{"symbol":"BLK","url":"https://intraalpha.com/companies/BLK","capturedAt":"2026-10-16T00:19:59.517Z","state":"ready","quote":{"symbol":"BLK","last_price":1115,"prev_close":1073.79,"regular_close":1120.78,"change":41.21,"change_pct":3.8378,"regular_change":46.99,"regular_change_pct":4.3761,"extended_change":-5.78,"extended_change_pct":-0.5157,"bid":1110.44,"ask":1118.63,"bid_size":40,"ask_size":40,"volume":1081655,"vwap":1107.557565,"open":1099.4,"high":1124.58,"low":1065.26,"close":1120.78,"trade_count":48776,"last_trade_at":"2026-10-15T23:17:05.835131025Z","last_quote_at":"2026-10-15T23:56:48.457758447Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:19:54.939409869-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"BLK","fetched_at":"2026-10-16T00:15:22.744559+00:00","name":"BlackRock Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"BlackRock, Inc. is an American multinational investment management corporation based in New York City.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":174465319000,"ebitda":12025000000,"pe_ratio":25.52,"peg_ratio":0.889,"book_value":360.41,"dividend_per_share":22.4,"dividend_yield":0.021,"eps":42.08,"revenue_ttm":28541999000,"gross_profit_ttm":13781000000,"profit_margin":0.242,"operating_margin_ttm":0.373,"return_on_assets_ttm":0.0374,"return_on_equity_ttm":0.123,"quarterly_earnings_growth":0.253,"quarterly_revenue_growth":0.191,"analyst_target_price":1317.94,"analyst_number":6,"beta":1.421,"fifty_two_week_high":1181.11,"fifty_two_week_low":907.59,"fifty_day_ma":1106.57,"two_hundred_day_ma":1060.75,"shares_outstanding":154869000,"forward_pe":16.45,"price_to_sales":6.11,"price_to_book":2.852,"ev_to_revenue":6.06,"ev_to_ebitda":14.78},"optionObservedAt":"2026-10-15T19:48:29.904Z","bars":[{"c":1069,"h":1069,"l":1069,"n":2,"o":1069,"t":"2026-10-09T12:10:00Z","v":51,"vw":1069},{"c":1067.7,"h":1067.7,"l":1067.7,"n":16,"o":1067.7,"t":"2026-10-09T13:10:00Z","v":115,"vw":1067.7},{"c":1065.3094,"h":1070.515,"l":1065.3094,"n":403,"o":1068.35,"t":"2026-10-09T13:30:00Z","v":6968,"vw":1068.198879},{"c":1070.09,"h":1073.45,"l":1068.195,"n":224,"o":1068.195,"t":"2026-10-09T13:35:00Z","v":4265,"vw":1071.863227},{"c":1072.81,"h":1074.29,"l":1071.57,"n":185,"o":1071.57,"t":"2026-10-09T13:40:00Z","v":1447,"vw":1072.424889},{"c":1073.1225,"h":1073.1225,"l":1070.995,"n":284,"o":1072.555,"t":"2026-10-09T13:45:00Z","v":3089,"vw":1071.433487},{"c":1077.44,"h":1078.74,"l":1074,"n":530,"o":1074,"t":"2026-10-09T13:50:00Z","v":9250,"vw":1075.129316},{"c":1077.38,"h":1078.9713,"l":1076.715,"n":384,"o":1078.61,"t":"2026-10-09T13:55:00Z","v":2799,"vw":1077.919417},{"c":1074,"h":1077.3,"l":1071.98,"n":376,"o":1077.3,"t":"2026-10-09T14:00:00Z","v":5061,"vw":1073.546127},{"c":1071.68,"h":1075.61,"l":1071.68,"n":357,"o":1072.0513,"t":"2026-10-09T14:05:00Z","v":3093,"vw":1073.739895},{"c":1075.115,"h":1075.115,"l":1071.99,"n":356,"o":1071.99,"t":"2026-10-09T14:10:00Z","v":12450,"vw":1073.680822},{"c":1073.39,"h":1075.9999,"l":1072.53,"n":371,"o":1075,"t":"2026-10-09T14:15:00Z","v":5005,"vw":1074.433737},{"c":1075.36,"h":1075.36,"l":1072.59,"n":346,"o":1073.52,"t":"2026-10-09T14:20:00Z","v":2650,"vw":1073.848592},{"c":1075.36,"h":1075.97,"l":1074.5,"n":328,"o":1075.38,"t":"2026-10-09T14:25:00Z","v":2713,"vw":1075.176009},{"c":1074.5,"h":1076.8598,"l":1074.5,"n":283,"o":1075.46,"t":"2026-10-09T14:30:00Z","v":2120,"vw":1075.657558},{"c":1078.54,"h":1078.54,"l":1073.51,"n":407,"o":1073.565,"t":"2026-10-09T14:35:00Z","v":9686,"vw":1075.88702},{"c":1080,"h":1080,"l":1077.77,"n":258,"o":1078.88,"t":"2026-10-09T14:40:00Z","v":2765,"vw":1078.842108},{"c":1079.42,"h":1081.12,"l":1078.86,"n":337,"o":1079.99,"t":"2026-10-09T14:45:00Z","v":3567,"vw":1079.638813},{"c":1080.15,"h":1080.995,"l":1079.5,"n":279,"o":1080.13,"t":"2026-10-09T14:50:00Z","v":3658,"vw":1080.06951},{"c":1080.1661,"h":1081.25,"l":1079.53,"n":180,"o":1079.54,"t":"2026-10-09T14:55:00Z","v":2295,"vw":1080.46889},{"c":1080.185,"h":1080.575,"l":1079.52,"n":355,"o":1079.86,"t":"2026-10-09T15:00:00Z","v":3701,"vw":1080.294312},{"c":1078.505,"h":1079.535,"l":1076.55,"n":400,"o":1079.535,"t":"2026-10-09T15:05:00Z","v":7270,"vw":1077.638106},{"c":1081.5,"h":1081.5,"l":1079.24,"n":271,"o":1079.24,"t":"2026-10-09T15:10:00Z","v":1958,"vw":1080.837655},{"c":1084.035,"h":1084.09,"l":1081.61,"n":238,"o":1082.34,"t":"2026-10-09T15:15:00Z","v":2403,"vw":1082.716644},{"c":1082.35,"h":1084.21,"l":1082.35,"n":502,"o":1083.71,"t":"2026-10-09T15:20:00Z","v":9906,"vw":1083.217846},{"c":1081.68,"h":1082.375,"l":1080.19,"n":290,"o":1082.375,"t":"2026-10-09T15:25:00Z","v":3744,"vw":1082.000284},{"c":1079.99,"h":1081.68,"l":1079.27,"n":392,"o":1081.68,"t":"2026-10-09T15:30:00Z","v":3749,"vw":1079.760986},{"c":1079.95,"h":1080.8,"l":1079.95,"n":231,"o":1080.125,"t":"2026-10-09T15:35:00Z","v":2176,"vw":1080.230132},{"c":1080.185,"h":1080.81,"l":1079.65,"n":265,"o":1080.19,"t":"2026-10-09T15:40:00Z","v":3422,"vw":1080.137294},{"c":1079.94,"h":1079.995,"l":1079.57,"n":175,"o":1079.97,"t":"2026-10-09T15:45:00Z","v":1362,"vw":1079.861626},{"c":1079.005,"h":1080.5,"l":1079.005,"n":182,"o":1079.9325,"t":"2026-10-09T15:50:00Z","v":3280,"vw":1079.937784},{"c":1081.29,"h":1081.29,"l":1078.81,"n":330,"o":1078.81,"t":"2026-10-09T15:55:00Z","v":2220,"vw":1080.009277},{"c":1080.53,"h":1081.285,"l":1080.25,"n":240,"o":1080.79,"t":"2026-10-09T16:00:00Z","v":2847,"vw":1080.86785},{"c":1080.61,"h":1081.34,"l":1079.6901,"n":113,"o":1080.795,"t":"2026-10-09T16:05:00Z","v":993,"vw":1080.809251},{"c":1080.62,"h":1081.18,"l":1080.37,"n":189,"o":1080.615,"t":"2026-10-09T16:10:00Z","v":4076,"vw":1080.631644},{"c":1080.49,"h":1080.49,"l":1080.025,"n":158,"o":1080.03,"t":"2026-10-09T16:15:00Z","v":1664,"vw":1080.277812},{"c":1081.565,"h":1081.74,"l":1080.365,"n":233,"o":1080.365,"t":"2026-10-09T16:20:00Z","v":3124,"vw":1080.908819},{"c":1082.07,"h":1082.07,"l":1081.03,"n":277,"o":1081.26,"t":"2026-10-09T16:25:00Z","v":4690,"vw":1081.372217},{"c":1082.475,"h":1082.99,"l":1081.85,"n":218,"o":1082.1,"t":"2026-10-09T16:30:00Z","v":2523,"vw":1082.280303},{"c":1083.95,"h":1083.95,"l":1082.01,"n":217,"o":1082.37,"t":"2026-10-09T16:35:00Z","v":2064,"vw":1082.526988},{"c":1082.88,"h":1083.47,"l":1082.465,"n":179,"o":1083.04,"t":"2026-10-09T16:40:00Z","v":1340,"vw":1083.014694},{"c":1082.49,"h":1083.925,"l":1080.86,"n":267,"o":1083.21,"t":"2026-10-09T16:45:00Z","v":7075,"vw":1081.461187},{"c":1081.75,"h":1082.88,"l":1081.75,"n":161,"o":1082.88,"t":"2026-10-09T16:50:00Z","v":973,"vw":1082.447143},{"c":1082.15,"h":1083.13,"l":1081.83,"n":159,"o":1082.39,"t":"2026-10-09T16:55:00Z","v":1168,"vw":1082.208892},{"c":1083.275,"h":1083.305,"l":1083.21,"n":116,"o":1083.21,"t":"2026-10-09T17:00:00Z","v":580,"vw":1083.265074},{"c":1082.59,"h":1084.01,"l":1082.59,"n":198,"o":1083.295,"t":"2026-10-09T17:05:00Z","v":1723,"vw":1083.179224},{"c":1080.86,"h":1082.6,"l":1080.2,"n":235,"o":1082.59,"t":"2026-10-09T17:10:00Z","v":2242,"vw":1081.889235},{"c":1080.025,"h":1081.63,"l":1079.504,"n":215,"o":1081.55,"t":"2026-10-09T17:15:00Z","v":2052,"vw":1080.725769},{"c":1080.375,"h":1080.375,"l":1079.0401,"n":59,"o":1079.0401,"t":"2026-10-09T17:20:00Z","v":344,"vw":1079.70755},{"c":1080.76,"h":1080.93,"l":1079.84,"n":194,"o":1080.37,"t":"2026-10-09T17:25:00Z","v":1876,"vw":1080.465972},{"c":1080.9825,"h":1081.485,"l":1080.765,"n":227,"o":1080.765,"t":"2026-10-09T17:30:00Z","v":1762,"vw":1081.176298},{"c":1082.43,"h":1082.46,"l":1081.35,"n":180,"o":1081.58,"t":"2026-10-09T17:35:00Z","v":1702,"vw":1081.841855},{"c":1083.26,"h":1083.26,"l":1082.66,"n":103,"o":1083.005,"t":"2026-10-09T17:40:00Z","v":830,"vw":1082.919004},{"c":1083.47,"h":1084.78,"l":1082.87,"n":511,"o":1083.46,"t":"2026-10-09T17:45:00Z","v":7837,"vw":1083.814887},{"c":1083.54,"h":1084.2,"l":1083.535,"n":137,"o":1084.2,"t":"2026-10-09T17:50:00Z","v":1088,"vw":1083.947475},{"c":1083.67,"h":1084.51,"l":1083.365,"n":304,"o":1084.2,"t":"2026-10-09T17:55:00Z","v":3671,"vw":1083.918262},{"c":1082.74,"h":1083.85,"l":1082.74,"n":141,"o":1083.85,"t":"2026-10-09T18:00:00Z","v":1280,"vw":1083.01222},{"c":1082.4,"h":1083.1,"l":1082.37,"n":155,"o":1082.97,"t":"2026-10-09T18:05:00Z","v":1056,"vw":1082.748079},{"c":1082.415,"h":1083.48,"l":1081.6041,"n":217,"o":1082.4,"t":"2026-10-09T18:10:00Z","v":1812,"vw":1082.674954},{"c":1082.23,"h":1082.23,"l":1082.225,"n":99,"o":1082.225,"t":"2026-10-09T18:15:00Z","v":898,"vw":1082.227384},{"c":1081.55,"h":1082.46,"l":1081.545,"n":195,"o":1082.46,"t":"2026-10-09T18:20:00Z","v":2229,"vw":1081.929439},{"c":1081.66,"h":1081.66,"l":1081.13,"n":123,"o":1081.345,"t":"2026-10-09T18:25:00Z","v":1133,"vw":1081.423202},{"c":1082.27,"h":1082.27,"l":1081.515,"n":277,"o":1081.94,"t":"2026-10-09T18:30:00Z","v":2098,"vw":1081.779067},{"c":1082.24,"h":1082.27,"l":1081.4161,"n":242,"o":1081.65,"t":"2026-10-09T18:35:00Z","v":2512,"vw":1081.742195},{"c":1083.44,"h":1083.79,"l":1082.28,"n":232,"o":1082.69,"t":"2026-10-09T18:40:00Z","v":2227,"vw":1083.007773},{"c":1083.47,"h":1084.415,"l":1083.31,"n":266,"o":1083.79,"t":"2026-10-09T18:45:00Z","v":3295,"vw":1083.984584},{"c":1084.12,"h":1085,"l":1084.05,"n":242,"o":1084.5,"t":"2026-10-09T18:50:00Z","v":1949,"vw":1084.596662},{"c":1084.73,"h":1084.73,"l":1083.66,"n":129,"o":1084.005,"t":"2026-10-09T18:55:00Z","v":1026,"vw":1083.900692},{"c":1086.06,"h":1086.44,"l":1084.78,"n":292,"o":1084.78,"t":"2026-10-09T19:00:00Z","v":2743,"vw":1085.670576},{"c":1085.03,"h":1086.6867,"l":1084.52,"n":326,"o":1085.8801,"t":"2026-10-09T19:05:00Z","v":3782,"vw":1085.446538},{"c":1085.02,"h":1085.99,"l":1084.92,"n":365,"o":1084.95,"t":"2026-10-09T19:10:00Z","v":3847,"vw":1085.31227},{"c":1085.73,"h":1086.325,"l":1085.2509,"n":290,"o":1085.2509,"t":"2026-10-09T19:15:00Z","v":2543,"vw":1085.915747},{"c":1085.35,"h":1085.885,"l":1085.35,"n":209,"o":1085.885,"t":"2026-10-09T19:20:00Z","v":1711,"vw":1085.607095},{"c":1085.765,"h":1085.765,"l":1085.01,"n":291,"o":1085.34,"t":"2026-10-09T19:25:00Z","v":2127,"vw":1085.367109},{"c":1084.145,"h":1085.38,"l":1083.88,"n":457,"o":1085.38,"t":"2026-10-09T19:30:00Z","v":5658,"vw":1084.938331},{"c":1083.54,"h":1084.59,"l":1083.54,"n":380,"o":1084.59,"t":"2026-10-09T19:35:00Z","v":3570,"vw":1084.313116},{"c":1083.24,"h":1083.595,"l":1082.54,"n":491,"o":1083.595,"t":"2026-10-09T19:40:00Z","v":5072,"vw":1083.104903},{"c":1082.64,"h":1082.965,"l":1082.23,"n":417,"o":1082.79,"t":"2026-10-09T19:45:00Z","v":4205,"vw":1082.589275},{"c":1082.55,"h":1083.65,"l":1081.46,"n":591,"o":1083.02,"t":"2026-10-09T19:50:00Z","v":21634,"vw":1081.869412},{"c":1082.05,"h":1082.915,"l":1080.67,"n":1940,"o":1082.915,"t":"2026-10-09T19:55:00Z","v":29827,"vw":1081.612252},{"c":1082.39,"h":1082.39,"l":1082.39,"n":76,"o":1082.39,"t":"2026-10-09T20:00:00Z","v":72978,"vw":1082.39},{"c":1082.5,"h":1082.5,"l":1082.5,"n":13,"o":1082.5,"t":"2026-10-09T20:05:00Z","v":184,"vw":1082.5},{"c":1083.2,"h":1083.2,"l":1083.2,"n":2,"o":1083.2,"t":"2026-10-09T21:20:00Z","v":80,"vw":1083.2},{"c":1084.45,"h":1084.45,"l":1084.45,"n":1,"o":1084.45,"t":"2026-10-09T23:40:00Z","v":49,"vw":1084.45},{"c":1091.07,"h":1091.34,"l":1085.77,"n":838,"o":1087.29,"t":"2026-10-12T13:30:00Z","v":13001,"vw":1088.076358},{"c":1089.515,"h":1092.92,"l":1088.8,"n":302,"o":1092.02,"t":"2026-10-12T13:35:00Z","v":2822,"vw":1090.042226},{"c":1089.985,"h":1091.42,"l":1088.465,"n":357,"o":1088.79,"t":"2026-10-12T13:40:00Z","v":3525,"vw":1089.685011},{"c":1087.3366,"h":1090.1,"l":1086.35,"n":499,"o":1089.85,"t":"2026-10-12T13:45:00Z","v":5959,"vw":1088.488367},{"c":1086.79,"h":1088.63,"l":1086.79,"n":287,"o":1086.9351,"t":"2026-10-12T13:50:00Z","v":3715,"vw":1087.824071},{"c":1087.17,"h":1087.17,"l":1083.97,"n":304,"o":1086.43,"t":"2026-10-12T13:55:00Z","v":3085,"vw":1085.500128},{"c":1085.06,"h":1086.13,"l":1085.06,"n":358,"o":1086.13,"t":"2026-10-12T14:00:00Z","v":2880,"vw":1085.746031},{"c":1087.935,"h":1088.5,"l":1085.83,"n":345,"o":1086.11,"t":"2026-10-12T14:05:00Z","v":4496,"vw":1086.517308},{"c":1089.07,"h":1090.35,"l":1087.79,"n":550,"o":1087.95,"t":"2026-10-12T14:10:00Z","v":7444,"vw":1089.178554},{"c":1086.205,"h":1088.6,"l":1086.205,"n":374,"o":1087.94,"t":"2026-10-12T14:15:00Z","v":2272,"vw":1087.333947},{"c":1087.075,"h":1088.4,"l":1085.9,"n":210,"o":1086.4575,"t":"2026-10-12T14:20:00Z","v":1865,"vw":1086.972389},{"c":1086.575,"h":1087.96,"l":1086.575,"n":293,"o":1087.335,"t":"2026-10-12T14:25:00Z","v":2504,"vw":1087.338451},{"c":1086.845,"h":1087.88,"l":1086.54,"n":99,"o":1086.54,"t":"2026-10-12T14:30:00Z","v":621,"vw":1087.117075},{"c":1087.59,"h":1090.13,"l":1087,"n":456,"o":1087.16,"t":"2026-10-12T14:35:00Z","v":5739,"vw":1088.521195},{"c":1087.385,"h":1088.465,"l":1087.385,"n":283,"o":1088.01,"t":"2026-10-12T14:40:00Z","v":4513,"vw":1087.68269},{"c":1087.405,"h":1087.465,"l":1086.37,"n":224,"o":1087.07,"t":"2026-10-12T14:45:00Z","v":1387,"vw":1087.19351},{"c":1087.65,"h":1087.65,"l":1087.44,"n":170,"o":1087.57,"t":"2026-10-12T14:50:00Z","v":932,"vw":1087.553333},{"c":1086.61,"h":1088.27,"l":1085.51,"n":348,"o":1087.69,"t":"2026-10-12T14:55:00Z","v":2239,"vw":1086.641354},{"c":1086.71,"h":1087.705,"l":1085.94,"n":365,"o":1085.94,"t":"2026-10-12T15:00:00Z","v":4364,"vw":1086.791209},{"c":1087.865,"h":1087.865,"l":1086.04,"n":299,"o":1087.34,"t":"2026-10-12T15:05:00Z","v":1960,"vw":1087.191151},{"c":1089,"h":1089.49,"l":1087.88,"n":562,"o":1087.88,"t":"2026-10-12T15:10:00Z","v":7295,"vw":1088.831493},{"c":1087.705,"h":1089.885,"l":1087.155,"n":320,"o":1089.82,"t":"2026-10-12T15:15:00Z","v":4522,"vw":1088.685597},{"c":1089.8,"h":1089.8,"l":1088.514,"n":314,"o":1088.514,"t":"2026-10-12T15:20:00Z","v":1811,"vw":1089.076277},{"c":1089.27,"h":1089.82,"l":1088.65,"n":291,"o":1089.265,"t":"2026-10-12T15:25:00Z","v":1965,"vw":1089.07646},{"c":1088.7,"h":1089.1,"l":1088.495,"n":257,"o":1089.0099,"t":"2026-10-12T15:30:00Z","v":1671,"vw":1088.742792},{"c":1088.54,"h":1088.555,"l":1087.93,"n":252,"o":1088.555,"t":"2026-10-12T15:35:00Z","v":3181,"vw":1088.416354},{"c":1087.3359,"h":1088.27,"l":1087.045,"n":193,"o":1088.26,"t":"2026-10-12T15:40:00Z","v":1025,"vw":1087.696665},{"c":1085.66,"h":1086.54,"l":1085.61,"n":257,"o":1086.54,"t":"2026-10-12T15:45:00Z","v":1948,"vw":1085.931184},{"c":1084.59,"h":1085.92,"l":1084.2701,"n":305,"o":1085.66,"t":"2026-10-12T15:50:00Z","v":4228,"vw":1085.373192},{"c":1084.09,"h":1084.7449,"l":1084.08,"n":141,"o":1084.205,"t":"2026-10-12T15:55:00Z","v":968,"vw":1084.198109},{"c":1085.08,"h":1085.08,"l":1084.51,"n":203,"o":1084.61,"t":"2026-10-12T16:00:00Z","v":1438,"vw":1084.826514},{"c":1084.46,"h":1084.775,"l":1084.28,"n":212,"o":1084.775,"t":"2026-10-12T16:05:00Z","v":1836,"vw":1084.550741},{"c":1083.89,"h":1084.275,"l":1083.7,"n":161,"o":1084.27,"t":"2026-10-12T16:10:00Z","v":1115,"vw":1084.080364},{"c":1084.22,"h":1084.39,"l":1083.8801,"n":223,"o":1083.91,"t":"2026-10-12T16:15:00Z","v":1793,"vw":1084.075743},{"c":1082.4,"h":1083.96,"l":1082.4,"n":261,"o":1083.96,"t":"2026-10-12T16:20:00Z","v":1765,"vw":1083.003217},{"c":1082.24,"h":1082.39,"l":1081.81,"n":218,"o":1082.39,"t":"2026-10-12T16:25:00Z","v":2351,"vw":1082.077137},{"c":1082.95,"h":1082.95,"l":1081.84,"n":262,"o":1081.84,"t":"2026-10-12T16:30:00Z","v":2077,"vw":1082.382666},{"c":1082.665,"h":1082.84,"l":1082.27,"n":126,"o":1082.84,"t":"2026-10-12T16:35:00Z","v":1301,"vw":1082.562124},{"c":1082.595,"h":1082.67,"l":1082.595,"n":111,"o":1082.645,"t":"2026-10-12T16:40:00Z","v":870,"vw":1082.634437},{"c":1082.98,"h":1082.995,"l":1082.98,"n":90,"o":1082.995,"t":"2026-10-12T16:45:00Z","v":631,"vw":1082.983626},{"c":1082.41,"h":1082.7793,"l":1081.75,"n":221,"o":1082.64,"t":"2026-10-12T16:50:00Z","v":3434,"vw":1082.532554},{"c":1083.22,"h":1083.59,"l":1082.55,"n":176,"o":1082.55,"t":"2026-10-12T16:55:00Z","v":1521,"vw":1083.248103},{"c":1081.67,"h":1083.394,"l":1081.67,"n":139,"o":1083.394,"t":"2026-10-12T17:00:00Z","v":3922,"vw":1082.242696},{"c":1083.94,"h":1083.94,"l":1082.11,"n":186,"o":1082.11,"t":"2026-10-12T17:05:00Z","v":1546,"vw":1082.79122},{"c":1084.86,"h":1085,"l":1084.545,"n":87,"o":1085,"t":"2026-10-12T17:10:00Z","v":401,"vw":1084.759433},{"c":1083.86,"h":1084.85,"l":1083.86,"n":196,"o":1084.48,"t":"2026-10-12T17:15:00Z","v":2133,"vw":1084.31584},{"c":1083.43,"h":1084.48,"l":1083.385,"n":210,"o":1083.965,"t":"2026-10-12T17:20:00Z","v":1837,"vw":1083.657934},{"c":1082.65,"h":1083.79,"l":1082.65,"n":183,"o":1083.44,"t":"2026-10-12T17:25:00Z","v":3455,"vw":1082.862202},{"c":1082.2904,"h":1082.5699,"l":1082.04,"n":154,"o":1082.11,"t":"2026-10-12T17:30:00Z","v":1013,"vw":1082.304798},{"c":1083.72,"h":1083.72,"l":1082.52,"n":229,"o":1082.52,"t":"2026-10-12T17:35:00Z","v":2054,"vw":1082.870344},{"c":1084.425,"h":1084.425,"l":1083.5,"n":156,"o":1083.5,"t":"2026-10-12T17:40:00Z","v":2374,"vw":1084.037225},{"c":1083.25,"h":1085,"l":1083.21,"n":242,"o":1084.9999,"t":"2026-10-12T17:45:00Z","v":5073,"vw":1084.386324},{"c":1084.2175,"h":1084.2175,"l":1083.215,"n":316,"o":1083.215,"t":"2026-10-12T17:50:00Z","v":1591,"vw":1083.742323},{"c":1085.13,"h":1085.36,"l":1083.63,"n":177,"o":1084.195,"t":"2026-10-12T17:55:00Z","v":1365,"vw":1084.786945},{"c":1083.925,"h":1085.27,"l":1083.39,"n":222,"o":1085.27,"t":"2026-10-12T18:00:00Z","v":1914,"vw":1084.42927},{"c":1083.9,"h":1083.9,"l":1083.885,"n":60,"o":1083.885,"t":"2026-10-12T18:05:00Z","v":402,"vw":1083.89},{"c":1083.67,"h":1084.5378,"l":1083.67,"n":74,"o":1084.5378,"t":"2026-10-12T18:10:00Z","v":455,"vw":1084.053242},{"c":1083.32,"h":1083.91,"l":1082.89,"n":118,"o":1082.89,"t":"2026-10-12T18:15:00Z","v":875,"vw":1083.250664},{"c":1083.375,"h":1083.5,"l":1083.25,"n":134,"o":1083.49,"t":"2026-10-12T18:20:00Z","v":1088,"vw":1083.429375},{"c":1082.9,"h":1083.77,"l":1082.9,"n":242,"o":1083.31,"t":"2026-10-12T18:25:00Z","v":1990,"vw":1083.468725},{"c":1083.19,"h":1083.64,"l":1082.76,"n":297,"o":1083.355,"t":"2026-10-12T18:30:00Z","v":4515,"vw":1083.481434},{"c":1083.37,"h":1083