"n":5897,"o":757.67,"t":"2025-11-25T05:00:00Z","v":57888,"vw":761.057659},{"c":764.81,"h":775,"l":761.505,"n":9329,"o":765.72,"t":"2025-11-26T05:00:00Z","v":102836,"vw":767.061432},{"c":763.53,"h":771.05,"l":758.235,"n":4689,"o":769.88,"t":"2025-11-28T05:00:00Z","v":47647,"vw":764.650473},{"c":758.52,"h":768.56,"l":755.4501,"n":7363,"o":761.43,"t":"2025-12-01T05:00:00Z","v":73033,"vw":762.251019},{"c":753.42,"h":765,"l":744.62,"n":10076,"o":763.28,"t":"2025-12-02T05:00:00Z","v":113016,"vw":755.797464},{"c":756.49,"h":761.86,"l":747,"n":10087,"o":750.99,"t":"2025-12-03T05:00:00Z","v":104491,"vw":754.948757},{"c":763.17,"h":768.46,"l":750.76,"n":9944,"o":751,"t":"2025-12-04T05:00:00Z","v":127917,"vw":757.598269},{"c":766.42,"h":770.11,"l":749.445,"n":10714,"o":767.51,"t":"2025-12-05T05:00:00Z","v":133161,"vw":762.99606},{"c":757.55,"h":767,"l":756.13,"n":9807,"o":762.3,"t":"2025-12-08T05:00:00Z","v":119512,"vw":760.576603},{"c":749.56,"h":764.59,"l":748.71,"n":12328,"o":758.3,"t":"2025-12-09T05:00:00Z","v":129301,"vw":755.455739},{"c":770.39,"h":772.545,"l":750.01,"n":9810,"o":750.6,"t":"2025-12-10T05:00:00Z","v":152679,"vw":759.722248},{"c":773.82,"h":778.99,"l":766.77,"n":8889,"o":768.05,"t":"2025-12-11T05:00:00Z","v":91660,"vw":773.874922},{"c":752.37,"h":777.63,"l":748.06,"n":9350,"o":777.63,"t":"2025-12-12T05:00:00Z","v":94178,"vw":763.901191},{"c":737.87,"h":756.05,"l":736.46,"n":7735,"o":752.5,"t":"2025-12-15T05:00:00Z","v":91220,"vw":741.817938},{"c":716.41,"h":757.355,"l":708.39,"n":7772,"o":738.71,"t":"2025-12-16T05:00:00Z","v":92496,"vw":721.099566},{"c":721.01,"h":732.0699,"l":712.35,"n":10218,"o":714.78,"t":"2025-12-17T05:00:00Z","v":107499,"vw":721.150833},{"c":727.41,"h":735.95,"l":721.68,"n":8504,"o":721.68,"t":"2025-12-18T05:00:00Z","v":93060,"vw":730.208854},{"c":729.38,"h":729.51,"l":712.43,"n":10763,"o":725.07,"t":"2025-12-19T05:00:00Z","v":256228,"vw":726.85664},{"c":713.2,"h":731.5,"l":705.38,"n":9966,"o":729.76,"t":"2025-12-22T05:00:00Z","v":114265,"vw":719.132759},{"c":708.14,"h":719.97,"l":707.72,"n":8120,"o":713.49,"t":"2025-12-23T05:00:00Z","v":85924,"vw":713.062562},{"c":712.38,"h":713.62,"l":705.31,"n":5366,"o":708.77,"t":"2025-12-24T05:00:00Z","v":51254,"vw":710.485872},{"c":709.14,"h":714.26,"l":703.645,"n":7774,"o":714.26,"t":"2025-12-26T05:00:00Z","v":118083,"vw":708.951661},{"c":704.44,"h":712,"l":699.88,"n":12499,"o":711.1,"t":"2025-12-29T05:00:00Z","v":149371,"vw":705.018281},{"c":697.95,"h":706.995,"l":692.78,"n":12578,"o":704.56,"t":"2025-12-30T05:00:00Z","v":240062,"vw":699.53524},{"c":687.26,"h":698.93,"l":681.51,"n":8427,"o":694.12,"t":"2025-12-31T05:00:00Z","v":122694,"vw":689.567749},{"c":687.75,"h":695.16,"l":682.28,"n":8987,"o":688.92,"t":"2026-01-02T05:00:00Z","v":137639,"vw":688.656553},{"c":703.21,"h":709.255,"l":684.8,"n":10026,"o":684.8,"t":"2026-01-05T05:00:00Z","v":157526,"vw":699.184709},{"c":715.62,"h":719.5,"l":689.55,"n":9841,"o":703.37,"t":"2026-01-06T05:00:00Z","v":135115,"vw":704.407796},{"c":697.88,"h":719.51,"l":696.18,"n":8897,"o":715.52,"t":"2026-01-07T05:00:00Z","v":136052,"vw":704.217865},{"c":714.21,"h":719.4,"l":691.165,"n":8553,"o":695.65,"t":"2026-01-08T05:00:00Z","v":189200,"vw":709.166072},{"c":723.42,"h":728.315,"l":712.3857,"n":12691,"o":716.68,"t":"2026-01-09T05:00:00Z","v":162035,"vw":720.142437},{"c":720.68,"h":732.695,"l":716.465,"n":10019,"o":723,"t":"2026-01-12T05:00:00Z","v":135866,"vw":723.601113},{"c":710.84,"h":723.21,"l":706.37,"n":8776,"o":723.21,"t":"2026-01-13T05:00:00Z","v":133164,"vw":713.676575},{"c":709.31,"h":730.5099,"l":703.065,"n":8103,"o":711.3,"t":"2026-01-14T05:00:00Z","v":118490,"vw":716.036135},{"c":650,"h":712.415,"l":648.48,"n":13281,"o":708.28,"t":"2026-01-15T05:00:00Z","v":301037,"vw":679.189913},{"c":642.86,"h":654.1385,"l":634.15,"n":9206,"o":649.76,"t":"2026-01-16T05:00:00Z","v":158400,"vw":644.45581},{"c":635.69,"h":651.14,"l":629.831,"n":10542,"o":636.47,"t":"2026-01-20T05:00:00Z","v":144268,"vw":638.053189},{"c":644.62,"h":659.735,"l":641.15,"n":9872,"o":641.15,"t":"2026-01-21T05:00:00Z","v":158932,"vw":649.720976},{"c":646.86,"h":653.11,"l":641.005,"n":8097,"o":644.93,"t":"2026-01-22T05:00:00Z","v":118919,"vw":646.123327},{"c":649.38,"h":655.38,"l":643.57,"n":7243,"o":643.57,"t":"2026-01-23T05:00:00Z","v":98410,"vw":649.745935},{"c":647.02,"h":660.8085,"l":641.2904,"n":8587,"o":652.1,"t":"2026-01-26T05:00:00Z","v":123887,"vw":649.017524},{"c":651.13,"h":655.68,"l":644.01,"n":8075,"o":651.91,"t":"2026-01-27T05:00:00Z","v":169018,"vw":649.249895},{"c":651.55,"h":656.675,"l":640.58,"n":7421,"o":651.65,"t":"2026-01-28T05:00:00Z","v":115629,"vw":650.579855},{"c":664.47,"h":664.47,"l":651.66,"n":8636,"o":655.77,"t":"2026-01-29T05:00:00Z","v":141389,"vw":659.442719},{"c":670.79,"h":671.33,"l":649.62,"n":8140,"o":658.01,"t":"2026-01-30T05:00:00Z","v":174651,"vw":662.132915},{"c":678.81,"h":683.23,"l":669.61,"n":8891,"o":670.89,"t":"2026-02-02T05:00:00Z","v":151996,"vw":675.642188},{"c":695.98,"h":697,"l":678.97,"n":9499,"o":678.97,"t":"2026-02-03T05:00:00Z","v":174574,"vw":689.335063},{"c":717.14,"h":720.47,"l":697.2,"n":11739,"o":701.16,"t":"2026-02-04T05:00:00Z","v":222449,"vw":710.966487},{"c":714.88,"h":722.46,"l":707.17,"n":6966,"o":717.14,"t":"2026-02-05T05:00:00Z","v":90542,"vw":714.072149},{"c":723.9,"h":728.9,"l":714.5493,"n":7068,"o":721.41,"t":"2026-02-06T05:00:00Z","v":162131,"vw":722.747798},{"c":713.84,"h":731.61,"l":711.67,"n":9510,"o":724.82,"t":"2026-02-09T05:00:00Z","v":232996,"vw":719.975539},{"c":719.25,"h":734.52,"l":718.0801,"n":10818,"o":719.63,"t":"2026-02-10T05:00:00Z","v":164939,"vw":726.112296},{"c":697.76,"h":720.98,"l":689.51,"n":10416,"o":720,"t":"2026-02-11T05:00:00Z","v":168100,"vw":702.302261},{"c":597.13,"h":704.2,"l":592.33,"n":12230,"o":704.2,"t":"2026-02-12T05:00:00Z","v":200374,"vw":611.693298},{"c":592.8,"h":609.075,"l":590.245,"n":8732,"o":592.11,"t":"2026-02-13T05:00:00Z","v":121354,"vw":597.68592},{"c":599.8,"h":603.67,"l":585.82,"n":9591,"o":591.64,"t":"2026-02-17T05:00:00Z","v":169625,"vw":596.159112},{"c":608.47,"h":610.19,"l":599.68,"n":9443,"o":601.17,"t":"2026-02-18T05:00:00Z","v":165538,"vw":606.13151},{"c":607.04,"h":613.67,"l":596.37,"n":7831,"o":605.79,"t":"2026-02-19T05:00:00Z","v":124988,"vw":606.134932},{"c":610.43,"h":618.34,"l":599.39,"n":9389,"o":607.46,"t":"2026-02-20T05:00:00Z","v":177854,"vw":609.495946},{"c":602.31,"h":609.73,"l":594.95,"n":8350,"o":607.3,"t":"2026-02-23T05:00:00Z","v":150027,"vw":601.68412},{"c":619.79,"h":624.42,"l":604.5,"n":6736,"o":604.5,"t":"2026-02-24T05:00:00Z","v":119719,"vw":618.3201},{"c":616.6,"h":625,"l":609.65,"n":8183,"o":621.62,"t":"2026-02-25T05:00:00Z","v":187422,"vw":616.419279},{"c":628.84,"h":633.59,"l":617.8901,"n":6601,"o":628,"t":"2026-02-26T05:00:00Z","v":127756,"vw":624.969359},{"c":626.01,"h":628.55,"l":620.145,"n":7900,"o":624.6,"t":"2026-02-27T05:00:00Z","v":162545,"vw":624.539909},{"c":625.33,"h":630.54,"l":614.97,"n":7749,"o":619.93,"t":"2026-03-02T05:00:00Z","v":127715,"vw":624.036949},{"c":631.75,"h":636.1,"l":607.291,"n":8056,"o":615.23,"t":"2026-03-03T05:00:00Z","v":173505,"vw":620.586328},{"c":638.71,"h":641.32,"l":624.2376,"n":7601,"o":633.85,"t":"2026-03-04T05:00:00Z","v":163630,"vw":635.278339},{"c":646.27,"h":646.28,"l":629.6001,"n":8732,"o":633.58,"t":"2026-03-05T05:00:00Z","v":183246,"vw":639.330297},{"c":641.32,"h":642.22,"l":622.6,"n":10365,"o":639.34,"t":"2026-03-06T05:00:00Z","v":214929,"vw":631.69936},{"c":620.8,"h":637.25,"l":617.985,"n":8999,"o":637.25,"t":"2026-03-09T04:00:00Z","v":192289,"vw":623.174091},{"c":623.17,"h":628.84,"l":609.545,"n":8311,"o":620.15,"t":"2026-03-10T04:00:00Z","v":145944,"vw":620.926867},{"c":601.08,"h":630.49,"l":595.28,"n":7249,"o":616.8,"t":"2026-03-11T04:00:00Z","v":144488,"vw":607.625107},{"c":588.08,"h":603,"l":580.03,"n":8813,"o":599.19,"t":"2026-03-12T04:00:00Z","v":206302,"vw":590.142179},{"c":584.66,"h":606.42,"l":583.44,"n":10110,"o":592.7,"t":"2026-03-13T04:00:00Z","v":148693,"vw":590.871766},{"c":606.21,"h":611.125,"l":581.86,"n":9422,"o":581.86,"t":"2026-03-16T04:00:00Z","v":135137,"vw":603.659617},{"c":620.96,"h":630.19,"l":606.4801,"n":7115,"o":607.78,"t":"2026-03-17T04:00:00Z","v":128731,"vw":623.007932},{"c":613.15,"h":620.39,"l":607.02,"n":19889,"o":611.65,"t":"2026-03-18T04:00:00Z","v":156069,"vw":614.942325},{"c":607.37,"h":619.72,"l":595.54,"n":22673,"o":606.97,"t":"2026-03-19T04:00:00Z","v":163379,"vw":608.585691},{"c":614.54,"h":618.78,"l":602,"n":21512,"o":607.78,"t":"2026-03-20T04:00:00Z","v":253068,"vw":613.175319},{"c":616.33,"h":636.02,"l":615.77,"n":7966,"o":621.77,"t":"2026-03-23T04:00:00Z","v":126113,"vw":621.503274},{"c":620.67,"h":631.31,"l":609.7,"n":7025,"o":614.14,"t":"2026-03-24T04:00:00Z","v":155971,"vw":624.324109},{"c":621.46,"h":642.5175,"l":618.711,"n":7535,"o":627.84,"t":"2026-03-25T04:00:00Z","v":201582,"vw":623.376288},{"c":629.12,"h":635.4599,"l":618.69,"n":6241,"o":618.69,"t":"2026-03-26T04:00:00Z","v":107260,"vw":628.423109},{"c":627.33,"h":635.7899,"l":623.94,"n":5454,"o":625.34,"t":"2026-03-27T04:00:00Z","v":55161,"vw":628.158908},{"c":628.19,"h":632.51,"l":619.03,"n":6497,"o":632.51,"t":"2026-03-30T04:00:00Z","v":100314,"vw":625.184064},{"c":640.95,"h":643.33,"l":628.544,"n":6970,"o":634.98,"t":"2026-03-31T04:00:00Z","v":98182,"vw":636.742598},{"c":638.31,"h":645.75,"l":631.7401,"n":7739,"o":643.01,"t":"2026-04-01T04:00:00Z","v":112746,"vw":639.221906},{"c":635.86,"h":644.09,"l":625.285,"n":6665,"o":638.56,"t":"2026-04-02T04:00:00Z","v":96243,"vw":634.563527},{"c":641.01,"h":646.45,"l":633.29,"n":8805,"o":633.29,"t":"2026-04-06T04:00:00Z","v":161095,"vw":642.145062},{"c":641.94,"h":648.815,"l":634.8525,"n":8153,"o":640.48,"t":"2026-04-07T04:00:00Z","v":120421,"vw":642.689078},{"c":645.44,"h":658.15,"l":641.76,"n":8916,"o":651.6,"t":"2026-04-08T04:00:00Z","v":119645,"vw":648.874744},{"c":634.84,"h":646.62,"l":633.53,"n":8492,"o":640.64,"t":"2026-04-09T04:00:00Z","v":122101,"vw":639.077813},{"c":628.74,"h":645.2932,"l":627.69,"n":5206,"o":635.12,"t":"2026-04-10T04:00:00Z","v":73024,"vw":635.625119},{"c":659.18,"h":661.19,"l":629.06,"n":6766,"o":629.11,"t":"2026-04-13T04:00:00Z","v":104991,"vw":651.214271},{"c":654.29,"h":658.6,"l":644.105,"n":7576,"o":658.6,"t":"2026-04-14T04:00:00Z","v":139888,"vw":651.361791},{"c":641.42,"h":658.94,"l":640.54,"n":5773,"o":653.66,"t":"2026-04-15T04:00:00Z","v":104371,"vw":646.26804},{"c":649.13,"h":651.01,"l":643.88,"n":5905,"o":643.88,"t":"2026-04-16T04:00:00Z","v":74571,"vw":648.641956},{"c":634.39,"h":663.47,"l":621.33,"n":9937,"o":651.51,"t":"2026-04-17T04:00:00Z","v":181726,"vw":633.673068},{"c":642.89,"h":652.9982,"l":631.97,"n":7434,"o":633.3,"t":"2026-04-20T04:00:00Z","v":144254,"vw":643.841629},{"c":642.07,"h":655.445,"l":635.7675,"n":8427,"o":642.07,"t":"2026-04-21T04:00:00Z","v":159087,"vw":647.593547},{"c":641.6,"h":644.6,"l":635.74,"n":7068,"o":642.86,"t":"2026-04-22T04:00:00Z","v":89314,"vw":640.783462},{"c":683.04,"h":687.74,"l":607.58,"n":15743,"o":626.76,"t":"2026-04-23T04:00:00Z","v":274804,"vw":665.151629},{"c":696.88,"h":697.85,"l":671.43,"n":9846,"o":682.43,"t":"2026-04-24T04:00:00Z","v":150923,"vw":690.006759},{"c":696.17,"h":703.33,"l":673.57,"n":7249,"o":696.9,"t":"2026-04-27T04:00:00Z","v":99750,"vw":689.505536},{"c":682.33,"h":703.8,"l":676.62,"n":6571,"o":703.8,"t":"2026-04-28T04:00:00Z","v":81214,"vw":684.289237},{"c":668.77,"h":684.9,"l":653.37,"n":7299,"o":682.65,"t":"2026-04-29T04:00:00Z","v":113989,"vw":668.868757},{"c":675.62,"h":685.13,"l":665.49,"n":5655,"o":666.55,"t":"2026-04-30T04:00:00Z","v":80182,"vw":676.30191},{"c":668.88,"h":681.05,"l":668.66,"n":5772,"o":680.18,"t":"2026-05-01T04:00:00Z","v":74944,"vw":673.677371},{"c":680.04,"h":686.49,"l":640.01,"n":6640,"o":665.93,"t":"2026-05-04T04:00:00Z","v":96295,"vw":677.627967},{"c":687.65,"h":695.72,"l":676.995,"n":5421,"o":684.87,"t":"2026-05-05T04:00:00Z","v":87034,"vw":686.982521},{"c":688.73,"h":700.5,"l":685.02,"n":5741,"o":692.63,"t":"2026-05-06T04:00:00Z","v":101935,"vw":691.758112},{"c":679.14,"h":692.71,"l":678.67,"n":5528,"o":692.05,"t":"2026-05-07T04:00:00Z","v":60373,"vw":682.239232},{"c":684.91,"h":692.15,"l":667.5516,"n":4308,"o":685.43,"t":"2026-05-08T04:00:00Z","v":79207,"vw":685.967701},{"c":686.25,"h":690.39,"l":677.4625,"n":4474,"o":690.39,"t":"2026-05-11T04:00:00Z","v":51023,"vw":685.08722},{"c":686.57,"h":690.63,"l":677.55,"n":5456,"o":688.72,"t":"2026-05-12T04:00:00Z","v":72072,"vw":685.64609},{"c":690.7,"h":694.49,"l":680.065,"n":6161,"o":684.77,"t":"2026-05-13T04:00:00Z","v":93164,"vw":688.256372},{"c":692.89,"h":699.13,"l":684.18,"n":7441,"o":695.67,"t":"2026-05-14T04:00:00Z","v":86789,"vw":693.210053},{"c":682.84,"h":701.4199,"l":673.29,"n":6319,"o":690.95,"t":"2026-05-15T04:00:00Z","v":110362,"vw":683.609287},{"c":700.69,"h":701.2,"l":683.66,"n":5854,"o":685.06,"t":"2026-05-18T04:00:00Z","v":81661,"vw":695.071444},{"c":699.22,"h":710.49,"l":686.62,"n":5911,"o":699.89,"t":"2026-05-19T04:00:00Z","v":91393,"vw":699.713303},{"c":708.32,"h":712.5599,"l":696.19,"n":5482,"o":699.22,"t":"2026-05-20T04:00:00Z","v":113358,"vw":705.53576},{"c":720.31,"h":725.0599,"l":693.275,"n":6446,"o":702.87,"t":"2026-05-21T04:00:00Z","v":96543,"vw":715.164025},{"c":737.72,"h":737.95,"l":723.23,"n":5856,"o":725.68,"t":"2026-05-22T04:00:00Z","v":74599,"vw":733.325828},{"c":762.23,"h":767.7099,"l":746.6401,"n":8652,"o":747.55,"t":"2026-05-26T04:00:00Z","v":160728,"vw":757.766479},{"c":779.1,"h":783.385,"l":763.22,"n":7672,"o":767.83,"t":"2026-05-27T04:00:00Z","v":111581,"vw":776.975686},{"c":787.12,"h":790.915,"l":768.73,"n":7575,"o":779.99,"t":"2026-05-28T04:00:00Z","v":123496,"vw":783.732776},{"c":773.58,"h":796.76,"l":770.065,"n":7670,"o":786.61,"t":"2026-05-29T04:00:00Z","v":142959,"vw":777.044323},{"c":797.47,"h":798.57,"l":769.41,"n":8928,"o":773.18,"t":"2026-06-01T04:00:00Z","v":144042,"vw":787.095205},{"c":784.23,"h":805.83,"l":781.1,"n":8776,"o":797,