{"symbol":"EQIX","url":"https://intraalpha.com/companies/EQIX","capturedAt":"2026-10-15T20:36:08.068Z","state":"ready","quote":{"symbol":"EQIX","last_price":996.26,"prev_close":995.9,"regular_close":996.26,"change":0.36,"change_pct":0.0361,"regular_change":0.36,"regular_change_pct":0.0361,"extended_change":0,"extended_change_pct":0,"bid":950,"ask":1050,"bid_size":40,"ask_size":40,"volume":546243,"vwap":985.968782,"open":993.825,"high":1003.965,"low":961.93,"close":996.26,"trade_count":22944,"last_trade_at":"2026-10-15T20:03:26.906517889Z","last_quote_at":"2026-10-15T20:27:58.132647294Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:58.574980826-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"EQIX","fetched_at":"2026-10-15T20:36:02.846436+00:00","name":"Equinix Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"Equinix, Inc. is an American multinational company headquartered in Redwood City, California, that specializes in Internet connection and data centers.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":98267136000,"ebitda":4540000000,"pe_ratio":65.61,"peg_ratio":2.982,"book_value":145.76,"dividend_per_share":19.7,"dividend_yield":0.0193,"eps":15.18,"revenue_ttm":9904000000,"gross_profit_ttm":5148000000,"profit_margin":0.155,"operating_margin_ttm":0.27,"return_on_assets_ttm":0.0368,"return_on_equity_ttm":0.107,"quarterly_earnings_growth":0.288,"quarterly_revenue_growth":0.167,"analyst_target_price":1232.9,"analyst_number":5,"beta":0.97,"fifty_two_week_high":1118.65,"fifty_two_week_low":709.79,"fifty_day_ma":1041.11,"two_hundred_day_ma":998.21,"shares_outstanding":98672000,"forward_pe":52.08,"price_to_sales":9.92,"price_to_book":7.27,"ev_to_revenue":12.6,"ev_to_ebitda":27.7},"bars":[{"c":1017.225,"h":1027.22,"l":1016.01,"n":244,"o":1027.22,"t":"2026-10-08T13:30:00Z","v":4981,"vw":1024.461838},{"c":1022.38,"h":1022.38,"l":1014.98,"n":252,"o":1016.01,"t":"2026-10-08T13:35:00Z","v":3578,"vw":1018.133498},{"c":1016.21,"h":1017.33,"l":1016.21,"n":185,"o":1017.33,"t":"2026-10-08T13:40:00Z","v":1356,"vw":1016.718789},{"c":1015.7,"h":1018.565,"l":1015.7,"n":299,"o":1017.47,"t":"2026-10-08T13:45:00Z","v":4759,"vw":1017.417414},{"c":1018.775,"h":1019.73,"l":1016.76,"n":243,"o":1017.46,"t":"2026-10-08T13:50:00Z","v":3027,"vw":1017.981415},{"c":1018.26,"h":1019.395,"l":1017.16,"n":222,"o":1018.995,"t":"2026-10-08T13:55:00Z","v":2375,"vw":1018.772912},{"c":1016.89,"h":1018.665,"l":1016.89,"n":283,"o":1018.1001,"t":"2026-10-08T14:00:00Z","v":3099,"vw":1017.979483},{"c":1015.115,"h":1016.955,"l":1013.33,"n":352,"o":1015.86,"t":"2026-10-08T14:05:00Z","v":5522,"vw":1015.315952},{"c":1012.68,"h":1015.0375,"l":1012.68,"n":236,"o":1015.0375,"t":"2026-10-08T14:10:00Z","v":2692,"vw":1013.500222},{"c":1012.495,"h":1013.6699,"l":1011.16,"n":187,"o":1012.68,"t":"2026-10-08T14:15:00Z","v":2038,"vw":1012.432943},{"c":1013.655,"h":1013.655,"l":1011.31,"n":290,"o":1012.5,"t":"2026-10-08T14:20:00Z","v":4275,"vw":1012.752798},{"c":1011.84,"h":1013.915,"l":1011.09,"n":320,"o":1013.53,"t":"2026-10-08T14:25:00Z","v":3235,"vw":1012.082293},{"c":1009.65,"h":1011.65,"l":1009.25,"n":353,"o":1011.11,"t":"2026-10-08T14:30:00Z","v":4306,"vw":1010.799905},{"c":1005.805,"h":1010.64,"l":1005.75,"n":435,"o":1009.93,"t":"2026-10-08T14:35:00Z","v":6703,"vw":1009.14497},{"c":1006.63,"h":1007.61,"l":1005.18,"n":269,"o":1006.165,"t":"2026-10-08T14:40:00Z","v":3547,"vw":1006.446414},{"c":1005.69,"h":1006.07,"l":1005.18,"n":221,"o":1006.04,"t":"2026-10-08T14:45:00Z","v":2363,"vw":1005.705913},{"c":1009.05,"h":1009.07,"l":1005.78,"n":429,"o":1005.78,"t":"2026-10-08T14:50:00Z","v":7365,"vw":1007.923488},{"c":1010.63,"h":1011.93,"l":1008.3375,"n":214,"o":1009.06,"t":"2026-10-08T14:55:00Z","v":4934,"vw":1010.390545},{"c":1010.82,"h":1010.82,"l":1009.74,"n":151,"o":1010.65,"t":"2026-10-08T15:00:00Z","v":1406,"vw":1010.637601},{"c":1008.67,"h":1011.245,"l":1008.265,"n":274,"o":1010.82,"t":"2026-10-08T15:05:00Z","v":3983,"vw":1009.26283},{"c":1009.635,"h":1010.87,"l":1009,"n":242,"o":1009,"t":"2026-10-08T15:10:00Z","v":4991,"vw":1009.749004},{"c":1008.26,"h":1009.88,"l":1008.26,"n":229,"o":1009.635,"t":"2026-10-08T15:15:00Z","v":4478,"vw":1009.573131},{"c":1007.84,"h":1009.06,"l":1006.72,"n":297,"o":1008.26,"t":"2026-10-08T15:20:00Z","v":4542,"vw":1007.570643},{"c":1009.68,"h":1009.68,"l":1006.8401,"n":202,"o":1007.42,"t":"2026-10-08T15:25:00Z","v":1964,"vw":1008.198513},{"c":1008.08,"h":1009.17,"l":1007.74,"n":196,"o":1008.98,"t":"2026-10-08T15:30:00Z","v":2394,"vw":1008.485655},{"c":1007.64,"h":1009.01,"l":1006.56,"n":465,"o":1007.45,"t":"2026-10-08T15:35:00Z","v":4930,"vw":1007.119425},{"c":1010.15,"h":1010.15,"l":1007.715,"n":136,"o":1008.45,"t":"2026-10-08T15:40:00Z","v":1672,"vw":1009.382388},{"c":1010.1,"h":1010.1,"l":1009.93,"n":68,"o":1010,"t":"2026-10-08T15:45:00Z","v":545,"vw":1010.013193},{"c":1011.23,"h":1011.42,"l":1010.01,"n":136,"o":1011.42,"t":"2026-10-08T15:50:00Z","v":2202,"vw":1010.625405},{"c":1011.75,"h":1011.75,"l":1010.685,"n":175,"o":1010.685,"t":"2026-10-08T15:55:00Z","v":1782,"vw":1011.334349},{"c":1013.935,"h":1016.55,"l":1012.49,"n":311,"o":1012.69,"t":"2026-10-08T16:00:00Z","v":6529,"vw":1013.701226},{"c":1013.455,"h":1013.67,"l":1012.72,"n":146,"o":1013.67,"t":"2026-10-08T16:05:00Z","v":1598,"vw":1013.328338},{"c":1014.37,"h":1014.75,"l":1013.6,"n":220,"o":1014.25,"t":"2026-10-08T16:10:00Z","v":2172,"vw":1014.325751},{"c":1014.28,"h":1017.16,"l":1013.25,"n":446,"o":1013.25,"t":"2026-10-08T16:15:00Z","v":8342,"vw":1015.261024},{"c":1015.21,"h":1016.06,"l":1014.12,"n":156,"o":1014.14,"t":"2026-10-08T16:20:00Z","v":2298,"vw":1015.507158},{"c":1014.66,"h":1015.0395,"l":1014.66,"n":84,"o":1014.87,"t":"2026-10-08T16:25:00Z","v":653,"vw":1014.882856},{"c":1014.16,"h":1014.98,"l":1014.155,"n":120,"o":1014.975,"t":"2026-10-08T16:30:00Z","v":1500,"vw":1014.587225},{"c":1013.005,"h":1014.76,"l":1012.705,"n":265,"o":1014.165,"t":"2026-10-08T16:35:00Z","v":5093,"vw":1014.103899},{"c":1013.565,"h":1013.99,"l":1012.7,"n":153,"o":1013.01,"t":"2026-10-08T16:40:00Z","v":3069,"vw":1013.031686},{"c":1012.1325,"h":1013.405,"l":1011.23,"n":273,"o":1012.85,"t":"2026-10-08T16:45:00Z","v":5171,"vw":1012.435984},{"c":1006.43,"h":1012.135,"l":1003.68,"n":575,"o":1012.135,"t":"2026-10-08T16:50:00Z","v":11109,"vw":1007.958017},{"c":1001.81,"h":1008.45,"l":1001.81,"n":382,"o":1006.91,"t":"2026-10-08T16:55:00Z","v":6930,"vw":1005.820493},{"c":996.45,"h":1000.87,"l":995.13,"n":608,"o":1000.87,"t":"2026-10-08T17:00:00Z","v":8324,"vw":997.532804},{"c":998.19,"h":999.775,"l":996.79,"n":541,"o":996.79,"t":"2026-10-08T17:05:00Z","v":9811,"vw":998.221391},{"c":1000.485,"h":1001.27,"l":997.57,"n":376,"o":998.16,"t":"2026-10-08T17:10:00Z","v":6362,"vw":999.284047},{"c":998.49,"h":1000.49,"l":997.22,"n":345,"o":1000.49,"t":"2026-10-08T17:15:00Z","v":6798,"vw":999.400329},{"c":997.655,"h":998.525,"l":996.06,"n":318,"o":998.29,"t":"2026-10-08T17:20:00Z","v":4695,"vw":997.161898},{"c":998.11,"h":999.22,"l":995.85,"n":264,"o":998.09,"t":"2026-10-08T17:25:00Z","v":4037,"vw":997.467281},{"c":997.925,"h":998.8,"l":997.925,"n":218,"o":998.115,"t":"2026-10-08T17:30:00Z","v":3481,"vw":998.414022},{"c":1001.325,"h":1001.325,"l":997.08,"n":303,"o":997.93,"t":"2026-10-08T17:35:00Z","v":5322,"vw":998.890808},{"c":1000.64,"h":1001.265,"l":999.56,"n":265,"o":1000.52,"t":"2026-10-08T17:40:00Z","v":3842,"vw":1000.694335},{"c":1000.96,"h":1002.14,"l":999.825,"n":343,"o":1001.22,"t":"2026-10-08T17:45:00Z","v":8624,"vw":1000.687901},{"c":1002.59,"h":1002.59,"l":998.075,"n":380,"o":1000.435,"t":"2026-10-08T17:50:00Z","v":13338,"vw":999.695285},{"c":1003.22,"h":1003.22,"l":1000.51,"n":323,"o":1002.595,"t":"2026-10-08T17:55:00Z","v":8376,"vw":1001.938173},{"c":1007.43,"h":1007.7,"l":1003.96,"n":364,"o":1003.965,"t":"2026-10-08T18:00:00Z","v":9395,"vw":1005.421726},{"c":1005.5,"h":1007.315,"l":1004.65,"n":228,"o":1007.15,"t":"2026-10-08T18:05:00Z","v":4159,"vw":1006.097777},{"c":1005.26,"h":1005.39,"l":1005.26,"n":94,"o":1005.39,"t":"2026-10-08T18:10:00Z","v":1325,"vw":1005.371219},{"c":1006.92,"h":1008.04,"l":1005.77,"n":166,"o":1005.77,"t":"2026-10-08T18:15:00Z","v":2571,"vw":1006.662587},{"c":1005.9,"h":1007.6813,"l":1004.6225,"n":96,"o":1007.6813,"t":"2026-10-08T18:20:00Z","v":1281,"vw":1006.33647},{"c":1009.55,"h":1009.6,"l":1005.9,"n":224,"o":1007.17,"t":"2026-10-08T18:25:00Z","v":2367,"vw":1007.563333},{"c":1008.565,"h":1008.585,"l":1007.57,"n":166,"o":1008.44,"t":"2026-10-08T18:30:00Z","v":2810,"vw":1008.158472},{"c":1011.94,"h":1011.94,"l":1008.73,"n":201,"o":1008.895,"t":"2026-10-08T18:35:00Z","v":2566,"vw":1010.609349},{"c":1011.0805,"h":1012.225,"l":1010.77,"n":218,"o":1011.78,"t":"2026-10-08T18:40:00Z","v":4926,"vw":1011.829569},{"c":1010.08,"h":1011.685,"l":1009.36,"n":251,"o":1011.685,"t":"2026-10-08T18:45:00Z","v":3851,"vw":1010.28657},{"c":1011.14,"h":1011.23,"l":1009.56,"n":192,"o":1010.075,"t":"2026-10-08T18:50:00Z","v":3206,"vw":1010.632509},{"c":1010.44,"h":1011.93,"l