.46,"l":1082.73,"n":154,"o":1082.73,"t":"2026-10-12T18:35:00Z","v":1184,"vw":1083.198636},{"c":1084.15,"h":1084.97,"l":1083.43,"n":293,"o":1083.43,"t":"2026-10-12T18:40:00Z","v":4497,"vw":1084.427585},{"c":1082.8,"h":1085.02,"l":1082.76,"n":313,"o":1083.545,"t":"2026-10-12T18:45:00Z","v":3887,"vw":1083.637536},{"c":1082.615,"h":1083.4391,"l":1082.41,"n":160,"o":1082.8,"t":"2026-10-12T18:50:00Z","v":2244,"vw":1082.794754},{"c":1082.88,"h":1083.15,"l":1082.6,"n":273,"o":1082.64,"t":"2026-10-12T18:55:00Z","v":1810,"vw":1082.836667},{"c":1081.855,"h":1082.895,"l":1081.2911,"n":233,"o":1082.895,"t":"2026-10-12T19:00:00Z","v":3486,"vw":1081.892252},{"c":1081.7425,"h":1082.22,"l":1081.7425,"n":122,"o":1081.87,"t":"2026-10-12T19:05:00Z","v":1215,"vw":1081.908256},{"c":1081.85,"h":1082.44,"l":1081.85,"n":202,"o":1082.19,"t":"2026-10-12T19:10:00Z","v":1548,"vw":1082.205604},{"c":1081.58,"h":1082.35,"l":1081.33,"n":383,"o":1081.885,"t":"2026-10-12T19:15:00Z","v":3474,"vw":1081.847371},{"c":1081.9,"h":1082.61,"l":1081.585,"n":293,"o":1081.585,"t":"2026-10-12T19:20:00Z","v":2291,"vw":1081.976295},{"c":1082,"h":1082.53,"l":1081.905,"n":179,"o":1081.905,"t":"2026-10-12T19:25:00Z","v":1336,"vw":1082.084592},{"c":1081.36,"h":1082.36,"l":1081.15,"n":540,"o":1082.36,"t":"2026-10-12T19:30:00Z","v":5029,"vw":1081.808182},{"c":1080.47,"h":1081.79,"l":1080.465,"n":368,"o":1081.79,"t":"2026-10-12T19:35:00Z","v":2849,"vw":1081.157335},{"c":1081.705,"h":1082.13,"l":1080.4035,"n":433,"o":1080.4035,"t":"2026-10-12T19:40:00Z","v":3421,"vw":1081.407253},{"c":1082.73,"h":1082.81,"l":1080.95,"n":564,"o":1081.7775,"t":"2026-10-12T19:45:00Z","v":9109,"vw":1081.565279},{"c":1084.74,"h":1084.8599,"l":1083.35,"n":792,"o":1083.855,"t":"2026-10-12T19:50:00Z","v":10815,"vw":1083.917959},{"c":1084.61,"h":1084.785,"l":1083.19,"n":1812,"o":1084.19,"t":"2026-10-12T19:55:00Z","v":26990,"vw":1083.815363},{"c":1083.92,"h":1083.92,"l":1083.92,"n":99,"o":1083.92,"t":"2026-10-12T20:00:00Z","v":66165,"vw":1083.92},{"c":1084.49,"h":1084.49,"l":1084.49,"n":1,"o":1084.49,"t":"2026-10-12T21:10:00Z","v":100,"vw":1084.49},{"c":1086,"h":1086.07,"l":1086,"n":4,"o":1086.07,"t":"2026-10-13T10:50:00Z","v":101,"vw":1086.031538},{"c":1089,"h":1089,"l":1083.5,"n":52,"o":1083.5,"t":"2026-10-13T11:05:00Z","v":565,"vw":1086.534222},{"c":1089.98,"h":1089.98,"l":1089.98,"n":10,"o":1089.98,"t":"2026-10-13T11:20:00Z","v":115,"vw":1089.98},{"c":1095,"h":1095,"l":1095,"n":1,"o":1095,"t":"2026-10-13T13:15:00Z","v":50,"vw":1095},{"c":1086,"h":1090.68,"l":1086,"n":499,"o":1088.09,"t":"2026-10-13T13:30:00Z","v":7770,"vw":1088.183866},{"c":1081.085,"h":1086.65,"l":1081.085,"n":329,"o":1084.42,"t":"2026-10-13T13:35:00Z","v":5024,"vw":1084.093939},{"c":1079.48,"h":1083.12,"l":1079.27,"n":312,"o":1081.075,"t":"2026-10-13T13:40:00Z","v":3536,"vw":1080.839498},{"c":1075.75,"h":1079.5,"l":1075.32,"n":323,"o":1078.15,"t":"2026-10-13T13:45:00Z","v":3296,"vw":1077.009283},{"c":1075.32,"h":1076.46,"l":1074.4,"n":211,"o":1076.18,"t":"2026-10-13T13:50:00Z","v":2939,"vw":1075.390805},{"c":1075.28,"h":1075.83,"l":1073.54,"n":220,"o":1075.83,"t":"2026-10-13T13:55:00Z","v":2260,"vw":1074.94325},{"c":1069.045,"h":1075.28,"l":1069.045,"n":493,"o":1075.28,"t":"2026-10-13T14:00:00Z","v":5330,"vw":1072.153337},{"c":1067.1075,"h":1069.965,"l":1067,"n":428,"o":1069.59,"t":"2026-10-13T14:05:00Z","v":5317,"vw":1068.85446},{"c":1071.44,"h":1071.46,"l":1068.135,"n":501,"o":1068.135,"t":"2026-10-13T14:10:00Z","v":5994,"vw":1070.065994},{"c":1071.7309,"h":1072.95,"l":1070.9201,"n":427,"o":1072.51,"t":"2026-10-13T14:15:00Z","v":5100,"vw":1072.00694},{"c":1072.52,"h":1073.2125,"l":1071.27,"n":343,"o":1071.93,"t":"2026-10-13T14:20:00Z","v":3109,"vw":1072.211131},{"c":1074.18,"h":1075.25,"l":1072.445,"n":432,"o":1072.9,"t":"2026-10-13T14:25:00Z","v":4061,"vw":1073.712225},{"c":1071.45,"h":1075.9725,"l":1071.45,"n":496,"o":1074.87,"t":"2026-10-13T14:30:00Z","v":5592,"vw":1074.417781},{"c":1071.725,"h":1073.2,"l":1071.32,"n":345,"o":1071.42,"t":"2026-10-13T14:35:00Z","v":2963,"vw":1072.187498},{"c":1072.015,"h":1072.6053,"l":1070.735,"n":524,"o":1071.72,"t":"2026-10-13T14:40:00Z","v":8887,"vw":1071.289992},{"c":1073.6775,"h":1074.225,"l":1072.335,"n":363,"o":1072.335,"t":"2026-10-13T14:45:00Z","v":3704,"vw":1073.347262},{"c":1073.4775,"h":1074.415,"l":1073.11,"n":418,"o":1073.775,"t":"2026-10-13T14:50:00Z","v":6394,"vw":1073.938115},{"c":1072.54,"h":1073.4362,"l":1071.73,"n":281,"o":1072.73,"t":"2026-10-13T14:55:00Z","v":3383,"vw":1072.6441},{"c":1074.015,"h":1074.015,"l":1072.395,"n":315,"o":1072.395,"t":"2026-10-13T15:00:00Z","v":3450,"vw":1073.108398},{"c":1074.145,"h":1075.25,"l":1073.69,"n":312,"o":1074.65,"t":"2026-10-13T15:05:00Z","v":4156,"vw":1074.488097},{"c":1074.9275,"h":1074.9275,"l":1074.13,"n":284,"o":1074.145,"t":"2026-10-13T15:10:00Z","v":2388,"vw":1074.467136},{"c":1073.87,"h":1076.18,"l":1073.87,"n":373,"o":1074.86,"t":"2026-10-13T15:15:00Z","v":4965,"vw":1074.994997},{"c":1073.675,"h":1075.23,"l":1072.9501,"n":236,"o":1074.195,"t":"2026-10-13T15:20:00Z","v":2589,"vw":1074.522148},{"c":1074.58,"h":1075.025,"l":1073.595,"n":270,"o":1073.675,"t":"2026-10-13T15:25:00Z","v":2707,"vw":1074.100697},{"c":1074.48,"h":1075.3525,"l":1074.48,"n":329,"o":1074.53,"t":"2026-10-13T15:30:00Z","v":3606,"vw":1074.852556},{"c":1073.97,"h":1075.09,"l":1073.66,"n":233,"o":1074.56,"t":"2026-10-13T15:35:00Z","v":2001,"vw":1074.284772},{"c":1074.685,"h":1074.74,"l":1073.97,"n":241,"o":1073.97,"t":"2026-10-13T15:40:00Z","v":2024,"vw":1074.610528},{"c":1072.255,"h":1074.68,"l":1071.9,"n":389,"o":1074.68,"t":"2026-10-13T15:45:00Z","v":4240,"vw":1073.104031},{"c":1073.63,"h":1073.97,"l":1071.9,"n":418,"o":1072.26,"t":"2026-10-13T15:50:00Z","v":6353,"vw":1073.004854},{"c":1075.13,"h":1075.43,"l":1073.485,"n":425,"o":1074.035,"t":"2026-10-13T15:55:00Z","v":5623,"vw":1074.734777},{"c":1072.07,"h":1075.18,"l":1072.07,"n":777,"o":1075.18,"t":"2026-10-13T16:00:00Z","v":25980,"vw":1073.867027},{"c":1072.52,"h":1072.91,"l":1071.945,"n":219,"o":1071.945,"t":"2026-10-13T16:05:00Z","v":2679,"vw":1072.346045},{"c":1073.545,"h":1074.01,"l":1072.69,"n":598,"o":1072.69,"t":"2026-10-13T16:10:00Z","v":30050,"vw":1073.493693},{"c":1074.58,"h":1074.81,"l":1072.26,"n":437,"o":1073.545,"t":"2026-10-13T16:15:00Z","v":6360,"vw":1073.056706},{"c":1075.105,"h":1076.045,"l":1074.49,"n":427,"o":1074.495,"t":"2026-10-13T16:20:00Z","v":9949,"vw":1075.505438},{"c":1075.19,"h":1075.56,"l":1074.64,"n":145,"o":1075.32,"t":"2026-10-13T16:25:00Z","v":1415,"vw":1075.12709},{"c":1075.47,"h":1075.595,"l":1075.035,"n":307,"o":1075.195,"t":"2026-10-13T16:30:00Z","v":2132,"vw":1075.316799},{"c":1076.55,"h":1076.55,"l":1074.7,"n":244,"o":1075.47,"t":"2026-10-13T16:35:00Z","v":3375,"vw":1075.169428},{"c":1076.395,"h":1077.38,"l":1075.9578,"n":410,"o":1075.9578,"t":"2026-10-13T16:40:00Z","v":8638,"vw":1076.611871},{"c":1077.17,"h":1077.205,"l":1075.735,"n":272,"o":1076.39,"t":"2026-10-13T16:45:00Z","v":2762,"vw":1076.283879},{"c":1075.94,"h":1077.13,"l":1075.47,"n":256,"o":1076.99,"t":"2026-10-13T16:50:00Z","v":2859,"vw":1076.213774},{"c":1075.66,"h":1076.24,"l":1075.56,"n":203,"o":1075.96,"t":"2026-10-13T16:55:00Z","v":1899,"vw":1076.03652},{"c":1075.255,"h":1075.51,"l":1073.015,"n":394,"o":1074.93,"t":"2026-10-13T17:00:00Z","v":5166,"vw":1073.698129},{"c":1074.17,"h":1075.54,"l":1074.17,"n":267,"o":1075.01,"t":"2026-10-13T17:05:00Z","v":4586,"vw":1075.052314},{"c":1074.22,"h":1074.4,"l":1073.33,"n":265,"o":1074.17,"t":"2026-10-13T17:10:00Z","v":4769,"vw":1073.954171},{"c":1073.88,"h":1074.47,"l":1073.31,"n":347,"o":1074,"t":"2026-10-13T17:15:00Z","v":4892,"vw":1074.025256},{"c":1073.42,"h":1074.28,"l":1072.63,"n":425,"o":1073.98,"t":"2026-10-13T17:20:00Z","v":5406,"vw":1073.260709},{"c":1073.16,"h":1074.04,"l":1073.155,"n":296,"o":1073.435,"t":"2026-10-13T17:25:00Z","v":4652,"vw":1073.673171},{"c":1071.76,"h":1073.76,"l":1071.76,"n":347,"o":1073.165,"t":"2026-10-13T17:30:00Z","v":3967,"vw":1072.694938},{"c":1071,"h":1072.47,"l":1071,"n":278,"o":1071.7775,"t":"2026-10-13T17:35:00Z","v":2740,"vw":1072.017794},{"c":1070.1,"h":1071.3,"l":1069.5,"n":328,"o":1070.7,"t":"2026-10-13T17:40:00Z","v":4359,"vw":1070.360094},{"c":1068.8,"h":1069.5,"l":1068.8,"n":358,"o":1069.5,"t":"2026-10-13T17:45:00Z","v":3674,"vw":1069.072767},{"c":1068,"h":1069.098,"l":1068,"n":245,"o":1068.99,"t":"2026-10-13T17:50:00Z","v":2791,"vw":1068.515431},{"c":1068.38,"h":1068.9199,"l":1068,"n":215,"o":1068,"t":"2026-10-13T17:55:00Z","v":1944,"vw":1068.413644},{"c":1067.495,"h":1069.66,"l":1067.495,"n":409,"o":1068.375,"t":"2026-10-13T18:00:00Z","v":4828,"vw":1068.790126},{"c":1066.94,"h":1067.79,"l":1066.05,"n":445,"o":1066.8,"t":"2026-10-13T18:05:00Z","v":9455,"vw":1067.133668},{"c":1068.295,"h":1068.58,"l":1066.975,"n":335,"o":1067.285,"t":"2026-10-13T18:10:00Z","v":4458,"vw":1067.827155},{"c":1068.81,"h":1069.52,"l":1067.2901,"n":420,"o":1068.29,"t":"2026-10-13T18:15:00Z","v":5830,"vw":1068.196049},{"c":1067.91,"h":1069.3018,"l":1067.86,"n":284,"o":1069.03,"t":"2026-10-13T18:20:00Z","v":4628,"vw":1068.143592},{"c":1068.895,"h":1069.185,"l":1067.83,"n":311,"o":1067.91,"t":"2026-10-13T18:25:00Z","v":3097,"vw":1068.332826},{"c":1068.42,"h":1069.07,"l":1067.75,"n":268,"o":1069.07,"t":"2026-10-13T18:30:00Z","v":2520,"vw":1068.269231},{"c":1069.025,"h":1069.71,"l":1067.73,"n":375,"o":1068,"t":"2026-10-13T18:35:00Z","v":4008,"vw":1068.677879},{"c":1069.66,"h":1071.67,"l":1069.53,"n":373,"o":1069.53,"t":"2026-10-13T18:40:00Z","v":4404,"vw":1070.68134},{"c":1070.49,"h":1070.5,"l":1069.52,"n":495,"o":1069.68,"t":"2026-10-13T18:45:00Z","v":9460,"vw":1070.136659},{"c":1073.335,"h":1073.67,"l":1070.27,"n":524,"o":1071.05,"t":"2026-10-13T18:50:00Z","v":9124,"vw":1071.420104},{"c":1074.215,"h":1074.575,"l":1072.75,"n":340,"o":1073.335,"t":"2026-10-13T18:55:00Z","v":4127,"vw":1073.819647},{"c":1073.05,"h":1074.23,"l":1072.46,"n":554,"o":1074.22,"t":"2026-10-13T19:00:00Z","v":10259,"vw":1073.296646},{"c":1074.215,"h":1075,"l":1073.045,"n":511,"o":1073.045,"t":"2026-10-13T19:05:00Z","v":8934,"vw":1074.1298},{"c":1074.29,"h":1074.735,"l":1073.86,"n":500,"o":1074.44,"t":"2026-10-13T19:10:00Z","v":6449,"vw":1074.452701},{"c":1073.81,"h":1074.42,"l":1073.27,"n":486,"o":1073.985,"t":"2026-10-13T19:15:00Z","v":6097,"vw":1073.935576},{"c":1074.075,"h":1074.12,"l":1072.9,"n":589,"o":1073.94,"t":"2026-10-13T19:20:00Z","v":6988,"vw":1073.533878},{"c":1074.23,"h":1074.49,"l":1073.84,"n":513,"o":1074.075,"t":"2026-10-13T19:25:00Z","v":5969,"vw":1074.16403},{"c":1073.04,"h":1074.215,"l":1072.155,"n":679,"o":1074.1575,"t":"2026-10-13T19:30:00Z","v":8427,"vw":1073.163441},{"c":1073.33,"h":1074.08,"l":1072.16,"n":540,"o":1073.24,"t":"2026-10-13T19:35:00Z","v":6131,"vw":1073.293426},{"c":1073.22,"h":1074,"l":1072.64,"n":668,"o":1073.09,"t":"2026-10-13T19:40:00Z","v":7849,"vw":1073.338803},{"c":1072.61,"h":1073.78,"l":1072.285,"n":834,"o":1073.395,"t":"2026-10-13T19:45:00Z","v":14803,"vw":1073.048577},{"c":1072.37,"h":1072.88,"l":1072,"n":1079,"o":1072.11,"t":"2026-10-13T19:50:00Z","v":14394,"vw":1072.408591},{"c":1067.85,"h":1072.105,"l":1066.51,"n":4050,"o":1072,"t":"2026-10-13T19:55:00Z","v":64428,"vw":1068.157692},{"c":1066.12,"h":1066.12,"l":1066.12,"n":100,"o":1066.12,"t":"2026-10-13T20:00:00Z","v":142763,"vw":1066.12},{"c":1068.3,"h":1068.3,"l":1068.3,"n":2,"o":1068.3,"t":"2026-10-13T20:05:00Z","v":96,"vw":1068.3},{"c":1069,"h":1069,"l":1069,"n":4,"o":1069,"t":"2026-10-13T20:15:00Z","v":138,"vw":1069},{"c":1069.5,"h":1069.5,"l":1069.5,"n":2,"o":1069.5,"t":"2026-10-13T20:30:00Z","v":55,"vw":1069.5},{"c":1068.92,"h":1068.92,"l":1068.92,"n":1,"o":1068.92,"t":"2026-10-13T21:45:00Z","v":50,"vw":1068.92},{"c":1069.99,"h":1069.99,"l":1069.99,"n":2,"o":1069.99,"t":"2026-10-13T21:55:00Z","v":120,"vw":1069.99},{"c":1067.5,"h":1067.5,"l":1067.5,"n":4,"o":1067.5,"t":"2026-10-13T22:40:00Z","v":100,"vw":1067.5},{"c":1069.3,"h":1069.3,"l":1069.3,"n":2,"o":1069.3,"t":"2026-10-13T23:25:00Z","v":250,"vw":1069.3},{"c":1068.35,"h":1068.35,"l":1068.35,"n":2,"o":1068.35,"t":"2026-10-13T23:30:00Z","v":100,"vw":1068.35},{"c":1068,"h":1073,"l":1068,"n":51,"o":1068.2,"t":"2026-10-14T08:00:00Z","v":819,"vw":1071.02},{"c":1080.01,"h":1080.01,"l":1080,"n":15,"o":1080,"t":"2026-10-14T08:55:00Z","v":132,"vw":1080.004651},{"c":1080,"h":1080,"l":1080,"n":1,"o":1080,"t":"2026-10-14T09:55:00Z","v":120,"vw":1080},{"c":1090,"h":1090,"l":1089.71,"n":32,"o":1089.99,"t":"2026-10-14T10:00:00Z","v":4126,"vw":1089.993065},{"c":1114,"h":1114,"l":1097,"n":41,"o":1097,"t":"2026-10-14T10:05:00Z","v":2428,"vw":1103.077611},{"c":1100,"h":1100,"l":1100,"n":3,"o":1100,"t":"2026-10-14T10:10:00Z","v":53,"vw":1100},{"c":1103,"h":1103,"l":1103,"n":5,"o":1103,"t":"2026-10-14T10:15:00Z","v":134,"vw":1103},{"c":1111.5789,"h":1111.5789,"l":1105.6936,"n":13,"o":1105.6936,"t":"2026-10-14T10:25:00Z","v":259,"vw":1107.685094},{"c":1100,"h":1103.99,"l":1100,"n":77,"o":1103.99,"t":"2026-10-14T10:40:00Z","v":864,"vw":1101.873682},{"c":1100.4,"h":1100.4,"l":1100.4,"n":13,"o":1100.4,"t":"2026-10-14T10:50:00Z","v":514,"vw":1100.4},{"c":1100,"h":1110,"l":1100,"n":51,"o":1103.01,"t":"2026-10-14T11:00:00Z","v":1659,"vw":1102.957273},{"c":1114.99,"h":1115,"l":1112.06,"n":70,"o":1112.06,"t":"2026-10-14T11:05:00Z","v":5049,"vw":1114.940661},{"c":1122.22,"h":1122.22,"l":1109,"n":45,"o":1120,"t":"2026-10-14T11:10:00Z","v":1128,"vw":1117.611591},{"c":1121.68,"h":1121.68,"l":1118,"n":35,"o":1118,"t":"2026-10-14T11:15:00Z","v":450,"vw":1119.679964},{"c":1120,"h":1122,"l":1120,"n":34,"o":1122,"t":"2026-10-14T11:20:00Z","v":517,"vw":1120.439791},{"c":1116.5,"h":1116.5,"l":1116.5,"n":2,"o":1116.5,"t":"2026-10-14T11:25:00Z","v":268,"vw":1116.5},{"c":1115,"h":1120,"l":1115,"n":38,"o":1119,"t":"2026-10-14T11:30:00Z","v":821,"vw":1118.919441},{"c":1121,"h":1121,"l":1119.5,"n":67,"o":1119.5,"t":"2026-10-14T11:35:00Z","v":1460,"vw":1120.169273},{"c":1119,"h":1119,"l":1119,"n":16,"o":1119,"t":"2026-10-14T11:50:00Z","v":211,"vw":1119},{"c":1119,"h":1120,"l":1118.99,"n":83,"o":1118.99,"t":"2026-10-14T11:55:00Z","v":1229,"vw":1119.227763},{"c":1100,"h":1116,"l":1100,"n":150,"o":1116,"t":"2026-10-14T12:00:00Z","v":2365,"vw":1104.928459},{"c":1102,"h":1102,"l":1102,"n":8,"o":1102,"t":"2026-10-14T12:05:00Z","v":183,"vw":1102},{"c":1107.5,"h":1107.5,"l":1101.1,"n":106,"o":1101.1,"t":"2026-10-14T12:10:00Z","v":3148,"vw":1104.821642},{"c":1108,"h":1108.76,"l":1108,"n":33,"o":1108.76,"t":"2026-10-14T12:15:00Z","v":472,"vw":1108.644523},{"c":1105.27,"h":1108.2,"l":1105.27,"n":68,"o":1107.0638,"t":"2026-10-14T12:25:00Z","v":1624,"vw":1106.72725},{"c":1098.98,"h":1106.99,"l":1098.98,"n":109,"o":1105.27,"t":"2026-10-14T12:30:00Z","v":2470,"vw":1100.480613},{"c":1098.2159,"h":1099,"l":1095,"n":138,"o":1095,"t":"2026-10-14T12:35:00Z","v":909,"vw":1097.737955},{"c":1090,"h":1095,"l":1090,"n":73,"o":1095,"t":"2026-10-14T12:40:00Z","v":1738,"vw":1092.30446},{"c":1090.4426,"h":1090.4426,"l":1090.4426,"n":3,"o":1090.4426,"t":"2026-10-14T12:45:00Z","v":206,"vw":1090.4426},{"c":1092.5,"h":1092.5,"l":1091,"n":20,"o":1091,"t":"2026-10-14T12:50:00Z","v":1231,"vw":1091.347118},{"c":1090,"h":1090,"l":1090,"n":7,"o":1090,"t":"2026-10-14T12:55:00Z","v":212,"vw":1090},{"c":1090,"h":1090,"l":1090,"n":4,"o":1090,"t":"2026-10-14T13:00:00Z","v":279,"vw":1090},{"c":1090,"h":1090.21,"l":1090,"n":27,"o":1090.21,"t":"2026-10-14T13:05:00Z","v":437,"vw":1090.02246},{"c":1089,"h":1091.8632,"l":1089,"n":41,"o":1091.535,"t":"2026-10-14T13:10:00Z","v":515,"vw":1090.542343},{"c":1092,"h":1092,"l":1092,"n":8,"o":1092,"t":"2026-10-14T13:15:00Z","v":163,"vw":1092},{"c":1097.99,"h":1097.99,"l":1092,"n":70,"o":1092,"t":"2026-10-14T13:20:00Z","v":1304,"vw":1093.81948},{"c":1098.8,"h":1100,"l":1088.39,"n":65,"o":1100,"t":"2026-10-14T13:25:00Z","v":1101,"vw":1096.016051},{"c":1095.305,"h":1096.175,"l":1072.95,"n":2509,"o":1088.63,"t":"2026-10-14T13:30:00Z","v":58908,"vw":1089.58703},{"c":1104.055,"h":1106,"l":1094.0146,"n":2030,"o":1095.305,"t":"2026-10-14T13:35:00Z","v":46840,"vw":1099.318571},{"c":1102.105,"h":1105,"l":1099.61,"n":1214,"o":1104.05,"t":"2026-10-14T13:40:00Z","v":23095,"vw":1101.651502},{"c":1094.15,"h":1101.44,"l":1092.48,"n":1234,"o":1100.71,"t":"2026-10-14T13:45:00Z","v":26429,"vw":1097.092376},{"c":1092.94,"h":1098.425,"l":1091.04,"n":1059,"o":1095.46,"t":"2026-10-14T13:50:00Z","v":17755,"vw":1095.22062},{"c":1089.56,"h":1093.98,"l":1087.9,"n":1082,"o":1093.98,"t":"2026-10-14T13:55:00Z","v":22373,"vw":1090.08758},{"c":1087.21,"h":1092.6899,"l":1086.8601,"n":867,"o":1089.32,"t":"2026-10-14T14:00:00Z","v":10099,"vw":1089.897506},{"c":1087.385,"h":1090.055,"l":1085,"n":845,"o":1087.795,"t":"2026-10-14T14:05:00Z","v":16175,"vw":1087.707401},{"c":1090.87,"h":1091.795,"l":1087.89,"n":779,"o":1089.75,"t":"2026-10-14T14:10:00Z","v":9237,"vw":1089.813368},{"c":1089.325,"h":1091.62,"l":1087.2601,"n":850,"o":1091.59,"t":"2026-10-14T14:15:00Z","v":12751,"vw":1089.729389},{"c":1083.78,"h":1089.8369,"l":1083.211,"n":748,"o":1089.25,"t":"2026-10-14T14:20:00Z","v":10495,"vw":1086.005058},{"c":1084.27,"h":1086.2775,"l":1082.91,"n":808,"o":1083.3875,"t":"2026-10-14T14:25:00Z","v":8942,"vw":1084.378985},{"c":1084.29,"h":1087.29,"l":1084,"n":1232,"o":1085.43,"t":"2026-10-14T14:30:00Z","v":14817,"vw":1085.150503},{"c":1077.94,"h":1086,"l":1077.93,"n":786,"o":1083.99,"t":"2026-10-14T14:35:00Z","v":9148,"vw":1083.905887},{"c":1077,"h":1080.52,"l":1076.04,"n":712,"o":1078,"t":"2026-10-14T14:40:00Z","v":9406,"vw":1078.303908},{"c":1078.735,"h":1079.9998,"l":1075.4725,"n":689,"o":1077.425,"t":"2026-10-14T14:45:00Z","v":7711,"vw":1077.36462},{"c":1079,"h":1082.99,"l":1077.59,"n":959,"o":1078.735,"t":"2026-10-14T14:50:00Z","v":14514,"vw":1080.032308},{"c":1076.53,"h":1080.19,"l":1075.62,"n":611,"o":1079.09,"t":"2026-10-14T14:55:00Z","v":8094,"vw":1077.938307},{"c":1075.275,"h":1076.4,"l":1073.925,"n":604,"o":