"t":"2026-06-02T04:00:00Z","v":121001,"vw":787.412358},{"c":781.48,"h":793.25,"l":769.17,"n":7420,"o":780.33,"t":"2026-06-03T04:00:00Z","v":113444,"vw":783.121858},{"c":794.6,"h":799.06,"l":775.715,"n":6454,"o":777.4,"t":"2026-06-04T04:00:00Z","v":101131,"vw":788.508282},{"c":790.13,"h":804.39,"l":780.94,"n":6612,"o":797.05,"t":"2026-06-05T04:00:00Z","v":102907,"vw":787.726742},{"c":803,"h":806.9,"l":791.09,"n":5585,"o":796.98,"t":"2026-06-08T04:00:00Z","v":81027,"vw":800.77311},{"c":822.17,"h":827.81,"l":800.91,"n":6032,"o":813.7,"t":"2026-06-09T04:00:00Z","v":74420,"vw":816.276205},{"c":823.94,"h":840.91,"l":820.45,"n":7053,"o":831.52,"t":"2026-06-10T04:00:00Z","v":100587,"vw":831.221535},{"c":840.18,"h":850.34,"l":828.95,"n":7290,"o":830.66,"t":"2026-06-11T04:00:00Z","v":106423,"vw":839.954943},{"c":833.33,"h":846.52,"l":821.97,"n":6274,"o":842,"t":"2026-06-12T04:00:00Z","v":73462,"vw":833.555121},{"c":815.1,"h":833.65,"l":814.6801,"n":6641,"o":833.26,"t":"2026-06-15T04:00:00Z","v":108856,"vw":821.402556},{"c":789.88,"h":813.5,"l":780.48,"n":6892,"o":813.5,"t":"2026-06-16T04:00:00Z","v":91500,"vw":789.50027},{"c":763.57,"h":792.41,"l":761.615,"n":8208,"o":786.06,"t":"2026-06-17T04:00:00Z","v":110545,"vw":773.014285},{"c":780.18,"h":781.56,"l":758.305,"n":5164,"o":763.07,"t":"2026-06-18T04:00:00Z","v":126564,"vw":775.221317},{"c":780.19,"h":790.82,"l":774.675,"n":6174,"o":777,"t":"2026-06-22T04:00:00Z","v":125812,"vw":781.15379},{"c":783.66,"h":793.56,"l":779.8701,"n":9200,"o":780.18,"t":"2026-06-23T04:00:00Z","v":161529,"vw":786.215853},{"c":790.85,"h":795.77,"l":774.06,"n":7624,"o":783.47,"t":"2026-06-24T04:00:00Z","v":118351,"vw":789.0847},{"c":801.04,"h":813.51,"l":791.29,"n":7168,"o":791.29,"t":"2026-06-25T04:00:00Z","v":129285,"vw":803.080411},{"c":792.82,"h":796.11,"l":780.0501,"n":6336,"o":792.6,"t":"2026-06-26T04:00:00Z","v":127732,"vw":790.036518},{"c":790.39,"h":802.51,"l":785.24,"n":6099,"o":791.4,"t":"2026-06-29T04:00:00Z","v":73992,"vw":792.73228},{"c":791.24,"h":796.295,"l":777.1,"n":7302,"o":793.48,"t":"2026-06-30T04:00:00Z","v":127712,"vw":787.576131},{"c":785.6,"h":805.58,"l":778.9,"n":7700,"o":792.58,"t":"2026-07-01T04:00:00Z","v":125080,"vw":788.422439},{"c":786.6,"h":789,"l":777.06,"n":6905,"o":784,"t":"2026-07-02T04:00:00Z","v":97557,"vw":783.516939},{"c":796.83,"h":798.525,"l":781.34,"n":8145,"o":787.07,"t":"2026-07-06T04:00:00Z","v":115765,"vw":791.6471},{"c":795.68,"h":803.24,"l":786.49,"n":6045,"o":801.66,"t":"2026-07-07T04:00:00Z","v":76932,"vw":795.132226},{"c":779.15,"h":796.0791,"l":777.85,"n":6213,"o":792.28,"t":"2026-07-08T04:00:00Z","v":89597,"vw":786.624989},{"c":766.46,"h":784.96,"l":764.66,"n":7765,"o":781.81,"t":"2026-07-09T04:00:00Z","v":111094,"vw":772.330021},{"c":763.91,"h":779.63,"l":762.62,"n":5673,"o":770.72,"t":"2026-07-10T04:00:00Z","v":69972,"vw":768.882358},{"c":757.23,"h":770.78,"l":752.6,"n":6602,"o":763.91,"t":"2026-07-13T04:00:00Z","v":85090,"vw":761.467166},{"c":733.67,"h":774.055,"l":732.68,"n":7975,"o":764.28,"t":"2026-07-14T04:00:00Z","v":116618,"vw":750.086466},{"c":753.8,"h":754.59,"l":725.71,"n":9623,"o":732.68,"t":"2026-07-15T04:00:00Z","v":152119,"vw":746.2832},{"c":771.99,"h":772.215,"l":749.58,"n":6863,"o":761.09,"t":"2026-07-16T04:00:00Z","v":81685,"vw":766.812238},{"c":770.23,"h":782.27,"l":764.71,"n":8662,"o":771.57,"t":"2026-07-17T04:00:00Z","v":110251,"vw":772.928574},{"c":779.81,"h":785.66,"l":756.2,"n":9169,"o":769.09,"t":"2026-07-20T04:00:00Z","v":149171,"vw":772.283583},{"c":781.86,"h":793.19,"l":772.835,"n":7783,"o":781.54,"t":"2026-07-21T04:00:00Z","v":107559,"vw":781.405845},{"c":768.45,"h":787.5,"l":762.745,"n":9607,"o":779.63,"t":"2026-07-22T04:00:00Z","v":131751,"vw":771.700106},{"c":770,"h":770.8,"l":750.91,"n":7623,"o":761.2,"t":"2026-07-23T04:00:00Z","v":120314,"vw":762.68136},{"c":779.33,"h":781.3,"l":758.69,"n":7751,"o":771.81,"t":"2026-07-24T04:00:00Z","v":114234,"vw":772.310143},{"c":775.04,"h":793.2,"l":769.42,"n":10512,"o":781.06,"t":"2026-07-27T04:00:00Z","v":158162,"vw":780.478221},{"c":782.93,"h":799.5,"l":778.07,"n":10137,"o":785.46,"t":"2026-07-28T04:00:00Z","v":160473,"vw":788.250146},{"c":787.62,"h":788.5,"l":770,"n":8778,"o":786.08,"t":"2026-07-29T04:00:00Z","v":104802,"vw":781.557587},{"c":867.02,"h":876.33,"l":804.29,"n":14518,"o":831.99,"t":"2026-07-30T04:00:00Z","v":162499,"vw":857.067927},{"c":850.16,"h":874.97,"l":835.821,"n":11614,"o":865.53,"t":"2026-07-31T04:00:00Z","v":166014,"vw":848.782914},{"c":854.33,"h":862.9499,"l":839.92,"n":7458,"o":848.98,"t":"2026-08-03T04:00:00Z","v":120401,"vw":850.336879},{"c":889.04,"h":889.91,"l":848.7,"n":9529,"o":854.13,"t":"2026-08-04T04:00:00Z","v":152428,"vw":878.288451},{"c":881.68,"h":900.8699,"l":875.415,"n":10243,"o":894.15,"t":"2026-08-05T04:00:00Z","v":179379,"vw":887.143123},{"c":893.28,"h":900.97,"l":873,"n":9644,"o":882,"t":"2026-08-06T04:00:00Z","v":158954,"vw":892.114234},{"c":889.71,"h":894.24,"l":879.79,"n":7235,"o":894.24,"t":"2026-08-07T04:00:00Z","v":132767,"vw":887.864095},{"c":909.98,"h":913.385,"l":885.31,"n":9072,"o":885.92,"t":"2026-08-10T04:00:00Z","v":132416,"vw":904.034578},{"c":917.09,"h":924.635,"l":905.85,"n":9084,"o":905.85,"t":"2026-08-11T04:00:00Z","v":146585,"vw":916.77282},{"c":934.41,"h":941.37,"l":913.37,"n":8543,"o":915.78,"t":"2026-08-12T04:00:00Z","v":123793,"vw":927.424328},{"c":947.71,"h":957.92,"l":934.205,"n":9094,"o":936.78,"t":"2026-08-13T04:00:00Z","v":109162,"vw":944.871006},{"c":961.92,"h":961.9799,"l":938.865,"n":9070,"o":948.54,"t":"2026-08-14T04:00:00Z","v":132845,"vw":953.235658},{"c":951.06,"h":981.6575,"l":940.0386,"n":9825,"o":960.33,"t":"2026-08-17T04:00:00Z","v":124774,"vw":959.37177},{"c":947.02,"h":961.81,"l":927.6439,"n":11407,"o":951.34,"t":"2026-08-18T04:00:00Z","v":124112,"vw":949.092623},{"c":930.82,"h":963.41,"l":925.66,"n":9002,"o":954.81,"t":"2026-08-19T04:00:00Z","v":119274,"vw":938.564628},{"c":927.61,"h":938.63,"l":923.595,"n":7396,"o":927.36,"t":"2026-08-20T04:00:00Z","v":82526,"vw":930.380229},{"c":937.34,"h":946.515,"l":920.83,"n":6974,"o":931.88,"t":"2026-08-21T04:00:00Z","v":93508,"vw":936.509671},{"c":936.62,"h":942.6,"l":925.6501,"n":9679,"o":942.07,"t":"2026-08-24T04:00:00Z","v":115697,"vw":937.078959},{"c":930.72,"h":938.87,"l":916.5578,"n":9035,"o":935.13,"t":"2026-08-25T04:00:00Z","v":113572,"vw":929.265192},{"c":925.33,"h":937,"l":919.55,"n":9033,"o":928.84,"t":"2026-08-26T04:00:00Z","v":127242,"vw":928.632361},{"c":923.53,"h":933.995,"l":910.74,"n":6869,"o":921.21,"t":"2026-08-27T04:00:00Z","v":115491,"vw":923.145323},{"c":914.69,"h":936.77,"l":912.32,"n":6114,"o":924.66,"t":"2026-08-28T04:00:00Z","v":77530,"vw":920.651791},{"c":897.7,"h":920.05,"l":895,"n":9135,"o":913.97,"t":"2026-08-31T04:00:00Z","v":174068,"vw":902.885821},{"c":903.12,"h":910.22,"l":894.79,"n":9388,"o":898.73,"t":"2026-09-01T04:00:00Z","v":122769,"vw":902.79185},{"c":909.15,"h":916.17,"l":899.88,"n":9005,"o":899.88,"t":"2026-09-02T04:00:00Z","v":128557,"vw":911.143787},{"c":900.15,"h":915.23,"l":893.575,"n":8030,"o":911.11,"t":"2026-09-03T04:00:00Z","v":87251,"vw":901.816933},{"c":885,"h":905,"l":884.89,"n":5947,"o":895.2,"t":"2026-09-04T04:00:00Z","v":106716,"vw":891.663813},{"c":867.7,"h":894.24,"l":867.15,"n":10761,"o":890,"t":"2026-09-08T04:00:00Z","v":164032,"vw":879.57171},{"c":862.47,"h":870.395,"l":833.43,"n":10636,"o":862.74,"t":"2026-09-09T04:00:00Z","v":127362,"vw":856.208612},{"c":880.61,"h":886.2,"l":852.3275,"n":9922,"o":859.44,"t":"2026-09-10T04:00:00Z","v":120015,"vw":873.552288},{"c":887.08,"h":889.355,"l":871.75,"n":7550,"o":879.49,"t":"2026-09-11T04:00:00Z","v":96954,"vw":883.908159},{"c":880.52,"h":897.525,"l":874.81,"n":9077,"o":896.62,"t":"2026-09-14T04:00:00Z","v":86030,"vw":882.010387},{"c":884.48,"h":887.4,"l":865.15,"n":9815,"o":874.48,"t":"2026-09-15T04:00:00Z","v":122310,"vw":881.685982},{"c":891.69,"h":895.67,"l":879.4,"n":7782,"o":883.12,"t":"2026-09-16T04:00:00Z","v":91002,"vw":889.024269},{"c":889.19,"h":904.53,"l":878.665,"n":11247,"o":904.53,"t":"2026-09-17T04:00:00Z","v":111443,"vw":892.24282},{"c":891.87,"h":915.07,"l":881.89,"n":10363,"o":915.07,"t":"2026-09-18T04:00:00Z","v":200786,"vw":891.20054},{"c":884.98,"h":897.76,"l":882.03,"n":9904,"o":895.15,"t":"2026-09-21T04:00:00Z","v":118859,"vw":887.9761},{"c":888.78,"h":891.0068,"l":874.71,"n":11659,"o":889.33,"t":"2026-09-22T04:00:00Z","v":144033,"vw":886.611659},{"c":889.75,"h":891.34,"l":881.15,"n":10536,"o":884.67,"t":"2026-09-23T04:00:00Z","v":98069,"vw":887.333304},{"c":893.3,"h":897.415,"l":875.55,"n":10900,"o":879.39,"t":"2026-09-24T04:00:00Z","v":114829,"vw":892.093313},{"c":898.04,"h":898.93,"l":881.505,"n":13795,"o":891.87,"t":"2026-09-25T04:00:00Z","v":141903,"vw":892.450052},{"c":912.44,"h":918.63,"l":884.47,"n":11837,"o":892.9325,"t":"2026-09-28T04:00:00Z","v":112351,"vw":908.847729},{"c":904.63,"h":913.39,"l":892.17,"n":8784,"o":909.33,"t":"2026-09-29T04:00:00Z","v":107214,"vw":901.343741},{"c":897.52,"h":916.45,"l":896.99,"n":10832,"o":908.12,"t":"2026-09-30T04:00:00Z","v":136066,"vw":902.798684},{"c":921.14,"h":923.47,"l":893.05,"n":12769,"o":897.22,"t":"2026-10-01T04:00:00Z","v":125136,"vw":912.958222},{"c":924.06,"h":929.74,"l":913.15,"n":12134,"o":927.73,"t":"2026-10-02T04:00:00Z","v":113567,"vw":925.646866},{"c":924.35,"h":936.215,"l":923.01,"n":11006,"o":926.19,"t":"2026-10-05T04:00:00Z","v":142337,"vw":927.943255},{"c":926.28,"h":928.85,"l":909.56,"n":15974,"o":927.94,"t":"2026-10-06T04:00:00Z","v":142029,"vw":921.727886},{"c":905.83,"h":926.33,"l":895.315,"n":11180,"o":916.25,"t":"2026-10-07T04:00:00Z","v":147840,"vw":906.400799},{"c":903.63,"h":914.355,"l":902.7,"n":13146,"o":905.23,"t":"2026-10-08T04:00:00Z","v":134980,"vw":907.826924},{"c":893.36,"h":908.5,"l":890.41,"n":10587,"o":905.05,"t":"2026-10-09T04:00:00Z","v":107526,"vw":897.565264},{"c":896.36,"h":905.85,"l":887.81,"n":8428,"o":893.48,"t":"2026-10-12T04:00:00Z","v":97495,"vw":896.463679},{"c":898.98,"h":904.37,"l":888.06,"n":9287,"o":900.72,"t":"2026-10-13T04:00:00Z","v":113223,"vw":895.752002},{"c":890.21,"h":899.735,"l":885,"n":12862,"o":895.22,"t":"2026-10-14T04:00:00Z","v":126735,"vw":891.873926},{"c":887.82,"h":896.29,"l":874.54,"n":11269,"o":889.34,"t":"2026-10-15T04:00:00Z","v":126604,"vw":885.69974},{"c":876.01,"h":895.26,"l":859.2,"n":7193,"o":887.82,"t":"2026-10-16T04:00:00Z","v":88086,"vw":874.773601},{"c":879.8,"h":885.24,"l":873.02,"n":7267,"o":876.96,"t":"2026-10-19T04:00:00Z","v":102030,"vw":879.691952},{"c":879.7,"h":887.55,"l":871.14,"n":9866,"o":880.4,"t":"2026-10-20T04:00:00Z","v":108784,"vw":881.193874},{"c":884.98,"h":888.4,"l":880.62,"n":11381,"o":883.07,"t":"2026-10-21T04:00:00Z","v":123673,"vw":884.863763},{"c":876.33,"h":886.65,"l":858.98,"n":11152,"o":880.65,"t":"2026-10-22T04:00:00Z","v":136480,"vw":869.146132}],"volatilityBars":[{"c":892.4,"h":897.76,"l":885.63,"n":653,"o":895.15,"t":"2026-09-21T13:30:00Z","v":15434,"vw":890.951562},{"c":888.73,"h":890.81,"l":887.015,"n":106,"o":890.1,"t":"2026-09-21T13:45:00Z","v":1346,"vw":889.538979},{"c":885.94,"h":890.69,"l":882.75,"n":540,"o":888.04,"t":"2026-09-21T14:00:00Z","v":4344,"vw":886.505293},{"c":882.03,"h":883.79,"l":882.03,"n":68,"o":883.57,"t":"2026-09-21T14:15:00Z","v":378,"vw":883.272353},{"c":886.6,"h":886.6,"l":883.11,"n":249,"o":883.925,"t":"2026-09-21T14:30:00Z","v":3168,"vw":884.355545},{"c":886.155,"h":886.665,"l":885.955,"n":87,"o":886.655,"t":"2026-09-21T14:45:00Z","v":639,"vw":886.326591},{"c":886.5,"h":888.605,"l":886.21,"n":137,"o":886.24,"t":"2026-09-21T15:00:00Z","v":1999,"vw":887.123505},{"c":884.9,"h":887,"l":884.9,"n":62,"o":887,"t":"2026-09-21T15:15:00Z","v":720,"vw":886.428572},{"c":885.43,"h":885.75,"l":885.43,"n":35,"o":885.62,"t":"2026-09-21T15:30:00Z","v":304,"vw":885.605},{"c":887.78,"h":888.06,"l":885.43,"n":238,"o":885.43,"t":"2026-09-21T15:45:00Z","v":2962,"vw":886.893718},{"c":890.28,"h":891.94,"l":888.84,"n":119,"o":889.505,"t":"2026-09-21T16:00:00Z","v":2161,"vw":890.887131},{"c":886.205,"h":888.14,"l":885.17,"n":228,"o":888.14,"t":"2026-09-21T16:15:00Z","v":4228,"vw":886.156846},{"c":885.89,"h":886.16,"l":885.89,"n":37,"o":886.16,"t":"2026-09-21T16:30:00Z","v":804,"vw":885.948235},{"c":886.16,"h":886.16,"l":885.41,"n":191,"o":885.93,"t":"2026-09-21T16:45:00Z","v":1695,"vw":885.817211},{"c":888.51,"h":889.03,"l":885.77,"n":168,"o":886.24,"t":"2026-09-21T17:00:00Z","v":2848,"vw":887.089199},{"c":889.595,"h":889.95,"l":886.91,"n":146,"o":888.8225,"t":"2026-09-21T17:15:00Z","v":2559,"vw":888.764057},{"c":888.405,"h":888.935,"l":888.24,"n":151,"o":888.935,"t":"2026-09-21T17:30:00Z","v":2048,"vw":888.401269},{"c":888.37,"h":889.755,"l":888.37,"n":179,"o":888.99,"t":"2026-09-21T17:45:00Z","v":1521,"vw":889.05572},{"c":890.835,"h":891.1,"l":889.94,"n":78,"o":889.94,"t":"2026-09-21T18:00:00Z","v":1408,"vw":890.810313},{"c":892.455,"h":892.63,"l":892.04,"n":93,"o":892.125,"t":"2026-09-21T18:15:00Z","v":1563,"vw":892.235801},{"c":894.1,"h":894.3225,"l":892.1568,"n":297,"o":892.2975,"t":"2026-09-21T18:30:00Z","v":2280,"vw":893.301674},{"c":893.11,"h":896.175,"l":892.91,"n":429,"o":895.345,"t":"2026-09-21T18:45:00Z","v":4875,"vw":894.875407},{"c":892.09,"h":894.285,"l":891.875,"n":315,"o":893.46,"t":"2026-09-21T19:00:00Z","v":3143,"vw":893.276988},{"c":890.76,"h":891.46,"l":886.5,"n":355,"o":891.225,"t":"2026-09-21T19:15:00Z","v":4394,"vw":888.30138},{"c":888.58,"h":889.485,"l":888.27,"n":238,"o":888.89,"t":"2026-09-21T19:30:00Z","v":3327,"vw":889.084299},{"c":884.96,"h":889.51,"l":883.81,"n":930,"o":888.58,"t":"2026-09-21T19:45:00Z","v":8771,"vw":886.417662},{"c":884.98,"h":884.98,"l":884.94,"n":22,"o":884.94,"t":"2026-09-21T20:00:00Z","v":19323,"vw":884.979884},{"c":890.3,"h":891,"l":885.07,"n":443,"o":889.33,"t":"2026-09-22T13:30:00Z","v":12023,"vw":888.350247},{"c":884.31,"h":890.25,"l":884.31,"n":148,"o":890.25,"t":"2026-09-22T13:45:00Z","v":2132,"vw":886.614847},{"c":878.15,"h":888.725,"l":874.71,"n":733,"o":885.64