":1010.18,"n":172,"o":1011.145,"t":"2026-10-08T18:55:00Z","v":2795,"vw":1010.869838},{"c":1008.23,"h":1010.16,"l":1008.23,"n":120,"o":1009.92,"t":"2026-10-08T19:00:00Z","v":1918,"vw":1009.200143},{"c":1007.37,"h":1009.96,"l":1007,"n":287,"o":1009.96,"t":"2026-10-08T19:05:00Z","v":5881,"vw":1007.638122},{"c":1005.31,"h":1007.9,"l":1005.29,"n":449,"o":1007.73,"t":"2026-10-08T19:10:00Z","v":9299,"vw":1006.717442},{"c":1005.7,"h":1006.35,"l":1004.73,"n":323,"o":1005.39,"t":"2026-10-08T19:15:00Z","v":3804,"vw":1005.634181},{"c":1008.9525,"h":1009.045,"l":1005.88,"n":295,"o":1005.88,"t":"2026-10-08T19:20:00Z","v":3613,"vw":1008.400993},{"c":1007.62,"h":1010.5,"l":1007.22,"n":330,"o":1009.43,"t":"2026-10-08T19:25:00Z","v":4209,"vw":1009.089351},{"c":1006.75,"h":1007.62,"l":1005.89,"n":268,"o":1007.62,"t":"2026-10-08T19:30:00Z","v":3383,"vw":1006.702715},{"c":1008.125,"h":1008.18,"l":1006.1701,"n":353,"o":1006.79,"t":"2026-10-08T19:35:00Z","v":4070,"vw":1007.327007},{"c":1007.335,"h":1008.155,"l":1005.93,"n":495,"o":1008.155,"t":"2026-10-08T19:40:00Z","v":8704,"vw":1007.085063},{"c":1007.34,"h":1007.52,"l":1006.515,"n":373,"o":1007.52,"t":"2026-10-08T19:45:00Z","v":5651,"vw":1007.084844},{"c":1008.29,"h":1008.99,"l":1007.4,"n":768,"o":1007.4,"t":"2026-10-08T19:50:00Z","v":10956,"vw":1008.289039},{"c":1011.6,"h":1011.76,"l":1008.44,"n":2601,"o":1008.99,"t":"2026-10-08T19:55:00Z","v":39988,"vw":1010.362175},{"c":1011.16,"h":1011.16,"l":1011.16,"n":73,"o":1011.16,"t":"2026-10-08T20:00:00Z","v":89625,"vw":1011.16},{"c":1012.685,"h":1018.85,"l":1011.22,"n":234,"o":1016.31,"t":"2026-10-09T13:30:00Z","v":5871,"vw":1015.338139},{"c":1017.51,"h":1017.51,"l":1013.46,"n":206,"o":1013.46,"t":"2026-10-09T13:35:00Z","v":5971,"vw":1015.083037},{"c":1009.255,"h":1017.8399,"l":1009.255,"n":259,"o":1017.8399,"t":"2026-10-09T13:40:00Z","v":5536,"vw":1014.758264},{"c":1010.8834,"h":1012.4,"l":1006.84,"n":235,"o":1009.225,"t":"2026-10-09T13:45:00Z","v":3411,"vw":1009.830798},{"c":1012.06,"h":1013.68,"l":1011.0584,"n":207,"o":1012.59,"t":"2026-10-09T13:50:00Z","v":3767,"vw":1012.368524},{"c":1011.485,"h":1011.97,"l":1007.87,"n":123,"o":1011.97,"t":"2026-10-09T13:55:00Z","v":1470,"vw":1010.727071},{"c":1015.705,"h":1015.705,"l":1012.065,"n":185,"o":1012.065,"t":"2026-10-09T14:00:00Z","v":2197,"vw":1013.931844},{"c":1014.01,"h":1016.635,"l":1014.01,"n":389,"o":1015.86,"t":"2026-10-09T14:05:00Z","v":6654,"vw":1015.722971},{"c":1014.085,"h":1014.3443,"l":1012.28,"n":250,"o":1014.315,"t":"2026-10-09T14:10:00Z","v":3725,"vw":1013.530341},{"c":1010.82,"h":1014.08,"l":1010.82,"n":189,"o":1012.4588,"t":"2026-10-09T14:15:00Z","v":2010,"vw":1013.03664},{"c":1014.15,"h":1015.5899,"l":1011.14,"n":156,"o":1011.14,"t":"2026-10-09T14:20:00Z","v":2003,"vw":1013.456204},{"c":1015.055,"h":1015.1,"l":1014.3358,"n":177,"o":1014.425,"t":"2026-10-09T14:25:00Z","v":1714,"vw":1014.891297},{"c":1015.29,"h":1015.8125,"l":1014.19,"n":259,"o":1015.055,"t":"2026-10-09T14:30:00Z","v":4066,"vw":1014.960025},{"c":1014.01,"h":1015.19,"l":1014.01,"n":200,"o":1014.41,"t":"2026-10-09T14:35:00Z","v":1506,"vw":1014.8848},{"c":1016.0925,"h":1016.44,"l":1014.01,"n":243,"o":1014.01,"t":"2026-10-09T14:40:00Z","v":2430,"vw":1015.680434},{"c":1018.545,"h":1018.545,"l":1016.4545,"n":137,"o":1016.4545,"t":"2026-10-09T14:45:00Z","v":1555,"vw":1017.771867},{"c":1021.175,"h":1021.175,"l":1018.93,"n":147,"o":1018.93,"t":"2026-10-09T14:50:00Z","v":1416,"vw":1020.069843},{"c":1021.59,"h":1022.08,"l":1021.07,"n":162,"o":1021.195,"t":"2026-10-09T14:55:00Z","v":1325,"vw":1021.526949},{"c":1021.09,"h":1022.52,"l":1018.65,"n":184,"o":1019.87,"t":"2026-10-09T15:00:00Z","v":2425,"vw":1020.194665},{"c":1022.195,"h":1022.74,"l":1020.71,"n":194,"o":1021.27,"t":"2026-10-09T15:05:00Z","v":3207,"vw":1021.788075},{"c":1023.555,"h":1023.555,"l":1021.45,"n":173,"o":1022.32,"t":"2026-10-09T15:10:00Z","v":2550,"vw":1022.683159},{"c":1023.87,"h":1024.49,"l":1022.67,"n":129,"o":1023.56,"t":"2026-10-09T15:15:00Z","v":1525,"vw":1023.961892},{"c":1021.43,"h":1023.96,"l":1021.43,"n":141,"o":1023.03,"t":"2026-10-09T15:20:00Z","v":1599,"vw":1023.266872},{"c":1022.04,"h":1022.41,"l":1020.31,"n":311,"o":1022.41,"t":"2026-10-09T15:25:00Z","v":4920,"vw":1021.194868},{"c":1019.95,"h":1022.19,"l":1019.95,"n":165,"o":1021.55,"t":"2026-10-09T15:30:00Z","v":1373,"vw":1021.579626},{"c":1022.6,"h":1022.6,"l":1019.07,"n":121,"o":1019.07,"t":"2026-10-09T15:35:00Z","v":1751,"vw":1020.983595},{"c":1021.38,"h":1022.63,"l":1021.38,"n":65,"o":1022.63,"t":"2026-10-09T15:40:00Z","v":597,"vw":1021.787303},{"c":1020.4325,"h":1021.84,"l":1020.4325,"n":210,"o":1020.68,"t":"2026-10-09T15:45:00Z","v":2044,"vw":1021.266493},{"c":1019.71,"h":1020.01,"l":1019.27,"n":126,"o":1019.27,"t":"2026-10-09T15:50:00Z","v":1169,"vw":1019.719278},{"c":1018.97,"h":1019.57,"l":1018.06,"n":132,"o":1018.5,"t":"2026-10-09T15:55:00Z","v":1516,"vw":1018.797045},{"c":1018.44,"h":1018.94,"l":1017.96,"n":108,"o":1017.96,"t":"2026-10-09T16:00:00Z","v":1205,"vw":1018.452336},{"c":1017.67,"h":1018.45,"l":1017.25,"n":43,"o":1018.14,"t":"2026-10-09T16:05:00Z","v":393,"vw":1017.99689},{"c":1019.6525,"h":1019.89,"l":1017.82,"n":217,"o":1018.23,"t":"2026-10-09T16:10:00Z","v":2797,"vw":1019.035183},{"c":1019.9322,"h":1019.9322,"l":1019.045,"n":176,"o":1019.73,"t":"2026-10-09T16:15:00Z","v":1869,"vw":1019.554246},{"c":1019.04,"h":1019.505,"l":1018.71,"n":93,"o":1018.71,"t":"2026-10-09T16:20:00Z","v":1450,"vw":1018.885967},{"c":1020.94,"h":1020.975,"l":1019.505,"n":164,"o":1019.505,"t":"2026-10-09T16:25:00Z","v":2069,"vw":1020.388126},{"c":1021.14,"h":1021.76,"l":1020.8701,"n":114,"o":1021.39,"t":"2026-10-09T16:30:00Z","v":1134,"vw":1021.232436},{"c":1021.34,"h":1022.0609,"l":1021.14,"n":88,"o":1021.14,"t":"2026-10-09T16:35:00Z","v":1212,"vw":1021.455672},{"c":1020.65,"h":1021.205,"l":1020.56,"n":95,"o":1020.67,"t":"2026-10-09T16:40:00Z","v":941,"vw":1020.934282},{"c":1020.95,"h":1021.8199,"l":1020.85,"n":60,"o":1021.205,"t":"2026-10-09T16:45:00Z","v":450,"vw":1021.273739},{"c":1019.745,"h":1020.84,"l":1018.9902,"n":178,"o":1020.735,"t":"2026-10-09T16:50:00Z","v":2243,"vw":1020.32435},{"c":1018.42,"h":1019.28,"l":1018.18,"n":124,"o":1019.28,"t":"2026-10-09T16:55:00Z","v":1310,"vw":1018.693183},{"c":1016.61,"h":1018.55,"l":1016.61,"n":202,"o":1018.42,"t":"2026-10-09T17:00:00Z","v":2563,"vw":1018.030929},{"c":1017.2,"h":1018.74,"l":1016.27,"n":65,"o":1018.74,"t":"2026-10-09T17:05:00Z","v":644,"vw":1017.572602},{"c":1018.6,"h":1018.94,"l":1017.2,"n":169,"o":1017.33,"t":"2026-10-09T17:10:00Z","v":2666,"vw":1018.030799},{"c":1019.74,"h":1019.74,"l":1017.79,"n":175,"o":1018.435,"t":"2026-10-09T17:15:00Z","v":2253,"vw":1019.044818},{"c":1019.595,"h":1019.775,"l":1019.08,"n":70,"o":1019.775,"t":"2026-10-09T17:20:00Z","v":854,"vw":1019.495938},{"c":1018.77,"h":1019.66,"l":1018.06,"n":154,"o":1019.66,"t":"2026-10-09T17:25:00Z","v":1334,"vw":1019.079955},{"c":1020.515,"h":1020.515,"l":1017.89,"n":161,"o":1018.4,"t":"2026-10-09T17:30:00Z","v":1681,"vw":1019.045105},{"c":1020.44,"h":1020.58,"l":1019.51,"n":162,"o":1020.58,"t":"2026-10-09T17:35:00Z","v":1163,"vw":1019.924293},{"c":1022.04,"h":1022.045,"l":1020.53,"n":130,"o":1021.09,"t":"2026-10-09T17:40:00Z","v":2381,"vw":1021.192345},{"c":1020.12,"h":1021.15,"l":1020.12,"n":110,"o":1020.95,"t":"2026-10-09T17:45:00Z","v":756,"vw":1020.840377},{"c":1020.69,"h":1020.75,"l":1020.69,"n":141,"o":1020.75,"t":"2026-10-09T17:50:00Z","v":841,"vw":1020.731986},{"c":1020.745,"h":1020.745,"l":1020.63,"n":69,"o":1020.74,"t":"2026-10-09T17:55:00Z","v":604,"vw":1020.730047},{"c":1022.25,"h":1022.25,"l":1020.85,"n":258,"o":1021.71,"t":"2026-10-09T18:00:00Z","v":2880,"vw":1021.398691},{"c":1022,"h":1022.94,"l":1020.79,"n":199,"o":1022.25,"t":"2026-10-09T18:05:00Z","v":3537,"vw":1021.625332},{"c":1019.23,"h":1021.97,"l":1019.23,"n":192,"o":1021.65,"t":"2026-10-09T18:10:00Z","v":2214,"vw":1020.966095},{"c":1021.0499,"h":1021.0499,"l":1019.23,"n":137,"o":1019.67,"t":"2026-10-09T18:15:00Z","v":1671,"vw":1019.795092},{"c":1019.98,"h":1019.98,"l":1018.93,"n":73,"o":1019.88,"t":"2026-10-09T18:20:00Z","v":594,"vw":1019.797857},{"c":1019.99,"h":1019.99,"l":1019.34,"n":67,"o":1019.34,"t":"2026-10-09T18:25:00Z","v":414,"vw":1019.858},{"c":1020.34,"h":1020.345,"l":1020.34,"n":44,"o":1020.345,"t":"2026-10-09T18:30:00Z","v":263,"vw":1020.3425},{"c":1019.78,"h":1021.42,"l":1019.78,"n":149,"o":1020.79,"t":"2026-10-09T18:35:00Z","v":2760,"vw":1021.123287},{"c":1023.7,"h":1024.445,"l":1020.74,"n":155,"o":1020.74,"t":"2026-10-09T18:40:00Z","v":2489,"vw":1021.717551},{"c":1025.61,"h":1025.61,"l":1024.1,"n":98,"o":1024.906,"t":"2026-10-09T18:45:00Z","v":730,"vw":1025.013403},{"c":1026.4299,"h":1026.4299,"l":1024.42,"n":149,"o":1025.51,"t":"2026-10-09T18:50:00Z","v":1575,"vw":1025.279815},{"c":1025.65,"h":1026.26,"l":1025.38,"n":206,"o":1025.38,"t":"2026-10-09T18:55:00Z","v":2190,"vw":1026.023044},{"c":1026.21,"h":1026.21,"l":1024.76,"n":65,"o":1025.485,"t":"2026-10-09T19:00:00Z","v":