1076.4,"t":"2026-10-14T15:00:00Z","v":10676,"vw":1075.334238},{"c":1079.35,"h":1081.17,"l":1075.295,"n":1046,"o":1075.295,"t":"2026-10-14T15:05:00Z","v":21981,"vw":1079.084032},{"c":1073.6275,"h":1081.04,"l":1072.03,"n":1212,"o":1080.53,"t":"2026-10-14T15:10:00Z","v":18750,"vw":1076.2209},{"c":1069.68,"h":1075.1,"l":1069.68,"n":821,"o":1073.68,"t":"2026-10-14T15:15:00Z","v":15051,"vw":1073.272172},{"c":1067.07,"h":1070.82,"l":1066.86,"n":742,"o":1069.32,"t":"2026-10-14T15:20:00Z","v":9149,"vw":1068.929947},{"c":1067.12,"h":1068.76,"l":1065.63,"n":870,"o":1066.13,"t":"2026-10-14T15:25:00Z","v":14386,"vw":1067.0389},{"c":1067.575,"h":1069.57,"l":1066.21,"n":761,"o":1066.21,"t":"2026-10-14T15:30:00Z","v":22590,"vw":1066.948118},{"c":1068.9,"h":1068.9,"l":1064.63,"n":819,"o":1067.06,"t":"2026-10-14T15:35:00Z","v":13443,"vw":1066.643397},{"c":1069.85,"h":1072.97,"l":1067.21,"n":696,"o":1067.21,"t":"2026-10-14T15:40:00Z","v":9493,"vw":1070.49838},{"c":1075.185,"h":1076.215,"l":1070.81,"n":758,"o":1070.99,"t":"2026-10-14T15:45:00Z","v":10952,"vw":1073.457754},{"c":1080.22,"h":1082.75,"l":1074.87,"n":745,"o":1075.21,"t":"2026-10-14T15:50:00Z","v":23549,"vw":1079.024153},{"c":1082.62,"h":1082.94,"l":1080.2,"n":622,"o":1081.5,"t":"2026-10-14T15:55:00Z","v":6785,"vw":1081.689573},{"c":1078.53,"h":1083.3867,"l":1078.53,"n":552,"o":1082.61,"t":"2026-10-14T16:00:00Z","v":9317,"vw":1081.671274},{"c":1077.8,"h":1079.55,"l":1077.715,"n":371,"o":1078.125,"t":"2026-10-14T16:05:00Z","v":3090,"vw":1078.329719},{"c":1073.84,"h":1078.7,"l":1073.79,"n":583,"o":1077.805,"t":"2026-10-14T16:10:00Z","v":8065,"vw":1075.435886},{"c":1070.08,"h":1073.45,"l":1069.85,"n":509,"o":1073.29,"t":"2026-10-14T16:15:00Z","v":5942,"vw":1071.607985},{"c":1069.81,"h":1072,"l":1069.81,"n":414,"o":1070.085,"t":"2026-10-14T16:20:00Z","v":4190,"vw":1071.115553},{"c":1071.545,"h":1071.56,"l":1069.81,"n":409,"o":1070.67,"t":"2026-10-14T16:25:00Z","v":3806,"vw":1070.78706},{"c":1066.645,"h":1073.17,"l":1066.515,"n":613,"o":1071.975,"t":"2026-10-14T16:30:00Z","v":10963,"vw":1071.325033},{"c":1068.6,"h":1069.52,"l":1065.6,"n":541,"o":1066.515,"t":"2026-10-14T16:35:00Z","v":6275,"vw":1067.559599},{"c":1066.605,"h":1068.495,"l":1066.21,"n":302,"o":1067.74,"t":"2026-10-14T16:40:00Z","v":3407,"vw":1067.587538},{"c":1065.905,"h":1067.58,"l":1065.37,"n":403,"o":1066.935,"t":"2026-10-14T16:45:00Z","v":3866,"vw":1066.6933},{"c":1064.5,"h":1066.58,"l":1064.5,"n":439,"o":1065,"t":"2026-10-14T16:50:00Z","v":4295,"vw":1065.508534},{"c":1068.355,"h":1068.355,"l":1064.0901,"n":393,"o":1064.23,"t":"2026-10-14T16:55:00Z","v":5087,"vw":1065.407909},{"c":1068.96,"h":1070,"l":1067.6001,"n":414,"o":1069.03,"t":"2026-10-14T17:00:00Z","v":4244,"vw":1068.748928},{"c":1068.42,"h":1070,"l":1067.96,"n":404,"o":1069.47,"t":"2026-10-14T17:05:00Z","v":4435,"vw":1069.19843},{"c":1067.71,"h":1068.79,"l":1067.1571,"n":452,"o":1068.1,"t":"2026-10-14T17:10:00Z","v":3930,"vw":1068.156933},{"c":1067.69,"h":1067.94,"l":1066.331,"n":250,"o":1067.35,"t":"2026-10-14T17:15:00Z","v":1895,"vw":1067.291702},{"c":1066.76,"h":1067.71,"l":1065.995,"n":381,"o":1067.66,"t":"2026-10-14T17:20:00Z","v":2585,"vw":1066.779497},{"c":1067.13,"h":1068.44,"l":1066.11,"n":384,"o":1067.52,"t":"2026-10-14T17:25:00Z","v":4411,"vw":1067.430433},{"c":1067.3,"h":1068.2,"l":1066.18,"n":249,"o":1068.2,"t":"2026-10-14T17:30:00Z","v":2026,"vw":1067.325769},{"c":1066.42,"h":1067.45,"l":1065.705,"n":549,"o":1066.745,"t":"2026-10-14T17:35:00Z","v":7032,"vw":1066.58531},{"c":1065.335,"h":1067.095,"l":1065.3225,"n":513,"o":1066.37,"t":"2026-10-14T17:40:00Z","v":6040,"vw":1066.447177},{"c":1063.7,"h":1065.7,"l":1063.03,"n":665,"o":1065.52,"t":"2026-10-14T17:45:00Z","v":6755,"vw":1064.077193},{"c":1064.63,"h":1066.045,"l":1062.79,"n":519,"o":1063.185,"t":"2026-10-14T17:50:00Z","v":4552,"vw":1064.672675},{"c":1066.42,"h":1066.42,"l":1063.23,"n":404,"o":1064.16,"t":"2026-10-14T17:55:00Z","v":4215,"vw":1065.015792},{"c":1066.07,"h":1066.88,"l":1063.86,"n":475,"o":1066.36,"t":"2026-10-14T18:00:00Z","v":4693,"vw":1065.838538},{"c":1067.935,"h":1068.42,"l":1065.6989,"n":538,"o":1065.6989,"t":"2026-10-14T18:05:00Z","v":5409,"vw":1067.358899},{"c":1067.95,"h":1068.975,"l":1066.24,"n":602,"o":1067.63,"t":"2026-10-14T18:10:00Z","v":8621,"vw":1067.66967},{"c":1072.25,"h":1072.25,"l":1067.33,"n":506,"o":1067.8,"t":"2026-10-14T18:15:00Z","v":5975,"vw":1069.186083},{"c":1066.51,"h":1072.25,"l":1065.96,"n":833,"o":1072.25,"t":"2026-10-14T18:20:00Z","v":10651,"vw":1068.713358},{"c":1067.03,"h":1067.06,"l":1065.22,"n":495,"o":1066.245,"t":"2026-10-14T18:25:00Z","v":5698,"vw":1066.396089},{"c":1066.11,"h":1067.1,"l":1065.7,"n":606,"o":1067.065,"t":"2026-10-14T18:30:00Z","v":6617,"vw":1066.451724},{"c":1065.635,"h":1066.2164,"l":1064.95,"n":375,"o":1065.83,"t":"2026-10-14T18:35:00Z","v":4875,"vw":1065.551153},{"c":1066.75,"h":1067.46,"l":1065.215,"n":460,"o":1065.68,"t":"2026-10-14T18:40:00Z","v":7843,"vw":1066.274098},{"c":1067.45,"h":1068.2,"l":1066.55,"n":356,"o":1066.59,"t":"2026-10-14T18:45:00Z","v":5185,"vw":1067.050139},{"c":1068.7,"h":1070.549,"l":1067.52,"n":466,"o":1067.77,"t":"2026-10-14T18:50:00Z","v":4659,"vw":1068.892463},{"c":1068.9,"h":1070.935,"l":1068.69,"n":594,"o":1069.39,"t":"2026-10-14T18:55:00Z","v":7678,"vw":1069.677629},{"c":1067.96,"h":1068.83,"l":1067.51,"n":442,"o":1068.06,"t":"2026-10-14T19:00:00Z","v":3947,"vw":1067.990407},{"c":1069.3,"h":1070.97,"l":1067.945,"n":618,"o":1067.96,"t":"2026-10-14T19:05:00Z","v":9051,"vw":1069.781881},{"c":1069.1994,"h":1070.445,"l":1068.2,"n":738,"o":1069.31,"t":"2026-10-14T19:10:00Z","v":8450,"vw":1069.15566},{"c":1070.6,"h":1070.83,"l":1069.45,"n":590,"o":1069.89,"t":"2026-10-14T19:15:00Z","v":6652,"vw":1069.824891},{"c":1070.97,"h":1072.7364,"l":1070.32,"n":750,"o":1070.7008,"t":"2026-10-14T19:20:00Z","v":8457,"vw":1071.592062},{"c":1066.45,"h":1070.91,"l":1065.46,"n":960,"o":1070.91,"t":"2026-10-14T19:25:00Z","v":12209,"vw":1068.11265},{"c":1067.22,"h":1068.52,"l":1065.731,"n":968,"o":1066.55,"t":"2026-10-14T19:30:00Z","v":12462,"vw":1066.823635},{"c":1065.29,"h":1067.175,"l":1063.58,"n":952,"o":1066.67,"t":"2026-10-14T19:35:00Z","v":9232,"vw":1065.024967},{"c":1069.69,"h":1069.69,"l":1065.295,"n":1015,"o":1065.4,"t":"2026-10-14T19:40:00Z","v":14352,"vw":1067.538481},{"c":1069.34,"h":1070.93,"l":1068.795,"n":1080,"o":1069.42,"t":"2026-10-14T19:45:00Z","v":13107,"vw":1069.655032},{"c":1074.48,"h":1074.605,"l":1070.04,"n":1271,"o":1070.04,"t":"2026-10-14T19:50:00Z","v":20596,"vw":1072.689524},{"c":1074.1,"h":1078.2,"l":1073.63,"n":4192,"o":1074.73,"t":"2026-10-14T19:55:00Z","v":71103,"vw":1075.803779},{"c":1073.79,"h":1075.16,"l":1073.79,"n":101,"o":1075.16,"t":"2026-10-14T20:00:00Z","v":151278,"vw":1073.79096},{"c":1071,"h":1071,"l":1071,"n":7,"o":1071,"t":"2026-10-14T20:05:00Z","v":83,"vw":1071},{"c":1072.4,"h":1072.4,"l":1072.4,"n":14,"o":1072.4,"t":"2026-10-14T20:50:00Z","v":140,"vw":1072.4},{"c":1072.4,"h":1072.4,"l":1072.4,"n":9,"o":1072.4,"t":"2026-10-14T23:30:00Z","v":108,"vw":1072.4},{"c":1084.812,"h":1084.812,"l":1084.812,"n":2,"o":1084.812,"t":"2026-10-15T12:50:00Z","v":75,"vw":1084.812},{"c":1080.01,"h":1080.26,"l":1080.01,"n":8,"o":1080.26,"t":"2026-10-15T12:55:00Z","v":201,"vw":1080.117143},{"c":1080,"h":1080.1,"l":1080,"n":15,"o":1080.1,"t":"2026-10-15T13:00:00Z","v":423,"vw":1080.029909},{"c":1081.15,"h":1081.15,"l":1081.15,"n":13,"o":1081.15,"t":"2026-10-15T13:05:00Z","v":780,"vw":1081.15},{"c":1086.98,"h":1086.99,"l":1083.94,"n":29,"o":1083.94,"t":"2026-10-15T13:25:00Z","v":408,"vw":1085.495798},{"c":1072.23,"h":1100.09,"l":1068.01,"n":1062,"o":1099.4,"t":"2026-10-15T13:30:00Z","v":24854,"vw":1091.512207},{"c":1074.32,"h":1077.77,"l":1072.22,"n":553,"o":1072.22,"t":"2026-10-15T13:35:00Z","v":7100,"vw":1075.949035},{"c":1073.155,"h":1076.11,"l":1070.585,"n":736,"o":1075.94,"t":"2026-10-15T13:40:00Z","v":16822,"vw":1073.064286},{"c":1068.82,"h":1071.37,"l":1065.26,"n":746,"o":1071.37,"t":"2026-10-15T13:45:00Z","v":9644,"vw":1069.034945},{"c":1069.37,"h":1073.26,"l":1067.85,"n":475,"o":1069.55,"t":"2026-10-15T13:50:00Z","v":4947,"vw":1070.4439},{"c":1074.875,"h":1076.475,"l":1067.49,"n":1028,"o":1068.67,"t":"2026-10-15T13:55:00Z","v":25331,"vw":1072.945331},{"c":1077.06,"h":1079.96,"l":1072.235,"n":986,"o":1074.1,"t":"2026-10-15T14:00:00Z","v":24386,"vw":1077.375177},{"c":1074.22,"h":1078.635,"l":1071.87,"n":603,"o":1077.06,"t":"2026-10-15T14:05:00Z","v":10731,"vw":1074.586236},{"c":1074.13,"h":1077.3,"l":1073.3375,"n":912,"o":1074.44,"t":"2026-10-15T14:10:00Z","v":17567,"vw":1074.991199},{"c":1071.64,"h":1074.59,"l":1070.98,"n":507,"o":1074.59,"t":"2026-10-15T14:15:00Z","v":6788,"vw":1072.105326},{"c":1073.515,"h":1074.05,"l":1071.63,"n":715,"o":1071.97,"t":"2026-10-15T14:20:00Z","v":9549,"vw":1072.275543},{"c":1081.545,"h":1082.065,"l":1073.42,"n":830,"o":1073.42,"t":"2026-10-15T14:25:00Z","v":8534,"vw":1078.756293},{"c":1082.11,"h":1083.485,"l":1079.08,"n":717,"o":1081.545,"t":"2026-10-15T14:30:00Z","v":13078,"vw":1081.77773},{"c":1086.555,"h":1086.78,"l":1082.11,"n":525,"o":1082.11,"t":"2026-10-15T14:35:00Z","v":7040,"vw":1084.39714},{"c":1088.185,"h":1090.175,"l":1086.19,"n":531,"o":1087.06,"t":"2026-10-15T14:40:00Z","v":6114,"vw":1088.327183},{"c":1087.04,"h":1088.3225,"l":1084.505,"n":516,"o":1088.3225,"t":"2026-10-15T14:45:00Z","v":5804,"vw":1086.155363},{"c":1088.07,"h":1088.86,"l":1085.95,"n":395,"o":1087.39,"t":"2026-10-15T14:50:00Z","v":3678,"vw":1087.838432},{"c":1090.92,"h":1090.92,"l":1087.15,"n":864,"o":1088.095,"t":"2026-10-15T14:55:00Z","v":15333,"vw":1088.490602},{"c":1094.1275,"h":1094.1275,"l":1091.25,"n":405,"o":1091.25,"t":"2026-10-15T15:00:00Z","v":4967,"vw":1092.413738},{"c":1094.75,"h":1094.75,"l":1092.97,"n":627,"o":1093.59,"t":"2026-10-15T15:05:00Z","v":8111,"vw":1093.848288},{"c":1095.43,"h":1096.9599,"l":1094.45,"n":498,"o":1094.99,"t":"2026-10-15T15:10:00Z","v":5417,"vw":1095.450753},{"c":1098.82,"h":1099.7,"l":1096.17,"n":925,"o":1096.17,"t":"2026-10-15T15:15:00Z","v":16760,"vw":1098.538754},{"c":1101.325,"h":1101.78,"l":1099.53,"n":659,"o":1099.61,"t":"2026-10-15T15:20:00Z","v":16174,"vw":1100.546296},{"c":1099.02,"h":1101.24,"l":1099,"n":938,"o":1101.24,"t":"2026-10-15T15:25:00Z","v":16292,"vw":1100.0414},{"c":1100.1,"h":1101.16,"l":1098.03,"n":428,"o":1098.74,"t":"2026-10-15T15:30:00Z","v":5272,"vw":1099.63191},{"c":1099.96,"h":1101.06,"l":1097.24,"n":573,"o":1101.06,"t":"2026-10-15T15:35:00Z","v":9365,"vw":1099.099226},{"c":1102,"h":1102,"l":1099.17,"n":530,"o":1100.36,"t":"2026-10-15T15:40:00Z","v":7877,"vw":1101.016077},{"c":1101.345,"h":1102.7425,"l":1100.95,"n":867,"o":1101.34,"t":"2026-10-15T15:45:00Z","v":14340,"vw":1101.639371},{"c":1102.03,"h":1104.265,"l":1102.03,"n":872,"o":1102.12,"t":"2026-10-15T15:50:00Z","v":15575,"vw":1103.180408},{"c":1100.89,"h":1102.6,"l":1100.89,"n":575,"o":1102.38,"t":"2026-10-15T15:55:00Z","v":10827,"vw":1101.854573},{"c":1101.86,"h":1101.89,"l":1099.26,"n":595,"o":1100.89,"t":"2026-10-15T16:00:00Z","v":10277,"vw":1100.533138},{"c":1102.8,"h":1102.8,"l":1100.1801,"n":388,"o":1101.55,"t":"2026-10-15T16:05:00Z","v":3824,"vw":1101.462829},{"c":1101.59,"h":1103.2,"l":1100.675,"n":628,"o":1102.515,"t":"2026-10-15T16:10:00Z","v":10351,"vw":1102.083441},{"c":1101.29,"h":1103.68,"l":1101.29,"n":592,"o":1102.01,"t":"2026-10-15T16:15:00Z","v":7462,"vw":1102.320098},{"c":1102.63,"h":1102.64,"l":1101.73,"n":366,"o":1101.82,"t":"2026-10-15T16:20:00Z","v":4562,"vw":1102.123784},{"c":1102.8,"h":1103.21,"l":1101.2,"n":498,"o":1102.66,"t":"2026-10-15T16:25:00Z","v":9091,"vw":1102.368025},{"c":1103.03,"h":1104.065,"l":1102.53,"n":514,"o":1103.25,"t":"2026-10-15T16:30:00Z","v":9093,"vw":1103.409184},{"c":1104.11,"h":1104.12,"l":1103.0025,"n":175,"o":1103.025,"t":"2026-10-15T16:35:00Z","v":1574,"vw":1103.783351},{"c":1106.215,"h":1106.435,"l":1104.285,"n":720,"o":1104.65,"t":"2026-10-15T16:40:00Z","v":12315,"vw":1105.410995},{"c":1107.595,"h":1108.8,"l":1106.75,"n":843,"o":1106.75,"t":"2026-10-15T16:45:00Z","v":17123,"vw":1108.078972},{"c":1106.195,"h":1108.003,"l":1106.195,"n":523,"o":1107.595,"t":"2026-10-15T16:50:00Z","v":10413,"vw":1107.228293},{"c":1107.13,"h":1107.13,"l":1106.71,"n":95,"o":1106.76,"t":"2026-10-15T16:55:00Z","v":1094,"vw":1106.812129},{"c":1113.835,"h":1114,"l":1113.2,"n":310,"o":1113.46,"t":"2026-10-15T18:10:00Z","v":3612,"vw":1113.660576},{"c":1112.3,"h":1114.26,"l":1111.92,"n":730,"o":1113.94,"t":"2026-10-15T18:15:00Z","v":12683,"vw":1113.122785},{"c":1112.63,"h":1113.02,"l":1112.13,"n":420,"o":1112.475,"t":"2026-10-15T18:20:00Z","v":4637,"vw":1112.609929},{"c":1114.48,"h":1114.735,"l":1113.23,"n":452,"o":1113.23,"t":"2026-10-15T18:25:00Z","v":8131,"vw":1114.340349},{"c":1113.405,"h":1114.765,"l":1113.02,"n":804,"o":1114.735,"t":"2026-10-15T18:30:00Z","v":11185,"vw":1113.890396},{"c":1112.9189,"h":1113.465,"l":1112.63,"n":585,"o":1113.455,"t":"2026-10-15T18:35:00Z","v":7303,"vw":1112.981823},{"c":1114.38,"h":1114.675,"l":1113.12,"n":446,"o":1113.14,"t":"2026-10-15T18:40:00Z","v":6224,"vw":1113.788586},{"c":1115.72,"h":1115.72,"l":1113.755,"n":697,"o":1114.42,"t":"2026-10-15T18:45:00Z","v":8502,"vw":1114.494457},{"c":1116.31,"h":1116.47,"l":1115.3101,"n":500,"o":1115.3101,"t":"2026-10-15T18:50:00Z","v":6804,"vw":1115.921586},{"c":1114.03,"h":1116.13,"l":1113.8,"n":518,"o":1116.13,"t":"2026-10-15T18:55:00Z","v":6620,"vw":1115.071469},{"c":1116.77,"h":1117.04,"l":1113.845,"n":697,"o":1114.02,"t":"2026-10-15T19:00:00Z","v":10555,"vw":1115.219272},{"c":1116.29,"h":1118.67,"l":1115.52,"n":889,"o":1116.76,"t":"2026-10-15T19:05:00Z","v":17069,"vw":1116.960259},{"c":1116.45,"h":1117,"l":1114.81,"n":620,"o":1116.3,"t":"2026-10-15T19:10:00Z","v":8025,"vw":1115.981183},{"c":1117.47,"h":1117.85,"l":1116.76,"n":666,"o":1117,"t":"2026-10-15T19:15:00Z","v":8387,"vw":1117.184073},{"c":1118.39,"h":1118.5899,"l":1117.3,"n":700,"o":1117.85,"t":"2026-10-15T19:20:00Z","v":9867,"vw":1118.153199},{"c":1118.91,"h":1119.98,"l":1118.17,"n":730,"o":1118.17,"t":"2026-10-15T19:25:00Z","v":10909,"vw":1118.996628},{"c":1120.68,"h":1120.96,"l":1118.52,"n":972,"o":1118.96,"t":"2026-10-15T19:30:00Z","v":18504,"vw":1119.667062},{"c":1121.455,"h":1121.92,"l":1120.26,"n":940,"o":1120.575,"t":"2026-10-15T19:35:00Z","v":14888,"vw":1121.252225},{"c":1123.47,"h":1123.94,"l":1121.27,"n":976,"o":1121.455,"t":"2026-10-15T19:40:00Z","v":16866,"vw":1122.4749},{"c":1121.19,"h":1123.505,"l":1117.795,"n":1604,"o":1123.505,"t":"2026-10-15T19:45:00Z","v":31564,"vw":1120.50771},{"c":1122.6,"h":1122.68,"l":1120.81,"n":1700,"o":1120.945,"t":"2026-10-15T19:50:00Z","v":28677,"vw":1121.824545},{"c":1121.06,"h":1124.58,"l":1120.8,"n":5018,"o":1122.13,"t":"2026-10-15T19:55:00Z","v":123272,"vw":1123.103891},{"c":1117,"h":1120.78,"l":1117,"n":137,"o":1120.78,"t":"2026-10-15T20:00:00Z","v":237770,"vw":1120.758758},{"c":1117,"h":1119,"l":1117,"n":38,"o":1118,"t":"2026-10-15T20:05:00Z","v":7076,"vw":1117.973449},{"c":1119.52,"h":1119.52,"l":1117.0991,"n":14,"o":1117.0991,"t":"2026-10-15T20:10:00Z","v":811,"vw":1118.023108},{"c":1118,"h":1118.8,"l":1118,"n":42,"o":1118.8,"t":"2026-10-15T20:15:00Z","v":212,"vw":1118.414458},{"c":1119.01,"h":1119.01,"l":1119.01,"n":4,"o":1119.01,"t":"2026-10-15T20:20:00Z","v":75,"vw":1119.01},{"c":1118.08,"h":1118.08,"l":1118.08,"n":3,"o":1118.08,"t":"2026-10-15T20:30:00Z","v":62,"vw":1118.08},{"c":1113.2198,"h":1118.5013,"l":1113.2198,"n":6,"o":1118.5013,"t":"2026-10-15T21:30:00Z","v":152,"vw":1116.752695},{"c":1117.94,"h":1117.94,"l":1117.94,"n":2,"o":1117.94,"t":"2026-10-15T21:40:00Z","v":100,"vw":1117.94},{"c":1112.5537,"h":1112.5537,"l":1112.5537,"n":1,"o":1112.5537,"t":"2026-10-15T21:50:00Z","v":100,"vw":1112.5537},{"c":1115,"h":1115.06,"l":1115,"n":4,"o":1115.06,"t":"2026-10-15T23:15:00Z","v":200,"vw":1115.038961}],"history":[{"c":991.72,"h":1001.45,"l":989.19,"n":33023,"o":999.17,"t":"2024-10-14T04:00:00Z","v":768522,"vw":993.490965},{"c":1007,"h":1016.45,"l":996.12,"n":32641,"o":998,"t":"2024-10-15T04:00:00Z","v":618827,"vw":1006.540488},{"c":1015.75,"h":1019.22,"l":1004.15,"n":34970,"o":1004.15,"t":"2024-10-16T04:00:00Z","v":547221,"vw":1014.104575},{"c":1002.5,"h":1032,"l":1001.64,"n":37265,"o":1023.6,"t":"2024-10-17T04:00:00Z","v":684835,"vw":1008.961736},{"c":1007.02,"h":1009.48,"l":998.38,"n":29404,"o":1009.48,"t":"2024-10-18T04:00:00Z","v":505446,"vw":1006.231099},{"c":1000.53,"h":1008.58,"l":997.2144,"n":23210,"o":1005,"t":"2024-10-21T04:00:00Z","v":311219,"vw":1001.82035},{"c":1000.81,"h":1003.87,"l":990.7901,"n":22648,"o":997.11,"t":"2024-10-22T04:00:00Z","v":504449,"vw":999.104277},{"c":988.16,"h":1008.64,"l":982.67,"n":28437,"o":997.05,"t":"2024-10-23T04:00:00Z","v":441721,"vw":989.970343},{"c":984,"h":992.03,"l":983.23,"n":21604,"o":991.04,"t":"2024-10-24T04:00:00Z","v":353688,"vw":985.873229},{"c":974.07,"h":987.35,"l":968.9501,"n":26660,"o":987.35,"t":"2024-10-25T04:00:00Z","v":433666,"vw":977.58215},{"c":986.22,"h":989.45,"l":979.01,"n":20871,"o":982,"t":"2024-10-28T04:00:00Z","v":329564,"vw":985.745334},{"c":983.17,"h":989.7677,"l":979.13,"n":19928,"o":985,"t":"2024-10-29T04:00:00Z","v":269629,"vw":983.470404},{"c":979.87,"h":997.9999,"l":978.96,"n":20833,"o":985.52,"t":"2024-10-30T04:00:00Z","v":428033,"vw":982.723616},{"c":981.03,"h":986.07,"l":969.54,"n":28983,"o":970.16,"t":"2024-10-31T04:00:00Z","v":607916,"vw":979.374928},{"c":985.08,"h":991.97,"l":980.23,"n":38269,"o":984,"t":"2024-11-01T04:00:00Z","v":792041,"vw":985.759863},{"c":991.5,"h":992.01,"l":976.05,"n":26859,"o":979.14,"t":"2024-11-04T05:00:00Z","v":512484,"vw":986.318583},{"c":1014.35,"h":1017.685,"l":992,"n":27170,"o":992,"t":"2024-11-05T05:00:00Z","v":425106,"vw":1011.77437},{"c":1029.82,"h":1057.51,"l":1000,"n":59428,"o":1046.26,"t":"2024-11-06T05:00:00Z","v":1266866,"vw":1024.251828},{"c":1036.06,"h":1044.95,"l":1032.4,"n":36429,"o":1039.99,"t":"2024-11-07T05:00:00Z","