,"t":"2026-09-22T14:00:00Z","v":13706,"vw":881.528551},{"c":880.3806,"h":887.04,"l":879.1789,"n":342,"o":879.1789,"t":"2026-09-22T14:15:00Z","v":6257,"vw":881.796726},{"c":880.53,"h":883.3951,"l":878.6785,"n":222,"o":881.96,"t":"2026-09-22T14:30:00Z","v":2825,"vw":881.06097},{"c":885.04,"h":885.4662,"l":878.27,"n":220,"o":878.27,"t":"2026-09-22T14:45:00Z","v":2920,"vw":882.95996},{"c":881.78,"h":885.33,"l":880.7185,"n":114,"o":884.56,"t":"2026-09-22T15:00:00Z","v":2454,"vw":883.090334},{"c":886.485,"h":886.8,"l":882.09,"n":286,"o":882.09,"t":"2026-09-22T15:15:00Z","v":5158,"vw":885.174071},{"c":887.63,"h":887.9,"l":884.79,"n":226,"o":885.505,"t":"2026-09-22T15:30:00Z","v":2952,"vw":886.800793},{"c":886.68,"h":888.8717,"l":886.21,"n":243,"o":888.8717,"t":"2026-09-22T15:45:00Z","v":3210,"vw":887.384833},{"c":888.02,"h":888.18,"l":886.94,"n":88,"o":887.33,"t":"2026-09-22T16:00:00Z","v":2703,"vw":887.473713},{"c":888.275,"h":889.3164,"l":886.33,"n":149,"o":886.985,"t":"2026-09-22T16:15:00Z","v":2035,"vw":887.873988},{"c":889.075,"h":891.0068,"l":886.5033,"n":216,"o":888.94,"t":"2026-09-22T16:30:00Z","v":4494,"vw":888.804653},{"c":888.23,"h":888.835,"l":886.87,"n":154,"o":888.34,"t":"2026-09-22T16:45:00Z","v":1788,"vw":888.090961},{"c":885.7601,"h":887.88,"l":885.7601,"n":137,"o":887.88,"t":"2026-09-22T17:00:00Z","v":1954,"vw":886.973312},{"c":887.59,"h":888.165,"l":885.7991,"n":174,"o":887.095,"t":"2026-09-22T17:15:00Z","v":2682,"vw":887.762012},{"c":890.375,"h":890.375,"l":888.5,"n":167,"o":888.745,"t":"2026-09-22T17:30:00Z","v":1771,"vw":889.027124},{"c":889.335,"h":890.66,"l":889.11,"n":328,"o":890.215,"t":"2026-09-22T17:45:00Z","v":3646,"vw":889.753199},{"c":889.36,"h":889.96,"l":888.96,"n":420,"o":889.635,"t":"2026-09-22T18:00:00Z","v":3122,"vw":889.548105},{"c":888.42,"h":889.555,"l":886.8116,"n":167,"o":888.97,"t":"2026-09-22T18:15:00Z","v":1410,"vw":888.425495},{"c":888.12,"h":889.115,"l":887.07,"n":119,"o":889.115,"t":"2026-09-22T18:30:00Z","v":841,"vw":888.320556},{"c":889.21,"h":889.225,"l":887.77,"n":390,"o":888.17,"t":"2026-09-22T18:45:00Z","v":2174,"vw":888.610272},{"c":889.27,"h":890.57,"l":888.885,"n":417,"o":888.885,"t":"2026-09-22T19:00:00Z","v":4336,"vw":889.601911},{"c":889.35,"h":890.73,"l":889.35,"n":241,"o":890,"t":"2026-09-22T19:15:00Z","v":2186,"vw":890.098015},{"c":890.27,"h":890.66,"l":889.42,"n":392,"o":889.975,"t":"2026-09-22T19:30:00Z","v":2847,"vw":890.029208},{"c":888.02,"h":889.22,"l":884.47,"n":1365,"o":889.1,"t":"2026-09-22T19:45:00Z","v":19006,"vw":887.572152},{"c":888.78,"h":888.78,"l":888.78,"n":25,"o":888.78,"t":"2026-09-22T20:00:00Z","v":13994,"vw":888.78},{"c":883.65,"h":889.8699,"l":881.55,"n":804,"o":884.67,"t":"2026-09-23T13:30:00Z","v":13069,"vw":885.523354},{"c":883.4014,"h":885.45,"l":881.15,"n":514,"o":883.2,"t":"2026-09-23T13:45:00Z","v":4120,"vw":883.048711},{"c":884.47,"h":887.27,"l":884.28,"n":119,"o":885.95,"t":"2026-09-23T14:00:00Z","v":1351,"vw":885.787005},{"c":884.79,"h":886.415,"l":884.26,"n":218,"o":884.34,"t":"2026-09-23T14:15:00Z","v":2334,"vw":885.341937},{"c":883.735,"h":885.07,"l":883.73,"n":140,"o":884.645,"t":"2026-09-23T14:30:00Z","v":847,"vw":884.435775},{"c":883.95,"h":885.44,"l":881.515,"n":257,"o":882.81,"t":"2026-09-23T14:45:00Z","v":4140,"vw":882.747839},{"c":886.27,"h":886.27,"l":883.82,"n":135,"o":883.82,"t":"2026-09-23T15:00:00Z","v":1116,"vw":884.561235},{"c":888.87,"h":888.87,"l":887.14,"n":155,"o":887.25,"t":"2026-09-23T15:15:00Z","v":1161,"vw":888.03103},{"c":888.56,"h":888.56,"l":888.56,"n":1,"o":888.56,"t":"2026-09-23T15:30:00Z","v":80,"vw":888.56},{"c":887.4101,"h":890.605,"l":887.4101,"n":169,"o":889.4299,"t":"2026-09-23T15:45:00Z","v":2370,"vw":889.840019},{"c":889.92,"h":889.92,"l":887.61,"n":218,"o":889.585,"t":"2026-09-23T16:00:00Z","v":1898,"vw":888.348363},{"c":890.6,"h":891.22,"l":890.49,"n":101,"o":891.22,"t":"2026-09-23T16:15:00Z","v":663,"vw":890.717982},{"c":888.94,"h":890.62,"l":888.51,"n":124,"o":890.62,"t":"2026-09-23T16:30:00Z","v":2171,"vw":889.40064},{"c":887.61,"h":888.59,"l":887.61,"n":162,"o":888.32,"t":"2026-09-23T16:45:00Z","v":1668,"vw":887.884618},{"c":887.79,"h":887.79,"l":885.99,"n":113,"o":887.4175,"t":"2026-09-23T17:00:00Z","v":968,"vw":887.13374},{"c":889.185,"h":889.45,"l":886.02,"n":215,"o":886.02,"t":"2026-09-23T17:15:00Z","v":1459,"vw":888.218685},{"c":888.39,"h":890.33,"l":887.66,"n":196,"o":890.33,"t":"2026-09-23T17:30:00Z","v":1631,"vw":888.592791},{"c":888.88,"h":890.4,"l":888.88,"n":307,"o":889.28,"t":"2026-09-23T17:45:00Z","v":3147,"vw":889.741542},{"c":888.085,"h":889.7,"l":886.41,"n":199,"o":889.7,"t":"2026-09-23T18:00:00Z","v":1524,"vw":887.961758},{"c":887.705,"h":889.18,"l":886.28,"n":278,"o":887.63,"t":"2026-09-23T18:15:00Z","v":4116,"vw":887.689226},{"c":887.945,"h":888.945,"l":887.74,"n":134,"o":888.05,"t":"2026-09-23T18:30:00Z","v":1543,"vw":888.35875},{"c":888.97,"h":888.97,"l":886.86,"n":217,"o":887.935,"t":"2026-09-23T18:45:00Z","v":1510,"vw":887.652009},{"c":889.43,"h":889.43,"l":889.045,"n":86,"o":889.045,"t":"2026-09-23T19:00:00Z","v":653,"vw":889.271852},{"c":891.34,"h":891.34,"l":888.54,"n":265,"o":890.88,"t":"2026-09-23T19:15:00Z","v":2784,"vw":889.29001},{"c":888.12,"h":890.595,"l":888.12,"n":166,"o":890.41,"t":"2026-09-23T19:30:00Z","v":1200,"vw":889.109076},{"c":889.99,"h":890.67,"l":885.375,"n":736,"o":887.935,"t":"2026-09-23T19:45:00Z","v":6983,"vw":888.606836},{"c":889.75,"h":889.75,"l":889.75,"n":38,"o":889.75,"t":"2026-09-23T20:00:00Z","v":9467,"vw":889.75},{"c":883.35,"h":883.35,"l":880.08,"n":12,"o":880.08,"t":"2026-09-23T23:45:00Z","v":618,"vw":881.527183},{"c":884.18,"h":892.94,"l":875.55,"n":460,"o":879.39,"t":"2026-09-24T13:30:00Z","v":8318,"vw":886.030031},{"c":888.6,"h":889.55,"l":884.13,"n":254,"o":884.13,"t":"2026-09-24T13:45:00Z","v":4329,"vw":886.522612},{"c":883.6875,"h":887.6307,"l":883.6875,"n":79,"o":885.35,"t":"2026-09-24T14:00:00Z","v":764,"vw":885.912147},{"c":886.935,"h":887.1732,"l":884.68,"n":228,"o":884.68,"t":"2026-09-24T14:15:00Z","v":1626,"vw":885.949912},{"c":886.1067,"h":886.145,"l":885.27,"n":158,"o":886.02,"t":"2026-09-24T14:30:00Z","v":1452,"vw":885.76164},{"c":886.96,"h":886.96,"l":885.71,"n":45,"o":886.19,"t":"2026-09-24T14:45:00Z","v":542,"vw":886.395588},{"c":889.91,"h":889.91,"l":889.65,"n":38,"o":889.65,"t":"2026-09-24T15:00:00Z","v":317,"vw":889.791556},{"c":891.285,"h":892.21,"l":890.565,"n":225,"o":890.565,"t":"2026-09-24T15:15:00Z","v":2501,"vw":891.412931},{"c":890.01,"h":891.54,"l":890.01,"n":213,"o":890.185,"t":"2026-09-24T15:45:00Z","v":2684,"vw":890.654396},{"c":889.89,"h":890.79,"l":889.21,"n":135,"o":890.79,"t":"2026-09-24T16:00:00Z","v":1890,"vw":889.741832},{"c":893.41,"h":893.42,"l":890.58,"n":457,"o":891.05,"t":"2026-09-24T16:15:00Z","v":6627,"vw":891.76782},{"c":894.19,"h":894.19,"l":894.19,"n":49,"o":894.19,"t":"2026-09-24T16:30:00Z","v":265,"vw":894.19},{"c":897.29,"h":897.415,"l":895.9,"n":156,"o":897.415,"t":"2026-09-24T16:45:00Z","v":2335,"vw":896.514655},{"c":893.83,"h":897.375,"l":892.73,"n":279,"o":897.16,"t":"2026-09-24T17:00:00Z","v":6085,"vw":895.780187},{"c":893.74,"h":893.74,"l":893.3851,"n":101,"o":893.3851,"t":"2026-09-24T17:15:00Z","v":665,"vw":893.523607},{"c":893.68,"h":894.99,"l":892.92,"n":188,"o":892.92,"t":"2026-09-24T17:30:00Z","v":1468,"vw":893.935849},{"c":889.4242,"h":892.34,"l":889.39,"n":461,"o":891.665,"t":"2026-09-24T17:45:00Z","v":5529,"vw":890.621626},{"c":892.34,"h":893.6599,"l":891.14,"n":123,"o":891.14,"t":"2026-09-24T18:00:00Z","v":2023,"vw":892.912675},{"c":896.14,"h":896.19,"l":893.01,"n":155,"o":893.26,"t":"2026-09-24T18:15:00Z","v":3388,"vw":894.149533},{"c":894.93,"h":895.24,"l":894.19,"n":89,"o":894.93,"t":"2026-09-24T18:30:00Z","v":869,"vw":894.871429},{"c":895.2,"h":895.895,"l":892.91,"n":448,"o":894.93,"t":"2026-09-24T18:45:00Z","v":5812,"vw":894.345597},{"c":895.675,"h":896,"l":893.73,"n":161,"o":894.61,"t":"2026-09-24T19:00:00Z","v":1925,"vw":894.407066},{"c":892.45,"h":895.055,"l":892.34,"n":193,"o":894.71,"t":"2026-09-24T19:15:00Z","v":3114,"vw":893.497839},{"c":894.255,"h":894.52,"l":892.16,"n":319,"o":892.16,"t":"2026-09-24T19:30:00Z","v":3515,"vw":893.545956},{"c":895.1,"h":897.415,"l":893.27,"n":1018,"o":893.75,"t":"2026-09-24T19:45:00Z","v":10906,"vw":894.414891},{"c":893.3,"h":893.3,"l":893.3,"n":19,"o":893.3,"t":"2026-09-24T20:00:00Z","v":8276,"vw":893.3},{"c":884.75,"h":892.45,"l":881.505,"n":727,"o":891.87,"t":"2026-09-25T13:30:00Z","v":14223,"vw":884.977655},{"c":887.85,"h":890.655,"l":883.8,"n":511,"o":884.34,"t":"2026-09-25T13:45:00Z","v":9349,"vw":887.394689},{"c":885.41,"h":890.74,"l":885.34,"n":179,"o":887.5,"t":"2026-09-25T14:00:00Z","v":2184,"vw":887.116706},{"c":884.595,"h":886.65,"l":882.795,"n":756,"o":884.5852,"t":"2026-09-25T14:15:00Z","v":6575,"vw":884.475886},{"c":883.98,"h":886.01,"l":883.49,"n":177,"o":883.49,"t":"2026-09-25T14:30:00Z","v":1506,"vw":884.934574},{"c":885.47,"h":885.83,"l":884.905,"n":143,"o":885.83,"t":"2026-09-25T14:45:00Z","v":1060,"vw":885.562294},{"c":889.47,"h":889.47,"l":885.7775,"n":410,"o":885.7775,"t":"2026-09-25T15:00:00Z","v":2315,"vw":888.154924},{"c":888.98,"h":889.81,"l":888.52,"n":491,"o":888.66,"t":"2026-09-25T15:15:00Z","v":3516,"vw":889.237633},{"c":890.73,"h":890.92,"l":889.84,"n":207,"o":890.52,"t":"2026-09-25T15:30:00Z","v":1682,"vw":890.556817},{"c":890.99,"h":890.99,"l":887.3825,"n":391,"o":889.525,"t":"2026-09-25T15:45:00Z","v":2628,"vw":889.307023},{"c":893.64,"h":893.74,"l":891.5,"n":315,"o":891.5,"t":"2026-09-25T16:00:00Z","v":3245,"vw":892.511368},{"c":895.625,"h":895.625,"l":892.5,"n":494,"o":893.84,"t":"2026-09-25T16:15:00Z","v":4638,"vw":893.421911},{"c":893.16,"h":896.32,"l":893.16,"n":543,"o":894.615,"t":"2026-09-25T16:30:00Z","v":4080,"vw":895.133088},{"c":893.65,"h":894.04,"l":892.655,"n":219,"o":893.29,"t":"2026-09-25T16:45:00Z","v":1971,"vw":893.428674},{"c":892.685,"h":892.96,"l":892.53,"n":35,"o":892.67,"t":"2026-09-25T17:00:00Z","v":374,"vw":892.702273},{"c":893.92,"h":893.92,"l":892.28,"n":342,"o":892.295,"t":"2026-09-25T17:15:00Z","v":3419,"vw":892.896656},{"c":893.695,"h":893.91,"l":892.12,"n":194,"o":893.07,"t":"2026-09-25T17:30:00Z","v":1103,"vw":892.904545},{"c":892.76,"h":893.63,"l":892.39,"n":112,"o":892.39,"t":"2026-09-25T17:45:00Z","v":1013,"vw":893.292738},{"c":892.895,"h":892.895,"l":891.96,"n":114,"o":891.96,"t":"2026-09-25T18:00:00Z","v":725,"vw":892.273333},{"c":893.92,"h":893.92,"l":892.895,"n":159,"o":892.895,"t":"2026-09-25T18:15:00Z","v":1585,"vw":893.752067},{"c":892.7601,"h":894.19,"l":892.22,"n":233,"o":893.325,"t":"2026-09-25T18:30:00Z","v":2362,"vw":893.296797},{"c":892.3562,"h":894.1,"l":892.3562,"n":178,"o":893.06,"t":"2026-09-25T18:45:00Z","v":2865,"vw":893.21048},{"c":894.38,"h":894.38,"l":892.68,"n":123,"o":892.68,"t":"2026-09-25T19:00:00Z","v":1442,"vw":893.901238},{"c":893.61,"h":894.57,"l":893.32,"n":218,"o":894.57,"t":"2026-09-25T19:15:00Z","v":1849,"vw":893.784232},{"c":897.66,"h":897.66,"l":892.77,"n":411,"o":892.77,"t":"2026-09-25T19:30:00Z","v":4567,"vw":895.194868},{"c":897.69,"h":898.93,"l":890.93,"n":1363,"o":898.6,"t":"2026-09-25T19:45:00Z","v":21600,"vw":896.587021},{"c":898.04,"h":898.04,"l":897.43,"n":31,"o":897.43,"t":"2026-09-25T20:00:00Z","v":15885,"vw":898.036949},{"c":896,"h":896,"l":896,"n":8,"o":896,"t":"2026-09-28T08:45:00Z","v":352,"vw":896},{"c":895,"h":895,"l":892,"n":38,"o":892,"t":"2026-09-28T09:15:00Z","v":320,"vw":892.61194},{"c":896.51,"h":896.51,"l":896.51,"n":4,"o":896.51,"t":"2026-09-28T09:30:00Z","v":359,"vw":896.51},{"c":893.01,"h":893.01,"l":893.01,"n":13,"o":893.01,"t":"2026-09-28T11:00:00Z","v":175,"vw":893.01},{"c":894.41,"h":894.41,"l":894.41,"n":9,"o":894.41,"t":"2026-09-28T13:15:00Z","v":95,"vw":894.41},{"c":901.55,"h":905.06,"l":884.47,"n":769,"o":892.9325,"t":"2026-09-28T13:30:00Z","v":15873,"vw":896.756818},{"c":906.28,"h":907.81,"l":900.195,"n":219,"o":900.195,"t":"2026-09-28T13:45:00Z","v":2449,"vw":904.991571},{"c":909.065,"h":913.95,"l":905.905,"n":267,"o":906.08,"t":"2026-09-28T14:00:00Z","v":2864,"vw":910.133627},{"c":909.03,"h":909.03,"l":909.03,"n":16,"o":909.03,"t":"2026-09-28T14:15:00Z","v":118,"vw":909.03},{"c":906.8425,"h":906.93,"l":906.655,"n":81,"o":906.655,"t":"2026-09-28T14:30:00Z","v":910,"vw":906.835108},{"c":907.06,"h":907.32,"l":905.23,"n":115,"o":907.32,"t":"2026-09-28T14:45:00Z","v":988,"vw":905.98},{"c":909.01,"h":909.54,"l":906.72,"n":201,"o":906.85,"t":"2026-09-28T15:00:00Z","v":1548,"vw":908.294535},{"c":911.47,"h":911.5,"l":908.86,"n":429,"o":908.995,"t":"2026-09-28T15:15:00Z","v":2834,"vw":910.157064},{"c":912.59,"h":913.58,"l":910.84,"n":146,"o":910.84,"t":"2026-09-28T15:30:00Z","v":1160,"vw":912.398889},{"c":913.01,"h":914.14,"l":911.76,"n":253,"o":911.895,"t":"2026-09-28T15:45:00Z","v":2501,"vw":912.58486},{"c":912.689,"h":914.88,"l":912.51,"n":198,"o":912.51,"t":"2026-09-28T16:00:00Z","v":1918,"vw":913.57988},{"c":917.32,"h":917.35,"l":915.4,"n":125,"o":915.92,"t":"2026-09-28T16:15:00Z","v":849,"vw":916.215625},{"c":914.11,"h":917.29,"l":913.39,"n":327,"o":917.29,"t":"2026-09-28T16:30:00Z","v":4434,"vw":915.51948},{"c":915.45,"h":915.45,"l":914.89,"n":88,"o":915.12,"t":"2026-09-28T16:45:00Z","v":689,"vw":915.18},{"c":915.415,"h":916.65,"l":914.355,"n":87,"o":914.355,"t":"2026-09-28T17:00:00Z","v":689,"vw":915.370903},{"c":914.71,"h":915.34,"l":909.9601,"n":169,"o":915.34,"t":"2026-09-28T17:15:00Z","v":1884,"vw":913.836871},{"c":907.97,"h":911.95,"l":907.37,"n":487,"o":910.74,"t":"2026-09-28T17:30:00Z","v":4301,"vw":909.352713},{"c":910.69,"h":910.69,"l":907.62,"n":428,"o":909.5,"t":"2026-09-28T17:45:00Z","v":4828,"vw":909.192787},{"c":909.77,"h":911.485,"l":907.69,"n":407,"o":910.17,"t":"2026-09-28T18:00:00Z","v":4425,"vw":910.231014},{"c":912.59,"h":912.59,"l":909.96,"n":357,"o":909.96,"t":"2026-09-28T18:15:00Z","v":2921,"vw":911.235639},{"c":915.94,"h":915.94,"l":912.6,"n":220,"o":912.6,"t":"2026-09-28T18:30:00Z","v":1717,"vw":914.719969},{"c":918.63