775,"vw":1025.663279},{"c":1024.895,"h":1026.585,"l":1024.31,"n":367,"o":1025.515,"t":"2026-10-09T19:05:00Z","v":6621,"vw":1025.400153},{"c":1024.9999,"h":1025.095,"l":1023.98,"n":113,"o":1024.9725,"t":"2026-10-09T19:10:00Z","v":1325,"vw":1024.664221},{"c":1022.28,"h":1025,"l":1022.16,"n":216,"o":1024.74,"t":"2026-10-09T19:15:00Z","v":3669,"vw":1024.300125},{"c":1023.5,"h":1024.34,"l":1022.04,"n":203,"o":1022.16,"t":"2026-10-09T19:20:00Z","v":3789,"vw":1023.579924},{"c":1023.385,"h":1025.7967,"l":1022.99,"n":284,"o":1025.12,"t":"2026-10-09T19:25:00Z","v":9992,"vw":1023.776081},{"c":1023.33,"h":1024.82,"l":1022.75,"n":364,"o":1024.14,"t":"2026-10-09T19:30:00Z","v":9216,"vw":1023.590692},{"c":1024.895,"h":1024.9,"l":1022.62,"n":125,"o":1022.62,"t":"2026-10-09T19:35:00Z","v":1129,"vw":1024.5877},{"c":1024.16,"h":1025.11,"l":1024.14,"n":352,"o":1024.89,"t":"2026-10-09T19:40:00Z","v":5986,"vw":1024.386496},{"c":1024.795,"h":1025.18,"l":1023.47,"n":303,"o":1023.47,"t":"2026-10-09T19:45:00Z","v":4021,"vw":1023.983278},{"c":1025.205,"h":1028.4699,"l":1024.89,"n":540,"o":1026.07,"t":"2026-10-09T19:50:00Z","v":7037,"vw":1026.37617},{"c":1026.3,"h":1026.76,"l":1024.25,"n":1789,"o":1024.86,"t":"2026-10-09T19:55:00Z","v":28856,"vw":1025.997717},{"c":1026.06,"h":1026.06,"l":1026.06,"n":88,"o":1026.06,"t":"2026-10-09T20:00:00Z","v":89128,"vw":1026.06},{"c":1024,"h":1024,"l":1024,"n":1,"o":1024,"t":"2026-10-12T11:25:00Z","v":50,"vw":1024},{"c":1019.44,"h":1024.88,"l":1014.88,"n":337,"o":1014.88,"t":"2026-10-12T13:30:00Z","v":6588,"vw":1016.460289},{"c":1020.725,"h":1023.079,"l":1018.99,"n":243,"o":1022,"t":"2026-10-12T13:35:00Z","v":6502,"vw":1020.589182},{"c":1024.56,"h":1025.6,"l":1019.925,"n":283,"o":1021.1,"t":"2026-10-12T13:40:00Z","v":3746,"vw":1022.199895},{"c":1024.87,"h":1027.07,"l":1024.55,"n":229,"o":1024.56,"t":"2026-10-12T13:45:00Z","v":4461,"vw":1025.869481},{"c":1027.22,"h":1028.8975,"l":1026.05,"n":175,"o":1026.4,"t":"2026-10-12T13:50:00Z","v":2237,"vw":1028.212911},{"c":1026.54,"h":1028.1276,"l":1025.89,"n":198,"o":1026.63,"t":"2026-10-12T13:55:00Z","v":3520,"vw":1026.554756},{"c":1027.83,"h":1027.97,"l":1026.015,"n":216,"o":1026.54,"t":"2026-10-12T14:00:00Z","v":3705,"vw":1026.96219},{"c":1025.72,"h":1028.105,"l":1025.72,"n":243,"o":1028.105,"t":"2026-10-12T14:05:00Z","v":3357,"vw":1027.052706},{"c":1028.77,"h":1030.37,"l":1025.92,"n":197,"o":1026.44,"t":"2026-10-12T14:10:00Z","v":2072,"vw":1028.552471},{"c":1029.1,"h":1029.105,"l":1027.9101,"n":145,"o":1028.86,"t":"2026-10-12T14:15:00Z","v":1310,"vw":1028.731795},{"c":1030.77,"h":1032.0399,"l":1028.94,"n":183,"o":1028.94,"t":"2026-10-12T14:20:00Z","v":1590,"vw":1030.631435},{"c":1029.08,"h":1030.635,"l":1029.08,"n":112,"o":1030.635,"t":"2026-10-12T14:25:00Z","v":1060,"vw":1029.901443},{"c":1029.645,"h":1030.3,"l":1029.23,"n":105,"o":1030.185,"t":"2026-10-12T14:30:00Z","v":713,"vw":1029.755714},{"c":1029.965,"h":1030.45,"l":1029.64,"n":191,"o":1030.05,"t":"2026-10-12T14:35:00Z","v":1934,"vw":1030.167742},{"c":1029.97,"h":1030.45,"l":1028.995,"n":151,"o":1029.51,"t":"2026-10-12T14:40:00Z","v":1197,"vw":1030.019405},{"c":1029.49,"h":1030.535,"l":1029.49,"n":233,"o":1029.68,"t":"2026-10-12T14:45:00Z","v":3541,"vw":1029.856915},{"c":1029.535,"h":1030.6,"l":1028.535,"n":286,"o":1030.015,"t":"2026-10-12T14:50:00Z","v":3477,"vw":1029.741759},{"c":1029.27,"h":1029.53,"l":1028.4425,"n":116,"o":1029.53,"t":"2026-10-12T14:55:00Z","v":1944,"vw":1028.980703},{"c":1026.52,"h":1029.26,"l":1026.32,"n":267,"o":1028.46,"t":"2026-10-12T15:00:00Z","v":3687,"vw":1027.29121},{"c":1024.4,"h":1026.04,"l":1024.39,"n":117,"o":1025.91,"t":"2026-10-12T15:05:00Z","v":1143,"vw":1025.373754},{"c":1025.72,"h":1025.93,"l":1025.64,"n":189,"o":1025.755,"t":"2026-10-12T15:10:00Z","v":1680,"vw":1025.755686},{"c":1025.75,"h":1026.87,"l":1025.25,"n":171,"o":1025.53,"t":"2026-10-12T15:15:00Z","v":1590,"vw":1025.934843},{"c":1026.145,"h":1026.41,"l":1025.7,"n":203,"o":1025.75,"t":"2026-10-12T15:20:00Z","v":2074,"vw":1026.032023},{"c":1024.41,"h":1026.195,"l":1024.41,"n":131,"o":1026.195,"t":"2026-10-12T15:25:00Z","v":1592,"vw":1025.295559},{"c":1027.905,"h":1027.91,"l":1026.12,"n":231,"o":1026.12,"t":"2026-10-12T15:30:00Z","v":1933,"vw":1027.104375},{"c":1029.265,"h":1029.595,"l":1028.65,"n":112,"o":1028.65,"t":"2026-10-12T15:35:00Z","v":934,"vw":1029.4305},{"c":1027.945,"h":1028.895,"l":1027.945,"n":119,"o":1028.72,"t":"2026-10-12T15:40:00Z","v":1183,"vw":1028.5875},{"c":1028.26,"h":1028.9899,"l":1028.26,"n":65,"o":1028.79,"t":"2026-10-12T15:45:00Z","v":588,"vw":1028.632975},{"c":1027.905,"h":1028.06,"l":1027.13,"n":87,"o":1027.86,"t":"2026-10-12T15:50:00Z","v":1119,"vw":1027.873714},{"c":1027.95,"h":1027.95,"l":1027.56,"n":90,"o":1027.665,"t":"2026-10-12T15:55:00Z","v":1158,"vw":1027.754789},{"c":1028.92,"h":1028.92,"l":1027.1601,"n":55,"o":1028.07,"t":"2026-10-12T16:00:00Z","v":532,"vw":1027.52703},{"c":1029.875,"h":1030.09,"l":1028.78,"n":140,"o":1028.78,"t":"2026-10-12T16:05:00Z","v":1917,"vw":1029.465713},{"c":1028.85,"h":1029.855,"l":1028.85,"n":78,"o":1028.97,"t":"2026-10-12T16:10:00Z","v":858,"vw":1029.112555},{"c":1028.7125,"h":1028.745,"l":1028.7125,"n":44,"o":1028.745,"t":"2026-10-12T16:15:00Z","v":361,"vw":1028.734683},{"c":1029.3425,"h":1029.72,"l":1028.735,"n":89,"o":1028.735,"t":"2026-10-12T16:20:00Z","v":875,"vw":1029.08819},{"c":1030.515,"h":1030.515,"l":1028.96,"n":159,"o":1028.96,"t":"2026-10-12T16:25:00Z","v":1713,"vw":1029.673499},{"c":1031.26,"h":1031.4,"l":1029.735,"n":299,"o":1030.515,"t":"2026-10-12T16:30:00Z","v":4698,"vw":1030.63162},{"c":1030.96,"h":1031.59,"l":1030.31,"n":76,"o":1031.59,"t":"2026-10-12T16:35:00Z","v":894,"vw":1030.972731},{"c":1031.61,"h":1031.61,"l":1030.16,"n":132,"o":1030.96,"t":"2026-10-12T16:40:00Z","v":1597,"vw":1031.013742},{"c":1032.0975,"h":1032.165,"l":1031.21,"n":89,"o":1032,"t":"2026-10-12T16:45:00Z","v":998,"vw":1031.818654},{"c":1032.325,"h":1032.325,"l":1031.955,"n":113,"o":1032.165,"t":"2026-10-12T16:50:00Z","v":902,"vw":1032.119555},{"c":1033.22,"h":1033.63,"l":1032.86,"n":177,"o":1032.86,"t":"2026-10-12T16:55:00Z","v":2648,"vw":1033.162173},{"c":1033.635,"h":1033.64,"l":1033.52,"n":109,"o":1033.52,"t":"2026-10-12T17:00:00Z","v":965,"vw":1033.609902},{"c":1033.98,"h":1034.33,"l":1033.63,"n":106,"o":1034.33,"t":"2026-10-12T17:05:00Z","v":1283,"vw":1033.90026},{"c":1034.555,"h":1034.83,"l":1034.12,"n":136,"o":1034.34,"t":"2026-10-12T17:10:00Z","v":1678,"vw":1034.461963},{"c":1032.2502,"h":1034.11,"l":1032.2502,"n":200,"o":1034.11,"t":"2026-10-12T17:15:00Z","v":2243,"vw":1033.321455},{"c":1032.7,"h":1033.065,"l":1032.11,"n":182,"o":1032.6,"t":"2026-10-12T17:20:00Z","v":2366,"vw":1032.522151},{"c":1031.9,"h":1032.695,"l":1030.79,"n":151,"o":1032.695,"t":"2026-10-12T17:25:00Z","v":2207,"vw":1031.993448},{"c":1031.36,"h":1032.34,"l":1030.52,"n":110,"o":1032.28,"t":"2026-10-12T17:30:00Z","v":1256,"vw":1031.720373},{"c":1030.05,"h":1031.235,"l":1029.995,"n":136,"o":1030.64,"t":"2026-10-12T17:35:00Z","v":1505,"vw":1030.467508},{"c":1031.82,"h":1032.075,"l":1029.9,"n":189,"o":1030.495,"t":"2026-10-12T17:40:00Z","v":2584,"vw":1031.262671},{"c":1031.435,"h":1031.82,"l":1030.78,"n":95,"o":1031.82,"t":"2026-10-12T17:45:00Z","v":1183,"vw":1031.088487},{"c":1030.94,"h":1031.275,"l":1029.68,"n":207,"o":1030.77,"t":"2026-10-12T17:50:00Z","v":2480,"vw":1030.62671},{"c":1030.79,"h":1031.6199,"l":1030.79,"n":74,"o":1030.985,"t":"2026-10-12T17:55:00Z","v":880,"vw":1031.001815},{"c":1030.58,"h":1031.27,"l":1029.94,"n":160,"o":1030.79,"t":"2026-10-12T18:00:00Z","v":1918,"vw":1030.754862},{"c":1030.9375,"h":1030.9375,"l":1030.52,"n":65,"o":1030.58,"t":"2026-10-12T18:05:00Z","v":861,"vw":1030.655263},{"c":1031.24,"h":1031.675,"l":1030.955,"n":174,"o":1030.955,"t":"2026-10-12T18:10:00Z","v":1431,"vw":1031.506253},{"c":1027.89,"h":1031.305,"l":1027.85,"n":204,"o":1030.87,"t":"2026-10-12T18:15:00Z","v":2961,"vw":1029.56803},{"c":1028.63,"h":1029.13,"l":1028.345,"n":93,"o":1028.455,"t":"2026-10-12T18:20:00Z","v":1125,"vw":1028.556542},{"c":1028.96,"h":1029.845,"l":1028.625,"n":262,"o":1028.63,"t":"2026-10-12T18:25:00Z","v":3210,"vw":1029.43603},{"c":1031.015,"h":1031.015,"l":1029.1875,"n":141,"o":1029.1875,"t":"2026-10-12T18:30:00Z","v":1697,"vw":1029.859008},{"c":1031.19,"h":1031.62,"l":1030.995,"n":135,"o":1030.995,"t":"2026-10-12T18:35:00Z","v":1542,"vw":1031.152387},{"c":1031.2671,"h":1031.9,"l":1031.2671,"n":121,"o":1031.73,"t":"2026-10-12T18:40:00Z","v":1253,"vw":1031.563727},{"c":1031.685,"h":1031.9,"l":1031.56,"n":81,"o":1031.56,"t":"2026-10-12T18:45:00Z","v":909,"vw":1031.697052},{"c":1030.34,"h":1031.69,"l":1030.34,"n":178,"o":1031.69,"t":"2026-10-12T18:50:00Z","v":2836,"vw":1030.9473},{"c":1030.125,"h":1030.26,"l":1029.52,"n":153,"o":1030.17,"t":"2026-10-12T18:55:00Z","v":1424,"vw":1030.081726},{"c":1030.575,"h":1030.75,"l":1029.23,"n":187,"o":1030.025,"t":"2026-10-12T19:00:00Z","v":2599,"vw":1029.94343},{"c":1031.3,"h":1031.488,"l":1030.2525,"n":136,"o":1030.