v":528690,"vw":1037.57622},{"c":1039.28,"h":1050.44,"l":1036.67,"n":28595,"o":1040.98,"t":"2024-11-08T05:00:00Z","v":454488,"vw":1041.218809},{"c":1053.84,"h":1068.34,"l":1047.5,"n":36031,"o":1048.83,"t":"2024-11-11T05:00:00Z","v":681474,"vw":1055.591022},{"c":1036.35,"h":1057.08,"l":1033.59,"n":35610,"o":1054.2,"t":"2024-11-12T05:00:00Z","v":489961,"vw":1043.052408},{"c":1030.98,"h":1043.65,"l":1026.18,"n":24421,"o":1038.37,"t":"2024-11-13T05:00:00Z","v":408874,"vw":1033.289655},{"c":1047.08,"h":1058.89,"l":1037.2,"n":37279,"o":1040.71,"t":"2024-11-14T05:00:00Z","v":1048811,"vw":1048.259078},{"c":1047.37,"h":1052.51,"l":1035.01,"n":26525,"o":1038.49,"t":"2024-11-15T05:00:00Z","v":583514,"vw":1045.465145},{"c":1049.97,"h":1053.22,"l":1037.4,"n":27860,"o":1038.58,"t":"2024-11-18T05:00:00Z","v":563277,"vw":1047.80236},{"c":1028.11,"h":1044.31,"l":1027.59,"n":33355,"o":1042,"t":"2024-11-19T05:00:00Z","v":673775,"vw":1033.195987},{"c":1024.67,"h":1036.7,"l":1018,"n":28332,"o":1032.35,"t":"2024-11-20T05:00:00Z","v":593735,"vw":1025.054393},{"c":1028,"h":1039.43,"l":1024.6,"n":26805,"o":1034.73,"t":"2024-11-21T05:00:00Z","v":473229,"vw":1030.550797},{"c":1036.46,"h":1041.94,"l":1028.5001,"n":26070,"o":1033,"t":"2024-11-22T05:00:00Z","v":713063,"vw":1037.553446},{"c":1031.49,"h":1049,"l":1030.57,"n":32941,"o":1048.84,"t":"2024-11-25T05:00:00Z","v":1463706,"vw":1033.337101},{"c":1026.48,"h":1038.32,"l":1018.2,"n":35537,"o":1032.05,"t":"2024-11-26T05:00:00Z","v":772882,"vw":1025.442621},{"c":1019.45,"h":1033.9999,"l":1018.04,"n":23347,"o":1029.55,"t":"2024-11-27T05:00:00Z","v":481939,"vw":1021.049809},{"c":1022.8,"h":1029.3199,"l":1020.82,"n":18170,"o":1020.82,"t":"2024-11-29T05:00:00Z","v":390048,"vw":1023.965778},{"c":1020.11,"h":1033.65,"l":1012.87,"n":34631,"o":1026.55,"t":"2024-12-02T05:00:00Z","v":719871,"vw":1020.117355},{"c":1039,"h":1046.29,"l":1021,"n":47246,"o":1031.09,"t":"2024-12-03T05:00:00Z","v":941990,"vw":1036.283877},{"c":1035,"h":1039.38,"l":1012.48,"n":48000,"o":1038,"t":"2024-12-04T05:00:00Z","v":1029652,"vw":1031.542964},{"c":1044.78,"h":1057.6138,"l":1028.53,"n":38237,"o":1030,"t":"2024-12-05T05:00:00Z","v":880600,"vw":1046.062363},{"c":1042.87,"h":1053.2299,"l":1038.35,"n":30338,"o":1044.42,"t":"2024-12-06T05:00:00Z","v":550452,"vw":1043.933705},{"c":1046.38,"h":1055.82,"l":1043.25,"n":39185,"o":1049.97,"t":"2024-12-09T05:00:00Z","v":742764,"vw":1048.682229},{"c":1057.07,"h":1064.85,"l":1045.91,"n":31553,"o":1049.86,"t":"2024-12-10T05:00:00Z","v":645055,"vw":1057.023157},{"c":1065.26,"h":1082.45,"l":1060.2801,"n":38385,"o":1061.14,"t":"2024-12-11T05:00:00Z","v":1139665,"vw":1068.328543},{"c":1058.82,"h":1074.05,"l":1051.22,"n":34640,"o":1068.19,"t":"2024-12-12T05:00:00Z","v":687331,"vw":1057.920785},{"c":1056.54,"h":1061.44,"l":1052.3301,"n":26163,"o":1056.86,"t":"2024-12-13T05:00:00Z","v":537361,"vw":1056.652932},{"c":1064.65,"h":1071.98,"l":1056.5,"n":34144,"o":1059.38,"t":"2024-12-16T05:00:00Z","v":897930,"vw":1064.292578},{"c":1049.22,"h":1059.75,"l":1038.27,"n":44871,"o":1056.02,"t":"2024-12-17T05:00:00Z","v":990433,"vw":1047.826102},{"c":1020.3,"h":1061,"l":1018.96,"n":39435,"o":1049.22,"t":"2024-12-18T05:00:00Z","v":865100,"vw":1034.025335},{"c":1016.33,"h":1040.88,"l":1014.95,"n":41142,"o":1040.52,"t":"2024-12-19T05:00:00Z","v":796570,"vw":1019.606719},{"c":1028.69,"h":1036.7699,"l":1001.975,"n":36668,"o":1007.64,"t":"2024-12-20T05:00:00Z","v":2079813,"vw":1026.513327},{"c":1039.7,"h":1041.36,"l":1023.3601,"n":29559,"o":1025.89,"t":"2024-12-23T05:00:00Z","v":488192,"vw":1037.104023},{"c":1054.83,"h":1054.83,"l":1036.6701,"n":16962,"o":1041.64,"t":"2024-12-24T05:00:00Z","v":276623,"vw":1052.035735},{"c":1054.28,"h":1057.49,"l":1045,"n":19907,"o":1045,"t":"2024-12-26T05:00:00Z","v":292092,"vw":1053.689687},{"c":1044.18,"h":1055.438,"l":1040.26,"n":22335,"o":1048,"t":"2024-12-27T05:00:00Z","v":337134,"vw":1044.956429},{"c":1027.43,"h":1036.045,"l":1021.4801,"n":30694,"o":1032.81,"t":"2024-12-30T05:00:00Z","v":591923,"vw":1028.526144},{"c":1025.11,"h":1034.13,"l":1019.5401,"n":22905,"o":1030.81,"t":"2024-12-31T05:00:00Z","v":619395,"vw":1025.414108},{"c":1017.4,"h":1032.1,"l":1012,"n":31250,"o":1030,"t":"2025-01-02T05:00:00Z","v":604760,"vw":1018.862443},{"c":1020.83,"h":1024,"l":1010,"n":28552,"o":1022.17,"t":"2025-01-03T05:00:00Z","v":469065,"vw":1018.753935},{"c":1012.74,"h":1029.41,"l":1011.49,"n":31603,"o":1025.65,"t":"2025-01-06T05:00:00Z","v":616338,"vw":1015.156737},{"c":980.76,"h":1012,"l":978.25,"n":47736,"o":1011,"t":"2025-01-07T05:00:00Z","v":970495,"vw":986.313203},{"c":986.1,"h":990.2926,"l":976.05,"n":41113,"o":980.24,"t":"2025-01-08T05:00:00Z","v":778503,"vw":983.956209},{"c":955.64,"h":982.05,"l":948.16,"n":52735,"o":979.79,"t":"2025-01-10T05:00:00Z","v":908173,"vw":958.706984},{"c":955.01,"h":957.25,"l":943.3368,"n":38358,"o":946.25,"t":"2025-01-13T05:00:00Z","v":794380,"vw":951.676576},{"c":963.17,"h":969.5999,"l":958.04,"n":38009,"o":964.32,"t":"2025-01-14T05:00:00Z","v":1058107,"vw":962.968828},{"c":1013.18,"h":1025.45,"l":991,"n":55705,"o":1019.77,"t":"2025-01-15T05:00:00Z","v":1140399,"vw":1008.806743},{"c":995.72,"h":1016.54,"l":982.175,"n":43248,"o":1016.54,"t":"2025-01-16T05:00:00Z","v":884195,"vw":995.339766},{"c":1004.96,"h":1012.81,"l":997.01,"n":36185,"o":1000.9,"t":"2025-01-17T05:00:00Z","v":1085763,"vw":1005.432915},{"c":1012.09,"h":1026.95,"l":1003.72,"n":33781,"o":1014.02,"t":"2025-01-21T05:00:00Z","v":671748,"vw":1012.12622},{"c":1006.34,"h":1013.82,"l":998.2547,"n":32902,"o":1012.48,"t":"2025-01-22T05:00:00Z","v":570319,"vw":1005.708514},{"c":1017.73,"h":1017.81,"l":1000.825,"n":24812,"o":1003.96,"t":"2025-01-23T05:00:00Z","v":645453,"vw":1014.025588},{"c":1020.45,"h":1026,"l":1013.14,"n":27560,"o":1013.14,"t":"2025-01-24T05:00:00Z","v":731330,"vw":1020.077719},{"c":1029.94,"h":1030.91,"l":1004.69,"n":30663,"o":1010,"t":"2025-01-27T05:00:00Z","v":662932,"vw":1021.247258},{"c":1051.2,"h":1055.72,"l":1027.05,"n":35091,"o":1029.68,"t":"2025-01-28T05:00:00Z","v":1083082,"vw":1046.797732},{"c":1052.61,"h":1066.83,"l":1045.31,"n":32645,"o":1047.11,"t":"2025-01-29T05:00:00Z","v":808647,"vw":1057.998357},{"c":1071.52,"h":1078.25,"l":1059.3344,"n":27845,"o":1069.2,"t":"2025-01-30T05:00:00Z","v":532128,"vw":1070.563219},{"c":1075.5,"h":1084.22,"l":1068.76,"n":29055,"o":1074.09,"t":"2025-01-31T05:00:00Z","v":958072,"vw":1076.80186},{"c":1013.75,"h":1056.54,"l":1006.63,"n":75893,"o":1054.48,"t":"2025-02-03T05:00:00Z","v":1500969,"vw":1020.22999},{"c":1015.66,"h":1019.5,"l":1004,"n":44611,"o":1011.54,"t":"2025-02-04T05:00:00Z","v":927406,"vw":1013.368777},{"c":1014.5,"h":1027.55,"l":1005.91,"n":36091,"o":1020,"t":"2025-02-05T05:00:00Z","v":710406,"vw":1014.541048},{"c":1006.62,"h":1023.8,"l":1005,"n":33201,"o":1020.35,"t":"2025-02-06T05:00:00Z","v":688927,"vw":1011.023438},{"c":992.04,"h":1015.91,"l":991.15,"n":43063,"o":1008.76,"t":"2025-02-07T05:00:00Z","v":729390,"vw":997.02394},{"c":985.55,"h":996.34,"l":976.785,"n":38807,"o":995,"t":"2025-02-10T05:00:00Z","v":682164,"vw":985.245715},{"c":988.2,"h":989.46,"l":973.6,"n":38125,"o":980,"t":"2025-02-11T05:00:00Z","v":884905,"vw":982.069669},{"c":973.71,"h":980.885,"l":965.88,"n":36778,"o":975.04,"t":"2025-02-12T05:00:00Z","v":563118,"vw":971.571993},{"c":980.3,"h":982,"l":970.27,"n":27256,"o":979.04,"t":"2025-02-13T05:00:00Z","v":480459,"vw":978.355097},{"c":973.92,"h":978.65,"l":968.375,"n":34848,"o":975,"t":"2025-02-14T05:00:00Z","v":965358,"vw":974.344286},{"c":977.86,"h":977.87,"l":959.07,"n":43447,"o":969.14,"t":"2025-02-18T05:00:00Z","v":1048863,"vw":970.281507},{"c":986.34,"h":989.7,"l":966.88,"n":38011,"o":971,"t":"2025-02-19T05:00:00Z","v":760206,"vw":981.129887},{"c":989.38,"h":991.32,"l":974.02,"n":36950,"o":986.5,"t":"2025-02-20T05:00:00Z","v":769665,"vw":985.580671},{"c":974.22,"h":993.21,"l":971.01,"n":38624,"o":992.49,"t":"2025-02-21T05:00:00Z","v":1253962,"vw":977.834342},{"c":952.8,"h":982.2775,"l":948.1054,"n":49310,"o":975.35,"t":"2025-02-24T05:00:00Z","v":1141587,"vw":958.74122},{"c":958.01,"h":966.12,"l":945.86,"n":35363,"o":957.95,"t":"2025-02-25T05:00:00Z","v":1004063,"vw":957.114193},{"c":953.77,"h":967.11,"l":952.28,"n":27824,"o":956.5,"t":"2025-02-26T05:00:00Z","v":614369,"vw":958.551754},{"c":944.89,"h":969.99,"l":943.5,"n":33007,"o":959.1,"t":"2025-02-27T05:00:00Z","v":675324,"vw":954.133033},{"c":977.78,"h":980.48,"l":942.01,"n":39143,"o":943.18,"t":"2025-02-28T05:00:00Z","v":1412644,"vw":970.676557},{"c":966.47,"h":990.79,"l":958.8394,"n":35008,"o":979.84,"t":"2025-03-03T05:00:00Z","v":767212,"vw":973.980519},{"c":951.79,"h":964.575,"l":933.34,"n":55145,"o":952.36,"t":"2025-03-04T05:00:00Z","v":1040301,"vw":948.555673},{"c":968.14,"h":969.6599,"l":947.85,"n":43287,"o":964,"t":"2025-03-05T05:00:00Z","v":837827,"vw":963.596806},{"c":959.64,"h":969.005,"l":948.7308,"n":40669,"o":957.63,"t":"2025-03-06T05:00:00Z","v":698204,"vw":958.911769},{"c":946.92,"h":953.03,"l":918.99,"n":54858,"o":953.03,"t":"2025-03-07T05:00:00Z","v":1180886,"vw":937.543681},{"c":915.26,"h":931.78,"l":901.53,"n":51052,"o":918.1,"t":"2025-03-10T04:00:00Z","v":1069523,"vw":916.467083},{"c":910.37,"h":922.97,"l":904.95,"n":41420,"o":912.13,"t":"2025-03-11T04:00:00Z","v":963132,"vw":912.582312},{"c":910.06,"h":923.53,"l":903.535,"n":32663,"o":920,"t":"2025-03-12T04:00:00Z","v":630156,"vw":912.590846},{"c":900.46,"h":913.5,"l":898.26,"n":31725,"o":913.02,"t":"2025-03-13T04:00:00Z","v":656796,"vw":902.197841},{"c":928.7,"h":929.1,"l":907.92,"n":31530,"o":915.02,"t":"2025-03-14T04:00:00Z","v":623759,"vw":923.183052},{"c":958,"h":960.94,"l":933.365,"n":42324,"o":937.13,"t":"2025-03-17T04:00:00Z","v":922636,"vw":952.574599},{"c":958.62,"h":964.57,"l":956.01,"n":39361,"o":957.63,"t":"2025-03-18T04:00:00Z","v":1086482,"vw":959.457817},{"c":957.23,"h":966.0006,"l":951,"n":38986,"o":959.68,"t":"2025-03-19T04:00:00Z","v":1086897,"vw":957.821297},{"c":954.17,"h":961.625,"l":949.5177,"n":34028,"o":952.69,"t":"2025-03-20T04:00:00Z","v":668049,"vw":955.294883},{"c":951.73,"h":956.34,"l":938.17,"n":40080,"o":948,"t":"2025-03-21T04:00:00Z","v":5211797,"vw":951.242429},{"c":963.5,"h":972.99,"l":957,"n":30348,"o":960.65,"t":"2025-03-24T04:00:00Z","v":640165,"vw":964.050471},{"c":973.48,"h":977.28,"l":961.86,"n":24306,"o":970.48,"t":"2025-03-25T04:00:00Z","v":566717,"vw":973.074201},{"c":968.24,"h":980.2,"l":964,"n":25085,"o":975,"t":"2025-03-26T04:00:00Z","v":667848,"vw":969.580622},{"c":967.94,"h":976.8,"l":957.5,"n":24605,"o":965.51,"t":"2025-03-27T04:00:00Z","v":479155,"vw":968.420453},{"c":946.7,"h":967.6542,"l":945.77,"n":28147,"o":966.24,"t":"2025-03-28T04:00:00Z","v":569047,"vw":949.455009},{"c":946.48,"h":949.365,"l":920.45,"n":38732,"o":933.6,"t":"2025-03-31T04:00:00Z","v":1195465,"vw":938.011666},{"c":944.08,"h":957.375,"l":931.41,"n":30984,"o":945.91,"t":"2025-04-01T04:00:00Z","v":668731,"vw":944.630068},{"c":961.84,"h":965.96,"l":934.03,"n":26151,"o":934.03,"t":"2025-04-02T04:00:00Z","v":490262,"vw":957.958133},{"c":887.65,"h":928.2116,"l":887.16,"n":55138,"o":918.56,"t":"2025-04-03T04:00:00Z","v":903345,"vw":897.095561},{"c":822.62,"h":860.515,"l":811.1619,"n":77536,"o":852.88,"t":"2025-04-04T04:00:00Z","v":1615116,"vw":829.456904},{"c":817.5,"h":846.22,"l":773.7401,"n":65081,"o":789.63,"t":"2025-04-07T04:00:00Z","v":1654123,"vw":809.051498},{"c":815.72,"h":856.7999,"l":805,"n":60813,"o":849.3,"t":"2025-04-08T04:00:00Z","v":1812348,"vw":822.761226},{"c":897.08,"h":904.905,"l":799.15,"n":59538,"o":800.54,"t":"2025-04-09T04:00:00Z","v":1821048,"vw":857.579887},{"c":858.78,"h":880.41,"l":833.095,"n":47469,"o":879.49,"t":"2025-04-10T04:00:00Z","v":1235574,"vw":855.352686},{"c":878.78,"h":888.55,"l":840.5,"n":42436,"o":848.17,"t":"2025-04-11T04:00:00Z","v":963023,"vw":871.154566},{"c":889.95,"h":900,"l":879.59,"n":41716,"o":897.27,"t":"2025-04-14T04:00:00Z","v":970305,"vw":890.746379},{"c":888.44,"h":900.75,"l":886.225,"n":25179,"o":888.9,"t":"2025-04-15T04:00:00Z","v":516567,"vw":891.365892},{"c":865.78,"h":886.895,"l":855.22,"n":31065,"o":881.24,"t":"2025-04-16T04:00:00Z","v":591515,"vw":868.180798},{"c":875.78,"h":890.1272,"l":866.1703,"n":34361,"o":871.05,"t":"2025-04-17T04:00:00Z","v":1034367,"vw":881.431245},{"c":854,"h":869.9999,"l":845.82,"n":29134,"o":867,"t":"2025-04-21T04:00:00Z","v":644568,"vw":854.125359},{"c":887.22,"h":888.47,"l":864.51,"n":33104,"o":869.92,"t":"2025-04-22T04:00:00Z","v":600613,"vw":882.67898},{"c":892.54,"h":929,"l":888.76,"n":30781,"o":909.17,"t":"2025-04-23T04:00:00Z","v":553308,"vw":902.388168},{"c":916.26,"h":916.71,"l":892.91,"n":27301,"o":895.5,"t":"2025-04-24T04:00:00Z","v":619870,"vw":912.957917},{"c":907.69,"h":918.2712,"l":899.36,"n":23711,"o":913.25,"t":"2025-04-25T04:00:00Z","v":444604,"vw":907.553858},{"c":913.74,"h":923.52,"l":906.23,"n":24945,"o":906.23,"t":"2025-04-28T04:00:00Z","v":685243,"vw":913.855983},{"c":920.52,"h":921.7,"l":905.045,"n":22129,"o":910.89,"t":"2025-04-29T04:00:00Z","v":392420,"vw":917.077288},{"c":914.26,"h":915.88,"l":893.935,"n":38235,"o":905.96,"t":"2025-04-30T04:00:00Z","v":1028962,"vw":905.657345},{"c":916.14,"h":923.88,"l":905.9101,"n":24258,"o":912.96,"t":"2025-05-01T04:00:00Z","v":451801,"vw":917.253454},{"c":929.2,"h":935.16,"l":924.32,"n":33260,"o":931.42,"t":"2025-05-02T04:00:00Z","v":822899,"vw":929.206347},{"c":920.53,"h":933.695,"l":920.19,"n":23813,"o":922.94,"t":"2025-05-05T04:00:00Z","v":384138,"vw":926.063194},{"c":914.97,"h":923.77,"l":906.57,"n":28452,"o":910.49,"t":"2025-05-06T04:00:00Z","v":482927,"vw":915.590735},{"c":920.36,"h":924.9876,"l":914.84,"n":23424,"o":917.65,"t":"2025-05-07T04:00:00Z","v":547785,"vw":919.931937},{"c":928.64,"h":944.9836,"l":927.21,"n":32052,"o":930,"t":"2025-05-08T04:00:00Z","v":626759,"vw":933.217956},{"c":923.44,"h":932.035,"l":922.12,"n":30434,"o":930,"t":"2025-05-09T04:00:00Z","v":684818,"vw":925.881958},{"c":958.03,"h":964.9394,"l":951.1301,"n":42430,"o":961.42,"t":"2025-05-12T04:00:00Z","v":807999,"vw":957.587468},{"c":959.18,"h":968.315,"l":957.98,"n":30930,"o":959.89,"t":"2025-05-13T04:00:00Z","v":604955,"vw":961.810372},{"c":967.06,"h":969.99,"l":959,"n":31311,"o":960,"t":"2025-05-14T04:00:00Z","v":679261,"vw":966.150819},{"c":983.08,"h":989.435,"l":967.11,"n":46334,"o":968.68,"t":"2025-05-15T04:00:00Z","v":1156696,"vw":981.716474},{"c":989.71,"h":992.12,"l":982.5155,"n":32289,"o":986.75,"t":"2025-05-16T04:00:00Z","v":723574,"vw":989.045806},{"c":993.66,"h":995.66,"l":976.525,"n":28944,"o":979.19,"t":"2025-05-19T04:00:00Z","v":495005,"vw":990.953134},{"c":997.71,"h":999,"l":987.52,"n":27228,"o":987.89,"t":"2025-05-20T04:00:00Z","v":537026,"vw":995.916888},{"c":972.83,"h":996.675,"l":971.09,"n":35157,"o":989,"t":"2025-05-21T04:00:00Z","v":696222,"vw":978.777627},{"c":969.9,"h":977.79,"l":965.675,"n":22919,"o":972,"t":"2025-05-22T04:00:00Z","v":364119,"vw":970.95175},{"c":963.18,"h":969.73,"l":950.2986,"n":25304,"o":956.89,"t":"2025-05-23T04:00:00Z","v":517495,"vw":963.270441},{"c":981.32,"h":981.5,"l":967.99,"n":27769,"o":975.69,"t":"2025-05-27T04:00:00Z","v":843332,"vw":978.381056},{"c":971.28,"h":984.5,"l":969.74,"n":20977,"o":981.99,"t":"2025-05-28T04:00:00Z","v":367483,"vw":973.383691},{"c":976.32,"h":979.53,"l":965.97,"n":19660,"o":978.08,"t":"2025-05-29T04:00:00Z","v":455568,"vw":975.595918},{"c":979.89,"h":979.97,"l":967.34,"n":28396,"o":973.14,"t":"2025-05-30T04:00:00Z","v":1061022,"vw":978.61301},{"c":978.07,"h":979.8899,"l":965,"n":25969,"o":975.71,"t":"2025-06-02T04:00:00Z","v":425215,"vw":973.909479},{"c":982.13,"h":985.28,"l":970.96,"n":23303,"o":976,"t":"2025-06-03T04:00:00Z","v":495796,"vw":980.936262},{"c":988.97,"h":991,"l":984.99,"n":26392,"o":987,"t":"2025-06-04T04:00:00Z","v":491976,"vw":988.574797},{"c":985.46,"h":991,"l":978.585,"n":24819,"o":989.07,"t":"2025-06-05T04:00:00Z","v":479426,"vw":985.212727},{"c":989.05,"h":1000.98,"l":987.325,"n":23731,"o":993.73,"t":"2025-06-06T04:00:00Z","v":627723,"vw":990.66719},{"c":988.84,"h":994.42,"l":981.52,"n":23652,"o":991.29,"t":"2025-06-09T04:00:00Z","v":420358,"vw":988.857893},{"c":991.9,"h":993.12,"l":985,"n":20299,"o":987.5,"t":"2025-06-10T04:00:00Z","v":478699,"vw":990.956446},{"c":993.3,"h":1003.31,"l":990,"n":28062,"o":995.3,"t":"2025-06-11T04:00:00Z","v":645783,"vw":995.294352},{"c":988.25,"h":994.5,"l":983.74,"n":28323,"o":989.91,"t":"2025-06-12T04:00:00Z","v":558619,"vw":988.946996},{"c":971.82,"h":985.57,"l":967.34,"n":33286,"o":980.32,"t":"2025-06-13T04:00:00Z","v":674354,"vw":975.124643},{"c":982.1,"h":989.1495,"l":977.23,"n":29213,"o":986.59,"t":"2025-06-16T04:00:00Z","v":522427,"vw":983.295303},{"c":969.18,"h":980.425,"l":965.63,"n":29564,"o":975.85,"t":"2025-06-17T04:00:00Z","v":625049,"vw":970.227609},{"c":979.52,"h":988.27,"l":966.45,"n":29179,"o":970.81,"t":"2025-06-18T04:00:00Z","v":662709,"vw":980.680085},{"c":974.44,"h":986.91,"l":973.21,"n":24009,"o":982.21,"t":"2025-06-20T04:00:00Z","v":859584,"vw":977.044998},{"c":986.3,"h":986.45,"l":966.48,"n":29544,"o":975.32,"t":"2025-06-23T04:00:00Z","v":642854,"vw":980.49254},{"c":1004.97,"h":1005.85,"l":993,"n":33414,"o":995.5,"t":"2025-06-24T04:00:00Z","v":699670,"vw":1002.698117},{"c":1018.08,"h":1020,"l":1000,"n":33663,"o":1007.73,"t":"2025-06-25T04:00:00Z","v":661804,"vw":1013.141437},{"c":1030.79,"h":1036.9999,"l":1017.7,"n":35775,"o":1020.52,"t":"2025-06-26T04:00:00Z","v":631489,"vw":1028.60907},{"c":1047.82,"h":1050,"l":1034.36,"n":34949,"o":1035.6,"t":"2025-06-27T04:00:00Z","v":799932,"vw":1045.017431},{"c":1049.25,"h":1054.1799,"l":1041.31,"n":30252,"o":1049.98,"t":"2025-06-30T04:00:00Z","v":530472,"vw":1048.517239},{"c":1054.27,"h":1056.9985,"l":1041.4258,"n":29501,"o":1046.58,"t":"2025-07-01T04:00:00Z","v":472882,"vw":1052.375124},{"c":1070.57,"h":1070.66,"l":1050,"n":29164,"o":1056,"t":"2025-07-02T04:00:00Z","v":495097,"vw":1065.585056},{"c":1082.15,"h":1082.48,"l":1066.63,"n":20289,"o":1071.33,"t":