,"h":918.63,"l":914.76,"n":455,"o":915.95,"t":"2026-09-28T18:45:00Z","v":3725,"vw":916.523325},{"c":915.63,"h":917.12,"l":914.49,"n":267,"o":917.12,"t":"2026-09-28T19:00:00Z","v":3400,"vw":915.35479},{"c":913.55,"h":916.3,"l":913.55,"n":333,"o":915.62,"t":"2026-09-28T19:15:00Z","v":2367,"vw":915.31968},{"c":913.525,"h":914.135,"l":912.06,"n":302,"o":914.135,"t":"2026-09-28T19:30:00Z","v":2326,"vw":913.21389},{"c":912.91,"h":914.36,"l":911.13,"n":779,"o":912.27,"t":"2026-09-28T19:45:00Z","v":6766,"vw":912.604987},{"c":912.44,"h":912.44,"l":912.44,"n":29,"o":912.44,"t":"2026-09-28T20:00:00Z","v":12874,"vw":912.44},{"c":913.31,"h":913.31,"l":907.5,"n":37,"o":912,"t":"2026-09-29T08:00:00Z","v":903,"vw":911.410887},{"c":910.6,"h":913.39,"l":902.17,"n":480,"o":909.33,"t":"2026-09-29T13:30:00Z","v":10442,"vw":907.930543},{"c":903.19,"h":910.1,"l":902.57,"n":132,"o":909.75,"t":"2026-09-29T13:45:00Z","v":2341,"vw":906.26365},{"c":897.38,"h":904.965,"l":895.9306,"n":214,"o":904.965,"t":"2026-09-29T14:00:00Z","v":1713,"vw":901.29705},{"c":899.95,"h":903.0199,"l":898.74,"n":111,"o":900.385,"t":"2026-09-29T14:15:00Z","v":1257,"vw":900.022474},{"c":894.145,"h":898.98,"l":893.07,"n":411,"o":898.94,"t":"2026-09-29T14:30:00Z","v":4792,"vw":895.308906},{"c":898.9625,"h":898.9625,"l":893.6875,"n":150,"o":893.6875,"t":"2026-09-29T14:45:00Z","v":2840,"vw":896.680029},{"c":895.81,"h":899.265,"l":895.55,"n":132,"o":899.265,"t":"2026-09-29T15:00:00Z","v":2968,"vw":896.471914},{"c":892.33,"h":896.43,"l":892.17,"n":233,"o":896.43,"t":"2026-09-29T15:15:00Z","v":2551,"vw":893.926759},{"c":897.822,"h":897.822,"l":892.73,"n":145,"o":892.73,"t":"2026-09-29T15:30:00Z","v":1373,"vw":896.257654},{"c":895.815,"h":897.94,"l":895.815,"n":352,"o":897.89,"t":"2026-09-29T15:45:00Z","v":3223,"vw":896.6085},{"c":894.825,"h":894.825,"l":892.815,"n":90,"o":892.815,"t":"2026-09-29T16:15:00Z","v":889,"vw":893.833877},{"c":894.435,"h":898.58,"l":893.8848,"n":223,"o":895.92,"t":"2026-09-29T16:30:00Z","v":5122,"vw":896.113205},{"c":896.765,"h":897.03,"l":893.86,"n":129,"o":893.86,"t":"2026-09-29T16:45:00Z","v":1901,"vw":895.292056},{"c":896.43,"h":896.785,"l":896.35,"n":26,"o":896.7575,"t":"2026-09-29T17:00:00Z","v":489,"vw":896.587935},{"c":896.415,"h":896.79,"l":895,"n":226,"o":896.28,"t":"2026-09-29T17:15:00Z","v":2384,"vw":896.067343},{"c":898.685,"h":898.685,"l":896.52,"n":79,"o":896.52,"t":"2026-09-29T17:30:00Z","v":1211,"vw":898.22},{"c":896.68,"h":897.83,"l":896.53,"n":69,"o":897.37,"t":"2026-09-29T17:45:00Z","v":1106,"vw":896.7756},{"c":901.01,"h":903,"l":897.43,"n":243,"o":898,"t":"2026-09-29T18:00:00Z","v":3697,"vw":899.172558},{"c":898.87,"h":900.395,"l":898.87,"n":77,"o":899.645,"t":"2026-09-29T18:15:00Z","v":444,"vw":899.643529},{"c":898.68,"h":900.09,"l":898.64,"n":162,"o":898.73,"t":"2026-09-29T18:30:00Z","v":3173,"vw":899.478393},{"c":897.79,"h":898.51,"l":897.32,"n":305,"o":897.4542,"t":"2026-09-29T18:45:00Z","v":2687,"vw":897.726965},{"c":896.63,"h":897.4,"l":896.63,"n":57,"o":897.1,"t":"2026-09-29T19:00:00Z","v":723,"vw":897.114034},{"c":899.15,"h":899.15,"l":896.625,"n":131,"o":897.57,"t":"2026-09-29T19:15:00Z","v":1236,"vw":897.407948},{"c":905.655,"h":906.985,"l":897.85,"n":699,"o":899.34,"t":"2026-09-29T19:30:00Z","v":12092,"vw":903.792131},{"c":904.93,"h":906.37,"l":903,"n":1023,"o":905.83,"t":"2026-09-29T19:45:00Z","v":11075,"vw":905.02715},{"c":904.63,"h":904.63,"l":904.63,"n":28,"o":904.63,"t":"2026-09-29T20:00:00Z","v":10448,"vw":904.63},{"c":909.74,"h":916.45,"l":896.99,"n":781,"o":908.12,"t":"2026-09-30T13:30:00Z","v":11358,"vw":906.796629},{"c":902.775,"h":911.4,"l":902.775,"n":321,"o":909.09,"t":"2026-09-30T13:45:00Z","v":6306,"vw":908.232795},{"c":900.305,"h":900.305,"l":900.305,"n":28,"o":900.305,"t":"2026-09-30T14:00:00Z","v":209,"vw":900.305},{"c":904.42,"h":905.64,"l":901.33,"n":389,"o":901.59,"t":"2026-09-30T14:15:00Z","v":5612,"vw":903.92022},{"c":904.11,"h":906.34,"l":903.22,"n":440,"o":903.22,"t":"2026-09-30T14:30:00Z","v":4625,"vw":905.009231},{"c":907.22,"h":907.58,"l":903.81,"n":244,"o":903.81,"t":"2026-09-30T14:45:00Z","v":3169,"vw":905.947522},{"c":907.375,"h":909.84,"l":906.845,"n":103,"o":906.91,"t":"2026-09-30T15:00:00Z","v":1521,"vw":907.343536},{"c":905.78,"h":907.3475,"l":904.77,"n":109,"o":907.3475,"t":"2026-09-30T15:15:00Z","v":1242,"vw":905.548463},{"c":905.07,"h":907.04,"l":904.785,"n":109,"o":905.95,"t":"2026-09-30T15:30:00Z","v":2247,"vw":906.174513},{"c":908.98,"h":908.98,"l":905.04,"n":207,"o":905.04,"t":"2026-09-30T15:45:00Z","v":5563,"vw":907.507931},{"c":907.92,"h":909.08,"l":902.8801,"n":157,"o":909.08,"t":"2026-09-30T16:00:00Z","v":3162,"vw":907.767555},{"c":905.72,"h":907.82,"l":905.72,"n":85,"o":907.26,"t":"2026-09-30T16:15:00Z","v":641,"vw":906.951885},{"c":905.72,"h":906.6699,"l":904.7,"n":77,"o":906.6699,"t":"2026-09-30T16:30:00Z","v":1427,"vw":905.859968},{"c":903.55,"h":904.64,"l":903.46,"n":99,"o":904.64,"t":"2026-09-30T16:45:00Z","v":1405,"vw":904.15411},{"c":904.745,"h":906.04,"l":901.8203,"n":297,"o":904.52,"t":"2026-09-30T17:00:00Z","v":2218,"vw":904.704156},{"c":903.18,"h":905.335,"l":902.03,"n":423,"o":904.725,"t":"2026-09-30T17:15:00Z","v":5505,"vw":903.855219},{"c":902.38,"h":904.36,"l":901.7702,"n":200,"o":903.56,"t":"2026-09-30T17:30:00Z","v":2689,"vw":902.642024},{"c":903.2,"h":903.79,"l":903.14,"n":77,"o":903.55,"t":"2026-09-30T17:45:00Z","v":1159,"vw":903.252669},{"c":902.69,"h":904.3,"l":902.21,"n":178,"o":903.09,"t":"2026-09-30T18:00:00Z","v":4103,"vw":903.302726},{"c":903.14,"h":903.48,"l":901.71,"n":212,"o":901.71,"t":"2026-09-30T18:15:00Z","v":2078,"vw":902.948839},{"c":902.98,"h":905.3999,"l":902.1554,"n":182,"o":903.47,"t":"2026-09-30T18:30:00Z","v":3013,"vw":903.259683},{"c":904.55,"h":905,"l":904.265,"n":228,"o":904.83,"t":"2026-09-30T18:45:00Z","v":2501,"vw":904.585509},{"c":900.7,"h":904.19,"l":899.75,"n":400,"o":904.19,"t":"2026-09-30T19:00:00Z","v":5703,"vw":901.492899},{"c":901.3175,"h":902.48,"l":900.975,"n":202,"o":900.975,"t":"2026-09-30T19:15:00Z","v":1364,"vw":902.058506},{"c":905.465,"h":905.465,"l":901.375,"n":151,"o":901.405,"t":"2026-09-30T19:30:00Z","v":1033,"vw":903.308428},{"c":898.31,"h":905.5075,"l":897.58,"n":1139,"o":905.375,"t":"2026-09-30T19:45:00Z","v":14205,"vw":900.162902},{"c":897.52,"h":897.52,"l":897.52,"n":51,"o":897.52,"t":"2026-09-30T20:00:00Z","v":20086,"vw":897.52},{"c":897.5,"h":897.5,"l":897.5,"n":3,"o":897.5,"t":"2026-10-01T08:15:00Z","v":152,"vw":897.5},{"c":897.5,"h":897.5,"l":897.5,"n":1,"o":897.5,"t":"2026-10-01T08:30:00Z","v":150,"vw":897.5},{"c":893,"h":893,"l":888,"n":55,"o":888.4,"t":"2026-10-01T08:45:00Z","v":436,"vw":889.963243},{"c":897.675,"h":900.97,"l":893.05,"n":535,"o":897.22,"t":"2026-10-01T13:30:00Z","v":10617,"vw":897.672782},{"c":902.01,"h":903.5,"l":898.32,"n":176,"o":898.32,"t":"2026-10-01T13:45:00Z","v":2934,"vw":900.137551},{"c":899.48,"h":902.95,"l":897.19,"n":107,"o":901.32,"t":"2026-10-01T14:00:00Z","v":1775,"vw":900.735957},{"c":901.3525,"h":903.545,"l":901.3525,"n":306,"o":902.27,"t":"2026-10-01T14:15:00Z","v":3052,"vw":902.630448},{"c":906.16,"h":906.16,"l":902.33,"n":352,"o":903.51,"t":"2026-10-01T14:30:00Z","v":2852,"vw":904.700908},{"c":906.85,"h":907,"l":904.54,"n":301,"o":906.17,"t":"2026-10-01T14:45:00Z","v":3372,"vw":906.363069},{"c":905.5,"h":906.84,"l":903.75,"n":126,"o":906.045,"t":"2026-10-01T15:00:00Z","v":1215,"vw":905.090585},{"c":907.63,"h":908.09,"l":906.11,"n":319,"o":906.515,"t":"2026-10-01T15:15:00Z","v":4093,"vw":907.485645},{"c":909.74,"h":909.74,"l":906.49,"n":173,"o":907.65,"t":"2026-10-01T15:30:00Z","v":2308,"vw":908.376396},{"c":911.59,"h":912.89,"l":907.72,"n":348,"o":908.96,"t":"2026-10-01T15:45:00Z","v":4471,"vw":909.577802},{"c":913.34,"h":914.135,"l":911.72,"n":286,"o":911.72,"t":"2026-10-01T16:00:00Z","v":2845,"vw":913.215864},{"c":914.44,"h":914.44,"l":912.78,"n":245,"o":912.78,"t":"2026-10-01T16:15:00Z","v":2594,"vw":913.656046},{"c":914.91,"h":916.7575,"l":914.91,"n":205,"o":915.2,"t":"2026-10-01T16:30:00Z","v":2381,"vw":915.246953},{"c":915.9,"h":916.535,"l":913.88,"n":254,"o":916.53,"t":"2026-10-01T16:45:00Z","v":2615,"vw":915.468712},{"c":916.3,"h":918.88,"l":916.015,"n":82,"o":916.015,"t":"2026-10-01T17:00:00Z","v":651,"vw":917.060901},{"c":919.555,"h":919.555,"l":917.4175,"n":146,"o":917.4175,"t":"2026-10-01T17:15:00Z","v":2859,"vw":918.841814},{"c":919.65,"h":920.31,"l":918.23,"n":193,"o":920.31,"t":"2026-10-01T17:30:00Z","v":1859,"vw":919.613831},{"c":916.835,"h":919.796,"l":916.7976,"n":314,"o":918.17,"t":"2026-10-01T17:45:00Z","v":4128,"vw":917.822392},{"c":915.115,"h":915.99,"l":913.825,"n":187,"o":913.85,"t":"2026-10-01T18:00:00Z","v":1350,"vw":914.57244},{"c":920.605,"h":920.605,"l":915.31,"n":476,"o":915.31,"t":"2026-10-01T18:15:00Z","v":3834,"vw":918.32992},{"c":918.52,"h":920.395,"l":918.44,"n":352,"o":919.72,"t":"2026-10-01T18:30:00Z","v":2953,"vw":918.891819},{"c":918.67,"h":918.77,"l":916.365,"n":380,"o":918.26,"t":"2026-10-01T18:45:00Z","v":3782,"vw":917.592253},{"c":916.63,"h":918.38,"l":916.63,"n":311,"o":918.05,"t":"2026-10-01T19:00:00Z","v":2777,"vw":917.486415},{"c":917.14,"h":917.14,"l":915.9,"n":252,"o":916.135,"t":"2026-10-01T19:15:00Z","v":2295,"vw":916.285871},{"c":918.82,"h":919.0725,"l":917.31,"n":199,"o":917.445,"t":"2026-10-01T19:30:00Z","v":1379,"vw":917.982437},{"c":921.3,"h":923.47,"l":919.9925,"n":1060,"o":920.03,"t":"2026-10-01T19:45:00Z","v":11838,"vw":921.39876},{"c":921.14,"h":921.14,"l":921.14,"n":24,"o":921.14,"t":"2026-10-01T20:00:00Z","v":10662,"vw":921.14},{"c":924.32,"h":928.165,"l":922.3,"n":332,"o":927.73,"t":"2026-10-02T13:30:00Z","v":4647,"vw":925.002564},{"c":913.15,"h":923.6575,"l":913.15,"n":257,"o":923.6575,"t":"2026-10-02T13:45:00Z","v":2499,"vw":919.957068},{"c":922.46,"h":925.65,"l":913.21,"n":423,"o":913.21,"t":"2026-10-02T14:00:00Z","v":2863,"vw":921.170153},{"c":924.92,"h":924.92,"l":922.46,"n":304,"o":922.46,"t":"2026-10-02T14:15:00Z","v":2407,"vw":923.634747},{"c":925.8225,"h":927.06,"l":922.44,"n":679,"o":924.71,"t":"2026-10-02T14:30:00Z","v":6845,"vw":924.324739},{"c":927.8175,"h":927.89,"l":923.13,"n":408,"o":925.82,"t":"2026-10-02T14:45:00Z","v":4176,"vw":926.438756},{"c":924.54,"h":928.37,"l":920.73,"n":604,"o":927.12,"t":"2026-10-02T15:00:00Z","v":7179,"vw":925.632765},{"c":925.95,"h":925.95,"l":922.5,"n":155,"o":923.86,"t":"2026-10-02T15:15:00Z","v":1252,"vw":924.641935},{"c":928.51,"h":929.3,"l":927.78,"n":228,"o":928.135,"t":"2026-10-02T15:30:00Z","v":2173,"vw":928.561991},{"c":927.635,"h":928.6,"l":926.5,"n":83,"o":928.6,"t":"2026-10-02T15:45:00Z","v":524,"vw":927.44625},{"c":927.95,"h":927.95,"l":925.85,"n":131,"o":926.06,"t":"2026-10-02T16:00:00Z","v":905,"vw":927.198268},{"c":925.35,"h":928.05,"l":925.35,"n":170,"o":928.05,"t":"2026-10-02T16:15:00Z","v":1182,"vw":927.275773},{"c":928.1,"h":928.54,"l":927.73,"n":247,"o":927.73,"t":"2026-10-02T16:30:00Z","v":2510,"vw":928.072418},{"c":928.29,"h":928.61,"l":927.01,"n":394,"o":928.49,"t":"2026-10-02T16:45:00Z","v":3274,"vw":928.340206},{"c":928.46,"h":928.46,"l":927.01,"n":73,"o":927.21,"t":"2026-10-02T17:00:00Z","v":603,"vw":927.91625},{"c":925.78,"h":928.34,"l":925.78,"n":242,"o":928.27,"t":"2026-10-02T17:15:00Z","v":1759,"vw":927.540242},{"c":929,"h":929,"l":928.12,"n":213,"o":928.14,"t":"2026-10-02T17:30:00Z","v":2920,"vw":928.710905},{"c":929.64,"h":929.69,"l":928.05,"n":152,"o":928.48,"t":"2026-10-02T17:45:00Z","v":1067,"vw":929.065},{"c":929.28,"h":929.74,"l":927.23,"n":333,"o":929.74,"t":"2026-10-02T18:00:00Z","v":4032,"vw":928.918508},{"c":926.3,"h":928.38,"l":926.1,"n":314,"o":928.38,"t":"2026-10-02T18:15:00Z","v":2032,"vw":927.125659},{"c":925.32,"h":928.0125,"l":925.32,"n":204,"o":927.11,"t":"2026-10-02T18:30:00Z","v":2222,"vw":927.302207},{"c":925.63,"h":926.33,"l":923.93,"n":296,"o":925.56,"t":"2026-10-02T18:45:00Z","v":2292,"vw":925.332742},{"c":926.82,"h":927.095,"l":925.43,"n":440,"o":925.43,"t":"2026-10-02T19:00:00Z","v":5588,"vw":926.513941},{"c":925.72,"h":927.75,"l":925.69,"n":144,"o":926.49,"t":"2026-10-02T19:15:00Z","v":2600,"vw":926.013955},{"c":927.01,"h":927.01,"l":925.67,"n":198,"o":926.15,"t":"2026-10-02T19:30:00Z","v":1882,"vw":926.57893},{"c":925.41,"h":928.935,"l":924.13,"n":968,"o":927.06,"t":"2026-10-02T19:45:00Z","v":10210,"vw":926.138869},{"c":924.06,"h":924.06,"l":924.06,"n":32,"o":924.06,"t":"2026-10-02T20:00:00Z","v":12340,"vw":924.06},{"c":920,"h":923.4,"l":920,"n":24,"o":923.4,"t":"2026-10-05T11:15:00Z","v":535,"vw":922.453269},{"c":922.51,"h":922.51,"l":922.51,"n":2,"o":922.51,"t":"2026-10-05T11:45:00Z","v":100,"vw":922.51},{"c":927.025,"h":928.4,"l":923.01,"n":719,"o":926.19,"t":"2026-10-05T13:30:00Z","v":12570,"vw":926.089366},{"c":924.255,"h":926.85,"l":924.255,"n":63,"o":926.83,"t":"2026-10-05T13:45:00Z","v":832,"vw":925.48466},{"c":926.54,"h":928.59,"l":925.23,"n":179,"o":926.32,"t":"2026-10-05T14:00:00Z","v":4458,"vw":926.931064},{"c":929.65,"h":932.26,"l":927.9,"n":280,"o":927.9,"t":"2026-10-05T14:15:00Z","v":3575,"vw":929.787353},{"c":929.885,"h":934.37,"l":925.5501,"n":416,"o":930.13,"t":"2026-10-05T14:30:00Z","v":6382,"vw":930.689527},{"c":929.4975,"h":929.595,"l":925.66,"n":443,"o":928.55,"t":"2026-10-05T14:45:00Z","v":2737,"vw":928.274461},{"c":929.3,"h":929.83,"l":928.2,"n":295,"o":928.2,"t":"2026-10-05T15:00:00Z","v":2368,"vw":929.124299},{"c":929.09,"h":929.09,"l":928.11,"n":90,"o":928.12,"t":"2026-10-05T15:15:00Z","v":880,"vw":928.466316},{"c":930.61,"h":930.635,"l":928.39,"n":169,"o":928.39,"t":"2026-10-05T15:30:00Z","v":1366,"vw":930.0136},{"c":932.02,"h":932.02,"l":930.62,"n":157,"o":930.62,"t":"2026-10-05T15:45:00Z","v":1130,"vw":931.231009},{"c":935.935,"h":935.935,"l":931.7796,"n":257,"o":932.91,"t":"2026-10-05T16:00:00Z","v":4257,"vw":933.736293},{"c":933.57,"h":936.215,"l":933.25,"n":204,"o":936.215,"t":"2026-10-05T16:15:00Z","v":2813,"vw":934.984851},{"c":932.76,"h":934.875,"l":932.69,"n":264,"o":934.87,"t":"2026-10-05T16:30:00Z","v":2363,"vw":933.