2525,"t":"2026-10-12T19:05:00Z","v":1473,"vw":1030.96871},{"c":1030.15,"h":1031.57,"l":1030.15,"n":188,"o":1031.22,"t":"2026-10-12T19:10:00Z","v":2575,"vw":1031.001936},{"c":1031.61,"h":1031.61,"l":1030.41,"n":160,"o":1030.67,"t":"2026-10-12T19:15:00Z","v":1734,"vw":1031.003642},{"c":1030.54,"h":1031.85,"l":1030.54,"n":208,"o":1031.85,"t":"2026-10-12T19:20:00Z","v":2700,"vw":1031.055325},{"c":1030.88,"h":1030.93,"l":1030.55,"n":162,"o":1030.55,"t":"2026-10-12T19:25:00Z","v":1567,"vw":1030.771149},{"c":1032.34,"h":1032.77,"l":1030.875,"n":318,"o":1030.875,"t":"2026-10-12T19:30:00Z","v":2825,"vw":1032.028263},{"c":1031.76,"h":1032.365,"l":1031.67,"n":333,"o":1032.17,"t":"2026-10-12T19:35:00Z","v":3877,"vw":1032.056446},{"c":1032.165,"h":1032.72,"l":1031.53,"n":409,"o":1031.98,"t":"2026-10-12T19:40:00Z","v":5240,"vw":1032.114887},{"c":1032.69,"h":1032.69,"l":1031.49,"n":472,"o":1032.165,"t":"2026-10-12T19:45:00Z","v":5851,"vw":1032.132607},{"c":1030.585,"h":1033.14,"l":1030.585,"n":1022,"o":1032.01,"t":"2026-10-12T19:50:00Z","v":14571,"vw":1032.209075},{"c":1033.07,"h":1033.32,"l":1030.84,"n":1964,"o":1031.65,"t":"2026-10-12T19:55:00Z","v":30904,"vw":1032.512404},{"c":1032.6,"h":1032.6,"l":1032.6,"n":82,"o":1032.6,"t":"2026-10-12T20:00:00Z","v":73473,"vw":1032.6},{"c":1036.36,"h":1036.36,"l":1036.36,"n":4,"o":1036.36,"t":"2026-10-13T10:35:00Z","v":73,"vw":1036.36},{"c":1038.5,"h":1038.5,"l":1038.5,"n":2,"o":1038.5,"t":"2026-10-13T11:00:00Z","v":41,"vw":1038.5},{"c":1026.325,"h":1038.44,"l":1025.035,"n":280,"o":1038.44,"t":"2026-10-13T13:30:00Z","v":6972,"vw":1036.430901},{"c":1026.5,"h":1027.02,"l":1023.81,"n":127,"o":1026.385,"t":"2026-10-13T13:35:00Z","v":2744,"vw":1026.752424},{"c":1023.85,"h":1026.8213,"l":1023.85,"n":88,"o":1026.8213,"t":"2026-10-13T13:40:00Z","v":1559,"vw":1025.976625},{"c":1023.59,"h":1024.75,"l":1022.35,"n":181,"o":1022.44,"t":"2026-10-13T13:45:00Z","v":1268,"vw":1023.30467},{"c":1025.64,"h":1026.1,"l":1022.17,"n":164,"o":1023.475,"t":"2026-10-13T13:50:00Z","v":2593,"vw":1024.235324},{"c":1024.64,"h":1024.64,"l":1024.35,"n":156,"o":1024.36,"t":"2026-10-13T13:55:00Z","v":3062,"vw":1024.538148},{"c":1020.55,"h":1024.64,"l":1019.64,"n":218,"o":1024.63,"t":"2026-10-13T14:00:00Z","v":2967,"vw":1022.56347},{"c":1017.95,"h":1021.15,"l":1017.88,"n":368,"o":1019.72,"t":"2026-10-13T14:05:00Z","v":6880,"vw":1019.452576},{"c":1022.71,"h":1024.04,"l":1018.86,"n":214,"o":1018.86,"t":"2026-10-13T14:10:00Z","v":4884,"vw":1021.341314},{"c":1021.06,"h":1023.66,"l":1021.06,"n":85,"o":1023.66,"t":"2026-10-13T14:15:00Z","v":753,"vw":1022.045735},{"c":1017.1375,"h":1019.805,"l":1016.86,"n":231,"o":1019.41,"t":"2026-10-13T14:20:00Z","v":3282,"vw":1018.939175},{"c":1016.69,"h":1017.305,"l":1016.69,"n":131,"o":1017.215,"t":"2026-10-13T14:25:00Z","v":1484,"vw":1016.818748},{"c":1017.7575,"h":1018.53,"l":1017.34,"n":100,"o":1017.34,"t":"2026-10-13T14:30:00Z","v":924,"vw":1017.724545},{"c":1015.3,"h":1016.9,"l":1013.71,"n":162,"o":1016.9,"t":"2026-10-13T14:35:00Z","v":1315,"vw":1015.116594},{"c":1014.07,"h":1014.82,"l":1013.53,"n":159,"o":1014.41,"t":"2026-10-13T14:40:00Z","v":3383,"vw":1014.074812},{"c":1016.065,"h":1016.28,"l":1013.0601,"n":211,"o":1013.0601,"t":"2026-10-13T14:45:00Z","v":2608,"vw":1014.678189},{"c":1013.23,"h":1016.07,"l":1013.02,"n":289,"o":1016.07,"t":"2026-10-13T14:50:00Z","v":5577,"vw":1014.416184},{"c":1013.52,"h":1014.2,"l":1013.1,"n":184,"o":1013.29,"t":"2026-10-13T14:55:00Z","v":1799,"vw":1013.52753},{"c":1013.02,"h":1014.3,"l":1013.005,"n":244,"o":1013.67,"t":"2026-10-13T15:00:00Z","v":4058,"vw":1013.430505},{"c":1014.385,"h":1015.81,"l":1013.02,"n":241,"o":1013.02,"t":"2026-10-13T15:05:00Z","v":4252,"vw":1014.230944},{"c":1016.165,"h":1017.21,"l":1015.025,"n":249,"o":1015.39,"t":"2026-10-13T15:10:00Z","v":3400,"vw":1015.682335},{"c":1015.9,"h":1017.21,"l":1015.36,"n":270,"o":1016.165,"t":"2026-10-13T15:15:00Z","v":4595,"vw":1016.159931},{"c":1016.9,"h":1018.2,"l":1015.65,"n":366,"o":1016.97,"t":"2026-10-13T15:20:00Z","v":8404,"vw":1016.564277},{"c":1016.37,"h":1017.185,"l":1014.85,"n":226,"o":1016.92,"t":"2026-10-13T15:25:00Z","v":3919,"vw":1016.390871},{"c":1017.025,"h":1017.25,"l":1015.02,"n":293,"o":1015.19,"t":"2026-10-13T15:30:00Z","v":3490,"vw":1016.246156},{"c":1015.77,"h":1018.17,"l":1015.77,"n":223,"o":1017.025,"t":"2026-10-13T15:35:00Z","v":3275,"vw":1017.687369},{"c":1015.76,"h":1016.19,"l":1015.19,"n":111,"o":1015.35,"t":"2026-10-13T15:40:00Z","v":1174,"vw":1015.614572},{"c":1017.27,"h":1017.27,"l":1016.38,"n":41,"o":1016.38,"t":"2026-10-13T15:45:00Z","v":336,"vw":1016.846471},{"c":1018.145,"h":1018.16,"l":1016.28,"n":195,"o":1017,"t":"2026-10-13T15:50:00Z","v":2753,"vw":1016.778364},{"c":1020.03,"h":1020.03,"l":1019.015,"n":101,"o":1019.015,"t":"2026-10-13T15:55:00Z","v":1356,"vw":1019.388112},{"c":1019.2,"h":1020.4,"l":1019.16,"n":159,"o":1019.225,"t":"2026-10-13T16:00:00Z","v":1692,"vw":1019.501161},{"c":1019.325,"h":1020.489,"l":1018.65,"n":59,"o":1020.489,"t":"2026-10-13T16:05:00Z","v":509,"vw":1019.572393},{"c":1020.41,"h":1020.41,"l":1019.38,"n":99,"o":1019.38,"t":"2026-10-13T16:10:00Z","v":694,"vw":1019.645238},{"c":1019.91,"h":1020.525,"l":1019.89,"n":102,"o":1020.525,"t":"2026-10-13T16:15:00Z","v":1583,"vw":1019.939988},{"c":1021.06,"h":1021.31,"l":1020.065,"n":129,"o":1020.065,"t":"2026-10-13T16:20:00Z","v":1065,"vw":1020.319014},{"c":1022.22,"h":1022.22,"l":1021.52,"n":155,"o":1021.54,"t":"2026-10-13T16:25:00Z","v":1116,"vw":1021.78457},{"c":1022.98,"h":1023.025,"l":1022.45,"n":74,"o":1022.965,"t":"2026-10-13T16:30:00Z","v":813,"vw":1022.941384},{"c":1024.09,"h":1024.19,"l":1023.045,"n":222,"o":1023.045,"t":"2026-10-13T16:35:00Z","v":3361,"vw":1023.498172},{"c":1024.25,"h":1024.93,"l":1023.9,"n":258,"o":1024.9,"t":"2026-10-13T16:40:00Z","v":2385,"vw":1024.42721},{"c":1024.64,"h":1024.64,"l":1023.39,"n":164,"o":1023.39,"t":"2026-10-13T16:45:00Z","v":1703,"vw":1024.251752},{"c":1025.59,"h":1025.59,"l":1024.72,"n":163,"o":1025.24,"t":"2026-10-13T16:50:00Z","v":1574,"vw":1024.969182},{"c":1024.17,"h":1025.8,"l":1024.17,"n":338,"o":1025.36,"t":"2026-10-13T16:55:00Z","v":7229,"vw":1025.446712},{"c":1024.585,"h":1024.98,"l":1024.2,"n":162,"o":1024.42,"t":"2026-10-13T17:00:00Z","v":2387,"vw":1024.494818},{"c":1023.54,"h":1025.59,"l":1023.54,"n":215,"o":1024.565,"t":"2026-10-13T17:05:00Z","v":3798,"vw":1024.50366},{"c":1023.94,"h":1024.32,"l":1023.5375,"n":86,"o":1023.5375,"t":"2026-10-13T17:10:00Z","v":732,"vw":1023.978613},{"c":1023.12,"h":1024.225,"l":1022.905,"n":167,"o":1023.97,"t":"2026-10-13T17:15:00Z","v":2306,"vw":1023.565835},{"c":1024.37,"h":1024.83,"l":1023.12,"n":122,"o":1023.12,"t":"2026-10-13T17:20:00Z","v":2387,"vw":1024.224325},{"c":1025.425,"h":1025.425,"l":1023.045,"n":192,"o":1023.92,"t":"2026-10-13T17:25:00Z","v":2582,"vw":1023.994559},{"c":1027.49,"h":1027.49,"l":1025.435,"n":142,"o":1025.435,"t":"2026-10-13T17:30:00Z","v":1367,"vw":1026.495717},{"c":1027.6,"h":1027.64,"l":1027.49,"n":91,"o":1027.49,"t":"2026-10-13T17:35:00Z","v":966,"vw":1027.568604},{"c":1027.98,"h":1029,"l":1027.98,"n":151,"o":1028.59,"t":"2026-10-13T17:40:00Z","v":2032,"vw":1028.57882},{"c":1027.34,"h":1028.665,"l":1027,"n":105,"o":1027.95,"t":"2026-10-13T17:45:00Z","v":1495,"vw":1027.830786},{"c":1026.04,"h":1027.2375,"l":1025.84,"n":123,"o":1027.025,"t":"2026-10-13T17:50:00Z","v":1232,"vw":1026.30752},{"c":1026.005,"h":1026.09,"l":1026.005,"n":54,"o":1026.09,"t":"2026-10-13T17:55:00Z","v":961,"vw":1026.042338},{"c":1029.86,"h":1029.885,"l":1026.78,"n":267,"o":1026.95,"t":"2026-10-13T18:00:00Z","v":3933,"vw":1028.537862},{"c":1032.43,"h":1032.43,"l":1029.795,"n":124,"o":1029.795,"t":"2026-10-13T18:05:00Z","v":1510,"vw":1031.3944},{"c":1029.86,"h":1032.12,"l":1029.525,"n":246,"o":1032.12,"t":"2026-10-13T18:10:00Z","v":6498,"vw":1031.039179},{"c":1027.855,"h":1030.9699,"l":1027.36,"n":268,"o":1030.9699,"t":"2026-10-13T18:15:00Z","v":5821,"vw":1028.861676},{"c":1027.555,"h":1027.7,"l":1027.54,"n":50,"o":1027.66,"t":"2026-10-13T18:20:00Z","v":539,"vw":1027.629},{"c":1026.45,"h":1027.565,"l":1026.38,"n":182,"o":1027.525,"t":"2026-10-13T18:25:00Z","v":3050,"vw":1027.063158},{"c":1025.45,"h":1026.165,"l":1025.335,"n":161,"o":1026.165,"t":"2026-10-13T18:30:00Z","v":2806,"vw":1025.848808},{"c":1024.405,"h":1024.77,"l":1023.56,"n":182,"o":1024.48,"t":"2026-10-13T18:35:00Z","v":2875,"vw":1024.058454},{"c":1024.435,"h":1024.435,"l":1023.9,"n":102,"o":1024.41,"t":"2026-10-13T18:40:00Z","v":779,"vw":1024.35972},{"c":1022.815,"h":1023.72,"l":1022.81,"n":144,"o":1023.72,"t":"2026-10-13T18:45:00Z","v":1709,"vw":1023.240363},{"c":1023.01,"h":1023.35,"l":1022.18,"n":177,"o":1022.18,"t":"2026-10-13T18:50:00Z","v":1660,"vw":1022.924554},{"c":1024.41,"h":1024.41,"l":1023.73,"n":141,"o":1023.73,"t":"2026-10-13T18:55:00Z","v":1195,"vw":1024.287252},{"c":1022.71,"h":1024.4,"l":1022.71,"n":272,"o":1024.4,"t":"2026-10-13T19:00:00Z","v":2853,"vw":1023.423846},{"c":1022.67,"h":1022.67,"l":1021.18,"n":335,"o":1021.