"2025-07-03T04:00:00Z","v":342684,"vw":1079.086737},{"c":1075.97,"h":1086.8399,"l":1070.0201,"n":35386,"o":1084,"t":"2025-07-07T04:00:00Z","v":559672,"vw":1077.700123},{"c":1075.02,"h":1079.86,"l":1070,"n":27191,"o":1075.42,"t":"2025-07-08T04:00:00Z","v":502472,"vw":1075.131048},{"c":1088.75,"h":1088.77,"l":1077.641,"n":23361,"o":1080,"t":"2025-07-09T04:00:00Z","v":340477,"vw":1085.859487},{"c":1104.05,"h":1105.7199,"l":1084.15,"n":28457,"o":1091.78,"t":"2025-07-10T04:00:00Z","v":467761,"vw":1102.490827},{"c":1101.64,"h":1103.44,"l":1091.8228,"n":30829,"o":1099.61,"t":"2025-07-11T04:00:00Z","v":545553,"vw":1100.849651},{"c":1111.46,"h":1112.13,"l":1098.435,"n":39845,"o":1101.08,"t":"2025-07-14T04:00:00Z","v":661833,"vw":1108.025401},{"c":1046.16,"h":1076.4688,"l":1033.765,"n":101800,"o":1070.85,"t":"2025-07-15T04:00:00Z","v":1939352,"vw":1048.477898},{"c":1082.24,"h":1086.95,"l":1053.0001,"n":68243,"o":1054.59,"t":"2025-07-16T04:00:00Z","v":1407303,"vw":1074.74283},{"c":1105.38,"h":1109.29,"l":1077.11,"n":51997,"o":1085,"t":"2025-07-17T04:00:00Z","v":1175847,"vw":1101.838153},{"c":1103.59,"h":1119.19,"l":1102.58,"n":37954,"o":1111.93,"t":"2025-07-18T04:00:00Z","v":991574,"vw":1106.448749},{"c":1093.02,"h":1110.71,"l":1093.02,"n":31805,"o":1107.68,"t":"2025-07-21T04:00:00Z","v":445878,"vw":1098.78962},{"c":1100.39,"h":1103.8061,"l":1086.18,"n":30160,"o":1096.08,"t":"2025-07-22T04:00:00Z","v":580871,"vw":1096.842164},{"c":1120.37,"h":1122.734,"l":1100.5558,"n":33174,"o":1104.17,"t":"2025-07-23T04:00:00Z","v":653555,"vw":1115.025462},{"c":1118.37,"h":1125.76,"l":1113.64,"n":27606,"o":1117,"t":"2025-07-24T04:00:00Z","v":539549,"vw":1119.367272},{"c":1123.28,"h":1130.66,"l":1117.755,"n":28685,"o":1122.32,"t":"2025-07-25T04:00:00Z","v":516333,"vw":1124.318117},{"c":1117.82,"h":1125.69,"l":1115.0906,"n":22524,"o":1124,"t":"2025-07-28T04:00:00Z","v":299397,"vw":1118.536579},{"c":1121.53,"h":1127.94,"l":1114.75,"n":23687,"o":1123.35,"t":"2025-07-29T04:00:00Z","v":422041,"vw":1120.973216},{"c":1114.65,"h":1126.55,"l":1109.44,"n":22231,"o":1117.3,"t":"2025-07-30T04:00:00Z","v":372374,"vw":1117.275217},{"c":1106.01,"h":1120.9513,"l":1103.24,"n":25024,"o":1108.29,"t":"2025-07-31T04:00:00Z","v":498576,"vw":1107.787931},{"c":1091.8,"h":1097.66,"l":1077.2,"n":33304,"o":1089,"t":"2025-08-01T04:00:00Z","v":673393,"vw":1090.65139},{"c":1116.06,"h":1116.06,"l":1095.25,"n":26917,"o":1097.98,"t":"2025-08-04T04:00:00Z","v":503176,"vw":1110.711314},{"c":1109.64,"h":1122.74,"l":1099.52,"n":24467,"o":1122.74,"t":"2025-08-05T04:00:00Z","v":481394,"vw":1109.582453},{"c":1120.54,"h":1122.14,"l":1105.975,"n":24058,"o":1114.02,"t":"2025-08-06T04:00:00Z","v":404963,"vw":1118.55228},{"c":1112.83,"h":1131.93,"l":1108.16,"n":26344,"o":1130,"t":"2025-08-07T04:00:00Z","v":381537,"vw":1115.570525},{"c":1124.97,"h":1126.17,"l":1114.55,"n":25983,"o":1119.72,"t":"2025-08-08T04:00:00Z","v":427904,"vw":1122.448151},{"c":1127.93,"h":1133.075,"l":1121.78,"n":27621,"o":1125,"t":"2025-08-11T04:00:00Z","v":575724,"vw":1127.955868},{"c":1159.61,"h":1161.5,"l":1131.5712,"n":33777,"o":1134.33,"t":"2025-08-12T04:00:00Z","v":669217,"vw":1154.099728},{"c":1160.03,"h":1171.89,"l":1148,"n":31835,"o":1166.5,"t":"2025-08-13T04:00:00Z","v":570861,"vw":1159.308034},{"c":1160.16,"h":1162.5,"l":1144.83,"n":22236,"o":1154.13,"t":"2025-08-14T04:00:00Z","v":407645,"vw":1158.422682},{"c":1135.01,"h":1163.52,"l":1134.43,"n":30875,"o":1163.52,"t":"2025-08-15T04:00:00Z","v":582235,"vw":1147.834186},{"c":1136.12,"h":1141,"l":1126.82,"n":25292,"o":1134,"t":"2025-08-18T04:00:00Z","v":405860,"vw":1136.613655},{"c":1128.47,"h":1135,"l":1121.8,"n":25732,"o":1126.28,"t":"2025-08-19T04:00:00Z","v":611810,"vw":1127.499328},{"c":1128.46,"h":1132.835,"l":1114.0101,"n":26089,"o":1125.86,"t":"2025-08-20T04:00:00Z","v":573228,"vw":1126.621618},{"c":1124.75,"h":1129,"l":1118.8273,"n":20556,"o":1124.82,"t":"2025-08-21T04:00:00Z","v":275084,"vw":1124.442312},{"c":1148.17,"h":1157.7499,"l":1126.0001,"n":28757,"o":1128.89,"t":"2025-08-22T04:00:00Z","v":433703,"vw":1147.773144},{"c":1137.1,"h":1150,"l":1136.57,"n":23483,"o":1143.41,"t":"2025-08-25T04:00:00Z","v":415052,"vw":1138.754545},{"c":1139.8,"h":1142.41,"l":1125.53,"n":25477,"o":1135.03,"t":"2025-08-26T04:00:00Z","v":580410,"vw":1136.271954},{"c":1131.63,"h":1144.78,"l":1131.56,"n":20772,"o":1138.39,"t":"2025-08-27T04:00:00Z","v":310178,"vw":1135.301274},{"c":1130.48,"h":1137.9999,"l":1127.12,"n":22047,"o":1133.8,"t":"2025-08-28T04:00:00Z","v":475204,"vw":1130.728538},{"c":1127.14,"h":1134.138,"l":1118.45,"n":22758,"o":1131.9,"t":"2025-08-29T04:00:00Z","v":355932,"vw":1126.885981},{"c":1114.77,"h":1119.99,"l":1100.592,"n":30297,"o":1117.84,"t":"2025-09-02T04:00:00Z","v":391419,"vw":1111.318476},{"c":1099.49,"h":1113.2,"l":1092.66,"n":31273,"o":1112.6,"t":"2025-09-03T04:00:00Z","v":413192,"vw":1099.752594},{"c":1108.76,"h":1113,"l":1101.58,"n":23941,"o":1109,"t":"2025-09-04T04:00:00Z","v":460044,"vw":1107.582189},{"c":1099.15,"h":1110.1769,"l":1088.565,"n":32936,"o":1107.71,"t":"2025-09-05T04:00:00Z","v":487586,"vw":1097.937941},{"c":1104.92,"h":1105.82,"l":1094.0006,"n":26137,"o":1098.28,"t":"2025-09-08T04:00:00Z","v":671011,"vw":1103.015433},{"c":1105.67,"h":1113.71,"l":1100.05,"n":22707,"o":1101.56,"t":"2025-09-09T04:00:00Z","v":334299,"vw":1106.273055},{"c":1102.89,"h":1118.52,"l":1098.81,"n":26601,"o":1107.28,"t":"2025-09-10T04:00:00Z","v":367412,"vw":1106.199321},{"c":1134.18,"h":1141.8287,"l":1102.97,"n":32595,"o":1105,"t":"2025-09-11T04:00:00Z","v":585166,"vw":1132.17093},{"c":1123.41,"h":1139.9999,"l":1118.65,"n":26428,"o":1132.72,"t":"2025-09-12T04:00:00Z","v":544815,"vw":1124.166524},{"c":1115.11,"h":1125.61,"l":1110.5,"n":30561,"o":1120.58,"t":"2025-09-15T04:00:00Z","v":506922,"vw":1115.657102},{"c":1118.89,"h":1123.3899,"l":1106.61,"n":30448,"o":1120,"t":"2025-09-16T04:00:00Z","v":547553,"vw":1117.021303},{"c":1131.78,"h":1133.45,"l":1117.0001,"n":26003,"o":1121,"t":"2025-09-17T04:00:00Z","v":508134,"vw":1128.182145},{"c":1137.13,"h":1151.94,"l":1134.5,"n":33873,"o":1136.94,"t":"2025-09-18T04:00:00Z","v":523878,"vw":1140.299639},{"c":1142.85,"h":1145.05,"l":1126,"n":28565,"o":1138.77,"t":"2025-09-19T04:00:00Z","v":1505458,"vw":1141.739372},{"c":1136.21,"h":1142.9108,"l":1133.7,"n":23935,"o":1137.19,"t":"2025-09-22T04:00:00Z","v":366078,"vw":1137.03453},{"c":1131.75,"h":1146.26,"l":1127.405,"n":22342,"o":1138.5,"t":"2025-09-23T04:00:00Z","v":427188,"vw":1134.417782},{"c":1127.98,"h":1140.43,"l":1125.6133,"n":22431,"o":1133.5,"t":"2025-09-24T04:00:00Z","v":345418,"vw":1129.498709},{"c":1147.29,"h":1149.12,"l":1118,"n":32454,"o":1122.68,"t":"2025-09-25T04:00:00Z","v":680300,"vw":1140.783933},{"c":1156.45,"h":1159.48,"l":1150.7816,"n":25298,"o":1152,"t":"2025-09-26T04:00:00Z","v":435544,"vw":1155.767384},{"c":1175.56,"h":1182.14,"l":1163.8493,"n":32235,"o":1167.4,"t":"2025-09-29T04:00:00Z","v":567600,"vw":1174.314642},{"c":1165.87,"h":1183.5,"l":1154.5,"n":30448,"o":1176.65,"t":"2025-09-30T04:00:00Z","v":691662,"vw":1167.215557},{"c":1141.07,"h":1156.92,"l":1133.69,"n":38254,"o":1154,"t":"2025-10-01T04:00:00Z","v":604343,"vw":1142.988303},{"c":1160.54,"h":1167.4825,"l":1138.6,"n":34957,"o":1145.54,"t":"2025-10-02T04:00:00Z","v":615951,"vw":1153.724578},{"c":1160.69,"h":1168.005,"l":1157.85,"n":27405,"o":1166.96,"t":"2025-10-03T04:00:00Z","v":377223,"vw":1161.685198},{"c":1179.27,"h":1184.125,"l":1158.6,"n":31689,"o":1168.98,"t":"2025-10-06T04:00:00Z","v":772561,"vw":1175.401275},{"c":1166.23,"h":1183.95,"l":1155.03,"n":32456,"o":1179.27,"t":"2025-10-07T04:00:00Z","v":531394,"vw":1168.63035},{"c":1165,"h":1178.1899,"l":1155.47,"n":25305,"o":1171.44,"t":"2025-10-08T04:00:00Z","v":393670,"vw":1167.269458},{"c":1167.43,"h":1177.5,"l":1157.115,"n":28547,"o":1170.63,"t":"2025-10-09T04:00:00Z","v":478172,"vw":1165.397654},{"c":1132.36,"h":1180.9325,"l":1131.38,"n":45059,"o":1172.5,"t":"2025-10-10T04:00:00Z","v":643530,"vw":1146.942138},{"c":1155.12,"h":1163.435,"l":1144.72,"n":43328,"o":1147.62,"t":"2025-10-13T04:00:00Z","v":742436,"vw":1156.028573},{"c":1194.26,"h":1209.82,"l":1135,"n":59601,"o":1140,"t":"2025-10-14T04:00:00Z","v":1146364,"vw":1184.072924},{"c":1202.59,"h":1219.9399,"l":1178,"n":44711,"o":1200,"t":"2025-10-15T04:00:00Z","v":1003797,"vw":1199.448545},{"c":1171.36,"h":1209.89,"l":1168.13,"n":46265,"o":1204,"t":"2025-10-16T04:00:00Z","v":1250532,"vw":1182.95284},{"c":1161.16,"h":1176.18,"l":1154.15,"n":36723,"o":1169.06,"t":"2025-10-17T04:00:00Z","v":777614,"vw":1166.330809},{"c":1160,"h":1178.99,"l":1158.6243,"n":38709,"o":1178,"t":"2025-10-20T04:00:00Z","v":678897,"vw":1164.620998},{"c":1130,"h":1159.72,"l":1129.47,"n":49751,"o":1158.16,"t":"2025-10-21T04:00:00Z","v":1052402,"vw":1140.257412},{"c":1129.68,"h":1134.9364,"l":1120.22,"n":35595,"o":1129.5,"t":"2025-10-22T04:00:00Z","v":618550,"vw":1129.7784},{"c":1125,"h":1132.515,"l":1119.99,"n":28832,"o":1131.51,"t":"2025-10-23T04:00:00Z","v":371636,"vw":1126.487426},{"c":1136.63,"h":1144.5,"l":1133.24,"n":30339,"o":1141.27,"t":"2025-10-24T04:00:00Z","v":560695,"vw":1138.62168},{"c":1131.31,"h":1146.39,"l":1128.9475,"n":35240,"o":1146.39,"t":"2025-10-27T04:00:00Z","v":726209,"vw":1133.046585},{"c":1124.95,"h":1138.65,"l":1124.54,"n":28445,"o":1131.97,"t":"2025-10-28T04:00:00Z","v":390396,"vw":1128.18002},{"c":1098,"h":1121.81,"l":1096.99,"n":43684,"o":1117.62,"t":"2025-10-29T04:00:00Z","v":861925,"vw":1104.041289},{"c":1098.05,"h":1106.8926,"l":1090.95,"n":35077,"o":1097.4,"t":"2025-10-30T04:00:00Z","v":632073,"vw":1099.614336},{"c":1082.81,"h":1092.52,"l":1073.76,"n":46210,"o":1090,"t":"2025-10-31T04:00:00Z","v":895502,"vw":1082.224879},{"c":1068.83,"h":1081.83,"l":1057.2,"n":56339,"o":1079.08,"t":"2025-11-03T05:00:00Z","v":790926,"vw":1069.599091},{"c":1059.91,"h":1067.38,"l":1057,"n":61342,"o":1061,"t":"2025-11-04T05:00:00Z","v":935023,"vw":1061.427729},{"c":1073.57,"h":1082.57,"l":1053.63,"n":48346,"o":1058.99,"t":"2025-11-05T05:00:00Z","v":550290,"vw":1073.439937},{"c":1069.44,"h":1079.05,"l":1056.07,"n":41291,"o":1069.64,"t":"2025-11-06T05:00:00Z","v":415720,"vw":1067.46915},{"c":1082.2,"h":1083.3899,"l":1057.7664,"n":39311,"o":1064.43,"t":"2025-11-07T05:00:00Z","v":470360,"vw":1075.03495},{"c":1082.63,"h":1091.9491,"l":1071.19,"n":38988,"o":1087.68,"t":"2025-11-10T05:00:00Z","v":413637,"vw":1081.678206},{"c":1085.76,"h":1086.65,"l":1076.7,"n":28449,"o":1082.16,"t":"2025-11-11T05:00:00Z","v":309754,"vw":1084.501954},{"c":1093.93,"h":1098.6362,"l":1086.12,"n":35042,"o":1086.4,"t":"2025-11-12T05:00:00Z","v":433235,"vw":1093.710408},{"c":1069.65,"h":1093.36,"l":1060.6,"n":51301,"o":1090.37,"t":"2025-11-13T05:00:00Z","v":541755,"vw":1072.317927},{"c":1057.94,"h":1065.84,"l":1048.26,"n":41872,"o":1060,"t":"2025-11-14T05:00:00Z","v":459496,"vw":1058.857547},{"c":1023.8,"h":1055.06,"l":1014.11,"n":71384,"o":1053.49,"t":"2025-11-17T05:00:00Z","v":935202,"vw":1030.026191},{"c":1019.14,"h":1026.77,"l":1010.5,"n":53303,"o":1022,"t":"2025-11-18T05:00:00Z","v":749621,"vw":1020.404523},{"c":1014.68,"h":1025.4384,"l":1009.06,"n":52319,"o":1020,"t":"2025-11-19T05:00:00Z","v":838763,"vw":1015.654005},{"c":992.52,"h":1032.49,"l":990.58,"n":55997,"o":1029.11,"t":"2025-11-20T05:00:00Z","v":677930,"vw":1003.847465},{"c":1014.72,"h":1015.38,"l":990.81,"n":67854,"o":999,"t":"2025-11-21T05:00:00Z","v":1229200,"vw":1006.694357},{"c":1019.49,"h":1024.22,"l":1004.9351,"n":52147,"o":1006.85,"t":"2025-11-24T05:00:00Z","v":1010311,"vw":1018.641183},{"c":1029.77,"h":1033,"l":1010.92,"n":44473,"o":1019.49,"t":"2025-11-25T05:00:00Z","v":688749,"vw":1027.862441},{"c":1040.06,"h":1048.32,"l":1030.04,"n":43492,"o":1031.11,"t":"2025-11-26T05:00:00Z","v":560965,"vw":1042.50346},{"c":1047.3,"h":1053.94,"l":1043.86,"n":27338,"o":1049.89,"t":"2025-11-28T05:00:00Z","v":300277,"vw":1048.492497},{"c":1039.94,"h":1052.5699,"l":1037,"n":43278,"o":1039,"t":"2025-12-01T05:00:00Z","v":624618,"vw":1042.783047},{"c":1038.62,"h":1045.1204,"l":1031.0007,"n":31980,"o":1043,"t":"2025-12-02T05:00:00Z","v":376584,"vw":1039.436115},{"c":1079.87,"h":1087.09,"l":1040.6501,"n":57942,"o":1043.07,"t":"2025-12-03T05:00:00Z","v":863354,"vw":1071.533675},{"c":1075.58,"h":1086.845,"l":1072.64,"n":49167,"o":1080.82,"t":"2025-12-04T05:00:00Z","v":597894,"vw":1078.388329},{"c":1072.16,"h":1074,"l":1062.89,"n":36234,"o":1068.49,"t":"2025-12-05T05:00:00Z","v":544202,"vw":1071.181933},{"c":1062.02,"h":1078.86,"l":1057.15,"n":41164,"o":1074,"t":"2025-12-08T05:00:00Z","v":612633,"vw":1064.257868},{"c":1071.31,"h":1074.085,"l":1059.1801,"n":33905,"o":1060.26,"t":"2025-12-09T05:00:00Z","v":445352,"vw":1070.37871},{"c":1083.36,"h":1089.77,"l":1071.52,"n":41630,"o":1077.24,"t":"2025-12-10T05:00:00Z","v":840898,"vw":1082.703032},{"c":1101.84,"h":1104.33,"l":1081,"n":49018,"o":1084.86,"t":"2025-12-11T05:00:00Z","v":774445,"vw":1098.421462},{"c":1089.09,"h":1107.255,"l":1085.01,"n":45972,"o":1107.255,"t":"2025-12-12T05:00:00Z","v":608040,"vw":1091.990309},{"c":1082.16,"h":1098.85,"l":1078.5,"n":51907,"o":1095.43,"t":"2025-12-15T05:00:00Z","v":564749,"vw":1085.022876},{"c":1068.14,"h":1083.19,"l":1063.89,"n":46194,"o":1081.36,"t":"2025-12-16T05:00:00Z","v":651576,"vw":1069.881703},{"c":1065,"h":1083.75,"l":1064.64,"n":47395,"o":1072.8,"t":"2025-12-17T05:00:00Z","v":648285,"vw":1069.799574},{"c":1064.99,"h":1078.51,"l":1057.4501,"n":42937,"o":1073.91,"t":"2025-12-18T05:00:00Z","v":588482,"vw":1067.620239},{"c":1060.17,"h":1068.56,"l":1057.745,"n":46231,"o":1066.945,"t":"2025-12-19T05:00:00Z","v":1174153,"vw":1061.519021},{"c":1088.21,"h":1090.96,"l":1065.77,"n":42669,"o":1066.33,"t":"2025-12-22T05:00:00Z","v":575516,"vw":1085.457517},{"c":1086.55,"h":1091.74,"l":1083.4,"n":25644,"o":1085.55,"t":"2025-12-23T05:00:00Z","v":265494,"vw":1086.662059},{"c":1088.96,"h":1094.3312,"l":1084.002,"n":16750,"o":1089.82,"t":"2025-12-24T05:00:00Z","v":195143,"vw":1090.238687},{"c":1088.11,"h":1091.69,"l":1084.63,"n":24808,"o":1090.72,"t":"2025-12-26T05:00:00Z","v":230338,"vw":1087.654509},{"c":1088.4,"h":1092.05,"l":1082.76,"n":30909,"o":1091.04,"t":"2025-12-29T05:00:00Z","v":295270,"vw":1087.335046},{"c":1083.31,"h":1090,"l":1082.01,"n":27757,"o":1088.54,"t":"2025-12-30T05:00:00Z","v":273099,"vw":1084.459364},{"c":1070.34,"h":1085.3617,"l":1070.08,"n":27955,"o":1082.95,"t":"2025-12-31T05:00:00Z","v":327674,"vw":1074.105351},{"c":1085.06,"h":1089.88,"l":1069,"n":47090,"o":1071.44,"t":"2026-01-02T05:00:00Z","v":603270,"vw":1082.35326},{"c":1119.76,"h":1131.65,"l":1083.25,"n":74087,"o":1085.88,"t":"2026-01-05T05:00:00Z","v":925846,"vw":1123.012558},{"c":1112.28,"h":1124.28,"l":1106.755,"n":44935,"o":1119.32,"t":"2026-01-06T05:00:00Z","v":537672,"vw":1113.856551},{"c":1075.09,"h":1112.8,"l":1074.97,"n":66628,"o":1108.16,"t":"2026-01-07T05:00:00Z","v":839777,"vw":1082.421666},{"c":1087.92,"h":1092.45,"l":1060.13,"n":47143,"o":1060.13,"t":"2026-01-08T05:00:00Z","v":558171,"vw":1082.785074},{"c":1085.1,"h":1092.77,"l":1080.0001,"n":45415,"o":1090.23,"t":"2026-01-09T05:00:00Z","v":613837,"vw":1085.055951},{"c":1089.26,"h":1090.92,"l":1073.91,"n":46314,"o":1078.48,"t":"2026-01-12T05:00:00Z","v":726820,"vw":1087.258178},{"c":1089.54,"h":1094,"l":1073.73,"n":53331,"o":1089.54,"t":"2026-01-13T05:00:00Z","v":730698,"vw":1084.217974},{"c":1091.85,"h":1094.01,"l":1070.41,"n":74255,"o":1070.53,"t":"2026-01-14T05:00:00Z","v":954293,"vw":1085.448845},{"c":1156.65,"h":1162.3299,"l":1125.06,"n":109352,"o":1128.62,"t":"2026-01-15T05:00:00Z","v":1401654,"vw":1150.503107},{"c":1163.17,"h":1181.36,"l":1159.0001,"n":74118,"o":1159.5,"t":"2026-01-16T05:00:00Z","v":1125824,"vw":1168.700957},{"c":1110.05,"h":1148.36,"l":1105.99,"n":74839,"o":1144,"t":"2026-01-20T05:00:00Z","v":1026087,"vw":1120.974656},{"c":1127.85,"h":1135.345,"l":1114.6,"n":56806,"o":1120,"t":"2026-01-21T05:00:00Z","v":687820,"vw":1125.986847},{"c":1139.72,"h":1148.02,"l":1132.46,"n":51472,"o":1137.6,"t":"2026-01-22T05:00:00Z","v":683811,"vw":1140.769481},{"c":1129.91,"h":1136.49,"l":1121,"n":47640,"o":1133.91,"t":"2026-01-23T05:00:00Z","v":730692,"vw":1128.340988},{"c":1121.54,"h":1141.48,"l":1121.11,"n":47218,"o":1133.57,"t":"2026-01-26T05:00:00Z","v":739414,"vw":1126.711187},{"c":1106.69,"h":1125.5,"l":1098,"n":50223,"o":1121.56,"t":"2026-01-27T05:00:00Z","v":537364,"vw":1105.300067},{"c":1121.67,"h":1123.81,"l":1098.39,"n":44398,"o":1106,"t":"2026-01-28T05:00:00Z","v":616256,"vw":1113.637833},{"c":1127.78,"h":1135,"l":1107.26,"n":46340,"o":1127.14,"t":"2026-01-29T05:00:00Z","v":701155,"vw":1124.835517},{"c":1118.94,"h":1129.07,"l":1102.74,"n":44642,"o":1115.37,"t":"2026-01-30T05:00:00Z","v":632186,"vw":1116.474954},{"c":1119.66,"h":1124.325,"l":1104.94,"n":41495,"o":1118.13,"t":"2026-02-02T05:00:00Z","v":498978,"vw":1118.571373},{"c":1070.08,"h":1118.59,"l":1048.54,"n":79381,"o":1115,"t":"2026-02-03T05:00:00Z","v":947375,"vw":1073.769231},{"c":1076.16,"h":1081.97,"l":1042.94,"n":65943,"o":1068.78,"t":"2026-02-04T05:00:00Z","v":827669,"vw":1069.274948},{"c":1054.8,"h":1078.88,"l":1049.2397,"n":61404,"o":1065.9,"t":"2026-02-05T05:00:00Z","v":756125,"vw":1058.119262},{"c":1056.38,"h":1075.38,"l":1047.5725,"n":80275,"o":1069.5,"t":"2026-02-06T05:00:00Z","v":1343739,"vw":1055.032815},{"c":1079.9,"h":1084.69,"l":1044.01,"n":59407,"o":1045.09,"t":"2026-02-09T05:00:00Z","v":799466,"vw":1071.879525},{"c":1087.78,"h":1113.56,"l":1078.74,"n":64860,"o":1079.25,"t":"2026-02-10T05:00:00Z","v":956539,"vw":1095.465887},{"c":1082.88,"h":1099,"l":1068.32,"n":61718,"o":1089.01,"t":"2026-02-11T05:00:00Z","v":970171,"vw":1080.653049},{"c":1055.63,"h":1087.99,"l":1017,"n":81849,"o":1084.3,"t":"2026-02-12T05:00:00Z","v":1153189,"vw":1050.386735},{"c":1071.51,"h":1072.2,"l":1047,"n":44875,"o":1057.2,"t":"2026-02-13T05:00:00Z","v":669228,"vw":1065.434714},{"c":1072.67,"h":1087.9,"l":1059.225,"n":51623,"o":1074.61,"t":"2026-02-17T05:00:00Z","v":922083,"vw":1071.602954},{"c":1092