690228},{"c":933.12,"h":933.59,"l":933,"n":144,"o":933.06,"t":"2026-10-05T16:45:00Z","v":1600,"vw":933.268198},{"c":932.135,"h":932.585,"l":931.41,"n":421,"o":932.255,"t":"2026-10-05T17:00:00Z","v":4210,"vw":932.123227},{"c":931.985,"h":932.41,"l":931.97,"n":289,"o":932.12,"t":"2026-10-05T17:15:00Z","v":2528,"vw":932.070339},{"c":931.97,"h":932.62,"l":931.38,"n":161,"o":932.345,"t":"2026-10-05T17:30:00Z","v":1391,"vw":932.032459},{"c":931.64,"h":931.97,"l":930.46,"n":280,"o":931.35,"t":"2026-10-05T17:45:00Z","v":2950,"vw":931.285178},{"c":933.89,"h":935.46,"l":932.16,"n":679,"o":932.16,"t":"2026-10-05T18:00:00Z","v":8086,"vw":933.684258},{"c":933.02,"h":934.5,"l":932.75,"n":245,"o":933.89,"t":"2026-10-05T18:15:00Z","v":2985,"vw":933.77074},{"c":933.635,"h":933.635,"l":932.95,"n":46,"o":932.95,"t":"2026-10-05T18:30:00Z","v":604,"vw":933.478421},{"c":932.155,"h":933.125,"l":932.155,"n":108,"o":933.125,"t":"2026-10-05T18:45:00Z","v":1380,"vw":932.396129},{"c":932.88,"h":932.88,"l":930.75,"n":229,"o":932.505,"t":"2026-10-05T19:00:00Z","v":3830,"vw":932.01774},{"c":932.4,"h":932.41,"l":932.4,"n":40,"o":932.41,"t":"2026-10-05T19:15:00Z","v":447,"vw":932.407048},{"c":931.92,"h":932.02,"l":930.46,"n":94,"o":930.46,"t":"2026-10-05T19:30:00Z","v":811,"vw":931.356586},{"c":925.04,"h":933.13,"l":925.04,"n":1409,"o":931.92,"t":"2026-10-05T19:45:00Z","v":18751,"vw":927.357958},{"c":924.35,"h":924.35,"l":924.35,"n":38,"o":924.35,"t":"2026-10-05T20:00:00Z","v":30018,"vw":924.35},{"c":923.32,"h":928.85,"l":917.45,"n":541,"o":927.94,"t":"2026-10-06T13:30:00Z","v":10656,"vw":926.100708},{"c":916.58,"h":923.57,"l":912.265,"n":380,"o":923.57,"t":"2026-10-06T13:45:00Z","v":8287,"vw":917.603926},{"c":918.18,"h":919.8,"l":916.89,"n":554,"o":916.89,"t":"2026-10-06T14:00:00Z","v":4250,"vw":917.945296},{"c":917.455,"h":919.56,"l":917.455,"n":335,"o":917.84,"t":"2026-10-06T14:15:00Z","v":2175,"vw":918.180335},{"c":916.6125,"h":919.05,"l":916.065,"n":340,"o":917.4,"t":"2026-10-06T14:30:00Z","v":2970,"vw":917.111702},{"c":914.54,"h":914.57,"l":911.72,"n":249,"o":914.57,"t":"2026-10-06T14:45:00Z","v":1829,"vw":913.974353},{"c":919.76,"h":919.76,"l":912.63,"n":484,"o":915.34,"t":"2026-10-06T15:00:00Z","v":2936,"vw":916.802493},{"c":923.995,"h":924.91,"l":920.65,"n":375,"o":920.655,"t":"2026-10-06T15:15:00Z","v":4566,"vw":923.837431},{"c":924.06,"h":924.06,"l":923.99,"n":103,"o":923.99,"t":"2026-10-06T15:30:00Z","v":632,"vw":924.027313},{"c":924.5936,"h":926.4,"l":923.5332,"n":400,"o":924.7,"t":"2026-10-06T15:45:00Z","v":5354,"vw":924.767848},{"c":923.325,"h":925,"l":923.21,"n":221,"o":925,"t":"2026-10-06T16:00:00Z","v":1577,"vw":924.140481},{"c":922.83,"h":922.83,"l":922.83,"n":11,"o":922.83,"t":"2026-10-06T16:15:00Z","v":141,"vw":922.83},{"c":924.03,"h":924.72,"l":922.775,"n":460,"o":922.775,"t":"2026-10-06T16:30:00Z","v":3425,"vw":923.795408},{"c":923.8,"h":924.02,"l":923.49,"n":264,"o":923.49,"t":"2026-10-06T16:45:00Z","v":1780,"vw":923.889267},{"c":923.705,"h":924.61,"l":923.705,"n":145,"o":923.725,"t":"2026-10-06T17:00:00Z","v":845,"vw":924.154784},{"c":922.51,"h":923.885,"l":922.27,"n":465,"o":923.695,"t":"2026-10-06T17:15:00Z","v":4193,"vw":922.99332},{"c":920.33,"h":923.015,"l":920.035,"n":352,"o":923.015,"t":"2026-10-06T17:30:00Z","v":2254,"vw":921.412997},{"c":913.12,"h":919.38,"l":913.12,"n":403,"o":919.38,"t":"2026-10-06T17:45:00Z","v":3375,"vw":915.6708},{"c":912.575,"h":913.08,"l":909.56,"n":327,"o":913.01,"t":"2026-10-06T18:00:00Z","v":3170,"vw":911.460397},{"c":912.51,"h":913.1135,"l":910.99,"n":218,"o":911.43,"t":"2026-10-06T18:15:00Z","v":1584,"vw":912.014393},{"c":913.855,"h":914.84,"l":912.2,"n":361,"o":912.2,"t":"2026-10-06T18:30:00Z","v":4133,"vw":913.435597},{"c":911.44,"h":914.31,"l":911.44,"n":482,"o":913.87,"t":"2026-10-06T18:45:00Z","v":3303,"vw":913.182385},{"c":917.84,"h":917.84,"l":912.64,"n":446,"o":913,"t":"2026-10-06T19:00:00Z","v":3192,"vw":915.227405},{"c":916.13,"h":917.695,"l":915.2421,"n":476,"o":917.695,"t":"2026-10-06T19:15:00Z","v":3810,"vw":916.254107},{"c":921.64,"h":922.585,"l":916,"n":715,"o":916.005,"t":"2026-10-06T19:30:00Z","v":9267,"vw":919.371653},{"c":926.62,"h":928.65,"l":916.975,"n":1173,"o":919.75,"t":"2026-10-06T19:45:00Z","v":14003,"vw":925.324243},{"c":926.28,"h":926.28,"l":926.28,"n":37,"o":926.28,"t":"2026-10-06T20:00:00Z","v":13030,"vw":926.28},{"c":925.46,"h":929.59,"l":923,"n":116,"o":926.28,"t":"2026-10-07T08:15:00Z","v":1979,"vw":926.39386},{"c":920.13,"h":923.73,"l":914.68,"n":619,"o":916.25,"t":"2026-10-07T13:30:00Z","v":14508,"vw":919.569669},{"c":918.315,"h":926.33,"l":917.435,"n":184,"o":926.33,"t":"2026-10-07T13:45:00Z","v":4301,"vw":921.01873},{"c":915.1625,"h":918.39,"l":914.42,"n":180,"o":917.72,"t":"2026-10-07T14:00:00Z","v":3083,"vw":915.846506},{"c":913.015,"h":914.5625,"l":908.97,"n":268,"o":914.5625,"t":"2026-10-07T14:15:00Z","v":2942,"vw":911.625099},{"c":912.8,"h":914.71,"l":911.34,"n":644,"o":913.465,"t":"2026-10-07T14:30:00Z","v":4763,"vw":912.451903},{"c":909.16,"h":912.8,"l":909.025,"n":165,"o":912.8,"t":"2026-10-07T14:45:00Z","v":4474,"vw":909.628984},{"c":907.84,"h":910.05,"l":907.24,"n":156,"o":910.05,"t":"2026-10-07T15:00:00Z","v":2678,"vw":908.138889},{"c":905.875,"h":908.6,"l":905.56,"n":147,"o":907.49,"t":"2026-10-07T15:15:00Z","v":2454,"vw":906.710921},{"c":906.47,"h":906.47,"l":905.87,"n":43,"o":906.065,"t":"2026-10-07T15:30:00Z","v":467,"vw":906.175738},{"c":905.73,"h":907.91,"l":905.73,"n":53,"o":907.91,"t":"2026-10-07T15:45:00Z","v":540,"vw":906.602},{"c":903.26,"h":903.96,"l":903.26,"n":81,"o":903.95,"t":"2026-10-07T16:00:00Z","v":940,"vw":903.629827},{"c":902.4,"h":904.39,"l":901.915,"n":216,"o":902.35,"t":"2026-10-07T16:15:00Z","v":2508,"vw":902.371027},{"c":901.845,"h":902.979,"l":901.6375,"n":130,"o":902.77,"t":"2026-10-07T16:30:00Z","v":1179,"vw":902.400372},{"c":900.75,"h":903.01,"l":900.56,"n":51,"o":903.01,"t":"2026-10-07T16:45:00Z","v":689,"vw":900.992954},{"c":900.545,"h":901.7,"l":899.62,"n":147,"o":899.75,"t":"2026-10-07T17:00:00Z","v":1431,"vw":900.387656},{"c":899.66,"h":899.66,"l":896.92,"n":189,"o":899.46,"t":"2026-10-07T17:15:00Z","v":2602,"vw":898.490103},{"c":900.07,"h":900.07,"l":897.75,"n":205,"o":898.37,"t":"2026-10-07T17:30:00Z","v":3291,"vw":898.659432},{"c":895.53,"h":901.49,"l":895.525,"n":279,"o":898.925,"t":"2026-10-07T17:45:00Z","v":2499,"vw":898.351356},{"c":898.39,"h":898.39,"l":895.315,"n":128,"o":895.46,"t":"2026-10-07T18:00:00Z","v":1840,"vw":896.014167},{"c":900.25,"h":901.33,"l":897.64,"n":242,"o":898.28,"t":"2026-10-07T18:15:00Z","v":3848,"vw":899.544164},{"c":897.87,"h":900.38,"l":897.635,"n":379,"o":900.255,"t":"2026-10-07T18:30:00Z","v":4624,"vw":899.543141},{"c":903.45,"h":903.58,"l":898.14,"n":997,"o":898.14,"t":"2026-10-07T18:45:00Z","v":13815,"vw":900.24951},{"c":903.565,"h":905.9,"l":903.41,"n":791,"o":904.61,"t":"2026-10-07T19:00:00Z","v":7486,"vw":904.770228},{"c":900.29,"h":901.795,"l":900.29,"n":266,"o":900.9875,"t":"2026-10-07T19:15:00Z","v":1747,"vw":901.076618},{"c":898.82,"h":900.44,"l":898.82,"n":288,"o":899.95,"t":"2026-10-07T19:30:00Z","v":1917,"vw":899.54871},{"c":905.83,"h":906.38,"l":895.43,"n":1301,"o":898.22,"t":"2026-10-07T19:45:00Z","v":20717,"vw":902.377292},{"c":906.21,"h":906.21,"l":905.83,"n":45,"o":905.83,"t":"2026-10-07T20:00:00Z","v":18853,"vw":905.837108},{"c":906.61,"h":906.61,"l":906.61,"n":2,"o":906.61,"t":"2026-10-07T20:15:00Z","v":300,"vw":906.61},{"c":905.83,"h":905.83,"l":905.83,"n":1,"o":905.83,"t":"2026-10-07T20:30:00Z","v":40,"vw":905.83},{"c":903,"h":903,"l":903,"n":4,"o":903,"t":"2026-10-08T08:30:00Z","v":302,"vw":903},{"c":900,"h":901,"l":899,"n":43,"o":899.02,"t":"2026-10-08T08:45:00Z","v":603,"vw":899.759948},{"c":905.51,"h":905.51,"l":905.51,"n":12,"o":905.51,"t":"2026-10-08T09:15:00Z","v":306,"vw":905.51},{"c":905,"h":905,"l":905,"n":7,"o":905,"t":"2026-10-08T13:00:00Z","v":96,"vw":905},{"c":905,"h":905,"l":905,"n":3,"o":905,"t":"2026-10-08T13:15:00Z","v":52,"vw":905},{"c":909.41,"h":914.055,"l":905.23,"n":228,"o":905.23,"t":"2026-10-08T13:30:00Z","v":5092,"vw":907.903503},{"c":907.44,"h":910.13,"l":906.04,"n":371,"o":909.88,"t":"2026-10-08T13:45:00Z","v":4593,"vw":907.964732},{"c":907.135,"h":911.08,"l":907.135,"n":175,"o":908.2,"t":"2026-10-08T14:00:00Z","v":1777,"vw":909.139129},{"c":904.295,"h":907.8075,"l":904.295,"n":501,"o":906.34,"t":"2026-10-08T14:15:00Z","v":4393,"vw":906.148024},{"c":903.6,"h":906.545,"l":903.345,"n":326,"o":905.25,"t":"2026-10-08T14:30:00Z","v":2793,"vw":904.856989},{"c":906.47,"h":906.68,"l":905.085,"n":190,"o":906.145,"t":"2026-10-08T14:45:00Z","v":2091,"vw":905.772516},{"c":903.02,"h":906.4,"l":903.02,"n":105,"o":906.4,"t":"2026-10-08T15:00:00Z","v":990,"vw":905.008558},{"c":906.5,"h":906.5,"l":902.7,"n":457,"o":902.7,"t":"2026-10-08T15:15:00Z","v":4986,"vw":903.907455},{"c":909.605,"h":909.605,"l":906.14,"n":189,"o":906.19,"t":"2026-10-08T15:30:00Z","v":1505,"vw":908.036504},{"c":911.23,"h":911.56,"l":909.265,"n":244,"o":909.46,"t":"2026-10-08T15:45:00Z","v":2699,"vw":910.632116},{"c":908.285,"h":911.58,"l":908.285,"n":355,"o":910.95,"t":"2026-10-08T16:00:00Z","v":5186,"vw":910.381885},{"c":907.37,"h":909.71,"l":907.37,"n":176,"o":908.18,"t":"2026-10-08T16:15:00Z","v":1452,"vw":908.795867},{"c":906.635,"h":907.63,"l":906.29,"n":434,"o":907.63,"t":"2026-10-08T16:30:00Z","v":5476,"vw":906.855455},{"c":909,"h":909.41,"l":906.24,"n":381,"o":906.63,"t":"2026-10-08T16:45:00Z","v":3259,"vw":907.856789},{"c":909,"h":909.62,"l":908.95,"n":110,"o":909.05,"t":"2026-10-08T17:00:00Z","v":1334,"vw":909.416857},{"c":911.24,"h":911.36,"l":907.84,"n":370,"o":907.94,"t":"2026-10-08T17:15:00Z","v":5200,"vw":909.808444},{"c":912.16,"h":914.355,"l":910.45,"n":391,"o":911.4325,"t":"2026-10-08T17:30:00Z","v":6265,"vw":912.35027},{"c":912.235,"h":914.035,"l":912.235,"n":412,"o":913.7,"t":"2026-10-08T17:45:00Z","v":4961,"vw":912.884717},{"c":910.805,"h":913.47,"l":910.805,"n":345,"o":912.14,"t":"2026-10-08T18:00:00Z","v":6300,"vw":912.056273},{"c":906.57,"h":911.055,"l":906.57,"n":189,"o":910.69,"t":"2026-10-08T18:15:00Z","v":1129,"vw":909.586325},{"c":908.45,"h":908.45,"l":907.6725,"n":156,"o":907.725,"t":"2026-10-08T18:30:00Z","v":1457,"vw":907.775769},{"c":907.37,"h":907.6665,"l":907.37,"n":83,"o":907.37,"t":"2026-10-08T18:45:00Z","v":663,"vw":907.4886},{"c":909.1025,"h":909.565,"l":906.81,"n":548,"o":906.81,"t":"2026-10-08T19:00:00Z","v":5283,"vw":907.897994},{"c":907.79,"h":909.73,"l":907.79,"n":396,"o":908.57,"t":"2026-10-08T19:15:00Z","v":6024,"vw":908.62018},{"c":905.79,"h":907.07,"l":905.79,"n":101,"o":907.07,"t":"2026-10-08T19:30:00Z","v":556,"vw":906.43},{"c":903.63,"h":906.405,"l":903.43,"n":782,"o":906.4,"t":"2026-10-08T19:45:00Z","v":7888,"vw":904.789381},{"c":903.63,"h":905.02,"l":903.63,"n":25,"o":905.02,"t":"2026-10-08T20:00:00Z","v":14197,"vw":903.675219},{"c":901.1325,"h":908.5,"l":898.985,"n":576,"o":905.05,"t":"2026-10-09T13:30:00Z","v":9021,"vw":904.241774},{"c":903.48,"h":903.48,"l":898.57,"n":211,"o":898.6825,"t":"2026-10-09T13:45:00Z","v":2636,"vw":901.040241},{"c":903.75,"h":907.32,"l":903.645,"n":237,"o":905.48,"t":"2026-10-09T14:00:00Z","v":2717,"vw":904.583536},{"c":898.13,"h":905.4,"l":896.365,"n":500,"o":904.39,"t":"2026-10-09T14:15:00Z","v":4448,"vw":902.410338},{"c":895.095,"h":897.83,"l":895.095,"n":271,"o":897.305,"t":"2026-10-09T14:30:00Z","v":2223,"vw":896.189817},{"c":897.055,"h":897.055,"l":895.01,"n":240,"o":895.105,"t":"2026-10-09T14:45:00Z","v":2415,"vw":895.676843},{"c":899.305,"h":899.41,"l":897.18,"n":104,"o":897.18,"t":"2026-10-09T15:00:00Z","v":1297,"vw":898.901641},{"c":898.535,"h":899.63,"l":896.37,"n":134,"o":897.98,"t":"2026-10-09T15:15:00Z","v":1762,"vw":898.137415},{"c":897.08,"h":898.235,"l":896.405,"n":85,"o":896.97,"t":"2026-10-09T15:30:00Z","v":1116,"vw":897.072767},{"c":894.525,"h":897.98,"l":894.12,"n":329,"o":896.22,"t":"2026-10-09T15:45:00Z","v":1731,"vw":895.679851},{"c":890.66,"h":893.532,"l":890.66,"n":82,"o":893.532,"t":"2026-10-09T16:00:00Z","v":642,"vw":892.06666},{"c":890.435,"h":890.435,"l":890.41,"n":21,"o":890.41,"t":"2026-10-09T16:15:00Z","v":164,"vw":890.4225},{"c":896,"h":897.94,"l":891.42,"n":307,"o":891.42,"t":"2026-10-09T16:30:00Z","v":4015,"vw":895.097392},{"c":895.495,"h":896.33,"l":895.455,"n":164,"o":895.97,"t":"2026-10-09T16:45:00Z","v":1907,"vw":895.695073},{"c":893.0232,"h":894.66,"l":892.03,"n":377,"o":894.64,"t":"2026-10-09T17:00:00Z","v":6828,"vw":893.968195},{"c":894.77,"h":895.07,"l":893.21,"n":93,"o":893.94,"t":"2026-10-09T17:15:00Z","v":1375,"vw":894.472851},{"c":896.52,"h":896.52,"l":895.865,"n":101,"o":895.865,"t":"2026-10-09T17:30:00Z","v":886,"vw":896.317923},{"c":897.33,"h":897.35,"l":896.325,"n":43,"o":896.325,"t":"2026-10-09T17:45:00Z","v":450,"vw":896.925914},{"c":899.155,"h":899.32,"l":897.005,"n":216,"o":897.005,"t":"2026-10-09T18:00:00Z","v":2243,"vw":898.363942},{"c":901.18,"h":902.12,"l":898.64,"n":634,"o":898.64,"t":"2026-10-09T18:15:00Z","v":9009,"vw":899.359912},{"c":900.84,"h":902.08,"l":900.28,"n":191,"o":901.24,"t":"2026-10-09T18:30:00Z","v":2899,"vw":901.321084},{"c":904.1375,"h":904.2,"l":900.875,"n":325,"o":901.3625,"t":"2026-10-09T18:45:00Z","v":3056,"vw":902.311964},{"c":903.37,"h":903.45,"l":903.195,"n":65,"o":903.45,"t":"2026-10-09T19:00:00Z","v":453,"vw":903.303889},{"c":899.705,"h":904.0133,"l":899.705,"n":428,"o":902.94,"t":"2026-10-09T19:15:00Z","v":2928,"vw":901.275788},{"c":897.7,"h":899.63,"l":897.7,"n":242,"o":898.99,"t":"2026-10-09T19:30:00Z","v":1694,"vw":898.930387},{"c":893.58,"h":898,"l":892.995,"n":905,"o":897.97,"t":"2026-10-09T19:45:00Z","v":10072,"vw":894.790757},{"c":893.36,"h":893.36,"l":893.36,"n":36,"o":893.36,"t":"2026-10-09T20:00:00Z","v":8733,"vw":893.36},{"c":896.01,"h":905.85,"l":891.63,"n":435,"o":893.48,"t":"2026-10-12T13:30:00Z","v":9822,"vw":898.803081},{"c":891.035,"h":896.98,"l":891.035,"n":260,"o":896.98,"t":"2026-10-12T13:45:00Z","v":4888,"vw":893.676358},{"c":895.125,"h":895