88,"t":"2026-10-13T19:05:00Z","v":5040,"vw":1021.927471},{"c":1022,"h":1022.665,"l":1021.72,"n":237,"o":1022.66,"t":"2026-10-13T19:10:00Z","v":2975,"vw":1022.089905},{"c":1018.355,"h":1022.01,"l":1017.265,"n":465,"o":1022.01,"t":"2026-10-13T19:15:00Z","v":7666,"vw":1020.270338},{"c":1020.935,"h":1020.935,"l":1018.22,"n":282,"o":1018.55,"t":"2026-10-13T19:20:00Z","v":4594,"vw":1019.054443},{"c":1021.21,"h":1021.5,"l":1020.55,"n":303,"o":1021.22,"t":"2026-10-13T19:25:00Z","v":3606,"vw":1021.132449},{"c":1023.42,"h":1023.92,"l":1021.51,"n":485,"o":1021.84,"t":"2026-10-13T19:30:00Z","v":8241,"vw":1022.850257},{"c":1018.313,"h":1023.14,"l":1018.313,"n":400,"o":1022.77,"t":"2026-10-13T19:35:00Z","v":4221,"vw":1021.182768},{"c":1018.845,"h":1019.9425,"l":1018.33,"n":343,"o":1019.41,"t":"2026-10-13T19:40:00Z","v":2966,"vw":1019.196561},{"c":1020.595,"h":1020.595,"l":1017.56,"n":543,"o":1018.71,"t":"2026-10-13T19:45:00Z","v":8841,"vw":1018.571163},{"c":1020.1,"h":1021.65,"l":1019.285,"n":852,"o":1020.41,"t":"2026-10-13T19:50:00Z","v":13748,"vw":1020.181963},{"c":1019.08,"h":1021.09,"l":1018.56,"n":1995,"o":1020.58,"t":"2026-10-13T19:55:00Z","v":28766,"vw":1019.476491},{"c":1019.4,"h":1019.4,"l":1019.4,"n":87,"o":1019.4,"t":"2026-10-13T20:00:00Z","v":122523,"vw":1019.4},{"c":1019.4,"h":1019.4,"l":1019.4,"n":2,"o":1019.4,"t":"2026-10-13T20:35:00Z","v":110,"vw":1019.4},{"c":1019.4,"h":1019.4,"l":1019.4,"n":1,"o":1019.4,"t":"2026-10-13T20:40:00Z","v":12362,"vw":1019.4},{"c":1020.01,"h":1020.01,"l":1017.87,"n":2,"o":1017.87,"t":"2026-10-14T13:25:00Z","v":231,"vw":1018.574069},{"c":1011.59,"h":1023.15,"l":1011.59,"n":296,"o":1019.4,"t":"2026-10-14T13:30:00Z","v":8912,"vw":1017.195815},{"c":1008.92,"h":1016.09,"l":1008.78,"n":315,"o":1014.59,"t":"2026-10-14T13:35:00Z","v":4146,"vw":1012.138432},{"c":1008.88,"h":1014.48,"l":1008.88,"n":246,"o":1008.93,"t":"2026-10-14T13:40:00Z","v":3405,"vw":1010.882275},{"c":1007.36,"h":1009.875,"l":1005.91,"n":210,"o":1008.89,"t":"2026-10-14T13:45:00Z","v":2787,"vw":1007.509016},{"c":1004.02,"h":1007.3,"l":1004.02,"n":198,"o":1006.71,"t":"2026-10-14T13:50:00Z","v":2640,"vw":1005.834522},{"c":1004.23,"h":1006.06,"l":1002.39,"n":264,"o":1005.085,"t":"2026-10-14T13:55:00Z","v":3165,"vw":1004.558535},{"c":1002.81,"h":1004.92,"l":999.36,"n":497,"o":1004.92,"t":"2026-10-14T14:00:00Z","v":6275,"vw":1001.786872},{"c":1005.54,"h":1005.54,"l":1002.48,"n":271,"o":1003.51,"t":"2026-10-14T14:05:00Z","v":2711,"vw":1003.828624},{"c":1004.975,"h":1007.7,"l":1004.975,"n":240,"o":1005.73,"t":"2026-10-14T14:10:00Z","v":2264,"vw":1006.047389},{"c":1002.54,"h":1005.79,"l":1001.34,"n":336,"o":1005.08,"t":"2026-10-14T14:15:00Z","v":5225,"vw":1003.980705},{"c":1002.82,"h":1002.85,"l":1001.715,"n":932,"o":1001.91,"t":"2026-10-14T14:20:00Z","v":3367,"vw":1002.142082},{"c":1000.885,"h":1002.2,"l":1000.02,"n":300,"o":1002.2,"t":"2026-10-14T14:25:00Z","v":3128,"vw":1000.882032},{"c":997.8,"h":1001.78,"l":997.8,"n":226,"o":1000.885,"t":"2026-10-14T14:30:00Z","v":2453,"vw":1000.13637},{"c":993.14,"h":997.48,"l":992.995,"n":520,"o":997.48,"t":"2026-10-14T14:35:00Z","v":5615,"vw":995.092619},{"c":995.265,"h":997.245,"l":993.615,"n":321,"o":993.615,"t":"2026-10-14T14:40:00Z","v":3508,"vw":996.377204},{"c":993.41,"h":995.51,"l":993.41,"n":308,"o":994.47,"t":"2026-10-14T14:45:00Z","v":3868,"vw":994.93989},{"c":994.44,"h":995.425,"l":992.475,"n":450,"o":993.92,"t":"2026-10-14T14:50:00Z","v":6914,"vw":994.454088},{"c":994.41,"h":996.405,"l":994.41,"n":285,"o":994.48,"t":"2026-10-14T14:55:00Z","v":4459,"vw":995.477634},{"c":995.51,"h":995.51,"l":992.535,"n":322,"o":994.675,"t":"2026-10-14T15:00:00Z","v":5041,"vw":993.885745},{"c":994.72,"h":995.045,"l":994.02,"n":235,"o":995.045,"t":"2026-10-14T15:05:00Z","v":2896,"vw":994.569706},{"c":995.38,"h":995.96,"l":994.21,"n":167,"o":994.64,"t":"2026-10-14T15:10:00Z","v":1607,"vw":995.103108},{"c":996.165,"h":996.675,"l":995.395,"n":190,"o":995.395,"t":"2026-10-14T15:15:00Z","v":2019,"vw":996.15424},{"c":993.8,"h":996.17,"l":993.8,"n":359,"o":996.165,"t":"2026-10-14T15:20:00Z","v":9289,"vw":995.731052},{"c":997.25,"h":997.74,"l":993.82,"n":202,"o":994.56,"t":"2026-10-14T15:25:00Z","v":2823,"vw":995.921419},{"c":997.61,"h":998.35,"l":996.955,"n":199,"o":998.27,"t":"2026-10-14T15:30:00Z","v":3791,"vw":997.565901},{"c":1001.255,"h":1001.255,"l":997.725,"n":254,"o":997.725,"t":"2026-10-14T15:35:00Z","v":6938,"vw":998.809966},{"c":997.5,"h":1001.9599,"l":996.61,"n":309,"o":1000.25,"t":"2026-10-14T15:40:00Z","v":8001,"vw":997.746711},{"c":999.27,"h":999.55,"l":997.2275,"n":162,"o":997.34,"t":"2026-10-14T15:45:00Z","v":1845,"vw":999.11161},{"c":1001.51,"h":1001.51,"l":999.165,"n":130,"o":999.165,"t":"2026-10-14T15:50:00Z","v":1606,"vw":999.964347},{"c":999.79,"h":1000.82,"l":999.46,"n":173,"o":1000.79,"t":"2026-10-14T15:55:00Z","v":3761,"vw":1000.192689},{"c":998.86,"h":1000.56,"l":998.13,"n":271,"o":1000.555,"t":"2026-10-14T16:00:00Z","v":3264,"vw":999.102006},{"c":999.5,"h":999.65,"l":997.59,"n":146,"o":997.99,"t":"2026-10-14T16:05:00Z","v":1252,"vw":998.9567},{"c":999.115,"h":999.19,"l":998.19,"n":230,"o":998.91,"t":"2026-10-14T16:10:00Z","v":3563,"vw":998.716627},{"c":997.85,"h":998.805,"l":996.83,"n":196,"o":998.795,"t":"2026-10-14T16:15:00Z","v":4394,"vw":997.37937},{"c":1001.395,"h":1001.84,"l":999.72,"n":202,"o":999.72,"t":"2026-10-14T16:20:00Z","v":2807,"vw":1001.256014},{"c":1000.91,"h":1001.91,"l":1000.34,"n":226,"o":1001.34,"t":"2026-10-14T16:25:00Z","v":5358,"vw":1001.63918},{"c":1000.38,"h":1001.86,"l":999.67,"n":266,"o":1000.74,"t":"2026-10-14T16:30:00Z","v":3906,"vw":1000.638865},{"c":1000.135,"h":1000.94,"l":999.58,"n":147,"o":1000.94,"t":"2026-10-14T16:35:00Z","v":1900,"vw":1000.081745},{"c":1001.44,"h":1001.44,"l":999.62,"n":202,"o":999.75,"t":"2026-10-14T16:40:00Z","v":3048,"vw":1000.771385},{"c":1002.775,"h":1003.035,"l":1001.32,"n":224,"o":1001.44,"t":"2026-10-14T16:45:00Z","v":2884,"vw":1002.196461},{"c":1003.36,"h":1004.205,"l":1001.68,"n":354,"o":1003.62,"t":"2026-10-14T16:50:00Z","v":4381,"vw":1002.851027},{"c":1003.725,"h":1003.725,"l":1002.325,"n":160,"o":1003.37,"t":"2026-10-14T16:55:00Z","v":1527,"vw":1003.161469},{"c":1001.91,"h":1003.95,"l":1001.91,"n":223,"o":1003.925,"t":"2026-10-14T17:00:00Z","v":3881,"vw":1002.486644},{"c":1001.93,"h":1002.54,"l":1001.205,"n":264,"o":1001.875,"t":"2026-10-14T17:05:00Z","v":3881,"vw":1001.832153},{"c":1001.745,"h":1002.07,"l":1001.47,"n":124,"o":1002.07,"t":"2026-10-14T17:10:00Z","v":1148,"vw":1001.815464},{"c":1001.84,"h":1002.09,"l":1001.58,"n":198,"o":1001.885,"t":"2026-10-14T17:15:00Z","v":1784,"vw":1001.798821},{"c":999.47,"h":1002.31,"l":998.27,"n":428,"o":1002.21,"t":"2026-10-14T17:20:00Z","v":6848,"vw":1000.239283},{"c":998.85,"h":999.615,"l":997.6,"n":235,"o":999.615,"t":"2026-10-14T17:25:00Z","v":2773,"vw":998.754699},{"c":998.95,"h":999.34,"l":998.445,"n":199,"o":999.08,"t":"2026-10-14T17:30:00Z","v":2412,"vw":998.940941},{"c":997.73,"h":1000.485,"l":997.73,"n":179,"o":1000.485,"t":"2026-10-14T17:35:00Z","v":3254,"vw":999.295644},{"c":998.585,"h":998.855,"l":998.03,"n":161,"o":998.075,"t":"2026-10-14T17:40:00Z","v":2161,"vw":998.491653},{"c":998.01,"h":998.15,"l":996.81,"n":240,"o":998.15,"t":"2026-10-14T17:45:00Z","v":2007,"vw":997.683608},{"c":993.05,"h":997.43,"l":992.5,"n":289,"o":997.43,"t":"2026-10-14T17:50:00Z","v":3297,"vw":995.522238},{"c":995.12,"h":995.12,"l":993.59,"n":212,"o":993.7,"t":"2026-10-14T17:55:00Z","v":2132,"vw":994.257918},{"c":996.13,"h":997.01,"l":994.045,"n":264,"o":995.4175,"t":"2026-10-14T18:00:00Z","v":3606,"vw":996.022639},{"c":995.93,"h":997.36,"l":995.375,"n":183,"o":996.145,"t":"2026-10-14T18:05:00Z","v":2739,"vw":996.28562},{"c":996.395,"h":996.66,"l":994.15,"n":307,"o":996.03,"t":"2026-10-14T18:10:00Z","v":4670,"vw":995.857414},{"c":995.82,"h":996.505,"l":995.18,"n":186,"o":996.495,"t":"2026-10-14T18:15:00Z","v":2499,"vw":995.816668},{"c":997.13,"h":997.17,"l":996.245,"n":105,"o":997.17,"t":"2026-10-14T18:20:00Z","v":1072,"vw":996.78459},{"c":995.545,"h":996.9,"l":995.49,"n":220,"o":996.9,"t":"2026-10-14T18:25:00Z","v":2553,"vw":996.162188},{"c":996.655,"h":996.655,"l":995.55,"n":209,"o":995.84,"t":"2026-10-14T18:30:00Z","v":2218,"vw":995.998336},{"c":995.15,"h":996.82,"l":995.15,"n":202,"o":996.665,"t":"2026-10-14T18:35:00Z","v":2825,"vw":996.164889},{"c":996.08,"h":996.625,"l":995.28,"n":285,"o":995.98,"t":"2026-10-14T18:40:00Z","v":3298,"vw":996.178655},{"c":995.79,"h":996.225,"l":994.35,"n":352,"o":996.225,"t":"2026-10-14T18:45:00Z","v":5569,"vw":994.749714},{"c":995.14,"h":996.145,"l":995.005,"n":182,"o":995.165,"t":"2026-10-14T18:50:00Z","v":1603,"vw":995.55183},{"c":996.35,"h":996.465,"l":995.61,"n":265,"o":996.27,"t":"2026-10-14T18:55:00Z","v":2776,"vw":996.148119},{"c":995.91,"h":996.2875,"l":994.79,"n":305,"o":996.2875,"t":"2026-10-14T19:00:00Z","v":3683,"vw":995.49515},{"c":996.13,"h":996.13,"l":994.89,"n":288,"o":995.91,"t":"2026-10-14T19:05:00Z","v":3093,"vw":995.485688},{"c