.26,"h":1103.79,"l":1070.35,"n":47713,"o":1080.24,"t":"2026-02-18T05:00:00Z","v":700052,"vw":1091.057275},{"c":1081.28,"h":1084.77,"l":1064.1,"n":45458,"o":1077.9,"t":"2026-02-19T05:00:00Z","v":662383,"vw":1076.124797},{"c":1093.64,"h":1102.58,"l":1068.07,"n":46551,"o":1074.91,"t":"2026-02-20T05:00:00Z","v":567747,"vw":1089.680179},{"c":1071.01,"h":1108.22,"l":1056,"n":60160,"o":1099.97,"t":"2026-02-23T05:00:00Z","v":731956,"vw":1070.444662},{"c":1081.05,"h":1093.86,"l":1051.405,"n":46016,"o":1061.13,"t":"2026-02-24T05:00:00Z","v":740355,"vw":1079.702806},{"c":1093.78,"h":1097.67,"l":1061.5,"n":51442,"o":1086.49,"t":"2026-02-25T05:00:00Z","v":777546,"vw":1088.293257},{"c":1090.27,"h":1108.05,"l":1060.12,"n":50651,"o":1100,"t":"2026-02-26T05:00:00Z","v":728813,"vw":1084.423869},{"c":1063.23,"h":1080,"l":1040.45,"n":71175,"o":1073.07,"t":"2026-02-27T05:00:00Z","v":1196763,"vw":1056.553725},{"c":1068.31,"h":1075.52,"l":1031.95,"n":57977,"o":1038.77,"t":"2026-03-02T05:00:00Z","v":714023,"vw":1064.543392},{"c":1052.59,"h":1066.99,"l":1029,"n":70192,"o":1033.03,"t":"2026-03-03T05:00:00Z","v":898765,"vw":1048.789864},{"c":1049.23,"h":1062.99,"l":1045,"n":50924,"o":1060,"t":"2026-03-04T05:00:00Z","v":485768,"vw":1052.133705},{"c":1035,"h":1046.46,"l":1022.1178,"n":55218,"o":1039.69,"t":"2026-03-05T05:00:00Z","v":678578,"vw":1032.438529},{"c":955.45,"h":994.82,"l":948.75,"n":123339,"o":991.29,"t":"2026-03-06T05:00:00Z","v":1857776,"vw":962.765599},{"c":957.67,"h":960.39,"l":919,"n":118090,"o":929.38,"t":"2026-03-09T04:00:00Z","v":1942394,"vw":941.723711},{"c":967.36,"h":976.8,"l":956.55,"n":72157,"o":965,"t":"2026-03-10T04:00:00Z","v":1164119,"vw":969.447048},{"c":951.17,"h":967.4,"l":940.31,"n":75867,"o":964.78,"t":"2026-03-11T04:00:00Z","v":1096295,"vw":949.19797},{"c":922.9,"h":944.1,"l":917.39,"n":78684,"o":932.58,"t":"2026-03-12T04:00:00Z","v":1139843,"vw":928.00968},{"c":924.11,"h":943.43,"l":920.92,"n":66708,"o":932.93,"t":"2026-03-13T04:00:00Z","v":1241266,"vw":928.50741},{"c":943.26,"h":946.52,"l":929,"n":61875,"o":931.47,"t":"2026-03-16T04:00:00Z","v":931557,"vw":940.580251},{"c":971.01,"h":975.46,"l":954.05,"n":76690,"o":958,"t":"2026-03-17T04:00:00Z","v":1349498,"vw":966.785766},{"c":968.31,"h":976.29,"l":962.52,"n":54982,"o":963.75,"t":"2026-03-18T04:00:00Z","v":845566,"vw":968.964138},{"c":969.6,"h":972,"l":949.61,"n":57555,"o":957.2,"t":"2026-03-19T04:00:00Z","v":916848,"vw":963.823172},{"c":957.91,"h":971.79,"l":945.52,"n":50840,"o":970.26,"t":"2026-03-20T04:00:00Z","v":1414091,"vw":958.833988},{"c":974.58,"h":988.3034,"l":965,"n":53290,"o":976.89,"t":"2026-03-23T04:00:00Z","v":915592,"vw":978.789914},{"c":976.06,"h":978.6799,"l":956.54,"n":39318,"o":960,"t":"2026-03-24T04:00:00Z","v":629416,"vw":972.44907},{"c":981.35,"h":992.13,"l":963.9,"n":49111,"o":988,"t":"2026-03-25T04:00:00Z","v":880865,"vw":979.668701},{"c":968.46,"h":985.18,"l":966.545,"n":46424,"o":972.59,"t":"2026-03-26T04:00:00Z","v":743015,"vw":972.557621},{"c":933.85,"h":961.48,"l":930,"n":60129,"o":959.8,"t":"2026-03-27T04:00:00Z","v":882184,"vw":940.822366},{"c":934.06,"h":953.51,"l":930.69,"n":51519,"o":939.45,"t":"2026-03-30T04:00:00Z","v":810522,"vw":938.241482},{"c":961.71,"h":967.08,"l":940.53,"n":48316,"o":950.32,"t":"2026-03-31T04:00:00Z","v":803402,"vw":956.036196},{"c":957.4,"h":978.99,"l":956.3,"n":46477,"o":974.95,"t":"2026-04-01T04:00:00Z","v":628163,"vw":964.351713},{"c":966.56,"h":971.24,"l":929.25,"n":43656,"o":931.43,"t":"2026-04-02T04:00:00Z","v":572285,"vw":959.76687},{"c":959.41,"h":966.0899,"l":955,"n":38140,"o":961.13,"t":"2026-04-06T04:00:00Z","v":455840,"vw":961.090236},{"c":958.46,"h":962,"l":949.29,"n":36114,"o":954.99,"t":"2026-04-07T04:00:00Z","v":474379,"vw":956.606126},{"c":1001.54,"h":1017.3,"l":995.78,"n":77860,"o":1002,"t":"2026-04-08T04:00:00Z","v":1251651,"vw":1006.812469},{"c":1001.62,"h":1006.32,"l":982.22,"n":51020,"o":993.77,"t":"2026-04-09T04:00:00Z","v":680175,"vw":997.600965},{"c":999.31,"h":1002.925,"l":991.175,"n":40694,"o":1002.39,"t":"2026-04-10T04:00:00Z","v":674393,"vw":998.285508},{"c":1023.65,"h":1025.65,"l":991.96,"n":65923,"o":992.8,"t":"2026-04-13T04:00:00Z","v":933233,"vw":1012.86649},{"c":1054.56,"h":1074,"l":1040.88,"n":83345,"o":1050,"t":"2026-04-14T04:00:00Z","v":1354815,"vw":1060.659689},{"c":1048.6,"h":1062,"l":1043.45,"n":65671,"o":1053.81,"t":"2026-04-15T04:00:00Z","v":1009513,"vw":1050.9633},{"c":1024.95,"h":1058.4,"l":1011.41,"n":71565,"o":1054.11,"t":"2026-04-16T04:00:00Z","v":955195,"vw":1025.900894},{"c":1052.14,"h":1067.33,"l":1036.14,"n":66260,"o":1038.28,"t":"2026-04-17T04:00:00Z","v":1109853,"vw":1054.868466},{"c":1048.42,"h":1060,"l":1045,"n":41481,"o":1048.66,"t":"2026-04-20T04:00:00Z","v":641239,"vw":1050.454666},{"c":1042.85,"h":1070.73,"l":1040.4001,"n":43910,"o":1049.49,"t":"2026-04-21T04:00:00Z","v":677123,"vw":1048.734772},{"c":1062.47,"h":1063.42,"l":1048.31,"n":41456,"o":1054.72,"t":"2026-04-22T04:00:00Z","v":553729,"vw":1059.14666},{"c":1053.47,"h":1065,"l":1041.72,"n":42138,"o":1056.1,"t":"2026-04-23T04:00:00Z","v":541793,"vw":1055.704704},{"c":1044.97,"h":1059.13,"l":1042.435,"n":32734,"o":1053.86,"t":"2026-04-24T04:00:00Z","v":368937,"vw":1049.231869},{"c":1056.86,"h":1058.5,"l":1040.845,"n":37469,"o":1040.845,"t":"2026-04-27T04:00:00Z","v":535541,"vw":1054.363679},{"c":1049.76,"h":1066.99,"l":1047.86,"n":34237,"o":1062.03,"t":"2026-04-28T04:00:00Z","v":427295,"vw":1051.426517},{"c":1039.38,"h":1055.64,"l":1031.32,"n":36366,"o":1049,"t":"2026-04-29T04:00:00Z","v":401095,"vw":1038.954609},{"c":1065.6,"h":1067.42,"l":1033.5,"n":41321,"o":1041,"t":"2026-04-30T04:00:00Z","v":576211,"vw":1062.466451},{"c":1061.68,"h":1080.73,"l":1060.59,"n":32135,"o":1069.88,"t":"2026-05-01T04:00:00Z","v":474468,"vw":1067.597652},{"c":1052.25,"h":1068.5,"l":1049.885,"n":29566,"o":1055,"t":"2026-05-04T04:00:00Z","v":428214,"vw":1054.430119},{"c":1048.91,"h":1064.97,"l":1047.52,"n":30424,"o":1055,"t":"2026-05-05T04:00:00Z","v":544477,"vw":1052.687574},{"c":1073.57,"h":1081.57,"l":1064.85,"n":34463,"o":1065.75,"t":"2026-05-06T04:00:00Z","v":666142,"vw":1075.537307},{"c":1067.74,"h":1080.7421,"l":1058.49,"n":29561,"o":1075.62,"t":"2026-05-07T04:00:00Z","v":480303,"vw":1067.785415},{"c":1084.83,"h":1085.23,"l":1067,"n":32019,"o":1074.32,"t":"2026-05-08T04:00:00Z","v":494130,"vw":1082.15692},{"c":1081.32,"h":1089.88,"l":1071.535,"n":35128,"o":1084,"t":"2026-05-11T04:00:00Z","v":591676,"vw":1081.340123},{"c":1092.5,"h":1096.255,"l":1071,"n":35591,"o":1074.79,"t":"2026-05-12T04:00:00Z","v":487599,"vw":1087.708632},{"c":1094.1,"h":1098.11,"l":1076.42,"n":30531,"o":1086.54,"t":"2026-05-13T04:00:00Z","v":826532,"vw":1093.498172},{"c":1104.03,"h":1111.09,"l":1096.405,"n":31107,"o":1100,"t":"2026-05-14T04:00:00Z","v":505752,"vw":1105.30915},{"c":1081.9,"h":1099.75,"l":1080,"n":29327,"o":1094.52,"t":"2026-05-15T04:00:00Z","v":460073,"vw":1085.186412},{"c":1085.88,"h":1098.0699,"l":1079.661,"n":31196,"o":1082.82,"t":"2026-05-18T04:00:00Z","v":461647,"vw":1086.377778},{"c":1036.3,"h":1084,"l":1036.02,"n":53536,"o":1074.46,"t":"2026-05-19T04:00:00Z","v":1028446,"vw":1047.496087},{"c":1051.57,"h":1052.31,"l":1030.19,"n":37192,"o":1038.1,"t":"2026-05-20T04:00:00Z","v":763400,"vw":1046.004864},{"c":1063.75,"h":1065.37,"l":1045.12,"n":31703,"o":1048.88,"t":"2026-05-21T04:00:00Z","v":627524,"vw":1057.502199},{"c":1073,"h":1079.99,"l":1065.19,"n":32035,"o":1070.78,"t":"2026-05-22T04:00:00Z","v":453970,"vw":1073.328268},{"c":1077.4,"h":1084.45,"l":1071.1142,"n":28720,"o":1077.5,"t":"2026-05-26T04:00:00Z","v":511200,"vw":1076.904193},{"c":1070.34,"h":1085,"l":1066.71,"n":30980,"o":1080.84,"t":"2026-05-27T04:00:00Z","v":518285,"vw":1072.742195},{"c":1046.49,"h":1062.285,"l":1045,"n":42625,"o":1054.98,"t":"2026-05-28T04:00:00Z","v":850095,"vw":1049.491386},{"c":1046.88,"h":1060.51,"l":1040,"n":35369,"o":1041.87,"t":"2026-05-29T04:00:00Z","v":1081084,"vw":1048.904614},{"c":1020.73,"h":1053.24,"l":1015.31,"n":51434,"o":1041.12,"t":"2026-06-01T04:00:00Z","v":910168,"vw":1023.70895},{"c":1018.96,"h":1036.11,"l":1007,"n":42343,"o":1017.22,"t":"2026-06-02T04:00:00Z","v":731476,"vw":1019.57696},{"c":990.87,"h":1001.37,"l":983.7475,"n":49090,"o":1001.11,"t":"2026-06-03T04:00:00Z","v":798247,"vw":990.487857},{"c":1022.56,"h":1025.67,"l":991.47,"n":46770,"o":997.84,"t":"2026-06-04T04:00:00Z","v":1027355,"vw":1014.973611},{"c":995.6,"h":1011.95,"l":991.18,"n":42800,"o":1011.95,"t":"2026-06-05T04:00:00Z","v":728295,"vw":997.024751},{"c":994.77,"h":1005,"l":990.7576,"n":34012,"o":1002.19,"t":"2026-06-08T04:00:00Z","v":535621,"vw":995.736014},{"c":1011.96,"h":1012.78,"l":987.84,"n":36623,"o":1005.57,"t":"2026-06-09T04:00:00Z","v":725369,"vw":1005.388829},{"c":1010.68,"h":1020.23,"l":999.2101,"n":35318,"o":1006.96,"t":"2026-06-10T04:00:00Z","v":568734,"vw":1009.740643},{"c":1016.58,"h":1022.02,"l":1000.57,"n":33588,"o":1013.4,"t":"2026-06-11T04:00:00Z","v":844982,"vw":1014.314291},{"c":1032,"h":1041.45,"l":1022,"n":35410,"o":1028.38,"t":"2026-06-12T04:00:00Z","v":552923,"vw":1031.42738},{"c":1042.87,"h":1060,"l":1040.825,"n":34351,"o":1050,"t":"2026-06-15T04:00:00Z","v":546875,"vw":1046.194305},{"c":1052.23,"h":1056.8699,"l":1038.51,"n":29473,"o":1050.77,"t":"2026-06-16T04:00:00Z","v":465854,"vw":1050.265373},{"c":1057.38,"h":1075.69,"l":1043.6,"n":39799,"o":1048.96,"t":"2026-06-17T04:00:00Z","v":784710,"vw":1060.900725},{"c":1050.09,"h":1076.505,"l":1045.905,"n":35390,"o":1073.77,"t":"2026-06-18T04:00:00Z","v":1035229,"vw":1057.87958},{"c":1051.74,"h":1063.74,"l":1042.39,"n":36112,"o":1048.2,"t":"2026-06-22T04:00:00Z","v":827966,"vw":1052.627996},{"c":1015.33,"h":1050,"l":1009.24,"n":59236,"o":1049.13,"t":"2026-06-23T04:00:00Z","v":1458886,"vw":1024.317636},{"c":982.6,"h":1015.465,"l":970.0301,"n":61738,"o":1013.36,"t":"2026-06-24T04:00:00Z","v":1573024,"vw":983.992637},{"c":971.92,"h":1002.47,"l":966.13,"n":49363,"o":995,"t":"2026-06-25T04:00:00Z","v":1134948,"vw":977.683424},{"c":964.71,"h":984.01,"l":962.68,"n":45681,"o":972.8,"t":"2026-06-26T04:00:00Z","v":1510632,"vw":969.148326},{"c":950.17,"h":972.93,"l":947.211,"n":49579,"o":969.21,"t":"2026-06-29T04:00:00Z","v":890573,"vw":952.296595},{"c":961.56,"h":969.76,"l":950.18,"n":35313,"o":950.81,"t":"2026-06-30T04:00:00Z","v":899839,"vw":961.599197},{"c":980.38,"h":986.57,"l":957.11,"n":35476,"o":960.42,"t":"2026-07-01T04:00:00Z","v":972646,"vw":977.966606},{"c":995.73,"h":1002.04,"l":982.59,"n":32519,"o":988.5,"t":"2026-07-02T04:00:00Z","v":637833,"vw":993.37064},{"c":1011.21,"h":1012.3,"l":990.24,"n":29451,"o":998.73,"t":"2026-07-06T04:00:00Z","v":616882,"vw":1006.583958},{"c":1009.43,"h":1019.01,"l":1003.435,"n":30227,"o":1012.3,"t":"2026-07-07T04:00:00Z","v":464990,"vw":1009.769371},{"c":990.34,"h":1006.81,"l":982.99,"n":43625,"o":1001.73,"t":"2026-07-08T04:00:00Z","v":656848,"vw":989.41871},{"c":1019.68,"h":1021.24,"l":991.24,"n":34911,"o":995.92,"t":"2026-07-09T04:00:00Z","v":914978,"vw":1015.417792},{"c":1036.11,"h":1048.495,"l":1030,"n":33088,"o":1039.47,"t":"2026-07-10T04:00:00Z","v":598131,"vw":1038.184274},{"c":1031.56,"h":1039.43,"l":1015.97,"n":38011,"o":1039.36,"t":"2026-07-13T04:00:00Z","v":944355,"vw":1027.495341},{"c":1025.44,"h":1036.5225,"l":1023.05,"n":37381,"o":1030.24,"t":"2026-07-14T04:00:00Z","v":722243,"vw":1028.315836},{"c":1093.4,"h":1109.99,"l":1078,"n":80190,"o":1100,"t":"2026-07-15T04:00:00Z","v":1588832,"vw":1096.64973},{"c":1087.05,"h":1125,"l":1079.455,"n":51665,"o":1110.94,"t":"2026-07-16T04:00:00Z","v":1223437,"vw":1093.585868},{"c":1072.2,"h":1099.41,"l":1065.951,"n":40029,"o":1068.29,"t":"2026-07-17T04:00:00Z","v":766080,"vw":1074.729376},{"c":1054.11,"h":1073.18,"l":1052.16,"n":34471,"o":1070.74,"t":"2026-07-20T04:00:00Z","v":664218,"vw":1058.668307},{"c":1038.24,"h":1062.87,"l":1030.93,"n":38536,"o":1056.86,"t":"2026-07-21T04:00:00Z","v":1012719,"vw":1042.522113},{"c":1056.63,"h":1057.19,"l":1034.34,"n":34095,"o":1036.6,"t":"2026-07-22T04:00:00Z","v":728639,"vw":1049.196495},{"c":1037.16,"h":1061.43,"l":1036.44,"n":33631,"o":1051.15,"t":"2026-07-23T04:00:00Z","v":636425,"vw":1042.333982},{"c":1055.67,"h":1056.48,"l":1033.49,"n":27926,"o":1039.1,"t":"2026-07-24T04:00:00Z","v":508714,"vw":1050.04378},{"c":1062.14,"h":1069.99,"l":1051.005,"n":32558,"o":1067.38,"t":"2026-07-27T04:00:00Z","v":701017,"vw":1058.81224},{"c":1097.55,"h":1103.48,"l":1062.51,"n":48800,"o":1069.39,"t":"2026-07-28T04:00:00Z","v":1047153,"vw":1092.211501},{"c":1079.19,"h":1110,"l":1079.19,"n":44119,"o":1086.07,"t":"2026-07-29T04:00:00Z","v":1124738,"vw":1093.048313},{"c":1098.37,"h":1104.11,"l":1071.365,"n":34549,"o":1079.36,"t":"2026-07-30T04:00:00Z","v":626849,"vw":1094.110922},{"c":1090.39,"h":1104.185,"l":1089.79,"n":27291,"o":1100.84,"t":"2026-07-31T04:00:00Z","v":381051,"vw":1092.396839},{"c":1126.63,"h":1129.24,"l":1096.19,"n":41179,"o":1100.07,"t":"2026-08-03T04:00:00Z","v":749963,"vw":1120.166081},{"c":1131.13,"h":1150.2963,"l":1130.85,"n":34084,"o":1138.5,"t":"2026-08-04T04:00:00Z","v":628354,"vw":1134.376457},{"c":1133.58,"h":1142.89,"l":1121.17,"n":31058,"o":1138.5,"t":"2026-08-05T04:00:00Z","v":764673,"vw":1132.171327},{"c":1129.3,"h":1139.63,"l":1120.2801,"n":29844,"o":1135.57,"t":"2026-08-06T04:00:00Z","v":704542,"vw":1127.872203},{"c":1136.39,"h":1143.52,"l":1128.65,"n":26207,"o":1132.53,"t":"2026-08-07T04:00:00Z","v":591530,"vw":1136.946777},{"c":1131.4,"h":1139.98,"l":1126,"n":32241,"o":1129.82,"t":"2026-08-10T04:00:00Z","v":659458,"vw":1130.320535},{"c":1148.84,"h":1152.8,"l":1128.45,"n":25898,"o":1130.65,"t":"2026-08-11T04:00:00Z","v":440932,"vw":1147.469844},{"c":1160.91,"h":1162.64,"l":1145.08,"n":28944,"o":1157,"t":"2026-08-12T04:00:00Z","v":381230,"vw":1157.575766},{"c":1182.84,"h":1186.74,"l":1164.305,"n":30338,"o":1165.77,"t":"2026-08-13T04:00:00Z","v":382363,"vw":1178.031496},{"c":1173.73,"h":1180,"l":1168.495,"n":26802,"o":1179,"t":"2026-08-14T04:00:00Z","v":518227,"vw":1173.987993},{"c":1147.11,"h":1169.48,"l":1146.97,"n":26470,"o":1167.31,"t":"2026-08-17T04:00:00Z","v":454044,"vw":1152.873608},{"c":1154.35,"h":1161.805,"l":1143.13,"n":25802,"o":1149,"t":"2026-08-18T04:00:00Z","v":357806,"vw":1155.231457},{"c":1158.92,"h":1181.68,"l":1155.1,"n":25177,"o":1161.52,"t":"2026-08-19T04:00:00Z","v":587353,"vw":1165.30017},{"c":1139.82,"h":1159.8125,"l":1139.29,"n":24045,"o":1154.76,"t":"2026-08-20T04:00:00Z","v":704654,"vw":1144.183738},{"c":1156.55,"h":1159.9999,"l":1147.325,"n":22722,"o":1150.68,"t":"2026-08-21T04:00:00Z","v":383173,"vw":1154.639643},{"c":1172.61,"h":1174.43,"l":1156.565,"n":26310,"o":1158.84,"t":"2026-08-24T04:00:00Z","v":588059,"vw":1169.744664},{"c":1176.64,"h":1180.78,"l":1163.36,"n":23868,"o":1170.94,"t":"2026-08-25T04:00:00Z","v":490953,"vw":1176.021761},{"c":1173.21,"h":1182.01,"l":1170.88,"n":24456,"o":1175.71,"t":"2026-08-26T04:00:00Z","v":647308,"vw":1175.821532},{"c":1167.57,"h":1187.1708,"l":1161.9,"n":26452,"o":1168.43,"t":"2026-08-27T04:00:00Z","v":754030,"vw":1171.579897},{"c":1164.48,"h":1183.39,"l":1158.32,"n":27139,"o":1170.56,"t":"2026-08-28T04:00:00Z","v":724006,"vw":1166.469166},{"c":1155.61,"h":1158.825,"l":1142.57,"n":29398,"o":1152.87,"t":"2026-08-31T04:00:00Z","v":800129,"vw":1154.57691},{"c":1128.1,"h":1149.1399,"l":1124.15,"n":30273,"o":1142.01,"t":"2026-09-01T04:00:00Z","v":578766,"vw":1131.337091},{"c":1107.08,"h":1137.01,"l":1106.395,"n":35263,"o":1128.79,"t":"2026-09-02T04:00:00Z","v":739834,"vw":1115.391809},{"c":1126.15,"h":1132.99,"l":1112.065,"n":30052,"o":1117.42,"t":"2026-09-03T04:00:00Z","v":522437,"vw":1122.69959},{"c":1122.29,"h":1124.815,"l":1111.17,"n":27510,"o":1112,"t":"2026-09-04T04:00:00Z","v":413414,"vw":1121.158925},{"c":1095.37,"h":1113.03,"l":1094.17,"n":31810,"o":1107.78,"t":"2026-09-08T04:00:00Z","v":579859,"vw":1099.784793},{"c":1072.03,"h":1092.89,"l":1071.195,"n":32749,"o":1092.77,"t":"2026-09-09T04:00:00Z","v":471372,"vw":1076.39395},{"c":1062.4,"h":1074.52,"l":1061.55,"n":27399,"o":1065.34,"t":"2026-09-10T04:00:00Z","v":371002,"vw":1065.353198},{"c":1079.65,"h":1092,"l":1072.387,"n":28162,"o":1082.81,"t":"2026-09-11T04:00:00Z","v":482181,"vw":1082.019178},{"c":1065.6,"h":1080.02,"l":1057.72,"n":25977,"o":1073.71,"t":"2026-09-14T04:00:00Z","v":485270,"vw":1066.779462},{"c":1058.66,"h":1067.5937,"l":1049.75,"n":26994,"o":1062.19,"t":"2026-09-15T04:00:00Z","v":447613,"vw":1057.181424},{"c":1037.24,"h":1063.4,"l":1017.46,"n":31675,"o":1063.38,"t":"2026-09-16T04:00:00Z","v":636812,"vw":1041.425834},{"c":1053.96,"h":1061.11,"l":1047.595,"n":31613,"o":1052.06,"t":"2026-09-17T04:00:00Z","v":588801,"vw":1054.190274},{"c":1069.78,"h":1070.105,"l":1041.9114,"n":33425,"o":1047.14,"t":"2026-09-18T04:00:00Z","v":1089997,"vw":1064.709196},{"c":1090.27,"h":1091.18,"l":1064.895,"n":30362,"o":1080,"t":"2026-09-21T04:00:00Z","v":515683,"vw":1084.969526},{"c":1066.66,"h":1098.11,"l":1065,"n":31266,"o":1089.94,"t":"2026-09-22T04:00:00Z","v":503798,"vw":1070.468743},{"c":1060.89,"h":1073.36,"l":1055.94,"n":28796,"o":1055.94,"t":"2026-09-23T04:00:00Z","v":463723,"vw":1063.799048},{"c":1073.45,"h":1073.77,"l":1053.49,"n":32111,"o":1059.67,"t":"2026-09-24T04:00:00Z","v":503821,"vw":1068.308648},{"c":1086.31,"h":1087.83,"l":1066.525,"n":30366,"o":1076.22,"t":"2026-09-25T04:00:00Z","v":516093,"vw":1082.812746},{"c":1071.25,"h":1083,"l":1063.2,"n":30630,"o":1076.99,"t":"2026-09-28T04:00:00Z","v":524808,"vw":1071.128905},{"c":1067.94,"h":1075.88,"l":1061.72,"n":24775,"o":1069.33,"t":"2026-09-29T04:00:00Z","v":354771,"vw":1067.877778},{"c":1058.29,"h":1071.92,"l":1057.48,"n":29061,"o":1067.34,"t":"2026-09-30T04:00:00Z","v":553866,"vw":1060.851182},{"c":1064.36,"h":1072.8346,"l":1053.14,"n":30689,"o":1060.52,"t":"2026-10-01T04:00:00Z","v":527298,"vw":1063.454112},{"c":1059.63,"h":1089.37,"l":1058.225,"n":27500,"o":1075.42,"t":"2026-10-02T04:00:00Z","v":568919,"vw":1066.813851},{"c":1066.45,"h":1074.45,"l":1040.42,"n":31