.13,"l":887.81,"n":483,"o":891.82,"t":"2026-10-12T14:00:00Z","v":7126,"vw":890.963153},{"c":895.26,"h":897.3,"l":894.035,"n":253,"o":894.035,"t":"2026-10-12T14:15:00Z","v":1464,"vw":895.454194},{"c":892.65,"h":895.99,"l":892.65,"n":356,"o":894.15,"t":"2026-10-12T14:30:00Z","v":2655,"vw":894.01514},{"c":895.775,"h":895.775,"l":893.8,"n":96,"o":894.345,"t":"2026-10-12T14:45:00Z","v":1147,"vw":895.000514},{"c":894.785,"h":896.02,"l":893.775,"n":46,"o":895.985,"t":"2026-10-12T15:00:00Z","v":414,"vw":894.994214},{"c":898.35,"h":898.35,"l":894.51,"n":187,"o":895.8875,"t":"2026-10-12T15:15:00Z","v":2713,"vw":896.430631},{"c":900.72,"h":900.72,"l":898.05,"n":39,"o":898.07,"t":"2026-10-12T15:30:00Z","v":276,"vw":898.99625},{"c":899.36,"h":899.98,"l":898.54,"n":203,"o":899.98,"t":"2026-10-12T15:45:00Z","v":1575,"vw":899.086738},{"c":899.26,"h":899.67,"l":897.31,"n":156,"o":899.67,"t":"2026-10-12T16:00:00Z","v":2057,"vw":898.04},{"c":897.64,"h":899.255,"l":897.6,"n":56,"o":897.98,"t":"2026-10-12T16:15:00Z","v":894,"vw":897.968449},{"c":899.72,"h":900.105,"l":898.42,"n":65,"o":898.42,"t":"2026-10-12T16:30:00Z","v":986,"vw":899.022673},{"c":897.82,"h":900.84,"l":897.82,"n":194,"o":900.73,"t":"2026-10-12T16:45:00Z","v":1571,"vw":899.89191},{"c":897.93,"h":897.93,"l":896.41,"n":136,"o":897.31,"t":"2026-10-12T17:00:00Z","v":1527,"vw":897.358417},{"c":896.77,"h":897.99,"l":896.77,"n":30,"o":897.925,"t":"2026-10-12T17:15:00Z","v":529,"vw":897.474062},{"c":896.71,"h":897.83,"l":896.71,"n":55,"o":897.825,"t":"2026-10-12T17:30:00Z","v":429,"vw":897.183846},{"c":897.6925,"h":897.695,"l":896.72,"n":54,"o":897.14,"t":"2026-10-12T17:45:00Z","v":664,"vw":897.379065},{"c":897.5125,"h":898.79,"l":896.62,"n":77,"o":896.68,"t":"2026-10-12T18:00:00Z","v":1043,"vw":897.506689},{"c":897.43,"h":898.37,"l":897.43,"n":168,"o":897.695,"t":"2026-10-12T18:15:00Z","v":1571,"vw":897.935307},{"c":896.61,"h":898.36,"l":896.61,"n":216,"o":896.81,"t":"2026-10-12T18:30:00Z","v":2513,"vw":897.213285},{"c":896.77,"h":897.635,"l":895.07,"n":447,"o":896.19,"t":"2026-10-12T18:45:00Z","v":4914,"vw":896.512205},{"c":898.77,"h":899.06,"l":897.25,"n":245,"o":897.25,"t":"2026-10-12T19:00:00Z","v":1588,"vw":898.421887},{"c":896.38,"h":899.03,"l":896.03,"n":143,"o":897.24,"t":"2026-10-12T19:15:00Z","v":1301,"vw":896.865704},{"c":900.895,"h":900.895,"l":897.04,"n":293,"o":897.04,"t":"2026-10-12T19:30:00Z","v":2321,"vw":898.772412},{"c":896.36,"h":902.34,"l":895.85,"n":1059,"o":899.345,"t":"2026-10-12T19:45:00Z","v":11474,"vw":898.365811},{"c":896.36,"h":896.36,"l":896.36,"n":16,"o":896.36,"t":"2026-10-12T20:00:00Z","v":14888,"vw":896.36},{"c":896.36,"h":896.36,"l":896.36,"n":1,"o":896.36,"t":"2026-10-12T20:30:00Z","v":40,"vw":896.36},{"c":898.9,"h":899,"l":896.36,"n":29,"o":896.36,"t":"2026-10-13T08:00:00Z","v":533,"vw":897.316518},{"c":896.38,"h":896.38,"l":896.38,"n":2,"o":896.38,"t":"2026-10-13T11:15:00Z","v":298,"vw":896.38},{"c":899.48,"h":904.37,"l":895.51,"n":490,"o":900.72,"t":"2026-10-13T13:30:00Z","v":8386,"vw":898.967625},{"c":893.13,"h":901.985,"l":893.13,"n":183,"o":901.985,"t":"2026-10-13T13:45:00Z","v":2821,"vw":898.956604},{"c":893.99,"h":895.26,"l":891.29,"n":259,"o":893.09,"t":"2026-10-13T14:00:00Z","v":1756,"vw":893.315308},{"c":891.85,"h":894.1225,"l":891.85,"n":93,"o":893.4475,"t":"2026-10-13T14:15:00Z","v":685,"vw":892.649053},{"c":892.41,"h":893.8375,"l":890.21,"n":246,"o":893.8375,"t":"2026-10-13T14:30:00Z","v":4226,"vw":891.925947},{"c":890.03,"h":894.41,"l":889.67,"n":346,"o":891.325,"t":"2026-10-13T14:45:00Z","v":2901,"vw":891.422778},{"c":891.6,"h":892.66,"l":889.61,"n":195,"o":890.4,"t":"2026-10-13T15:00:00Z","v":3418,"vw":891.098583},{"c":889.39,"h":891.655,"l":888.06,"n":359,"o":890.58,"t":"2026-10-13T15:15:00Z","v":3544,"vw":889.64208},{"c":890.525,"h":890.53,"l":889.785,"n":138,"o":889.785,"t":"2026-10-13T15:30:00Z","v":948,"vw":890.124396},{"c":891.825,"h":892.58,"l":890.6142,"n":286,"o":891.33,"t":"2026-10-13T15:45:00Z","v":4373,"vw":891.445527},{"c":892.23,"h":892.23,"l":890.85,"n":117,"o":890.99,"t":"2026-10-13T16:00:00Z","v":2014,"vw":891.66872},{"c":890.28,"h":891.05,"l":889.105,"n":196,"o":890.9,"t":"2026-10-13T16:15:00Z","v":2731,"vw":890.509185},{"c":891.37,"h":891.37,"l":890.705,"n":69,"o":890.99,"t":"2026-10-13T16:30:00Z","v":576,"vw":891.155159},{"c":892.78,"h":892.86,"l":890.595,"n":150,"o":891.245,"t":"2026-10-13T16:45:00Z","v":2232,"vw":892.509463},{"c":893.72,"h":894.39,"l":892.56,"n":244,"o":894.39,"t":"2026-10-13T17:00:00Z","v":2957,"vw":893.3678},{"c":893.46,"h":894.72,"l":893.46,"n":139,"o":893.6475,"t":"2026-10-13T17:15:00Z","v":1232,"vw":893.9458},{"c":894.78,"h":896.64,"l":894.045,"n":201,"o":894.045,"t":"2026-10-13T17:30:00Z","v":3664,"vw":895.215083},{"c":895.095,"h":895.535,"l":894.09,"n":189,"o":895.535,"t":"2026-10-13T17:45:00Z","v":989,"vw":894.704},{"c":894.93,"h":896.65,"l":894.26,"n":113,"o":894.26,"t":"2026-10-13T18:00:00Z","v":1427,"vw":895.731619},{"c":892.805,"h":894.96,"l":892.805,"n":105,"o":894.7,"t":"2026-10-13T18:15:00Z","v":1402,"vw":894.143854},{"c":896.28,"h":896.28,"l":892.805,"n":101,"o":892.805,"t":"2026-10-13T18:30:00Z","v":1694,"vw":894.847022},{"c":897.1,"h":899.9725,"l":895.62,"n":645,"o":896.05,"t":"2026-10-13T18:45:00Z","v":13376,"vw":897.759901},{"c":897.175,"h":897.585,"l":895.6221,"n":319,"o":897.585,"t":"2026-10-13T19:00:00Z","v":3119,"vw":896.769871},{"c":892.785,"h":896.02,"l":891.89,"n":404,"o":895.54,"t":"2026-10-13T19:15:00Z","v":3243,"vw":894.163746},{"c":895.7,"h":897.81,"l":892.815,"n":416,"o":892.82,"t":"2026-10-13T19:30:00Z","v":4750,"vw":895.088729},{"c":899.09,"h":899.635,"l":895.58,"n":874,"o":896,"t":"2026-10-13T19:45:00Z","v":10781,"vw":897.975403},{"c":898.98,"h":898.98,"l":898.98,"n":30,"o":898.98,"t":"2026-10-13T20:00:00Z","v":10220,"vw":898.98},{"c":894.63,"h":899.72,"l":894.62,"n":299,"o":895.22,"t":"2026-10-14T13:30:00Z","v":6157,"vw":897.085499},{"c":893.07,"h":896.0625,"l":892.05,"n":280,"o":895.55,"t":"2026-10-14T13:45:00Z","v":4152,"vw":894.958954},{"c":892.75,"h":893.04,"l":890.935,"n":220,"o":891.25,"t":"2026-10-14T14:00:00Z","v":2385,"vw":891.607934},{"c":894.48,"h":894.5,"l":891.95,"n":512,"o":893.16,"t":"2026-10-14T14:15:00Z","v":5109,"vw":893.402448},{"c":894.845,"h":896.25,"l":894.56,"n":240,"o":895.23,"t":"2026-10-14T14:30:00Z","v":1788,"vw":894.930276},{"c":895.055,"h":896.37,"l":894.32,"n":382,"o":894.845,"t":"2026-10-14T14:45:00Z","v":4467,"vw":895.266679},{"c":897.9,"h":899.735,"l":895.24,"n":290,"o":895.24,"t":"2026-10-14T15:00:00Z","v":2699,"vw":897.898986},{"c":897.82,"h":897.89,"l":897.62,"n":145,"o":897.89,"t":"2026-10-14T15:15:00Z","v":2288,"vw":897.823621},{"c":895.99,"h":896.395,"l":894.91,"n":169,"o":896.07,"t":"2026-10-14T15:30:00Z","v":2798,"vw":896.184467},{"c":893.06,"h":897.53,"l":893.06,"n":364,"o":895.815,"t":"2026-10-14T15:45:00Z","v":2962,"vw":895.817974},{"c":892.61,"h":894.23,"l":892.57,"n":89,"o":894.23,"t":"2026-10-14T16:00:00Z","v":354,"vw":893.136667},{"c":891.52,"h":892.535,"l":891.52,"n":252,"o":892.515,"t":"2026-10-14T16:15:00Z","v":1492,"vw":892.212302},{"c":890.38,"h":890.77,"l":888.98,"n":154,"o":889.94,"t":"2026-10-14T16:30:00Z","v":2315,"vw":890.179017},{"c":890.835,"h":891.44,"l":889.71,"n":218,"o":889.72,"t":"2026-10-14T16:45:00Z","v":2603,"vw":890.716187},{"c":889.415,"h":890.4,"l":887.98,"n":459,"o":890.4,"t":"2026-10-14T17:00:00Z","v":7293,"vw":889.2277},{"c":887.415,"h":889.595,"l":885.9802,"n":484,"o":889.42,"t":"2026-10-14T17:15:00Z","v":2999,"vw":887.887434},{"c":887.3975,"h":887.495,"l":885.03,"n":285,"o":885.09,"t":"2026-10-14T17:30:00Z","v":3078,"vw":886.506057},{"c":886.155,"h":887.48,"l":885.14,"n":166,"o":887.48,"t":"2026-10-14T17:45:00Z","v":2731,"vw":886.282001},{"c":887.91,"h":888.12,"l":885,"n":314,"o":885,"t":"2026-10-14T18:00:00Z","v":4059,"vw":887.210656},{"c":888.33,"h":889,"l":888.33,"n":185,"o":888.65,"t":"2026-10-14T18:15:00Z","v":1697,"vw":888.84},{"c":890.61,"h":890.8,"l":889.04,"n":335,"o":889.32,"t":"2026-10-14T18:30:00Z","v":2599,"vw":889.917371},{"c":889.45,"h":889.97,"l":889.11,"n":206,"o":889.54,"t":"2026-10-14T18:45:00Z","v":1547,"vw":889.565772},{"c":891,"h":891.38,"l":889.11,"n":271,"o":889.11,"t":"2026-10-14T19:00:00Z","v":2979,"vw":890.162095},{"c":892.07,"h":892.07,"l":890.78,"n":169,"o":891.48,"t":"2026-10-14T19:15:00Z","v":2486,"vw":891.270346},{"c":892.93,"h":893.33,"l":891.46,"n":272,"o":891.46,"t":"2026-10-14T19:30:00Z","v":3606,"vw":892.431701},{"c":891.62,"h":894.555,"l":889.97,"n":993,"o":893.57,"t":"2026-10-14T19:45:00Z","v":10635,"vw":892.02831},{"c":890.21,"h":890.21,"l":890.21,"n":26,"o":890.21,"t":"2026-10-14T20:00:00Z","v":12270,"vw":890.21},{"c":890.21,"h":890.21,"l":890.21,"n":1,"o":890.21,"t":"2026-10-14T20:45:00Z","v":40,"vw":890.21},{"c":891,"h":891,"l":891,"n":8,"o":891,"t":"2026-10-14T23:00:00Z","v":602,"vw":891},{"c":892.535,"h":895.94,"l":888.05,"n":176,"o":889.34,"t":"2026-10-15T13:30:00Z","v":3587,"vw":892.985992},{"c":891.49,"h":892.51,"l":889.275,"n":138,"o":892.42,"t":"2026-10-15T13:45:00Z","v":3706,"vw":890.980539},{"c":895.325,"h":896.29,"l":893.12,"n":298,"o":895.735,"t":"2026-10-15T14:00:00Z","v":4713,"vw":894.968089},{"c":892.73,"h":894.07,"l":892.73,"n":151,"o":894.07,"t":"2026-10-15T14:15:00Z","v":1949,"vw":893.615579},{"c":895.97,"h":895.97,"l":891.91,"n":46,"o":892.84,"t":"2026-10-15T14:30:00Z","v":477,"vw":892.719286},{"c":895.245,"h":895.71,"l":894.86,"n":59,"o":895.71,"t":"2026-10-15T14:45:00Z","v":403,"vw":895.16875},{"c":893.22,"h":894.29,"l":893.22,"n":168,"o":894.29,"t":"2026-10-15T15:00:00Z","v":1077,"vw":893.61131},{"c":893.43,"h":893.895,"l":892.98,"n":124,"o":893.895,"t":"2026-10-15T15:15:00Z","v":1202,"vw":893.377036},{"c":890.96,"h":893.235,"l":890.89,"n":373,"o":893.09,"t":"2026-10-15T15:30:00Z","v":4508,"vw":892.341172},{"c":885.02,"h":891.025,"l":883.49,"n":488,"o":889.37,"t":"2026-10-15T15:45:00Z","v":3776,"vw":886.682864},{"c":883.82,"h":886.28,"l":883.61,"n":397,"o":883.61,"t":"2026-10-15T16:00:00Z","v":3223,"vw":885.072907},{"c":883.48,"h":885.31,"l":883.48,"n":240,"o":885.31,"t":"2026-10-15T16:15:00Z","v":2755,"vw":884.420423},{"c":886.11,"h":887.05,"l":885.045,"n":322,"o":885.3,"t":"2026-10-15T16:30:00Z","v":5522,"vw":885.553275},{"c":882.42,"h":885.265,"l":882.4,"n":305,"o":885.265,"t":"2026-10-15T16:45:00Z","v":2515,"vw":883.349317},{"c":882.77,"h":882.87,"l":880.51,"n":314,"o":881.44,"t":"2026-10-15T17:00:00Z","v":2577,"vw":881.591944},{"c":880.74,"h":882.17,"l":879.505,"n":279,"o":881.79,"t":"2026-10-15T17:15:00Z","v":3779,"vw":881.081017},{"c":880.655,"h":881.42,"l":880.51,"n":145,"o":881.29,"t":"2026-10-15T17:30:00Z","v":1465,"vw":880.98157},{"c":880.33,"h":880.66,"l":880.11,"n":56,"o":880.11,"t":"2026-10-15T17:45:00Z","v":941,"vw":880.407256},{"c":877.515,"h":881.01,"l":877.515,"n":294,"o":880.895,"t":"2026-10-15T18:00:00Z","v":7685,"vw":879.84411},{"c":876.045,"h":878.97,"l":876.025,"n":366,"o":877.34,"t":"2026-10-15T18:15:00Z","v":4405,"vw":877.737335},{"c":877.13,"h":877.13,"l":874.54,"n":243,"o":875.9,"t":"2026-10-15T18:30:00Z","v":5030,"vw":876.139483},{"c":879.71,"h":879.71,"l":877.94,"n":108,"o":877.94,"t":"2026-10-15T18:45:00Z","v":1210,"vw":879.08146},{"c":884.435,"h":885.005,"l":880.145,"n":500,"o":880.145,"t":"2026-10-15T19:00:00Z","v":5463,"vw":883.044195},{"c":884.905,"h":886.1,"l":884.905,"n":84,"o":885.01,"t":"2026-10-15T19:15:00Z","v":713,"vw":885.240504},{"c":889.26,"h":889.265,"l":884.07,"n":388,"o":884.8,"t":"2026-10-15T19:30:00Z","v":5601,"vw":886.740208},{"c":888.16,"h":890.49,"l":885.935,"n":1272,"o":889.26,"t":"2026-10-15T19:45:00Z","v":13143,"vw":888.700414},{"c":887.82,"h":887.82,"l":887.82,"n":36,"o":887.82,"t":"2026-10-15T20:00:00Z","v":15182,"vw":887.82},{"c":891.08,"h":891.12,"l":885.22,"n":318,"o":887.82,"t":"2026-10-16T13:30:00Z","v":5318,"vw":888.746672},{"c":894.07,"h":895.26,"l":891.95,"n":140,"o":892.49,"t":"2026-10-16T13:45:00Z","v":2182,"vw":893.152724},{"c":888.575,"h":892.35,"l":888.575,"n":63,"o":891.99,"t":"2026-10-16T14:00:00Z","v":739,"vw":891.002385},{"c":891.145,"h":891.75,"l":888.69,"n":169,"o":888.69,"t":"2026-10-16T14:15:00Z","v":1603,"vw":889.619793},{"c":889.21,"h":891.37,"l":887.53,"n":141,"o":891.225,"t":"2026-10-16T14:30:00Z","v":2489,"vw":889.089328},{"c":887.83,"h":887.83,"l":884.69,"n":289,"o":886.9,"t":"2026-10-16T14:45:00Z","v":4692,"vw":886.986843},{"c":885.53,"h":886.69,"l":885.46,"n":225,"o":886.69,"t":"2026-10-16T15:00:00Z","v":1277,"vw":885.772453},{"c":880.87,"h":883.01,"l":880.87,"n":113,"o":883.01,"t":"2026-10-16T15:15:00Z","v":895,"vw":882.618786},{"c":877.79,"h":883.895,"l":877.79,"n":143,"o":880.62,"t":"2026-10-16T15:30:00Z","v":1204,"vw":880.725556},{"c":878.5,"h":878.5,"l":876.83,"n":29,"o":877.03,"t":"2026-10-16T15:45:00Z","v":373,"vw":877.738462},{"c":875.31,"h":875.31,"l":875.31,"n":8,"o":875.31,"t":"2026-10-16T16:00:00Z","v":74,"vw":875.31},{"c":871.65,"h":874.66,"l":871.65,"n":70,"o":874.66,"t":"2026-10-16T16:15:00Z","v":756,"vw":873.596614},{"c":871.16,"h":871.16,"l":871.15,"n":40,"o":871.16,"t":"2026-10-16T16:30:00Z","v":297,"vw":871.156667},{"c":867.57,"h":871.13,"l":867.56,"n":194,"o":871.13,"t":"2026-10-16T16:45:00Z","v":1946,"vw":869.770497},{"c":865.37,"h":867.43,"l":865.37,"n":63,"o":867.42,"t":"2026-10-16T17:00:00Z","v":665,"vw":867.054439},{"c":867.115,"h":868.59,"l":865.69,"n":92,"o":866.03,"t":"2026-10-16T17:15:00Z","v":1226,"vw":866.484175},{"c":867.865,"h":867.865,"l":865.08,"n":231,"o":866.48,"t":"2026-10-16T17:30:00Z","v":2150,"vw":866.776093},{"c":865.5,"h":868.555,"l":865.5,"n":163,"o":868.555,"t":"2026-10-16T17:45:00Z","v":1561,"vw":866.708043},{"c":864.465,"h":864.99,"l":862.52,"n":280,"o":864.99,"t":"2026-10-16T18:00:00Z","v":4273,"vw":863.62489},{"c":860.37,"h":863.37,"l":859.2,"n":181,"o":863.37,"t":"2026-10-16T18:15:00Z","v":3310,"vw":861.139341},{"c":860.49,"h":862.14,"l":860.49,"n":68,"o":862.14,"t":"2026-10-16T18:30:00Z","v":527,"vw":861.008367},{"c":861.715,"h":862.56,"l":860