":995.105,"h":997.02,"l":994.84,"n":326,"o":996.07,"t":"2026-10-14T19:10:00Z","v":3698,"vw":996.048317},{"c":993.9825,"h":995.105,"l":993.73,"n":307,"o":995.1,"t":"2026-10-14T19:15:00Z","v":3053,"vw":994.253289},{"c":995.115,"h":995.81,"l":993.88,"n":417,"o":993.88,"t":"2026-10-14T19:20:00Z","v":4758,"vw":995.169381},{"c":993.45,"h":995.04,"l":993.235,"n":324,"o":995.04,"t":"2026-10-14T19:25:00Z","v":3512,"vw":994.10204},{"c":993.63,"h":995.01,"l":993.595,"n":354,"o":993.71,"t":"2026-10-14T19:30:00Z","v":4621,"vw":994.054537},{"c":993.345,"h":993.76,"l":992.73,"n":423,"o":993.39,"t":"2026-10-14T19:35:00Z","v":5184,"vw":993.303635},{"c":994.29,"h":994.29,"l":992.42,"n":636,"o":993.17,"t":"2026-10-14T19:40:00Z","v":9209,"vw":992.940856},{"c":995.8,"h":995.8,"l":992.645,"n":679,"o":994.085,"t":"2026-10-14T19:45:00Z","v":7709,"vw":993.992966},{"c":993.89,"h":996.36,"l":993.87,"n":933,"o":995.805,"t":"2026-10-14T19:50:00Z","v":9762,"vw":995.185141},{"c":996.12,"h":996.27,"l":994.43,"n":2327,"o":994.48,"t":"2026-10-14T19:55:00Z","v":32402,"vw":995.46551},{"c":995.9,"h":996.12,"l":995.9,"n":73,"o":996.12,"t":"2026-10-14T20:00:00Z","v":99837,"vw":995.900112},{"c":995.9,"h":995.9,"l":995.9,"n":3,"o":995.9,"t":"2026-10-14T20:15:00Z","v":2290,"vw":995.9},{"c":995.9,"h":995.9,"l":995.9,"n":2,"o":995.9,"t":"2026-10-14T20:45:00Z","v":4388,"vw":995.9},{"c":995.9,"h":995.9,"l":995.9,"n":20,"o":995.9,"t":"2026-10-14T23:45:00Z","v":155,"vw":995.9},{"c":1003.76,"h":1003.76,"l":1003.76,"n":1,"o":1003.76,"t":"2026-10-15T08:30:00Z","v":50,"vw":1003.76},{"c":1000,"h":1000,"l":995,"n":2,"o":995,"t":"2026-10-15T12:25:00Z","v":200,"vw":997.5},{"c":995.9,"h":995.9,"l":995.9,"n":1,"o":995.9,"t":"2026-10-15T12:50:00Z","v":891,"vw":995.9},{"c":999,"h":999.06,"l":999,"n":12,"o":999.06,"t":"2026-10-15T13:25:00Z","v":290,"vw":999.026667},{"c":977.815,"h":993.825,"l":975,"n":701,"o":993.825,"t":"2026-10-15T13:30:00Z","v":16982,"vw":985.665263},{"c":985.55,"h":985.61,"l":973.63,"n":556,"o":978.2,"t":"2026-10-15T13:35:00Z","v":15449,"vw":977.588776},{"c":975.51,"h":985.12,"l":974.5,"n":447,"o":985.12,"t":"2026-10-15T13:40:00Z","v":7662,"vw":981.056134},{"c":970.5,"h":974.66,"l":961.93,"n":835,"o":974.66,"t":"2026-10-15T13:45:00Z","v":26831,"vw":968.005778},{"c":975.095,"h":977.8,"l":971.205,"n":317,"o":971.205,"t":"2026-10-15T13:50:00Z","v":6183,"vw":973.863961},{"c":975.92,"h":978.2,"l":972.305,"n":463,"o":974.8,"t":"2026-10-15T13:55:00Z","v":9093,"vw":974.652704},{"c":975.16,"h":979.745,"l":973.15,"n":595,"o":974.75,"t":"2026-10-15T14:00:00Z","v":17112,"vw":975.855407},{"c":970.81,"h":976.13,"l":970.01,"n":298,"o":974.78,"t":"2026-10-15T14:05:00Z","v":5097,"vw":971.603574},{"c":970.385,"h":972,"l":969.13,"n":319,"o":970.81,"t":"2026-10-15T14:10:00Z","v":4740,"vw":970.371763},{"c":973.29,"h":974.215,"l":969.71,"n":281,"o":970.415,"t":"2026-10-15T14:15:00Z","v":4323,"vw":972.441782},{"c":970.45,"h":975.99,"l":970.45,"n":249,"o":973.3,"t":"2026-10-15T14:20:00Z","v":5176,"vw":973.656462},{"c":972.34,"h":973.1,"l":970.7,"n":385,"o":970.86,"t":"2026-10-15T14:25:00Z","v":4750,"vw":971.938721},{"c":973.935,"h":974.33,"l":969.79,"n":470,"o":971.02,"t":"2026-10-15T14:30:00Z","v":8807,"vw":971.407846},{"c":974.78,"h":975.62,"l":973.25,"n":419,"o":974.515,"t":"2026-10-15T14:35:00Z","v":3475,"vw":974.08379},{"c":980.525,"h":981.665,"l":974.38,"n":428,"o":974.38,"t":"2026-10-15T14:40:00Z","v":13061,"vw":976.012204},{"c":982.275,"h":983.03,"l":979.63,"n":224,"o":979.8,"t":"2026-10-15T14:45:00Z","v":2861,"vw":981.259427},{"c":980.19,"h":981.16,"l":979.605,"n":190,"o":981.12,"t":"2026-10-15T14:50:00Z","v":2295,"vw":980.450457},{"c":982.655,"h":983.43,"l":979.39,"n":238,"o":979.39,"t":"2026-10-15T14:55:00Z","v":3130,"vw":981.147021},{"c":981.46,"h":983.78,"l":980.67,"n":206,"o":982.385,"t":"2026-10-15T15:00:00Z","v":2673,"vw":981.839374},{"c":980.395,"h":981.15,"l":979.59,"n":239,"o":981.15,"t":"2026-10-15T15:05:00Z","v":2685,"vw":980.222138},{"c":983.45,"h":983.45,"l":980.26,"n":194,"o":980.405,"t":"2026-10-15T15:10:00Z","v":2792,"vw":981.808939},{"c":983.43,"h":985.27,"l":983.43,"n":255,"o":984.4,"t":"2026-10-15T15:15:00Z","v":3464,"vw":984.12518},{"c":982.285,"h":982.95,"l":981.97,"n":131,"o":982.95,"t":"2026-10-15T15:20:00Z","v":1315,"vw":982.495555},{"c":982.4,"h":982.86,"l":981.8525,"n":184,"o":982.045,"t":"2026-10-15T15:25:00Z","v":1811,"vw":982.316433},{"c":979.2401,"h":982.85,"l":979.2401,"n":346,"o":981.21,"t":"2026-10-15T15:30:00Z","v":4915,"vw":980.950013},{"c":979.73,"h":980.45,"l":979.0151,"n":156,"o":979.24,"t":"2026-10-15T15:35:00Z","v":2054,"vw":979.630216},{"c":980.03,"h":980.45,"l":980.025,"n":127,"o":980.45,"t":"2026-10-15T15:40:00Z","v":1275,"vw":980.184775},{"c":981.335,"h":981.335,"l":980.03,"n":170,"o":980.09,"t":"2026-10-15T15:45:00Z","v":2238,"vw":980.464696},{"c":983.66,"h":983.665,"l":980.21,"n":392,"o":981.345,"t":"2026-10-15T15:50:00Z","v":8645,"vw":981.852647},{"c":985.535,"h":986.17,"l":983.525,"n":214,"o":983.54,"t":"2026-10-15T15:55:00Z","v":2347,"vw":984.948343},{"c":985.6,"h":985.91,"l":983.78,"n":247,"o":985.325,"t":"2026-10-15T16:00:00Z","v":3696,"vw":984.521463},{"c":983.19,"h":983.95,"l":982.3701,"n":224,"o":983.95,"t":"2026-10-15T16:05:00Z","v":4152,"vw":983.162464},{"c":984.39,"h":985.1799,"l":982.15,"n":260,"o":982.39,"t":"2026-10-15T16:10:00Z","v":5886,"vw":983.291851},{"c":983.61,"h":983.92,"l":982.7601,"n":141,"o":983.73,"t":"2026-10-15T16:15:00Z","v":2536,"vw":983.649209},{"c":983.615,"h":983.7,"l":983,"n":96,"o":983.7,"t":"2026-10-15T16:20:00Z","v":1216,"vw":983.379162},{"c":986.54,"h":986.54,"l":983.995,"n":168,"o":983.995,"t":"2026-10-15T16:25:00Z","v":2122,"vw":984.876065},{"c":986.92,"h":987.42,"l":985.45,"n":196,"o":986.265,"t":"2026-10-15T16:30:00Z","v":2269,"vw":986.370013},{"c":988.36,"h":988.78,"l":987.59,"n":341,"o":988.1,"t":"2026-10-15T16:35:00Z","v":4739,"vw":988.497749},{"c":987.8225,"h":988.245,"l":987.34,"n":65,"o":988.245,"t":"2026-10-15T16:40:00Z","v":693,"vw":987.707188},{"c":989.9125,"h":990.14,"l":989.315,"n":196,"o":989.48,"t":"2026-10-15T16:45:00Z","v":2280,"vw":989.680651},{"c":989.12,"h":989.75,"l":989.033,"n":199,"o":989.75,"t":"2026-10-15T16:50:00Z","v":1913,"vw":989.381638},{"c":989.45,"h":989.45,"l":989.01,"n":18,"o":989.01,"t":"2026-10-15T16:55:00Z","v":305,"vw":989.335926},{"c":981.24,"h":981.955,"l":980.9,"n":126,"o":981,"t":"2026-10-15T18:10:00Z","v":2828,"vw":981.433867},{"c":980.53,"h":981.97,"l":980.25,"n":589,"o":981.245,"t":"2026-10-15T18:15:00Z","v":40111,"vw":980.704745},{"c":980.205,"h":982.445,"l":979,"n":410,"o":980.63,"t":"2026-10-15T18:20:00Z","v":10251,"vw":981.093456},{"c":983.155,"h":983.155,"l":980.175,"n":209,"o":980.18,"t":"2026-10-15T18:25:00Z","v":1990,"vw":981.087988},{"c":983.2875,"h":983.2875,"l":982.39,"n":224,"o":983.155,"t":"2026-10-15T18:30:00Z","v":2975,"vw":982.705592},{"c":982.52,"h":983.555,"l":981.5311,"n":326,"o":983.555,"t":"2026-10-15T18:35:00Z","v":6168,"vw":982.818552},{"c":982.68,"h":983.695,"l":981.63,"n":308,"o":982.57,"t":"2026-10-15T18:40:00Z","v":3516,"vw":982.660334},{"c":985.915,"h":985.915,"l":982.11,"n":306,"o":983.2754,"t":"2026-10-15T18:45:00Z","v":7171,"vw":983.515619},{"c":985.18,"h":986.7375,"l":983.745,"n":394,"o":986.3,"t":"2026-10-15T18:50:00Z","v":13421,"vw":985.666286},{"c":986.1,"h":986.1,"l":985.87,"n":128,"o":986.07,"t":"2026-10-15T18:55:00Z","v":1035,"vw":985.986111},{"c":986.87,"h":987.73,"l":985.945,"n":233,"o":985.955,"t":"2026-10-15T19:00:00Z","v":2023,"vw":986.716907},{"c":986.565,"h":987.4,"l":986.315,"n":202,"o":986.81,"t":"2026-10-15T19:05:00Z","v":2428,"vw":986.739925},{"c":991.44,"h":991.44,"l":986.84,"n":394,"o":987.47,"t":"2026-10-15T19:10:00Z","v":5481,"vw":989.499493},{"c":995.33,"h":995.68,"l":991.58,"n":346,"o":991.5975,"t":"2026-10-15T19:15:00Z","v":4370,"vw":993.590937},{"c":997.5,"h":997.51,"l":995.26,"n":289,"o":995.38,"t":"2026-10-15T19:20:00Z","v":3621,"vw":995.852786},{"c":1001.96,"h":1001.98,"l":996.7425,"n":426,"o":997.5,"t":"2026-10-15T19:25:00Z","v":8071,"vw":999.839368},{"c":1000.5308,"h":1002.055,"l":998.87,"n":458,"o":1001.96,"t":"2026-10-15T19:30:00Z","v":7961,"vw":1001.235053},{"c":1001.47,"h":1002.6,"l":1000.29,"n":359,"o":1000.37,"t":"2026-10-15T19:35:00Z","v":4790,"vw":1001.331676},{"c":1000.4425,"h":1003.965,"l":999.95,"n":451,"o":1001.47,"t":"2026-10-15T19:40:00Z","v":5608,"vw":1002.300241},{"c":997.705,"h":999.77,"l":997.125,"n":431,"o":999.77,"t":"2026-10-15T19:45:00Z","v":6445,"vw":998.00132},{"c":997.47,"h":999.51,"l":996.71,"n":904,"o":997.865,"t":"2026-10-15T19:50:00Z","v":14705,"vw":998.285919},{"c":995.81,"h":998.47,"l":995.67,"n":2112,"o":997.95,"t":"2026-10-15T19:55:00Z","v":32893,"vw":996.555715},{"c":996.26,"h":996.26,"l":996.26,"n":88,"o":996.26,"t":"2026-10-15T20:00:00Z","v":124903,"vw":996.26}],"history":[{"c":866.02,"h":873.565,"l":863.33,"n":14654,"o":867.89,"t":"2024-10-14T04:00:00Z","v":418526,"vw":867.514345},{"c":878.03,"h":882.02,"l":868.49,"n":19200,"o":872.12,"t":"2024