340,"o":1056.3,"t":"2026-10-05T04:00:00Z","v":614298,"vw":1062.95022},{"c":1079.42,"h":1086.45,"l":1069.4201,"n":29695,"o":1079.01,"t":"2026-10-06T04:00:00Z","v":541893,"vw":1080.098491},{"c":1069.63,"h":1070.515,"l":1057.95,"n":27614,"o":1067.02,"t":"2026-10-07T04:00:00Z","v":389059,"vw":1066.981861},{"c":1065.35,"h":1070.3825,"l":1052.1,"n":32018,"o":1055.96,"t":"2026-10-08T04:00:00Z","v":439903,"vw":1063.705211},{"c":1082.39,"h":1086.6867,"l":1065.3094,"n":25284,"o":1068.35,"t":"2026-10-09T04:00:00Z","v":379384,"vw":1080.63186},{"c":1083.92,"h":1092.92,"l":1080.4035,"n":25927,"o":1087.29,"t":"2026-10-12T04:00:00Z","v":330454,"vw":1084.926701},{"c":1066.12,"h":1090.68,"l":1066.05,"n":35465,"o":1088.09,"t":"2026-10-13T04:00:00Z","v":654049,"vw":1070.94583},{"c":1073.79,"h":1106,"l":1062.79,"n":62569,"o":1088.63,"t":"2026-10-14T04:00:00Z","v":1097958,"vw":1078.216708},{"c":1120.78,"h":1124.58,"l":1065.26,"n":48776,"o":1099.4,"t":"2026-10-15T04:00:00Z","v":1081655,"vw":1107.557565}],"volatilityBars":[{"c":1069,"h":1069,"l":1069,"n":2,"o":1069,"t":"2026-10-09T12:00:00Z","v":51,"vw":1069},{"c":1067.7,"h":1067.7,"l":1067.7,"n":16,"o":1067.7,"t":"2026-10-09T13:00:00Z","v":115,"vw":1067.7},{"c":1072.81,"h":1074.29,"l":1065.3094,"n":812,"o":1068.35,"t":"2026-10-09T13:30:00Z","v":12680,"vw":1069.712863},{"c":1077.38,"h":1078.9713,"l":1070.995,"n":1198,"o":1072.555,"t":"2026-10-09T13:45:00Z","v":15138,"vw":1074.607645},{"c":1075.115,"h":1077.3,"l":1071.68,"n":1089,"o":1077.3,"t":"2026-10-09T14:00:00Z","v":20604,"vw":1073.621968},{"c":1075.36,"h":1075.9999,"l":1072.53,"n":1045,"o":1075,"t":"2026-10-09T14:15:00Z","v":10368,"vw":1074.505951},{"c":1080,"h":1080,"l":1073.51,"n":948,"o":1075.46,"t":"2026-10-09T14:30:00Z","v":14571,"vw":1076.266057},{"c":1080.1661,"h":1081.25,"l":1078.86,"n":796,"o":1079.99,"t":"2026-10-09T14:45:00Z","v":9520,"vw":1080.06862},{"c":1081.5,"h":1081.5,"l":1076.55,"n":1026,"o":1079.86,"t":"2026-10-09T15:00:00Z","v":12929,"vw":1078.541022},{"c":1081.68,"h":1084.21,"l":1080.19,"n":1030,"o":1082.34,"t":"2026-10-09T15:15:00Z","v":16053,"vw":1082.902583},{"c":1080.185,"h":1081.68,"l":1079.27,"n":888,"o":1081.68,"t":"2026-10-09T15:30:00Z","v":9347,"vw":1080.037333},{"c":1081.29,"h":1081.29,"l":1078.81,"n":687,"o":1079.97,"t":"2026-10-09T15:45:00Z","v":6862,"vw":1079.943239},{"c":1080.62,"h":1081.34,"l":1079.6901,"n":542,"o":1080.79,"t":"2026-10-09T16:00:00Z","v":7916,"vw":1080.726709},{"c":1082.07,"h":1082.07,"l":1080.025,"n":668,"o":1080.03,"t":"2026-10-09T16:15:00Z","v":9478,"vw":1081.086768},{"c":1082.88,"h":1083.95,"l":1081.85,"n":614,"o":1082.1,"t":"2026-10-09T16:30:00Z","v":5927,"vw":1082.487429},{"c":1082.15,"h":1083.925,"l":1080.86,"n":587,"o":1083.21,"t":"2026-10-09T16:45:00Z","v":9216,"vw":1081.537775},{"c":1080.86,"h":1084.01,"l":1080.2,"n":549,"o":1083.21,"t":"2026-10-09T17:00:00Z","v":4545,"vw":1082.515728},{"c":1080.76,"h":1081.63,"l":1079.0401,"n":468,"o":1081.55,"t":"2026-10-09T17:15:00Z","v":4272,"vw":1080.534974},{"c":1083.26,"h":1083.26,"l":1080.765,"n":510,"o":1080.765,"t":"2026-10-09T17:30:00Z","v":4294,"vw":1081.789636},{"c":1083.67,"h":1084.78,"l":1082.87,"n":952,"o":1083.46,"t":"2026-10-09T17:45:00Z","v":12596,"vw":1083.851545},{"c":1082.415,"h":1083.85,"l":1081.6041,"n":513,"o":1083.85,"t":"2026-10-09T18:00:00Z","v":4148,"vw":1082.799903},{"c":1081.66,"h":1082.46,"l":1081.13,"n":417,"o":1082.225,"t":"2026-10-09T18:15:00Z","v":4260,"vw":1081.812805},{"c":1083.44,"h":1083.79,"l":1081.4161,"n":751,"o":1081.94,"t":"2026-10-09T18:30:00Z","v":6837,"vw":1082.233365},{"c":1084.73,"h":1085,"l":1083.31,"n":637,"o":1083.79,"t":"2026-10-09T18:45:00Z","v":6270,"vw":1084.133325},{"c":1085.02,"h":1086.6867,"l":1084.52,"n":983,"o":1084.78,"t":"2026-10-09T19:00:00Z","v":10372,"vw":1085.461889},{"c":1085.765,"h":1086.325,"l":1085.01,"n":790,"o":1085.2509,"t":"2026-10-09T19:15:00Z","v":6381,"vw":1085.683788},{"c":1083.24,"h":1085.38,"l":1082.54,"n":1328,"o":1085.38,"t":"2026-10-09T19:30:00Z","v":14300,"vw":1084.103568},{"c":1082.05,"h":1083.65,"l":1080.67,"n":2948,"o":1082.79,"t":"2026-10-09T19:45:00Z","v":55666,"vw":1081.793799},{"c":1082.5,"h":1082.5,"l":1082.39,"n":89,"o":1082.39,"t":"2026-10-09T20:00:00Z","v":73162,"vw":1082.390159},{"c":1083.2,"h":1083.2,"l":1083.2,"n":2,"o":1083.2,"t":"2026-10-09T21:15:00Z","v":80,"vw":1083.2},{"c":1084.45,"h":1084.45,"l":1084.45,"n":1,"o":1084.45,"t":"2026-10-09T23:30:00Z","v":49,"vw":1084.45},{"c":1089.985,"h":1092.92,"l":1085.77,"n":1497,"o":1087.29,"t":"2026-10-12T13:30:00Z","v":19348,"vw":1088.516258},{"c":1087.17,"h":1090.1,"l":1083.97,"n":1090,"o":1089.85,"t":"2026-10-12T13:45:00Z","v":12759,"vw":1087.693275},{"c":1089.07,"h":1090.35,"l":1085.06,"n":1253,"o":1086.13,"t":"2026-10-12T14:00:00Z","v":14820,"vw":1087.760631},{"c":1086.575,"h":1088.6,"l":1085.9,"n":877,"o":1087.94,"t":"2026-10-12T14:15:00Z","v":6641,"vw":1087.229104},{"c":1087.385,"h":1090.13,"l":1086.54,"n":838,"o":1086.54,"t":"2026-10-12T14:30:00Z","v":10873,"vw":1088.087176},{"c":1086.61,"h":1088.27,"l":1085.51,"n":742,"o":1087.07,"t":"2026-10-12T14:45:00Z","v":4558,"vw":1086.881544},{"c":1089,"h":1089.49,"l":1085.94,"n":1226,"o":1085.94,"t":"2026-10-12T15:00:00Z","v":13619,"vw":1087.961002},{"c":1089.27,"h":1089.885,"l":1087.155,"n":925,"o":1089.82,"t":"2026-10-12T15:15:00Z","v":8298,"vw":1088.804046},{"c":1087.3359,"h":1089.1,"l":1087.045,"n":702,"o":1089.0099,"t":"2026-10-12T15:30:00Z","v":5877,"vw":1088.376262},{"c":1084.09,"h":1086.54,"l":1084.08,"n":703,"o":1086.54,"t":"2026-10-12T15:45:00Z","v":7144,"vw":1085.360977},{"c":1083.89,"h":1085.08,"l":1083.7,"n":576,"o":1084.61,"t":"2026-10-12T16:00:00Z","v":4389,"vw":1084.505978},{"c":1082.24,"h":1084.39,"l":1081.81,"n":702,"o":1083.91,"t":"2026-10-12T16:15:00Z","v":5909,"vw":1082.847037},{"c":1082.595,"h":1082.95,"l":1081.84,"n":499,"o":1081.84,"t":"2026-10-12T16:30:00Z","v":4248,"vw":1082.492771},{"c":1083.22,"h":1083.59,"l":1081.75,"n":487,"o":1082.995,"t":"2026-10-12T16:45:00Z","v":5586,"vw":1082.692206},{"c":1084.86,"h":1085,"l":1081.67,"n":412,"o":1083.394,"t":"2026-10-12T17:00:00Z","v":5869,"vw":1082.424239},{"c":1082.65,"h":1084.85,"l":1082.65,"n":589,"o":1084.48,"t":"2026-10-12T17:15:00Z","v":7425,"vw":1083.385153},{"c":1084.425,"h":1084.425,"l":1082.04,"n":539,"o":1082.11,"t":"2026-10-12T17:30:00Z","v":5441,"vw":1083.480865},{"c":1085.13,"h":1085.36,"l":1083.21,"n":735,"o":1084.9999,"t":"2026-10-12T17:45:00Z","v":8029,"vw":1084.350099},{"c":1083.67,"h":1085.27,"l":1083.39,"n":356,"o":1085.27,"t":"2026-10-12T18:00:00Z","v":2771,"vw":1084.304256},{"c":1082.9,"h":1083.91,"l":1082.89,"n":494,"o":1082.89,"t":"2026-10-12T18:15:00Z","v":3953,"vw":1083.405362},{"c":1084.15,"h":1084.97,"l":1082.73,"n":744,"o":1083.355,"t":"2026-10-12T18:30:00Z","v":10196,"vw":1083.883762},{"c":1082.88,"h":1085.02,"l":1082.41,"n":746,"o":1083.545,"t":"2026-10-12T18:45:00Z","v":7941,"vw":1083.18995},{"c":1081.85,"h":1082.895,"l":1081.2911,"n":557,"o":1082.895,"t":"2026-10-12T19:00:00Z","v":6249,"vw":1081.938371},{"c":1082,"h":1082.61,"l":1081.33,"n":855,"o":1081.885,"t":"2026-10-12T19:15:00Z","v":7101,"vw":1081.929685},{"c":1081.705,"h":1082.36,"l":1080.4035,"n":1341,"o":1082.36,"t":"2026-10-12T19:30:00Z","v":11299,"vw":1081.546144},{"c":1084.61,"h":1084.8599,"l":1080.95,"n":3168,"o":1081.7775,"t":"2026-10-12T19:45:00Z","v":46914,"vw":1083.336584},{"c":1083.92,"h":1083.92,"l":1083.92,"n":99,"o":1083.92,"t":"2026-10-12T20:00:00Z","v":66165,"vw":1083.92},{"c":1084.49,"h":1084.49,"l":1084.49,"n":1,"o":1084.49,"t":"2026-10-12T21:00:00Z","v":100,"vw":1084.49},{"c":1086,"h":1086.07,"l":1086,"n":4,"o":1086.07,"t":"2026-10-13T10:45:00Z","v":101,"vw":1086.031538},{"c":1089,"h":1089,"l":1083.5,"n":52,"o":1083.5,"t":"2026-10-13T11:00:00Z","v":565,"vw":1086.534222},{"c":1089.98,"h":1089.98,"l":1089.98,"n":10,"o":1089.98,"t":"2026-10-13T11:15:00Z","v":115,"vw":1089.98},{"c":1095,"h":1095,"l":1095,"n":1,"o":1095,"t":"2026-10-13T13:15:00Z","v":50,"vw":1095},{"c":1079.48,"h":1090.68,"l":1079.27,"n":1140,"o":1088.09,"t":"2026-10-13T13:30:00Z","v":16330,"vw":1085.911987},{"c":1075.28,"h":1079.5,"l":1073.54,"n":754,"o":1078.15,"t":"2026-10-13T13:45:00Z","v":8495,"vw":1075.907012},{"c":1071.44,"h":1075.28,"l":1067,"n":1422,"o":1075.28,"t":"2026-10-13T14:00:00Z","v":16641,"vw":1070.378608},{"c":1074.18,"h":1075.25,"l":1070.9201,"n":1202,"o":1072.51,"t":"2026-10-13T14:15:00Z","v":12270,"vw":1072.509254},{"c":1072.015,"h":1075.9725,"l":1070.735,"n":1365,"o":1074.87,"t":"2026-10-13T14:30:00Z","v":17442,"vw":1072.261873},{"c":1072.54,"h":1074.415,"l":1071.73,"n":1062,"o":1072.335,"t":"2026-10-13T14:45:00Z","v":13481,"vw":1073.532555},{"c":1074.9275,"h":1075.25,"l":1072.395,"n":911,"o":1072.395,"t":"2026-10-13T15:00:00Z","v":9994,"vw":1074.067879},{"c":1074.58,"h":1076.18,"l":1072.9501,"n":879,"o":1074.86,"t":"2026-10-13T15:15:00Z","v":10261,"vw":1074.652895},{"c":1074.685,"h":1075.3525,"l":1073.66,"n":803,"o":1074.53,"t":"2026-10-13T15:30:00Z","v":7631,"vw":1074.63033},{"c":1075.13,"h":1075.43,"l":1071.9,"n":1232,"o":1074.68,"t":"2026-10-13T15:45:00Z","v":16216,"vw":1073.609848},{"c":1073.545,"h":1075.18,"l":1071.945,"n":1594,"o":1075.18,"t":"2026-10-13T16:00:00Z","v":58709,"vw":1073.61881},{"c":1075.19,"h":1076.045,"l":1072.26,"n":1009,"o":1073.545,"t":"2026-10-13T16:15:00Z","v":17724,"vw":1074.648433},{"c":1076.395,"h":1077.38,"l":1074.7,"n":961,"o":1075.195,"t":"2026-10-13T16:30:00Z","v":14145,"vw":1076.202066},{"c":1075.66,"h":1077.205,"l":1075.47,"n":731,"o":1076.39,"t":"2026-10-13T16:45:00Z","v":7520,"vw":1076.202805},{"c":1074.22,"h":1075.54,"l":1073.015,"n":926,"o":1074.93,"t":"2026-10-13T17:00:00Z","v":14521,"vw":1074.231268},{"c":1073.16,"h":1074.47,"l":1072.63,"n":1068,"o":1074,"t":"2026-10-13T17:15:00Z","v":14950,"vw":1073.630597},{"c":1070.1,"h":1073.76,"l":1069.5,"n":953,"o":1073.165,"t":"2026-10-13T17:30:00Z","v":11066,"vw":1071.484068},{"c":1068.38,"h":1069.5,"l":1068,"n":818,"o":1069.5,"t":"2026-10-13T17:45:00Z","v":8409,"vw":1068.768208},{"c":1068.295,"h":1069.66,"l":1066.05,"n":1189,"o":1068.375,"t":"2026-10-13T18:00:00Z","v":18741,"vw":1067.655104},{"c":1068.895,"h":1069.52,"l":1067.2901,"n":1015,"o":1068.29,"t":"2026-10-13T18:15:00Z","v":13555,"vw":1068.200778},{"c":1069.66,"h":1071.67,"l":1067.73,"n":1016,"o":1069.07,"t":"2026-10-13T18:30:00Z","v":10932,"vw":1069.453851},{"c":1074.215,"h":1074.575,"l":1069.52,"n":1359,"o":1069.68,"t":"2026-10-13T18:45:00Z","v":22711,"vw":1071.215759},{"c":1074.29,"h":1075,"l":1072.46,"n":1565,"o":1074.22,"t":"2026-10-13T19:00:00Z","v":25642,"vw":1073.853221},{"c":1074.23,"h":1074.49,"l":1072.9,"n":1588,"o":1073.985,"t":"2026-10-13T19:15:00Z","v":19054,"vw":1073.869051},{"c":1073.22,"h":1074.215,"l":1072.155,"n":1887,"o":1074.1575,"t":"2026-10-13T19:30:00Z","v":22407,"vw":1073.255613},{"c":1067.85,"h":1073.78,"l":1066.51,"n":5963,"o":1073.395,"t":"2026-10-13T19:45:00Z","v":93625,"vw":1069.618204},{"c":1068.3,"h":1068.3,"l":1066.12,"n":102,"o":1066.12,"t":"2026-10-13T20:00:00Z","v":142859,"vw":1066.121771},{"c":1069,"h":1069,"l":1069,"n":4,"o":1069,"t":"2026-10-13T20:15:00Z","v":138,"vw":1069},{"c":1069.5,"h":1069.5,"l":1069.5,"n":2,"o":1069.5,"t":"2026-10-13T20:30:00Z","v":55,"vw":1069.5},{"c":1069.99,"h":1069.99,"l":1068.92,"n":3,"o":1068.92,"t":"2026-10-13T21:45:00Z","v":170,"vw":1069.655625},{"c":1067.5,"h":1067.5,"l":1067.5,"n":4,"o":1067.5,"t":"2026-10-13T22:30:00Z","v":100,"vw":1067.5},{"c":1069.3,"h":1069.3,"l":1069.3,"n":2,"o":1069.3,"t":"2026-10-13T23:15:00Z","v":250,"vw":1069.3},{"c":1068.35,"h":1068.35,"l":1068.35,"n":2,"o":1068.35,"t":"2026-10-13T23:30:00Z","v":100,"vw":1068.35},{"c":1068,"h":1073,"l":1068,"n":51,"o":1068.2,"t":"2026-10-14T08:00:00Z","v":819,"vw":1071.02},{"c":1080.01,"h":1080.01,"l":1080,"n":15,"o":1080,"t":"2026-10-14T08:45:00Z","v":132,"vw":1080.004651},{"c":1080,"h":1080,"l":1080,"n":1,"o":1080,"t":"2026-10-14T09:45:00Z","v":120,"vw":1080},{"c":1100,"h":1114,"l":1089.71,"n":76,"o":1089.99,"t":"2026-10-14T10:00:00Z","v":6607,"vw":1094.795797},{"c":1111.5789,"h":1111.5789,"l":1103,"n":18,"o":1103,"t":"2026-10-14T10:15:00Z","v":393,"vw":1105.779293},{"c":1100,"h":1103.99,"l":1100,"n":77,"o":1103.99,"t":"2026-10-14T10:30:00Z","v":864,"vw":1101.873682},{"c":1100.4,"h":1100.4,"l":1100.4,"n":13,"o":1100.4,"t":"2026-10-14T10:45:00Z","v":514,"vw":1100.4},{"c":1122.22,"h":1122.22,"l":1100,"n":166,"o":1103.01,"t":"2026-10-14T11:00:00Z","v":7836,"vw":1113.022057},{"c":1116.5,"h":1122,"l":1116.5,"n":71,"o":1118,"t":"2026-10-14T11:15:00Z","v":1235,"vw":1119.14358},{"c":1121,"h":1121,"l":1115,"n":105,"o":1119,"t":"2026-10-14T11:30:00Z","v":2281,"vw":1119.766571},{"c":1119,"h":1120,"l":1118.99,"n":99,"o":1119,"t":"2026-10-14T11:45:00Z","v":1440,"vw":1119.197327},{"c":1107.5,"h":1116,"l":1100,"n":264,"o":1116,"t":"2026-10-14T12:00:00Z","v":5696,"vw":1104.783585},{"c":1105.27,"h":1108.76,"l":1105.27,"n":101,"o":1108.76,"t":"2026-10-14T12:15:00Z","v":2096,"vw":1107.069577},{"c":1090,"h":1106.99,"l":1090,"n":320,"o":1105.27,"t":"2026-10-14T12:30:00Z","v":5117,"vw":1096.712098},{"c":1090,"h":1092.5,"l":1090,"n":30,"o":1090.4426,"t":"2026-10-14T12:45:00Z","v":1649,"vw":1091.082074},{"c":1089,"h":1091.8632,"l":1089,"n":72,"o":1090,"t":"2026-10-14T13:00:00Z","v":1231,"vw":1090.108951},{"c":1098.8,"h":1100,"l":1088.39,"n":143,"o":1092,"t":"2026-10-14T13:15:00Z","v":2568,"vw":1094.457134},{"c":1102.105,"h":1106,"l":1072.95,"n":5753,"o":1088.63,"t":"2026-10-14T13:30:00Z","v":128843,"vw":1094.997278},{"c":1089.56,"h":1101.44,"l":1087.9,"n":3375,"o":1100.71,"t":"2026-10-14T13:45:00Z","v":66557,"vw":1094.291606},{"c":1090.87,"h":1092.6899,"l":1085,"n":2491,"o":1089.32,"t":"2026-10-14T14:00:00Z","v":35511,"vw":1088.630102},{"c":1084.27,"h":1091.62,"l":1082.91,"n":2406,"o":1091.59,"t":"2026-10-14T14:15:00Z","v":32188,"vw":1087.223202},{"c":1077,"h":1087.29,"l":1076.04,"n":2730,"o":1085.43,"t":"2026-10-14T14:30:00Z","v":33371,"vw":1081.989045},{"c":1076.53,"h":1082.99,"l":1075.4725,"n":2259,"o":1077.425,"t":"2026-10-14T14:45:00Z","v":30319,"vw":1078.809194},{"c":1073.6275,"h":1081.17,"l":1072.03,"n":2862,"o":1076.4,"t":"2026-10-14T15:00:00Z","v":51407,"vw":1077.328763},{"c":1067.12,"h":1075.1,"l":1065.63,"n":2433,"o":1073.68,"t":"2026-10-14T15:15:00Z","v":38586,"vw":1069.967744},{"c":1069.85,"h":1072.97,"l":1064.63,"n":2276,"o":1066.21,"t":"2026-10-14T15:30:00Z","v":45526,"vw":1067.510031},{"c":1082.62,"h":1082.94,"l":1070.81,"n":2125,"o":1070.99,"t":"2026-10-14T15:45:00Z","v":41286,"vw":1077.987816},{"c":1073.84,"h":1083.3867,"l":1073.79,"n":1506,"o":1082.61,"t":"2026-10-14T16:00:00Z","v":20472,"vw":1078.999037},{"c":1071.545,"h":1073.45,"l":1069.81,"n":1332,"o":1073.29,"t":"2026-10-14T16:15:00Z","v":13938,"vw":1071.276783},{"c":1066.605,"h":1073.17,"l":1065.6,"n":1456,"o":1071.975,"t":"2026-10-14T16:30:00Z","v":20645,"vw":1069.81411},{"c":1068.355,"h":1068.355,"l":1064.0901,"n":1235,"o":1066.935,"t":"2026-10-14T16:45:00Z","v":13248,"vw":1065.764878},{"c":1067.71,"h":1070,"l":1067.1571,"n":1270,"o":1069.03,"t":"2026-10-14T17:00:00Z","v":12609,"vw":1068.755889},{"c":1067.13,"h":1068.44,"l":1065.995,"n":1015,"o":1067.35,"t":"2026-10-14T17:15:00Z","v":8891,"vw":1067.244037},{"c":1065.335,"h":1068.2,"l":1065.3225,"n":1311,"o":1068.2,"t":"2026-10-14T17:30:00Z","v":15098,"vw":1066.606989},{"c":1066.42,"h":1066.42,"l":1062.79,"n":1588,"o":1065.52,"t":"2026-10-14T17:45:00Z","v":15522,"vw":1064.50607},{"c":1067.95,"h":1068.975,"l":1063.86,"n":1615,"o":1066.36,"t":"2026-10-14T18:00:00Z","v":18723,"vw":1067.278836},{"c":1067.03,"h":1072.25,"l":1065.22,"n":1834,"o":1067.8,"t":"2026-10-14T18:15:00Z","v":22324,"vw":1068.213067},{"c":1066.75,"h":1067.46,"l":1064.95,"n":1441,"o":1067.065,"t":"2026-10-14T18:30:00Z","v":19335,"vw":1066.156842},{"c":1068.9,"h":1070.935,"l":1066.55,"n":1416,"o":1066.59,"t":"2026-10-14T18:45:00Z","v":17522,"vw":1068.607436},{"c":1069.1994,"h":1070.97,"l":1067.51,"n":1798,"o":1068.06,"t":"2026-10-14T19:00:00Z","v":21448,"vw":1069.323928},{"c":1066.45,"h":1072.7364,"l":1065.46,"n":2300,"o":1069.89,"t":"2026-10-14T19:15:00Z","v":27318,"vw":1069.539532},{"c":1069.69,"h":1069.69,"l":1063.58,"n":2935,"o":1066.55,"t":"2026-10-14T19:30:00Z","v":36046,"vw":1066.783229},{"c":1074.1,"h":1078.2,"l":1068.795,"n":6543,"o":1069.42,"t":"2026-10-14T19:45:00Z","v":104806,"vw":1074.649551},{"c":1071,"h":1075.16,"l":1071,"n":108,"o":1075.16,"t":"2026-10-14T20:00:00Z","v":151361,"vw":1073.789866},{"c":1072.4,"h":1072.4,"l":1072.4,"n":14,"o":1072.4,"t":"2026-10-14T20:45:00Z","v":140,"vw":1072.4},{"c":1072.4,"h":1072.4,"l":1072.4,"n":9,"o":1072.4,"t":"2026-10-14T23:30:00Z","v":108,"vw":1072.4},{"c":1080.01,"h":1084.812,"l":1080.01,"n":10,"o":1084.812,"t":"2026-10-15T12:45:00Z","v":276,"vw":1081.352632},{"c":1081.15,"h":1081.15,"l":1080,"n":28,"o":1080.1,"t":"2026-10-15T13:00:00Z","v":1203,"vw":1080.747448},{"c":1086.98,"h":1086.99,"l":1083.94,"n":29,"o":1083.94,"t":"2026-10-15T13:15:00Z","v":408,"vw":1085.495798},{"c":1073.155,"h":1100.09,"l":1068.01,"n":2351,"o":1099.4,"t":"2026-10-15T13:30:00Z","v":48776,"vw":1083.602191},{"c":1074.875,"h":1076.475,"l":1065.26,"n":2249,"o":1071.37,"t":"2026-10-15T13:45:00Z","v":39922,"vw":1071.95339},{"c":1074.13,"h":1079.96,"l":1071.87,"n":2501,"o":1074.1,"t":"2026-10-15T14:00:00Z","v":52684,"vw":1076.08862},{"c":1081.545,"h":1082.065,"l":1070.98,"n":2052,"o":1074.59,"t":"2026-10-15T14:15:00Z","v":24871,"vw":1074.281752},{"c":1088.185,"h":1090.175,"l":1079.08,"n":1773,"o":1081.545,"t":"2026-10-15T14:30:00Z","v":26232,"vw":1083.787288},{"c":1090.92,"h":1090.92,"l":1084.505,"n":1775,"o":1088.3225,"t":"2026-10-15T14:45:00Z","v":24815,"vw":1087.930835},{"c":1095.43,"h":1096.9599,"l":1091.25,"n":1530,"o":1091.25,"t":"2026-10-15T15:00:00Z","v":18495,"vw":1093.815406},{"c":1099.02,"h":1101.78,"l":1096.17,"n":2522,"o":1096.17,"t":"2026-10-15T15:15:00Z","v":49226,"vw":1099.410637},{"c":1102,"h":1102,"l":1097.24,"n":1531,"o":1098.74,"t":