.255,"n":165,"o":860.51,"t":"2026-10-16T18:45:00Z","v":2168,"vw":860.911532},{"c":865.42,"h":865.42,"l":861.495,"n":162,"o":862.64,"t":"2026-10-16T19:00:00Z","v":3033,"vw":862.258749},{"c":868.44,"h":868.66,"l":865.435,"n":212,"o":865.435,"t":"2026-10-16T19:15:00Z","v":1940,"vw":867.658502},{"c":870.36,"h":870.88,"l":868.76,"n":275,"o":869.32,"t":"2026-10-16T19:30:00Z","v":4108,"vw":869.428334},{"c":875.92,"h":876.71,"l":868.82,"n":1143,"o":869.78,"t":"2026-10-16T19:45:00Z","v":14778,"vw":871.931045},{"c":876.01,"h":876.01,"l":876.01,"n":31,"o":876.01,"t":"2026-10-16T20:00:00Z","v":14797,"vw":876.01},{"c":869,"h":878,"l":869,"n":12,"o":878,"t":"2026-10-19T08:00:00Z","v":573,"vw":874.657676},{"c":879.01,"h":879.01,"l":879.01,"n":6,"o":879.01,"t":"2026-10-19T11:15:00Z","v":283,"vw":879.01},{"c":879.2,"h":884.425,"l":873.02,"n":278,"o":876.96,"t":"2026-10-19T13:30:00Z","v":5702,"vw":876.251294},{"c":879.325,"h":879.325,"l":876.4203,"n":30,"o":876.4203,"t":"2026-10-19T13:45:00Z","v":406,"vw":878.207479},{"c":881.05,"h":882.84,"l":878.71,"n":81,"o":878.71,"t":"2026-10-19T14:00:00Z","v":841,"vw":880.144927},{"c":876.7,"h":878.51,"l":875.6,"n":139,"o":878.51,"t":"2026-10-19T14:15:00Z","v":1483,"vw":876.86135},{"c":874.585,"h":876.1,"l":874.54,"n":45,"o":876.1,"t":"2026-10-19T14:45:00Z","v":703,"vw":875.104053},{"c":883.75,"h":884.03,"l":880.145,"n":101,"o":880.2475,"t":"2026-10-19T15:00:00Z","v":1808,"vw":881.692884},{"c":881.98,"h":883.64,"l":881.97,"n":139,"o":883.595,"t":"2026-10-19T15:15:00Z","v":1086,"vw":882.990895},{"c":882.57,"h":882.57,"l":882.5175,"n":9,"o":882.5175,"t":"2026-10-19T15:30:00Z","v":210,"vw":882.54},{"c":880.405,"h":881.505,"l":880.31,"n":85,"o":880.75,"t":"2026-10-19T15:45:00Z","v":952,"vw":880.721742},{"c":880.1025,"h":880.26,"l":878.16,"n":61,"o":879.33,"t":"2026-10-19T16:00:00Z","v":668,"vw":879.407996},{"c":877.05,"h":878.42,"l":877.05,"n":81,"o":878.41,"t":"2026-10-19T16:15:00Z","v":1071,"vw":878.224665},{"c":874.4,"h":878.5275,"l":874.38,"n":187,"o":877.15,"t":"2026-10-19T16:30:00Z","v":2817,"vw":876.75669},{"c":877.03,"h":877.04,"l":874.4,"n":225,"o":874.4,"t":"2026-10-19T16:45:00Z","v":3940,"vw":876.284682},{"c":875.44,"h":876.83,"l":875.44,"n":20,"o":876.83,"t":"2026-10-19T17:00:00Z","v":527,"vw":875.5512},{"c":874.94,"h":874.94,"l":874.94,"n":6,"o":874.94,"t":"2026-10-19T17:15:00Z","v":53,"vw":874.94},{"c":876.56,"h":877.22,"l":874.81,"n":46,"o":874.81,"t":"2026-10-19T17:30:00Z","v":467,"vw":875.867115},{"c":875.095,"h":876.645,"l":875.095,"n":127,"o":876.645,"t":"2026-10-19T17:45:00Z","v":1045,"vw":875.957927},{"c":879.03,"h":879.03,"l":875.09,"n":242,"o":875.09,"t":"2026-10-19T18:00:00Z","v":3424,"vw":876.78945},{"c":879.305,"h":879.305,"l":879.305,"n":11,"o":879.305,"t":"2026-10-19T18:15:00Z","v":109,"vw":879.305},{"c":881.475,"h":882.28,"l":879.385,"n":294,"o":879.385,"t":"2026-10-19T18:30:00Z","v":3287,"vw":881.019652},{"c":880.56,"h":881.59,"l":879.53,"n":155,"o":881.58,"t":"2026-10-19T18:45:00Z","v":2366,"vw":880.263843},{"c":880.84,"h":881.15,"l":878.83,"n":232,"o":881.15,"t":"2026-10-19T19:00:00Z","v":5115,"vw":879.727205},{"c":880.9075,"h":882.105,"l":879.95,"n":269,"o":881.5,"t":"2026-10-19T19:15:00Z","v":3704,"vw":880.69774},{"c":884.04,"h":885.24,"l":880.97,"n":843,"o":882.14,"t":"2026-10-19T19:30:00Z","v":11502,"vw":882.948918},{"c":879.59,"h":884.47,"l":879.59,"n":1138,"o":882.685,"t":"2026-10-19T19:45:00Z","v":12111,"vw":881.634441},{"c":879.8,"h":880.59,"l":879.8,"n":24,"o":880.59,"t":"2026-10-19T20:00:00Z","v":23113,"vw":879.80253},{"c":876.73,"h":882.47,"l":873.9,"n":189,"o":880.4,"t":"2026-10-20T13:30:00Z","v":3305,"vw":879.016217},{"c":871.14,"h":875.93,"l":871.14,"n":194,"o":875.83,"t":"2026-10-20T13:45:00Z","v":3242,"vw":873.580514},{"c":872.7,"h":875.27,"l":872.48,"n":104,"o":872.48,"t":"2026-10-20T14:00:00Z","v":1150,"vw":873.263012},{"c":880.99,"h":881.5,"l":873.475,"n":214,"o":873.475,"t":"2026-10-20T14:15:00Z","v":1160,"vw":879.291753},{"c":884.33,"h":885.895,"l":883.21,"n":208,"o":883.21,"t":"2026-10-20T14:30:00Z","v":2753,"vw":884.782475},{"c":885.59,"h":887.425,"l":885.59,"n":286,"o":886.1,"t":"2026-10-20T14:45:00Z","v":2341,"vw":886.459063},{"c":880.1,"h":885.21,"l":880.1,"n":245,"o":885.21,"t":"2026-10-20T15:00:00Z","v":2854,"vw":883.014708},{"c":881.34,"h":882.665,"l":881.34,"n":55,"o":881.645,"t":"2026-10-20T15:15:00Z","v":949,"vw":881.77364},{"c":882.15,"h":882.25,"l":881.33,"n":94,"o":881.33,"t":"2026-10-20T15:30:00Z","v":1398,"vw":881.923344},{"c":878.08,"h":881.795,"l":878.08,"n":116,"o":881.795,"t":"2026-10-20T15:45:00Z","v":1186,"vw":878.750317},{"c":879.81,"h":879.81,"l":878.26,"n":123,"o":878.26,"t":"2026-10-20T16:00:00Z","v":647,"vw":879.031932},{"c":880.45,"h":881.29,"l":879.98,"n":191,"o":879.98,"t":"2026-10-20T16:15:00Z","v":1909,"vw":880.860052},{"c":881.035,"h":881.94,"l":880.88,"n":151,"o":881.94,"t":"2026-10-20T16:30:00Z","v":1705,"vw":881.15},{"c":880.075,"h":882.2,"l":878.43,"n":284,"o":881.58,"t":"2026-10-20T16:45:00Z","v":3509,"vw":880.411518},{"c":879.83,"h":879.83,"l":879.74,"n":44,"o":879.74,"t":"2026-10-20T17:00:00Z","v":713,"vw":879.783407},{"c":881.395,"h":881.395,"l":881.395,"n":20,"o":881.395,"t":"2026-10-20T17:15:00Z","v":195,"vw":881.395},{"c":882.11,"h":882.44,"l":881.49,"n":163,"o":882.17,"t":"2026-10-20T17:30:00Z","v":2571,"vw":882.054933},{"c":880.735,"h":882.63,"l":880.58,"n":238,"o":881.855,"t":"2026-10-20T17:45:00Z","v":2902,"vw":881.721294},{"c":882.37,"h":883,"l":880.68,"n":214,"o":880.88,"t":"2026-10-20T18:00:00Z","v":3781,"vw":882.4068},{"c":883.92,"h":887.55,"l":882.465,"n":717,"o":882.5,"t":"2026-10-20T18:15:00Z","v":8505,"vw":884.554921},{"c":882.495,"h":882.93,"l":882.495,"n":77,"o":882.93,"t":"2026-10-20T18:30:00Z","v":606,"vw":882.625827},{"c":881,"h":883.18,"l":880.735,"n":338,"o":883.18,"t":"2026-10-20T18:45:00Z","v":2844,"vw":881.678858},{"c":881.21,"h":881.51,"l":880.715,"n":354,"o":880.985,"t":"2026-10-20T19:00:00Z","v":4245,"vw":881.149055},{"c":881.635,"h":883.34,"l":880.695,"n":444,"o":880.875,"t":"2026-10-20T19:15:00Z","v":4595,"vw":881.870856},{"c":882.01,"h":882.6,"l":880.505,"n":367,"o":881.635,"t":"2026-10-20T19:30:00Z","v":3725,"vw":881.706711},{"c":880.34,"h":882.28,"l":879.98,"n":718,"o":882.01,"t":"2026-10-20T19:45:00Z","v":6941,"vw":881.402437},{"c":879.7,"h":879.7,"l":879.7,"n":27,"o":879.7,"t":"2026-10-20T20:00:00Z","v":16838,"vw":879.7},{"c":884.2,"h":884.2,"l":877.5,"n":3,"o":877.5,"t":"2026-10-21T13:15:00Z","v":190,"vw":880.940541},{"c":885.72,"h":885.82,"l":881.65,"n":334,"o":883.07,"t":"2026-10-21T13:30:00Z","v":7249,"vw":883.815872},{"c":885.955,"h":885.955,"l":885.955,"n":12,"o":885.955,"t":"2026-10-21T13:45:00Z","v":93,"vw":885.955},{"c":884.5,"h":888.4,"l":884.095,"n":658,"o":886.92,"t":"2026-10-21T14:00:00Z","v":5080,"vw":885.774746},{"c":881.07,"h":884.205,"l":880.62,"n":317,"o":883.86,"t":"2026-10-21T14:15:00Z","v":3104,"vw":882.42067},{"c":884.3,"h":884.84,"l":882.145,"n":455,"o":882.405,"t":"2026-10-21T14:30:00Z","v":4306,"vw":883.739554},{"c":886.15,"h":886.44,"l":884.37,"n":74,"o":884.37,"t":"2026-10-21T14:45:00Z","v":1168,"vw":885.366203},{"c":886.6,"h":886.7,"l":886.44,"n":103,"o":886.44,"t":"2026-10-21T15:00:00Z","v":1034,"vw":886.517494},{"c":888.21,"h":888.21,"l":885.94,"n":253,"o":885.94,"t":"2026-10-21T15:15:00Z","v":3673,"vw":886.854831},{"c":888.21,"h":888.21,"l":887.96,"n":24,"o":888.16,"t":"2026-10-21T15:30:00Z","v":476,"vw":888.112631},{"c":886.1,"h":888.07,"l":886.1,"n":179,"o":887.27,"t":"2026-10-21T15:45:00Z","v":1679,"vw":886.49448},{"c":885.74,"h":886.71,"l":885.71,"n":94,"o":885.75,"t":"2026-10-21T16:00:00Z","v":931,"vw":886.137857},{"c":883.75,"h":885.85,"l":883.03,"n":474,"o":885.85,"t":"2026-10-21T16:15:00Z","v":5769,"vw":884.848811},{"c":884.66,"h":886.49,"l":883.84,"n":442,"o":884.19,"t":"2026-10-21T16:30:00Z","v":5032,"vw":884.721058},{"c":884.63,"h":885.195,"l":881.61,"n":474,"o":883.23,"t":"2026-10-21T16:45:00Z","v":7209,"vw":884.223477},{"c":885.84,"h":887.12,"l":884.58,"n":295,"o":884.635,"t":"2026-10-21T17:00:00Z","v":4808,"vw":885.81292},{"c":885.335,"h":885.93,"l":884.51,"n":171,"o":884.9,"t":"2026-10-21T17:15:00Z","v":3099,"vw":885.210259},{"c":886.97,"h":886.97,"l":885.09,"n":216,"o":885.76,"t":"2026-10-21T17:30:00Z","v":2343,"vw":886.160189},{"c":885.425,"h":887.04,"l":885.24,"n":179,"o":887.04,"t":"2026-10-21T17:45:00Z","v":1880,"vw":886.432843},{"c":884.97,"h":885.77,"l":884.53,"n":197,"o":884.53,"t":"2026-10-21T18:00:00Z","v":2513,"vw":885.139766},{"c":883.285,"h":883.87,"l":881.59,"n":177,"o":883.87,"t":"2026-10-21T18:15:00Z","v":2449,"vw":882.999023},{"c":883.985,"h":886.34,"l":883.0777,"n":358,"o":883.28,"t":"2026-10-21T18:30:00Z","v":3665,"vw":884.891799},{"c":884.01,"h":884.925,"l":883.695,"n":180,"o":884.925,"t":"2026-10-21T18:45:00Z","v":1667,"vw":884.390793},{"c":882.56,"h":883.45,"l":881.24,"n":354,"o":883.2,"t":"2026-10-21T19:00:00Z","v":4489,"vw":882.220232},{"c":886.475,"h":886.65,"l":882.11,"n":447,"o":882.11,"t":"2026-10-21T19:15:00Z","v":4863,"vw":885.180198},{"c":886.295,"h":886.44,"l":885.59,"n":323,"o":886.28,"t":"2026-10-21T19:30:00Z","v":2603,"vw":886.166724},{"c":884.98,"h":887.03,"l":884,"n":1107,"o":886.3,"t":"2026-10-21T19:45:00Z","v":9937,"vw":885.435364},{"c":884.98,"h":884.98,"l":884.37,"n":40,"o":884.37,"t":"2026-10-21T20:00:00Z","v":12385,"vw":884.974838},{"c":873.01,"h":886.65,"l":873.01,"n":96,"o":880.65,"t":"2026-10-22T13:30:00Z","v":1721,"vw":879.886509},{"c":875.245,"h":875.32,"l":872.345,"n":97,"o":873,"t":"2026-10-22T13:45:00Z","v":1926,"vw":873.867811},{"c":866.28,"h":876.5,"l":866.22,"n":308,"o":876.5,"t":"2026-10-22T14:00:00Z","v":6198,"vw":873.582186},{"c":867.965,"h":869.04,"l":863.15,"n":528,"o":865.63,"t":"2026-10-22T14:15:00Z","v":8019,"vw":865.247092},{"c":866.095,"h":868.645,"l":863.435,"n":309,"o":868.645,"t":"2026-10-22T14:30:00Z","v":4240,"vw":865.531741},{"c":864.205,"h":864.315,"l":858.98,"n":359,"o":864.015,"t":"2026-10-22T14:45:00Z","v":2893,"vw":862.996316},{"c":862.9,"h":866.785,"l":862.06,"n":551,"o":865.035,"t":"2026-10-22T15:00:00Z","v":7765,"vw":864.848779},{"c":864.95,"h":866.9,"l":864.31,"n":259,"o":864.7,"t":"2026-10-22T15:15:00Z","v":2054,"vw":865.579373},{"c":862.725,"h":863.74,"l":862.09,"n":206,"o":862.705,"t":"2026-10-22T15:30:00Z","v":2034,"vw":862.844515},{"c":863.855,"h":864.24,"l":861.8025,"n":302,"o":862.725,"t":"2026-10-22T15:45:00Z","v":3021,"vw":862.955004},{"c":865.655,"h":865.83,"l":864.95,"n":53,"o":864.95,"t":"2026-10-22T16:00:00Z","v":994,"vw":865.632162},{"c":867.5,"h":870.505,"l":867.22,"n":324,"o":867.54,"t":"2026-10-22T16:15:00Z","v":6342,"vw":868.633497},{"c":864.695,"h":868.34,"l":864.37,"n":336,"o":867.505,"t":"2026-10-22T16:30:00Z","v":3980,"vw":865.857171},{"c":866.215,"h":866.73,"l":863.89,"n":70,"o":863.9125,"t":"2026-10-22T16:45:00Z","v":1080,"vw":866.10825},{"c":866.24,"h":866.53,"l":865.8925,"n":158,"o":866.225,"t":"2026-10-22T17:00:00Z","v":1189,"vw":866.193305},{"c":865.29,"h":866.005,"l":863.95,"n":285,"o":865.94,"t":"2026-10-22T17:15:00Z","v":3434,"vw":865.156486},{"c":865.23,"h":865.67,"l":864.13,"n":259,"o":865.67,"t":"2026-10-22T17:30:00Z","v":4504,"vw":864.919022},{"c":865.57,"h":865.57,"l":864.5025,"n":224,"o":865.39,"t":"2026-10-22T17:45:00Z","v":3018,"vw":864.751327},{"c":864.56,"h":868.18,"l":862.65,"n":644,"o":865.81,"t":"2026-10-22T18:00:00Z","v":7039,"vw":864.898608},{"c":863.57,"h":864.605,"l":861.465,"n":252,"o":862.95,"t":"2026-10-22T18:15:00Z","v":3880,"vw":862.885266},{"c":861.53,"h":864.465,"l":861.51,"n":285,"o":864.06,"t":"2026-10-22T18:30:00Z","v":2106,"vw":862.611874},{"c":867.545,"h":868.46,"l":861.535,"n":359,"o":861.535,"t":"2026-10-22T18:45:00Z","v":3556,"vw":865.014167},{"c":865.275,"h":868,"l":864.84,"n":599,"o":867.89,"t":"2026-10-22T19:00:00Z","v":5670,"vw":866.020893},{"c":870.18,"h":870.18,"l":865.46,"n":435,"o":865.5175,"t":"2026-10-22T19:15:00Z","v":3142,"vw":868.098392},{"c":871.87,"h":873.51,"l":870.02,"n":536,"o":870.07,"t":"2026-10-22T19:30:00Z","v":5195,"vw":872.144275},{"c":875.1,"h":876.54,"l":871.57,"n":1072,"o":872.68,"t":"2026-10-22T19:45:00Z","v":15063,"vw":874.157468},{"c":876.33,"h":876.33,"l":874.84,"n":21,"o":875.08,"t":"2026-10-22T20:00:00Z","v":15697,"vw":876.225582}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.105737303011059,"strike":1007.1399044426325,"iv":0.35962299294725925,"gamma":0.0019709783283010356,"theta":-0.27729758468388443,"vega":0.429152449065749,"rho":0.0623545106633593,"breakevenPct":15.395529280709729},{"delta":0.15,"premium":5.419491525423728,"strike":960.8474576271186,"iv":0.2927915254237288,"gamma":0.0032661016949152542,"theta":-0.3042440677966102,"vega":0.5758796610169491,"rho":0.09380558948892544,"breakevenPct":10.262908853119523},{"delta":0.2,"premium":7.898880597014926,"strike":946.8283582089553,"iv":0.29795522388059703,"gamma":0.0038268656716417913,"theta":-0.37307985074626865,"vega":0.6912977611940299,"rho":0.12548700835637377,"breakevenPct":8.946086383664841},{"delta":0.25,"premium":10.715625000000001,"strike":934.6875,"iv":0.30341875,"gamma":0.0042125,"theta":-0.4329,"vega":0.7848312500000001,"rho":0.15724569405061892,"breakevenPct":7.882090650782232},{"delta":0.3,"premium":13.684848484848484,"strike":922.8030303030303,"iv":0.3037681818181818,"gamma":0.004643939393939394,"theta":-0.4763742424242424,"vega":0.8582954545454545,"rho":0.18900576165359848,"breakevenPct":6.8647517245648055},{"delta":0.35,"premium":17.092936802973977,"strike":912.3420074349442,"iv":0.30759591078066917,"gamma":0.0049,"theta":-0.5160152416356877,"vega":0.9143152416356877,"rho":0.2206438888953079,"breakevenPct":6.0599253977289615},{"delta":0.4,"premium":20.893873517786563,"strike":902.3320158102766,"iv":0.3116806324110672,"gamma":0.005,"theta":-0.5480438735177866,"vega":0.9538375494071146,"rho":0.2521629289862301,"breakevenPct":5.351396086869466},{"delta":0.45,"premium":25.05059523809524,"strike":892.4404761904761,"iv":0.3148095238095238,"gamma":