-10-15T04:00:00Z","v":558064,"vw":877.148577},{"c":880.2,"h":882.8,"l":873.29,"n":11442,"o":878.64,"t":"2024-10-16T04:00:00Z","v":260490,"vw":879.919284},{"c":888.85,"h":890,"l":875.41,"n":12132,"o":880.91,"t":"2024-10-17T04:00:00Z","v":447429,"vw":887.047123},{"c":895.2,"h":895.23,"l":884.86,"n":13212,"o":888.15,"t":"2024-10-18T04:00:00Z","v":299362,"vw":891.767764},{"c":879.94,"h":895.0445,"l":877.115,"n":13495,"o":887.98,"t":"2024-10-21T04:00:00Z","v":396333,"vw":881.622695},{"c":878.37,"h":883.04,"l":877.4,"n":11476,"o":878.62,"t":"2024-10-22T04:00:00Z","v":264262,"vw":879.09585},{"c":891.16,"h":891.86,"l":873.01,"n":13433,"o":873.72,"t":"2024-10-23T04:00:00Z","v":400158,"vw":888.357233},{"c":895.76,"h":896.75,"l":887.9,"n":13497,"o":890.27,"t":"2024-10-24T04:00:00Z","v":425529,"vw":895.096718},{"c":914.33,"h":943.02,"l":913,"n":26939,"o":917.4,"t":"2024-10-25T04:00:00Z","v":1032154,"vw":926.217128},{"c":912.62,"h":929.15,"l":912.31,"n":17044,"o":927.49,"t":"2024-10-28T04:00:00Z","v":447466,"vw":917.69359},{"c":905.91,"h":920.145,"l":903.9401,"n":19257,"o":912,"t":"2024-10-29T04:00:00Z","v":534485,"vw":908.909728},{"c":910.22,"h":917.6,"l":908.37,"n":17482,"o":913.4,"t":"2024-10-30T04:00:00Z","v":543437,"vw":912.375371},{"c":908.08,"h":925,"l":885.36,"n":23238,"o":885.36,"t":"2024-10-31T04:00:00Z","v":850730,"vw":909.918372},{"c":888.3,"h":916.31,"l":887.28,"n":17352,"o":914,"t":"2024-11-01T04:00:00Z","v":450971,"vw":896.894932},{"c":895.92,"h":898.19,"l":887.15,"n":14362,"o":888,"t":"2024-11-04T05:00:00Z","v":335828,"vw":893.927069},{"c":908.99,"h":909.46,"l":888.9,"n":11633,"o":894.4,"t":"2024-11-05T05:00:00Z","v":437534,"vw":904.10666},{"c":890.82,"h":895.89,"l":869.5,"n":24065,"o":895,"t":"2024-11-06T05:00:00Z","v":671741,"vw":886.748111},{"c":907.74,"h":909.46,"l":891.185,"n":14121,"o":898.64,"t":"2024-11-07T05:00:00Z","v":366238,"vw":905.83822},{"c":921.06,"h":927.82,"l":912.77,"n":16887,"o":916.16,"t":"2024-11-08T05:00:00Z","v":535955,"vw":921.63303},{"c":913.5,"h":927.54,"l":911.67,"n":13166,"o":921.06,"t":"2024-11-11T05:00:00Z","v":289832,"vw":916.862971},{"c":903.02,"h":916.68,"l":901.52,"n":16371,"o":915.36,"t":"2024-11-12T05:00:00Z","v":810358,"vw":906.62427},{"c":901.15,"h":910,"l":900.52,"n":14008,"o":901.39,"t":"2024-11-13T05:00:00Z","v":364058,"vw":904.17409},{"c":898.12,"h":905.92,"l":893.94,"n":14404,"o":905.53,"t":"2024-11-14T05:00:00Z","v":414246,"vw":899.281837},{"c":897.37,"h":903.62,"l":885.98,"n":13694,"o":889.48,"t":"2024-11-15T05:00:00Z","v":368707,"vw":896.20748},{"c":909.48,"h":910.385,"l":891,"n":17862,"o":891,"t":"2024-11-18T05:00:00Z","v":480197,"vw":905.718891},{"c":923,"h":927.99,"l":905.02,"n":17031,"o":911,"t":"2024-11-19T05:00:00Z","v":545052,"vw":921.26115},{"c":918.94,"h":923.06,"l":914.52,"n":13441,"o":916.3,"t":"2024-11-20T05:00:00Z","v":664169,"vw":918.364901},{"c":923.6,"h":930.15,"l":913.76,"n":13854,"o":914,"t":"2024-11-21T05:00:00Z","v":508063,"vw":923.766795},{"c":936.37,"h":937.32,"l":922.71,"n":15559,"o":928.7,"t":"2024-11-22T05:00:00Z","v":512791,"vw":933.065068},{"c":974.35,"h":976.35,"l":938.55,"n":29801,"o":940,"t":"2024-11-25T05:00:00Z","v":1977322,"vw":971.776286},{"c":978.26,"h":982.69,"l":961.36,"n":24060,"o":974,"t":"2024-11-26T05:00:00Z","v":708108,"vw":975.643894},{"c":979.1,"h":994.03,"l":978.23,"n":17401,"o":986,"t":"2024-11-27T05:00:00Z","v":459647,"vw":983.286735},{"c":981.48,"h":991.93,"l":980.03,"n":11061,"o":983.84,"t":"2024-11-29T05:00:00Z","v":362814,"vw":983.379974},{"c":964.84,"h":973.09,"l":956.31,"n":21434,"o":971.18,"t":"2024-12-02T05:00:00Z","v":536101,"vw":963.441095},{"c":963.65,"h":967.6,"l":958.99,"n":16612,"o":961.91,"t":"2024-12-03T05:00:00Z","v":386928,"vw":963.519908},{"c":965.64,"h":969.49,"l":959,"n":14021,"o":963.65,"t":"2024-12-04T05:00:00Z","v":319648,"vw":965.077565},{"c":973.8,"h":975.97,"l":953.7427,"n":16177,"o":956.15,"t":"2024-12-05T05:00:00Z","v":384822,"vw":969.943404},{"c":985,"h":986.675,"l":971.12,"n":20566,"o":981.89,"t":"2024-12-06T05:00:00Z","v":541544,"vw":980.468609},{"c":968.98,"h":989.84,"l":962.075,"n":19869,"o":985.77,"t":"2024-12-09T05:00:00Z","v":476078,"vw":970.803659},{"c":961.72,"h":973.53,"l":951.25,"n":19980,"o":973.53,"t":"2024-12-10T05:00:00Z","v":469428,"vw":961.148267},{"c":973.57,"h":975.92,"l":962.14,"n":16394,"o":965.51,"t":"2024-12-11T05:00:00Z","v":388105,"vw":972.261853},{"c":975.3,"h":986.5,"l":972.725,"n":15801,"o":977.22,"t":"2024-12-12T05:00:00Z","v":284476,"vw":977.268335},{"c":965,"h":982.98,"l":963.04,"n":20711,"o":970.15,"t":"2024-12-13T05:00:00Z","v":394573,"vw":968.414823},{"c":957.98,"h":972.02,"l":955.5,"n":19949,"o":965,"t":"2024-12-16T05:00:00Z","v":515195,"vw":959.990285},{"c":960.84,"h":971.43,"l":945.445,"n":18935,"o":954.27,"t":"2024-12-17T05:00:00Z","v":438698,"vw":961.658752},{"c":926.38,"h":963.34,"l":925.64,"n":22753,"o":954.18,"t":"2024-12-18T05:00:00Z","v":650807,"vw":937.223575},{"c":921.57,"h":938.955,"l":920.4,"n":22582,"o":925.01,"t":"2024-12-19T05:00:00Z","v":685376,"vw":925.582923},{"c":927.22,"h":936.47,"l":919.29,"n":25162,"o":922.62,"t":"2024-12-20T05:00:00Z","v":1434622,"vw":926.496158},{"c":939.59,"h":942.27,"l":923.01,"n":16264,"o":932.33,"t":"2024-12-23T05:00:00Z","v":488659,"vw":936.817027},{"c":950.01,"h":950.01,"l":937.7,"n":7480,"o":939.59,"t":"2024-12-24T05:00:00Z","v":168351,"vw":946.491731},{"c":948.39,"h":952.23,"l":943,"n":9858,"o":949.27,"t":"2024-12-26T05:00:00Z","v":234852,"vw":948.871107},{"c":942.66,"h":950.165,"l":939.51,"n":13101,"o":939.9,"t":"2024-12-27T05:00:00Z","v":289731,"vw":942.763445},{"c":935.93,"h":938.96,"l":929.185,"n":16065,"o":937.92,"t":"2024-12-30T05:00:00Z","v":298551,"vw":935.308337},{"c":942.89,"h":949.17,"l":934.85,"n":14239,"o":946.7,"t":"2024-12-31T05:00:00Z","v":516462,"vw":942.371001},{"c":944.23,"h":953.77,"l":939,"n":19914,"o":939,"t":"2025-01-02T05:00:00Z","v":440466,"vw":945.029126},{"c":959.97,"h":963.85,"l":948.165,"n":13986,"o":950,"t":"2025-01-03T05:00:00Z","v":284313,"vw":958.792788},{"c":940,"h":964.73,"l":939.19,"n":18959,"o":952.61,"t":"2025-01-06T05:00:00Z","v":402714,"vw":944.325173},{"c":940.07,"h":951.165,"l":922.62,"n":22697,"o":943.96,"t":"2025-01-07T05:00:00Z","v":641411,"vw":937.97762},{"c":951.04,"h":951.63,"l":938.86,"n":16773,"o":941.19,"t":"2025-01-08T05:00:00Z","v":344397,"vw":947.56237},{"c":899.83,"h":934.47,"l":898.83,"n":27765,"o":924.33,"t":"2025-01-10T05:00:00Z","v":780922,"vw":910.090795},{"c":899.65,"h":901.525,"l":888.52,"n":20808,"o":891.13,"t":"2025-01-13T05:00:00Z","v":403443,"vw":895.872061},{"c":898.09,"h":907.93,"l":894.645,"n":19235,"o":901.6,"t":"2025-01-14T05:00:00Z","v":797707,"vw":899.092677},{"c":900.01,"h":928.351,"l":893.12,"n":19140,"o":920.5,"t":"2025-01-15T05:00:00Z","v":553014,"vw":901.290874},{"c":919.89,"h":921.68,"l":899.99,"n":16886,"o":904.97,"t":"2025-01-16T05:00:00Z","v":514952,"vw":916.244246},{"c":915.59,"h":932.12,"l":914.97,"n":15160,"o":932.12,"t":"2025-01-17T05:00:00Z","v":623363,"vw":920.24657},{"c":934,"h":935.02,"l":923.68,"n":16949,"o":923.68,"t":"2025-01-21T05:00:00Z","v":666221,"vw":932.767998},{"c":925.23,"h":947.445,"l":924.32,"n":17436,"o":940.01,"t":"2025-01-22T05:00:00Z","v":375639,"vw":929.462241},{"c":940.93,"h":941.53,"l":918.42,"n":14323,"o":932.39,"t":"2025-01-23T05:00:00Z","v":497474,"vw":937.664305},{"c":940.85,"h":949.6,"l":935.7,"n":15346,"o":940,"t":"2025-01-24T05:00:00Z","v":364464,"vw":941.763725},{"c":900.1,"h":908.83,"l":857.895,"n":40282,"o":907.39,"t":"2025-01-27T05:00:00Z","v":976298,"vw":886.641416},{"c":906.81,"h":910.8,"l":886.22,"n":27375,"o":899.94,"t":"2025-01-28T05:00:00Z","v":734116,"vw":901.204987},{"c":908.23,"h":915.48,"l":900.76,"n":16961,"o":909.27,"t":"2025-01-29T05:00:00Z","v":344835,"vw":908.24173},{"c":922.13,"h":936.68,"l":915.375,"n":18382,"o":921.14,"t":"2025-01-30T05:00:00Z","v":401590,"vw":923.943768},{"c":913.66,"h":939.455,"l":912.97,"n":19486,"o":923.9,"t":"2025-01-31T05:00:00Z","v":652058,"vw":919.730451},{"c":915,"h":917.83,"l":900.89,"n":16235,"o":911.15,"t":"2025-02-03T05:00:00Z","v":393609,"vw":913.036525},{"c":924.28,"h":927.31,"l":905.125,"n":14600,"o":906.1,"t":"2025-02-04T05:00:00Z","v":309378,"vw":921.273931},{"c":936.5,"h":937.115,"l":924.11,"n":13596,"o":934.93,"t":"2025-02-05T05:00:00Z","v":326279,"vw":933.543834},{"c":938.34,"h":944.0163,"l":931.83,"n":11906,"o":941.97,"t":"2025-02-06T05:00:00Z","v":241288,"vw":937.73488},{"c":933.27,"h":942.97,"l":928.9,"n":15481,"o":942.19,"t":"2025-02-07T05:00:00Z","v":355733,"vw":933.193882},{"c":943.14,"h":943.65,"l":928.045,"n":15805,"o":935.84,"t":"2025-02-10T05:00:00Z","v":372637,"vw":938.907799},{"c":943.64,"h":943.935,"l":926.535,"n":17196,"o":931.01,"t":"2025-02-11T05:00:00Z","v":437883,"vw":938.635461},{"c":935.2,"h":941.93,"l":923.47,"n":19294,"o":923.47,"t":"2025-02-12T05:00:00Z","v":518429,"vw":934.552179},{"c":923,"h":924.62,"l":890,"n":27259,"o":899,"t":"2025-02-13T05:00:00Z","v":930526,"vw":916.457516},{"c":933.6,"h":953.41,"l":921.