"2026-10-15T15:30:00Z","v":22514,"vw":1099.886008},{"c":1100.89,"h":1104.265,"l":1100.89,"n":2314,"o":1101.34,"t":"2026-10-15T15:45:00Z","v":40742,"vw":1102.291376},{"c":1101.59,"h":1103.2,"l":1099.26,"n":1611,"o":1100.89,"t":"2026-10-15T16:00:00Z","v":24452,"vw":1101.316614},{"c":1102.8,"h":1103.68,"l":1101.2,"n":1456,"o":1102.01,"t":"2026-10-15T16:15:00Z","v":21115,"vw":1102.30113},{"c":1106.215,"h":1106.435,"l":1102.53,"n":1409,"o":1103.25,"t":"2026-10-15T16:30:00Z","v":22982,"vw":1104.485174},{"c":1107.13,"h":1108.8,"l":1106.195,"n":1461,"o":1106.75,"t":"2026-10-15T16:45:00Z","v":28630,"vw":1107.696208},{"c":1113.835,"h":1114,"l":1113.2,"n":310,"o":1113.46,"t":"2026-10-15T18:00:00Z","v":3612,"vw":1113.660576},{"c":1114.48,"h":1114.735,"l":1111.92,"n":1602,"o":1113.94,"t":"2026-10-15T18:15:00Z","v":25451,"vw":1113.481152},{"c":1114.38,"h":1114.765,"l":1112.63,"n":1835,"o":1114.735,"t":"2026-10-15T18:30:00Z","v":24712,"vw":1113.599971},{"c":1114.03,"h":1116.47,"l":1113.755,"n":1715,"o":1114.42,"t":"2026-10-15T18:45:00Z","v":21926,"vw":1115.165043},{"c":1116.45,"h":1118.67,"l":1113.845,"n":2206,"o":1114.02,"t":"2026-10-15T19:00:00Z","v":35649,"vw":1116.255218},{"c":1118.91,"h":1119.98,"l":1116.76,"n":2096,"o":1117,"t":"2026-10-15T19:15:00Z","v":29163,"vw":1118.232565},{"c":1123.47,"h":1123.94,"l":1118.52,"n":2888,"o":1118.96,"t":"2026-10-15T19:30:00Z","v":50258,"vw":1120.978493},{"c":1121.06,"h":1124.58,"l":1117.795,"n":8322,"o":1123.505,"t":"2026-10-15T19:45:00Z","v":183513,"vw":1122.510693},{"c":1119.52,"h":1120.78,"l":1117,"n":189,"o":1120.78,"t":"2026-10-15T20:00:00Z","v":245657,"vw":1120.649843},{"c":1119.01,"h":1119.01,"l":1118,"n":46,"o":1118.8,"t":"2026-10-15T20:15:00Z","v":287,"vw":1118.532415},{"c":1118.08,"h":1118.08,"l":1118.08,"n":3,"o":1118.08,"t":"2026-10-15T20:30:00Z","v":62,"vw":1118.08},{"c":1117.94,"h":1118.5013,"l":1113.2198,"n":8,"o":1118.5013,"t":"2026-10-15T21:30:00Z","v":252,"vw":1117.159017},{"c":1112.5537,"h":1112.5537,"l":1112.5537,"n":1,"o":1112.5537,"t":"2026-10-15T21:45:00Z","v":100,"vw":1112.5537},{"c":1115,"h":1115.06,"l":1115,"n":4,"o":1115.06,"t":"2026-10-15T23:15:00Z","v":200,"vw":1115.038961}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.4668514691391654,"strike":1188.4680482600759,"iv":1.0196267911510477,"gamma":0.003338364821499917,"theta":-5.691879510632411,"vega":0.09282525337769751,"rho":0.0024171010659870375,"breakevenPct":6.810304908449782},{"delta":0.15,"premium":2.7486424473954205,"strike":1162.8506866004163,"iv":0.7357331383227984,"gamma":0.006753605402102497,"theta":-4.74490302509731,"vega":0.12869985518652546,"rho":0.0033450552192689966,"breakevenPct":4.538056416844103},{"delta":0.2,"premium":3.138180341186028,"strike":1139.5613322502031,"iv":0.48411429731925265,"gamma":0.009887733549959383,"theta":-3.967719740048741,"vega":0.1627792851340374,"rho":0.004311445494014254,"breakevenPct":2.484261218958665},{"delta":0.25,"premium":4.4176279447603575,"strike":1135.4995938261577,"iv":0.49906149471974004,"gamma":0.010700081234768481,"theta":-4.592902518277823,"vega":0.18203192526401302,"rho":0.0055952896608452655,"breakevenPct":2.234728409947802},{"delta":0.3,"premium":5.697075548334687,"strike":1131.437855402112,"iv":0.5140086921202275,"gamma":0.011512428919577579,"theta":-5.218085296506905,"vega":0.20128456539398865,"rho":0.006879133827676276,"breakevenPct":1.9851956009369387},{"delta":0.35,"premium":6.61908713692946,"strike":1126.649377593361,"iv":0.4892784232365145,"gamma":0.01300622406639004,"theta":-5.3138186721991705,"vega":0.21573941908713692,"rho":0.008194863719765086,"breakevenPct":1.6384273300708903},{"delta":0.4,"premium":8.057901907356948,"strike":1122.6771117166213,"iv":0.4876010899182561,"gamma":0.013507084468664849,"theta":-5.522941689373297,"vega":0.22442452316076295,"rho":0.009527496495782911,"breakevenPct":1.411211984213289},{"delta":0.45,"premium":9.993667157584682,"strike":1119.2120765832105,"iv":0.5103901325478646,"gamma":0.013242415316642121,"theta":-5.936605743740795,"vega":0.23052547864506628,"rho":0.010858926131089882,"breakevenPct":1.2740577346004789},{"delta":0.5,"premium":12.534167893961708,"strike":1115.5301914580266,"iv":0.5463253313696612,"gamma":0.012506038291605301,"theta":-6.410464359351988,"vega":0.2325136966126657,"rho":0.01218691309524812,"breakevenPct":1.171691421702987},{"delta":0.55,"premium":15.565743944636683,"strike":1111.2975778546713,"iv":0.5827484429065745,"gamma":0.011659515570934255,"theta":-6.779336678200693,"vega":0.2305044982698962,"rho":0.013501699324205514,"breakevenPct":1.0639750492652897},{"delta":0.6,"premium":19.757575757575758,"strike":1106.2121212121212,"iv":0.6410484848484849,"gamma":0.01033939393939394,"theta":-7.283336363636364,"vega":0.22515454545454547,"rho":0.014789619835518627,"breakevenPct":0.9838293246364964},{"delta":0.65,"premium":24.137155963302753,"strike":1100.5504587155963,"iv":0.6825412844036697,"gamma":0.009288073394495413,"theta":-7.446051376146789,"vega":0.21604678899082572,"rho":0.016060626100929495,"breakevenPct":0.8688443658205415},{"delta":0.7,"premium":30.278597785977855,"strike":1093.2841328413285,"iv":0.7457922509225091,"gamma":0.007991143911439116,"theta":-7.635818081180812,"vega":0.2027830258302583,"rho":0.01727949653450566,"breakevenPct":0.767957903794286},{"delta":0.75,"premium":38.24016853932584,"strike":1084.185393258427,"iv":0.82225,"gamma":0.006585955056179775,"theta":-7.705579213483146,"vega":0.18542696629213481,"rho":0.01843430335059467,"breakevenPct":0.6659696679598959},{"delta":0.8,"premium":57.385074626865666,"strike":1064.9626865671642,"iv":1.08085223880597,"gamma":0.004398507462686567,"theta":-8.917977611940298,"vega":0.1633507462686567,"rho":0.01931090629206866,"breakevenPct":0.6589920353389922},{"delta":0.85,"premium":92.061320754717,"strike":1030.188679245283,"iv":1.5186452830188681,"gamma":0.00260754716981132,"theta":-10.424686792452832,"vega":0.13611698113207546,"rho":0.019792268968646887,"breakevenPct":0.6502242152466368},{"delta":0.9,"premium":164.54111724441566,"strike":957.5088827555844,"iv":2.6375698248744186,"gamma":0.0012603279320441028,"theta":-15.019663321346842,"vega":0.09271269403135902,"rho":0.01882363175265305,"breakevenPct":0.632286995515691}],"put":[{"delta":0.1,"premium":2.45,"strike":1052.864348064848,"iv":0.9624207062890903,"gamma":0.003459869357254111,"theta":-5.424178141130915,"vega":0.09270096038859532,"rho":-0.0025649361426933574,"breakevenPct":5.7924351511347165},{"delta":0.15,"premium":3.516474428710875,"strike":1068.0994594411568,"iv":0.8675582453216039,"gamma":0.00557689245146258,"theta":-6.250425923465818,"vega":0.12523242905133936,"rho":-0.0037441203172001616,"breakevenPct":4.521705380049696},{"delta":0.2,"premium":2.92141466181767,"strike":1093.0535786979688,"iv":0.45785671904924385,"gamma":0.010978661977007498,"theta":-3.694836013015151,"vega":0.16240086221336222,"rho":-0.004544319898743564,"breakevenPct":2.230299189582869},{"delta":0.25,"premium":3.554273084479371,"strike":1099.5284872298625,"iv":0.4040726915520629,"gamma":0.013483104125736738,"theta":-3.7106031434184676,"vega":0.18522534381139488,"rho":-0.005828187428053639,"breakevenPct":1.7063485071405289},{"delta":0.3,"premium":4.212751677852348,"strike":1103.7919463087248,"iv":0.3758630872483221,"gamma":0.015823489932885907,"theta":-3.760984563758389,"vega":0.2023919463087248,"rho":-0.007182738300231028,"breakevenPct":1.3830318716706356},{"delta":0.35,"premium":4.521363636363636,"strike":1107.6969696969697,"iv":0.32914121212121217,"gamma":0.019466666666666663,"theta":-3.488282424242424,"vega":0.21534484848484847,"rho":-0.008553764559802697,"breakevenPct":1.0604837613806264},{"delta":0.4,"premium":4.715580985915493,"strike":1110.862676056338,"iv":0.28377394366197184,"gamma":0.023466549295774648,"theta":-3.12657676056338,"vega":0.22411161971830987,"rho":-0.009937689460777603,"breakevenPct":0.7939825048948413},{"delta":0.45,"premium":4.946654929577465,"strike":1113.0633802816901,"iv":0.25181971830985916,"gamma":0.027207746478873238,"theta":-2.817333802816901,"vega":0.2287330985915493,"rho":-0.01133326722226633,"breakevenPct":0.6173340491378816},{"delta":0.5,"premium":5.240461538461539,"strike":1115.1846153846154,"iv":0.22298369230769233,"gamma":0.030511076923076922,"theta":-2.5292824615384615,"vega":0.23213169230769232,"rho":-0.012728338809770518,"breakevenPct":0.4534391169368823},{"delta":0.55,"premium":5.994307692307693,"strike":1116.7230769230769,"iv":0.21701446153846154,"gamma":0.030603384615384616,"theta":-2.3966363076923076,"vega":0.22656246153846155,"rho":-0.014119698454721443,"breakevenPct":0.3830700241462598},{"delta":0.6,"premium":6.748153846153846,"strike":1118.2615384615385,"iv":0.2110452307692308,"gamma":0.03069569230769231,"theta":-2.2639901538461538,"vega":0.22099323076923078,"rho":-0.015511058099672364,"breakevenPct":0.31270093135563737},{"delta":0.65,"premium":7.502000000000001,"strike":1119.8,"iv":0.205076,"gamma":0.030788,"theta":-2.131344,"vega":0.215424,"rho":-0.016902417744623286,"breakevenPct":0.24233183856501483},{"delta":0.7,"premium":8.154897494305239,"strike":1120.990888382688,"iv":0.19262733485193623,"gamma":0.02947220956719818,"theta":-1.8464412300683373,"vega":0.19583348519362187,"rho":-0.018215688355040286,"breakevenPct":0.19408153467419348},{"delta":0.75,"premium":8.792710706150341,"strike":1122.129840546697,"iv":0.1792104783599089,"gamma":0.027946013667425967,"theta":-1.538787471526196,"vega":0.17414783599088837,"rho":-0.019517290489032682,"breakevenPct":0.14913633717069857},{"delta":0.8,"premium":9.430523917995444,"strike":1123.268792710706,"iv":0.16579362186788155,"gamma":0.026419817767653758,"theta":-1.2311337129840543,"vega":0.15246218678815487,"rho":-0.020818892623025075,"breakevenPct":0.1041911396672037},{"delta":0.85,"premium":10.068337129840545,"strike":1124.4077448747153,"iv":0.1523767653758542,"gamma":0.02489362186788155,"theta":-0.9234799544419137,"vega":0.1307765375854214,"rho":-0.022120494757017467,"breakevenPct":0.0592459421637089}]},"raw":{"call":[{"delta":0.1,"premium":2.4668514691391654,"strike":1188.4680482600759,"iv":1.0196267911510477,"gamma":0.003338364821499917,"theta":-5.691879510632411,"vega":0.09282525337769751,"rho":0.0024171010659870375,"breakevenPct":6.810304908449782},{"delta":0.15,"premium":2.7486424473954205,"strike":1162.8506866004163,"iv":0.7357331383227984,"gamma":0.006753605402102497,"theta":-4.74490302509731,"vega":0.12869985518652546,"rho":0.0033450552192689966,"breakevenPct":4.538056416844103},{"delta":0.2,"premium":3.138180341186028,"strike":1139.5613322502031,"iv":0.48411429731925265,"gamma":0.009887733549959383,"theta":-3.967719740048741,"vega":0.1627792851340374,"rho":0.004311445494014254,"breakevenPct":2.484261218958665},{"delta":0.25,"premium":4.4176279447603575,"strike":1135.4995938261577,"iv":0.49906149471974004,"gamma":0.010700081234768481,"theta":-4.592902518277823,"vega":0.18203192526401302,"rho":0.0055952896608452655,"breakevenPct":2.234728409947802},{"delta":0.3,"premium":5.697075548334687,"strike":1131.437855402112,"iv":0.5140086921202275,"gamma":0.011512428919577579,"theta":-5.218085296506905,"vega":0.20128456539398865,"rho":0.006879133827676276,"breakevenPct":1.9851956009369387},{"delta":0.35,"premium":6.61908713692946,"strike":1126.649377593361,"iv":0.4892784232365145,"gamma":0.01300622406639004,"theta":-5.3138186721991705,"vega":0.21573941908713692,"rho":0.008194863719765086,"breakevenPct":1.6384273300708903},{"delta":0.4,"premium":8.057901907356948,"strike":1122.6771117166213,"iv":0.4876010899182561,"gamma":0.013507084468664849,"theta":-5.522941689373297,"vega":0.22442452316076295,"rho":0.009527496495782911,"breakevenPct":1.411211984213289},{"delta":0.45,"premium":9.993667157584682,"strike":1119.2120765832105,"iv":0.5103901325478646,"gamma":0.013242415316642121,"theta":-5.936605743740795,"vega":0.23052547864506628,"rho":0.010858926131089882,"breakevenPct":1.2740577346004789},{"delta":0.5,"premium":12.534167893961708,"strike":1115.5301914580266,"iv":0.5463253313696612,"gamma":0.012506038291605301,"theta":-6.410464359351988,"vega":0.2325136966126657,"rho":0.01218691309524812,"breakevenPct":1.171691421702987},{"delta":0.55,"premium":15.565743944636683,"strike":1111.2975778546713,"iv":0.5827484429065745,"gamma":0.011659515570934255,"theta":-6.779336678200693,"vega":0.2305044982698962,"rho":0.013501699324205514,"breakevenPct":1.0639750492652897},{"delta":0.6,"premium":19.757575757575758,"strike":1106.2121212121212,"iv":0.6410484848484849,"gamma":0.01033939393939394,"theta":-7.283336363636364,"vega":0.22515454545454547,"rho":0.014789619835518627,"breakevenPct":0.9838293246364964},{"delta":0.65,"premium":24.137155963302753,"strike":1100.5504587155963,"iv":0.6825412844036697,"gamma":0.009288073394495413,"theta":-7.446051376146789,"vega":0.21604678899082572,"rho":0.016060626100929495,"breakevenPct":0.8688443658205415},{"delta":0.7,"premium":30.278597785977855,"strike":1093.2841328413285,"iv":0.7457922509225091,"gamma":0.007991143911439116,"theta":-7.635818081180812,"vega":0.2027830258302583,"rho":0.01727949653450566,"breakevenPct":0.767957903794286},{"delta":0.75,"premium":38.24016853932584,"strike":1084.185393258427,"iv":0.82225,"gamma":0.006585955056179775,"theta":-7.705579213483146,"vega":0.18542696629213481,"rho":0.01843430335059467,"breakevenPct":0.6659696679598959},{"delta":0.8,"premium":57.385074626865666,"strike":1064.9626865671642,"iv":1.08085223880597,"gamma":0.004398507462686567,"theta":-8.917977611940298,"vega":0.1633507462686567,"rho":0.01931090629206866,"breakevenPct":0.6589920353389922},{"delta":0.85,"premium":92.061320754717,"strike":1030.188679245283,"iv":1.5186452830188681,"gamma":0.00260754716981132,"theta":-10.424686792452832,"vega":0.13611698113207546,"rho":0.019792268968646887,"breakevenPct":0.6502242152466368},{"delta":0.9,"premium":164.54111724441566,"strike":957.5088827555844,"iv":2.6375698248744186,"gamma":0.0012603279320441028,"theta":-15.019663321346842,"vega":0.09271269403135902,"rho":0.01882363175265305,"breakevenPct":0.632286995515691}],"put":[{"delta":0.1,"premium":2.45,"strike":1052.864348064848,"iv":0.9624207062890903,"gamma":0.003459869357254111,"theta":-5.424178141130915,"vega":0.09270096038859532,"rho":-0.0025649361426933574,"breakevenPct":5.7924351511347165},{"delta":0.15,"premium":3.516474428710875,"strike":1068.0994594411568,"iv":0.8675582453216039,"gamma":0.00557689245146258,"theta":-6.250425923465818,"vega":0.12523242905133936,"rho":-0.0037441203172001616,"breakevenPct":4.521705380049696},{"delta":0.2,"premium":2.92141466181767,"strike":1093.0535786979688,"iv":0.45785671904924385,"gamma":0.010978661977007498,"theta":-3.694836013015151,"vega":0.16240086221336222,"rho":-0.004544319898743564,"breakevenPct":2.230299189582869},{"delta":0.25,"premium":3.554273084479371,"strike":1099.5284872298625,"iv":0.4040726915520629,"gamma":0.013483104125736738,"theta":-3.7106031434184676,"vega":0.18522534381139488,"rho":-0.005828187428053639,"breakevenPct":1.7063485071405289},{"delta":0.3,"premium":4.212751677852348,"strike":1103.7919463087248,"iv":0.3758630872483221,"gamma":0.015823489932885907,"theta":-3.760984563758389,"vega":0.2023919463087248,"rho":-0.007182738300231028,"breakevenPct":1.3830318716706356},{"delta":0.35,"premium":4.521363636363636,"strike":1107.6969696969697,"iv":0.32914121212121217,"gamma":0.019466666666666663,"theta":-3.488282424242424,"vega":0.21534484848484847,"rho":-0.008553764559802697,"breakevenPct":1.0604837613806264},{"delta":0.4,"premium":4.715580985915493,"strike":1110.862676056338,"iv":0.28377394366197184,"gamma":0.023466549295774648,"theta":-3.12657676056338,"vega":0.22411161971830987,"rho":-0.009937689460777603,"breakevenPct":0.7939825048948413},{"delta":0.45,"premium":4.946654929577465,"strike":1113.0633802816901,"iv":0.25181971830985916,"gamma":0.027207746478873238,"theta":-2.817333802816901,"vega":0.2287330985915493,"rho":-0.01133326722226633,"breakevenPct":0.6173340491378816},{"delta":0.5,"premium":5.240461538461539,"strike":1115.1846153846154,"iv":0.22298369230769233,"gamma":0.030511076923076922,"theta":-2.5292824615384615,"vega":0.23213169230769232,"rho":-0.012728338809770518,"breakevenPct":0.4534391169368823},{"delta":0.55,"premium":5.994307692307693,"strike":1116.7230769230769,"iv":0.21701446153846154,"gamma":0.030603384615384616,"theta":-2.3966363076923076,"vega":0.22656246153846155,"rho":-0.014119698454721443,"breakevenPct":0.3830700241462598},{"delta":0.6,"premium":6.748153846153846,"strike":1118.2615384615385,"iv":0.2110452307692308,"gamma":0.03069569230769231,"theta":-2.2639901538461538,"vega":0.22099323076923078,"rho":-0.015511058099672364,"breakevenPct":0.31270093135563737},{"delta":0.65,"premium":7.502000000000001,"strike":1119.8,"iv":0.205076,"gamma":0.030788,"theta":-2.131344,"vega":0.215424,"rho":-0.016902417744623286,"breakevenPct":0.24233183856501483},{"delta":0.7,"premium":8.154897494305239,"strike":1120.990888382688,"iv":0.19262733485193623,"gamma":0.02947220956719818,"theta":-1.8464412300683373,"vega":0.19583348519362187,"rho":-0.018215688355040286,"breakevenPct":0.19408153467419348},{"delta":0.75,"premium":8.792710706150341,"strike":1122.129840546697,"iv":0.1792104783599089,"gamma":0.027946013667425967,"theta":-1.538787471526196,"vega":0.17414783599088837,"rho":-0.019517290489032682,"breakevenPct":0.14913633717069857},{"delta":0.8,"premium":9.430523917995444,"strike":1123.268792710706,"iv":0.16579362186788155,"gamma":0.026419817767653758,"theta":-1.2311337129840543,"vega":0.15246218678815487,"rho":-0.020818892623025075,"breakevenPct":0.1041911396672037},{"delta":0.85,"premium":10.068337129840545,"strike":1124.4077448747153,"iv":0.1523767653758542,"gamma":0.02489362186788155,"theta":-0.9234799544419137,"vega":0.1307765375854214,"rho":-0.022120494757017467,"breakevenPct":0.0592459421637089}]}},"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"}}