0.0051,"theta":-0.5700928571428572,"vega":0.9771928571428571,"rho":0.2835448850471659,"breakevenPct":4.696983034766745},{"delta":0.5,"premium":29.118604651162787,"strike":882.4612403100775,"iv":0.3117062015503876,"gamma":0.0052,"theta":-0.5732786821705426,"vega":0.9849,"rho":0.31501072016912157,"breakevenPct":4.022439601661501},{"delta":0.55,"premium":34.58286852589642,"strike":872.7091633466135,"iv":0.31885378486055777,"gamma":0.005054183266932271,"theta":-0.5852788844621515,"vega":0.9772346613545816,"rho":0.34576045798932875,"breakevenPct":3.533147544019935},{"delta":0.6,"premium":39.71174089068826,"strike":862.8137651821862,"iv":0.31683076923076925,"gamma":0.004956275303643724,"theta":-0.5732696356275304,"vega":0.9538352226720648,"rho":0.3767455120265028,"breakevenPct":2.9892284953013624},{"delta":0.65,"premium":46.25495495495497,"strike":852.3873873873873,"iv":0.3211693693693694,"gamma":0.0046954954954954945,"theta":-0.5626117117117116,"vega":0.9145270270270269,"rho":0.40686918910615466,"breakevenPct":2.5461118919062806},{"delta":0.7,"premium":53.496363636363625,"strike":841.4545454545455,"iv":0.32390545454545455,"gamma":0.004358181818181818,"theta":-0.5396581818181818,"vega":0.8584872727272729,"rho":0.436555381877739,"breakevenPct":2.1248740874909045},{"delta":0.75,"premium":62.574413145539914,"strike":829.1079812206573,"iv":0.3305145539906103,"gamma":0.0038821596244131454,"theta":-0.511,"vega":0.7846882629107981,"rho":0.46503631430483294,"breakevenPct":1.7518964734971054},{"delta":0.8,"premium":72.7133540372671,"strike":815.776397515528,"iv":0.33347888198757764,"gamma":0.0034310559006211173,"theta":-0.4649875776397515,"vega":0.6913776397515528,"rho":0.4927552256323298,"breakevenPct":1.3875767750499248},{"delta":0.85,"premium":83.63568281938326,"strike":801.806167400881,"iv":0.3295568281938326,"gamma":0.002872246696035242,"theta":-0.3982550660792952,"vega":0.5753986784140969,"rho":0.5198974673331531,"breakevenPct":1.0397738546283084},{"delta":0.9,"premium":107.13000000000004,"strike":776,"iv":0.35930000000000006,"gamma":0.0019399999999999984,"theta":-0.3417399999999999,"vega":0.4333999999999998,"rho":0.537734189846683,"breakevenPct":0.7759633927858146}],"put":[{"delta":0.1,"premium":4.667857142857144,"strike":770.4081632653061,"iv":0.3812204081632653,"gamma":0.0019081632653061226,"theta":-0.2750959183673469,"vega":0.433565306122449,"rho":-0.07663317229633601,"breakevenPct":12.619640304172064},{"delta":0.15,"premium":7.227906976744186,"strike":795.4651162790698,"iv":0.359660465116279,"gamma":0.0026186046511627904,"theta":-0.34221395348837214,"vega":0.5759279069767441,"rho":-0.11491106933426455,"breakevenPct":10.05246775731454},{"delta":0.2,"premium":9.974375,"strike":813.8125,"iv":0.34497,"gamma":0.0032525,"theta":-0.39127125,"vega":0.6913725000000001,"rho":-0.15315161558762527,"breakevenPct":8.272211952118502},{"delta":0.25,"premium":12.991436464088396,"strike":828.3701657458563,"iv":0.33587348066298345,"gamma":0.003834806629834254,"theta":-0.42948176795580106,"vega":0.7847254143646408,"rho":-0.19140287998056013,"breakevenPct":6.955287473695081},{"delta":0.3,"premium":16.64263959390863,"strike":840.1776649746192,"iv":0.33639390862944163,"gamma":0.004207106598984771,"theta":-0.46811370558375637,"vega":0.8587634517766497,"rho":-0.2297509967687066,"breakevenPct":6.024554062886059},{"delta":0.35,"premium":20.341983122362866,"strike":851.6877637130801,"iv":0.3315050632911392,"gamma":0.004533755274261603,"theta":-0.4876506329113924,"vega":0.9145261603375527,"rho":-0.2682171648376681,"breakevenPct":5.133251105095425},{"delta":0.4,"premium":24.436363636363637,"strike":862.3553719008264,"iv":0.3285942148760331,"gamma":0.004747107438016529,"theta":-0.5001148760330578,"vega":0.9538132231404959,"rho":-0.30670564373058345,"breakevenPct":4.383165215790538},{"delta":0.45,"premium":28.975910931174088,"strike":872.6518218623481,"iv":0.3266242914979757,"gamma":0.0049,"theta":-0.5047971659919028,"vega":0.9772368421052632,"rho":-0.3454777119511595,"breakevenPct":3.7262320209083253},{"delta":0.5,"premium":34.04210526315789,"strike":882.7732793522267,"iv":0.32561174089068823,"gamma":0.005,"theta":-0.5022477732793522,"vega":0.985010931174089,"rho":-0.3844095218884016,"breakevenPct":3.1493644986399243},{"delta":0.55,"premium":39.70000000000001,"strike":893,"iv":0.32494,"gamma":0.00494,"theta":-0.4915,"vega":0.97724,"rho":-0.4237289589378448,"breakevenPct":2.628005431743751},{"delta":0.6,"premium":45.48888888888889,"strike":903.1481481481482,"iv":0.32095555555555555,"gamma":0.0049,"theta":-0.46652592592592595,"vega":0.9538444444444445,"rho":-0.463040395460289,"breakevenPct":2.1305604898543704},{"delta":0.65,"premium":52.36566820276498,"strike":913.8248847926267,"iv":0.3195534562211982,"gamma":0.004723502304147465,"theta":-0.4371207373271889,"vega":0.9146534562211982,"rho":-0.502963379658724,"breakevenPct":1.6969387571050079},{"delta":0.7,"premium":60.29999999999998,"strike":925.1999999999999,"iv":0.31873199999999996,"gamma":0.004396000000000001,"theta":-0.3995520000000001,"vega":0.8588080000000001,"rho":-0.5435715130394836,"breakevenPct":1.3043031734620545},{"delta":0.75,"premium":71.07643678160919,"strike":938.9080459770115,"iv":0.32420689655172413,"gamma":0.003943678160919541,"theta":-0.3603632183908046,"vega":0.7846804597701149,"rho":-0.5861555261798905,"breakevenPct":0.9697706120522849},{"delta":0.8,"premium":85.07702702702706,"strike":955.5855855855856,"iv":0.3332207207207208,"gamma":0.0033882882882882875,"theta":-0.31276936936936933,"vega":0.6915477477477476,"rho":-0.6309469678708137,"breakevenPct":0.6642978605595418},{"delta":0.85,"premium":103.3785714285714,"strike":976.4285714285714,"iv":0.3435285714285714,"gamma":0.002771428571428572,"theta":-0.24992857142857142,"vega":0.5760285714285714,"rho":-0.6790321271266552,"breakevenPct":0.3742882247555243},{"delta":0.9,"premium":171.9150943396228,"strike":1046.4150943396228,"iv":0.45886037735849083,"gamma":0.001535849056603772,"theta":-0.23945283018867933,"vega":0.43344716981132064,"rho":-0.7660406229834495,"breakevenPct":0.20882544247030696}]},"raw":{"call":[{"delta":0.1,"premium":4.105737303011059,"strike":1007.1399044426325,"iv":0.35962299294725925,"gamma":0.0019709783283010356,"theta":-0.27729758468388443,"vega":0.429152449065749,"rho":0.0623545106633593,"breakevenPct":15.395529280709729},{"delta":0.15,"premium":5.419491525423728,"strike":960.8474576271186,"iv":0.2927915254237288,"gamma":0.0032661016949152542,"theta":-0.3042440677966102,"vega":0.5758796610169491,"rho":0.09380558948892544,"breakevenPct":10.262908853119523},{"delta":0.2,"premium":7.898880597014926,"strike":946.8283582089553,"iv":0.29795522388059703,"gamma":0.0038268656716417913,"theta":-0.37307985074626865,"vega":0.6912977611940299,"rho":0.12548700835637377,"breakevenPct":8.946086383664841},{"delta":0.25,"premium":10.715625000000001,"strike":934.6875,"iv":0.30341875,"gamma":0.0042125,"theta":-0.4329,"vega":0.7848312500000001,"rho":0.15724569405061892,"breakevenPct":7.882090650782232},{"delta":0.3,"premium":13.684848484848484,"strike":922.8030303030303,"iv":0.3037681818181818,"gamma":0.004643939393939394,"theta":-0.4763742424242424,"vega":0.8582954545454545,"rho":0.18900576165359848,"breakevenPct":6.8647517245648055},{"delta":0.35,"premium":17.092936802973977,"strike":912.3420074349442,"iv":0.30759591078066917,"gamma":0.0049,"theta":-0.5160152416356877,"vega":0.9143152416356877,"rho":0.2206438888953079,"breakevenPct":6.0599253977289615},{"delta":0.4,"premium":20.893873517786563,"strike":902.3320158102766,"iv":0.3116806324110672,"gamma":0.005,"theta":-0.5480438735177866,"vega":0.9538375494071146,"rho":0.2521629289862301,"breakevenPct":5.351396086869466},{"delta":0.45,"premium":25.05059523809524,"strike":892.4404761904761,"iv":0.3148095238095238,"gamma":0.0051,"theta":-0.5700928571428572,"vega":0.9771928571428571,"rho":0.2835448850471659,"breakevenPct":4.696983034766745},{"delta":0.5,"premium":29.118604651162787,"strike":882.4612403100775,"iv":0.3117062015503876,"gamma":0.0052,"theta":-0.5732786821705426,"vega":0.9849,"rho":0.31501072016912157,"breakevenPct":4.022439601661501},{"delta":0.55,"premium":34.58286852589642,"strike":872.7091633466135,"iv":0.31885378486055777,"gamma":0.005054183266932271,"theta":-0.5852788844621515,"vega":0.9772346613545816,"rho":0.34576045798932875,"breakevenPct":3.533147544019935},{"delta":0.6,"premium":39.71174089068826,"strike":862.8137651821862,"iv":0.31683076923076925,"gamma":0.004956275303643724,"theta":-0.5732696356275304,"vega":0.9538352226720648,"rho":0.3767455120265028,"breakevenPct":2.9892284953013624},{"delta":0.65,"premium":46.25495495495497,"strike":852.3873873873873,"iv":0.3211693693693694,"gamma":0.0046954954954954945,"theta":-0.5626117117117116,"vega":0.9145270270270269,"rho":0.40686918910615466,"breakevenPct":2.5461118919062806},{"delta":0.7,"premium":53.496363636363625,"strike":841.4545454545455,"iv":0.32390545454545455,"gamma":0.004358181818181818,"theta":-0.5396581818181818,"vega":0.8584872727272729,"rho":0.436555381877739,"breakevenPct":2.1248740874909045},{"delta":0.75,"premium":62.574413145539914,"strike":829.1079812206573,"iv":0.3305145539906103,"gamma":0.0038821596244131454,"theta":-0.511,"vega":0.7846882629107981,"rho":0.46503631430483294,"breakevenPct":1.7518964734971054},{"delta":0.8,"premium":72.7133540372671,"strike":815.776397515528,"iv":0.33347888198757764,"gamma":0.0034310559006211173,"theta":-0.4649875776397515,"vega":0.6913776397515528,"rho":0.4927552256323298,"breakevenPct":1.3875767750499248},{"delta":0.85,"premium":83.63568281938326,"strike":801.806167400881,"iv":0.3295568281938326,"gamma":0.002872246696035242,"theta":-0.3982550660792952,"vega":0.5753986784140969,"rho":0.5198974673331531,"breakevenPct":1.0397738546283084},{"delta":0.9,"premium":107.13000000000004,"strike":776,"iv":0.35930000000000006,"gamma":0.0019399999999999984,"theta":-0.3417399999999999,"vega":0.4333999999999998,"rho":0.537734189846683,"breakevenPct":0.7759633927858146}],"put":[{"delta":0.1,"premium":4.667857142857144,"strike":770.4081632653061,"iv":0.3812204081632653,"gamma":0.0019081632653061226,"theta":-0.2750959183673469,"vega":0.433565306122449,"rho":-0.07663317229633601,"breakevenPct":12.619640304172064},{"delta":0.15,"premium":7.227906976744186,"strike":795.4651162790698,"iv":0.359660465116279,"gamma":0.0026186046511627904,"theta":-0.34221395348837214,"vega":0.5759279069767441,"rho":-0.11491106933426455,"breakevenPct":10.05246775731454},{"delta":0.2,"premium":9.974375,"strike":813.8125,"iv":0.34497,"gamma":0.0032525,"theta":-0.39127125,"vega":0.6913725000000001,"rho":-0.15315161558762527,"breakevenPct":8.272211952118502},{"delta":0.25,"premium":12.991436464088396,"strike":828.3701657458563,"iv":0.33587348066298345,"gamma":0.003834806629834254,"theta":-0.42948176795580106,"vega":0.7847254143646408,"rho":-0.19140287998056013,"breakevenPct":6.955287473695081},{"delta":0.3,"premium":16.64263959390863,"strike":840.1776649746192,"iv":0.33639390862944163,"gamma":0.004207106598984771,"theta":-0.46811370558375637,"vega":0.8587634517766497,"rho":-0.2297509967687066,"breakevenPct":6.024554062886059},{"delta":0.35,"premium":20.341983122362866,"strike":851.6877637130801,"iv":0.3315050632911392,"gamma":0.004533755274261603,"theta":-0.4876506329113924,"vega":0.9145261603375527,"rho":-0.2682171648376681,"breakevenPct":5.133251105095425},{"delta":0.4,"premium":24.436363636363637,"strike":862.3553719008264,"iv":0.3285942148760331,"gamma":0.004747107438016529,"theta":-0.5001148760330578,"vega":0.9538132231404959,"rho":-0.30670564373058345,"breakevenPct":4.383165215790538},{"delta":0.45,"premium":28.975910931174088,"strike":872.6518218623481,"iv":0.3266242914979757,"gamma":0.0049,"theta":-0.5047971659919028,"vega":0.9772368421052632,"rho":-0.3454777119511595,"breakevenPct":3.7262320209083253},{"delta":0.5,"premium":34.04210526315789,"strike":882.7732793522267,"iv":0.32561174089068823,"gamma":0.005,"theta":-0.5022477732793522,"vega":0.985010931174089,"rho":-0.3844095218884016,"breakevenPct":3.1493644986399243},{"delta":0.55,"premium":39.70000000000001,"strike":893,"iv":0.32494,"gamma":0.00494,"theta":-0.4915,"vega":0.97724,"rho":-0.4237289589378448,"breakevenPct":2.628005431743751},{"delta":0.6,"premium":45.48888888888889,"strike":903.1481481481482,"iv":0.32095555555555555,"gamma":0.0049,"theta":-0.46652592592592595,"vega":0.9538444444444445,"rho":-0.463040395460289,"breakevenPct":2.1305604898543704},{"delta":0.65,"premium":52.36566820276498,"strike":913.8248847926267,"iv":0.3195534562211982,"gamma":0.004723502304147465,"theta":-0.4371207373271889,"vega":0.9146534562211982,"rho":-0.502963379658724,"breakevenPct":1.6969387571050079},{"delta":0.7,"premium":60.29999999999998,"strike":925.1999999999999,"iv":0.31873199999999996,"gamma":0.004396000000000001,"theta":-0.3995520000000001,"vega":0.8588080000000001,"rho":-0.5435715130394836,"breakevenPct":1.3043031734620545},{"delta":0.75,"premium":71.07643678160919,"strike":938.9080459770115,"iv":0.32420689655172413,"gamma":0.003943678160919541,"theta":-0.3603632183908046,"vega":0.7846804597701149,"rho":-0.5861555261798905,"breakevenPct":0.9697706120522849},{"delta":0.8,"premium":85.07702702702706,"strike":955.5855855855856,"iv":0.3332207207207208,"gamma":0.0033882882882882875,"theta":-0.31276936936936933,"vega":0.6915477477477476,"rho":-0.6309469678708137,"breakevenPct":0.6642978605595418},{"delta":0.85,"premium":103.3785714285714,"strike":976.4285714285714,"iv":0.3435285714285714,"gamma":0.002771428571428572,"theta":-0.24992857142857142,"vega":0.5760285714285714,"rho":-0.6790321271266552,"breakevenPct":0.3742882247555243},{"delta":0.9,"premium":171.9150943396228,"strike":1046.4150943396228,"iv":0.45886037735849083,"gamma":0.001535849056603772,"theta":-0.23945283018867933,"vega":0.43344716981132064,"rho":-0.7660406229834495,"breakevenPct":0.20882544247030696}]}},"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"}}