34,"n":20893,"o":923.02,"t":"2025-02-14T05:00:00Z","v":523352,"vw":937.691954},{"c":931.9,"h":939.155,"l":907.34,"n":18608,"o":920.16,"t":"2025-02-18T05:00:00Z","v":513097,"vw":928.878184},{"c":939.08,"h":939.72,"l":924.65,"n":16799,"o":931,"t":"2025-02-19T05:00:00Z","v":527996,"vw":935.9437},{"c":940.25,"h":940.8,"l":927.03,"n":16003,"o":939.08,"t":"2025-02-20T05:00:00Z","v":275426,"vw":937.100054},{"c":919.68,"h":935.45,"l":916.5,"n":19888,"o":935.02,"t":"2025-02-21T05:00:00Z","v":664120,"vw":922.33733},{"c":909.01,"h":920,"l":894.46,"n":25217,"o":918.09,"t":"2025-02-24T05:00:00Z","v":648509,"vw":909.016718},{"c":906.66,"h":914.87,"l":902.99,"n":22559,"o":908,"t":"2025-02-25T05:00:00Z","v":853448,"vw":907.8276},{"c":910.28,"h":916.6983,"l":907.18,"n":15314,"o":908.33,"t":"2025-02-26T05:00:00Z","v":664616,"vw":910.267559},{"c":910.38,"h":919.83,"l":906.955,"n":16749,"o":915.34,"t":"2025-02-27T05:00:00Z","v":503674,"vw":911.962296},{"c":904.62,"h":914,"l":897.81,"n":22847,"o":910,"t":"2025-02-28T05:00:00Z","v":1214752,"vw":905.146411},{"c":910.58,"h":921.59,"l":903.74,"n":20561,"o":912.07,"t":"2025-03-03T05:00:00Z","v":547227,"vw":911.319123},{"c":910.04,"h":917.61,"l":895.68,"n":25150,"o":909.725,"t":"2025-03-04T05:00:00Z","v":689611,"vw":907.87686},{"c":921.02,"h":927.08,"l":904.49,"n":19698,"o":904.49,"t":"2025-03-05T05:00:00Z","v":486863,"vw":918.593594},{"c":871.9,"h":914.5,"l":870.31,"n":24910,"o":910.1,"t":"2025-03-06T05:00:00Z","v":893540,"vw":884.569231},{"c":859.52,"h":875.36,"l":846.44,"n":33713,"o":873.13,"t":"2025-03-07T05:00:00Z","v":1003797,"vw":858.330712},{"c":830.63,"h":859.23,"l":822.0743,"n":33209,"o":856.31,"t":"2025-03-10T04:00:00Z","v":915064,"vw":833.430091},{"c":836.24,"h":844.18,"l":826,"n":32127,"o":832.08,"t":"2025-03-11T04:00:00Z","v":1092109,"vw":836.412304},{"c":854.99,"h":856.465,"l":843.75,"n":24179,"o":846.92,"t":"2025-03-12T04:00:00Z","v":717218,"vw":852.902956},{"c":833.95,"h":851.82,"l":829.26,"n":20958,"o":849.31,"t":"2025-03-13T04:00:00Z","v":597307,"vw":835.55876},{"c":837.68,"h":842.655,"l":829.205,"n":23214,"o":835.37,"t":"2025-03-14T04:00:00Z","v":695339,"vw":836.992602},{"c":857.25,"h":860.12,"l":834.215,"n":19173,"o":834.96,"t":"2025-03-17T04:00:00Z","v":902525,"vw":856.287528},{"c":841.26,"h":863.7,"l":836.44,"n":23877,"o":863.7,"t":"2025-03-18T04:00:00Z","v":691933,"vw":841.89868},{"c":855.33,"h":863.715,"l":842.93,"n":25492,"o":846.32,"t":"2025-03-19T04:00:00Z","v":1079540,"vw":853.908554},{"c":851.72,"h":855.78,"l":846.12,"n":17354,"o":852.3,"t":"2025-03-20T04:00:00Z","v":532770,"vw":851.297567},{"c":834.59,"h":848.65,"l":831.78,"n":22328,"o":846,"t":"2025-03-21T04:00:00Z","v":1624921,"vw":836.833142},{"c":852.44,"h":858.36,"l":843.765,"n":17646,"o":847.41,"t":"2025-03-24T04:00:00Z","v":745802,"vw":852.238196},{"c":841.22,"h":857.31,"l":838.01,"n":19392,"o":848.18,"t":"2025-03-25T04:00:00Z","v":581161,"vw":843.890995},{"c":831.05,"h":851.4,"l":825.87,"n":19941,"o":847.08,"t":"2025-03-26T04:00:00Z","v":764132,"vw":831.242128},{"c":825.31,"h":833.45,"l":820.51,"n":22601,"o":833.45,"t":"2025-03-27T04:00:00Z","v":799649,"vw":826.079801},{"c":803,"h":825.985,"l":797.33,"n":30862,"o":823.48,"t":"2025-03-28T04:00:00Z","v":896496,"vw":804.248246},{"c":815.35,"h":819.895,"l":795.12,"n":24319,"o":807,"t":"2025-03-31T04:00:00Z","v":1083796,"vw":813.053725},{"c":816.95,"h":819.84,"l":800.83,"n":27986,"o":816.48,"t":"2025-04-01T04:00:00Z","v":871762,"vw":813.077327},{"c":831.55,"h":833.76,"l":806.47,"n":18304,"o":806.47,"t":"2025-04-02T04:00:00Z","v":431176,"vw":828.33513},{"c":801.44,"h":814.1,"l":788.98,"n":33656,"o":810.55,"t":"2025-04-03T04:00:00Z","v":1222724,"vw":801.113448},{"c":766.21,"h":792.405,"l":765.1225,"n":32287,"o":790.67,"t":"2025-04-04T04:00:00Z","v":820593,"vw":774.048584},{"c":747.74,"h":780.13,"l":725.925,"n":32400,"o":750.62,"t":"2025-04-07T04:00:00Z","v":927896,"vw":746.539077},{"c":740.07,"h":780.31,"l":730.19,"n":25875,"o":780.31,"t":"2025-04-08T04:00:00Z","v":812646,"vw":751.73937},{"c":797.43,"h":798.57,"l":701.41,"n":26838,"o":728.82,"t":"2025-04-09T04:00:00Z","v":752585,"vw":773.587374},{"c":770.74,"h":781.6,"l":750.59,"n":22779,"o":776.06,"t":"2025-04-10T04:00:00Z","v":696128,"vw":769.465485},{"c":776.83,"h":783.45,"l":749.64,"n":20404,"o":756.14,"t":"2025-04-11T04:00:00Z","v":513956,"vw":771.051787},{"c":783.87,"h":793.4295,"l":775.8,"n":20091,"o":782.98,"t":"2025-04-14T04:00:00Z","v":621169,"vw":784.692135},{"c":787.49,"h":796.3,"l":781.305,"n":17345,"o":788.42,"t":"2025-04-15T04:00:00Z","v":352483,"vw":789.08013},{"c":778.675,"h":788.79,"l":773.79,"n":17463,"o":780.17,"t":"2025-04-16T04:00:00Z","v":405370,"vw":779.701274},{"c":790.15,"h":801.96,"l":787.82,"n":15851,"o":794.41,"t":"2025-04-17T04:00:00Z","v":479699,"vw":792.589381},{"c":773.2,"h":784.515,"l":759.04,"n":19575,"o":783.79,"t":"2025-04-21T04:00:00Z","v":493787,"vw":770.414786},{"c":791.12,"h":796.4,"l":782.25,"n":15878,"o":782.25,"t":"2025-04-22T04:00:00Z","v":556852,"vw":790.396443},{"c":809.46,"h":826.025,"l":800.06,"n":20183,"o":805.33,"t":"2025-04-23T04:00:00Z","v":640162,"vw":811.362033},{"c":817.19,"h":823.32,"l":802.46,"n":17927,"o":809.6,"t":"2025-04-24T04:00:00Z","v":490965,"vw":816.785843},{"c":838.1,"h":844.42,"l":825,"n":24702,"o":827,"t":"2025-04-25T04:00:00Z","v":605305,"vw":838.010536},{"c":844.68,"h":846.81,"l":833.46,"n":16864,"o":834.58,"t":"2025-04-28T04:00:00Z","v":521031,"vw":841.007997},{"c":851.65,"h":860.91,"l":842.485,"n":22452,"o":848.2,"t":"2025-04-29T04:00:00Z","v":696125,"vw":852.53562},{"c":860.75,"h":864.14,"l":839.57,"n":24359,"o":840,"t":"2025-04-30T04:00:00Z","v":729358,"vw":856.474537},{"c":861.97,"h":885,"l":860.07,"n":26508,"o":863.7,"t":"2025-05-01T04:00:00Z","v":677264,"vw":867.614286},{"c":875.85,"h":880.02,"l":870.48,"n":17880,"o":875.94,"t":"2025-05-02T04:00:00Z","v":443371,"vw":875.699214},{"c":883.21,"h":887.95,"l":872.935,"n":16640,"o":879.11,"t":"2025-05-05T04:00:00Z","v":377564,"vw":883.581156},{"c":875.38,"h":887.07,"l":872.64,"n":18883,"o":880,"t":"2025-05-06T04:00:00Z","v":439195,"vw":878.139493},{"c":872.48,"h":881.64,"l":869.695,"n":18371,"o":873.43,"t":"2025-05-07T04:00:00Z","v":576826,"vw":873.322228},{"c":860.99,"h":882.88,"l":859.56,"n":18806,"o":875.66,"t":"2025-05-08T04:00:00Z","v":496204,"vw":864.90036},{"c":864.39,"h":869,"l":837.3701,"n":13642,"o":850,"t":"2025-05-09T04:00:00Z","v":225991,"vw":864.04033},{"c":870.47,"h":883.76,"l":862,"n":17865,"o":883.76,"t":"2025-05-12T04:00:00Z","v":507214,"vw":870.448797},{"c":868.79,"h":874.355,"l":862.36,"n":22378,"o":872.31,"t":"2025-05-13T04:00:00Z","v":774724,"vw":868.585641},{"c":859.21,"h":872.64,"l":856.15,"n":19270,"o":866.43,"t":"2025-05-14T04:00:00Z","v":590227,"vw":861.019388},{"c":867.24,"h":868.83,"l":858.1,"n":16748,"o":858.1,"t":"2025-05-15T04:00:00Z","v":429306,"vw":865.979285},{"c":875.92,"h":876.49,"l":861.29,"n":21233,"o":869.41,"t":"2025-05-16T04:00:00Z","v":589453,"vw":873.412161},{"c":877.57,"h":880.965,"l":863.09,"n":14262,"o":863.09,"t":"2025-05-19T04:00:00Z","v":412372,"vw":876.448017},{"c":875.89,"h":876.55,"l":865.405,"n":14335,"o":868.33,"t":"2025-05-20T04:00:00Z","v":296685,"vw":872.960523},{"c":859.14,"h":870.88,"l":855.03,"n":17057,"o":866.87,"t":"2025-05-21T04:00:00Z","v":793743,"vw":859.925476},{"c":866.5,"h":870.25,"l":858.14,"n":15869,"o":863.4,"t":"2025-05-22T04:00:00Z","v":413416,"vw":865.878201},{"c":863.46,"h":867.3,"l":857.54,"n":16884,"o":864.9,"t":"2025-05-23T04:00:00Z","v":441675,"vw":863.320752},{"c":876.81,"h":883.2,"l":867.99,"n":17437,"o":871,"t":"2025-05-27T04:00:00Z","v":501964,"vw":877.149932},{"c":880.62,"h":883.67,"l":872.24,"n":15743,"o":883.67,"t":"2025-05-28T04:00:00Z","v":373124,"vw":879.698409},{"c":887.43,"h":896.15,"l":872,"n":15693,"o":880.62,"t":"2025-05-29T04:00:00Z","v":290632,"vw":886.569378},{"c":888.82,"h":894.475,"l":876.175,"n":19956,"o":877.83,"t":"2025-05-30T04:00:00Z","v":973117,"vw":888.45752},{"c":890.49,"h":890.64,"l":874.4,"n":16992,"o":884.2,"t":"2025-06-02T04:00:00Z","v":338019,"vw":887.842615},{"c":894.84,"h":896.81,"l":881.69,"n":19920,"o":887.075,"t":"2025-06-03T04:00:00Z","v":535940,"vw":892.645285},{"c":912.2,"h":913.94,"l":890.04,"n":23447,"o":895.88,"t":"2025-06-04T04:00:00Z","v":573268,"vw":909.747684},{"c":909.74,"h":924.875,"l":906.085,"n":23976,"o":915.43,"t":"2025-06-05T04:00:00Z","v":605916,"vw":913.791579},{"c":914.43,"h":917.39,"l":909.2502,"n":15766,"o":914.82,"t":"2025-06-06T04:00:00Z","v":294194,"vw":914.535851},{"c":907.48,"h":915.285,"l":906.31,"n":17920,"o":911.89,"t":"2025-06-09T04:00:00Z","v":336552,"vw":909.329351},{"c":907.34,"h":911.375,"l":895.56,"n":18993,"o":907.82,"t":"2025-06-10T04:00:00Z","v":439496,"vw":904.361411},{"c":893.7,"h":913.1518,"l":893.13,"n":23913,"o":905.99,"t":"2025-06-11T04:00:00Z","v":547537,"vw":897.861954},{"c":896.42,"h":902.5,"l":893.49,"n":20690,"o":893.7,"t":"2025-06-12T04:00:00Z","v":493982,"vw":896.730334},{"c":892.64,"h":894.3517,"l":883.31,"n":17968,"o":892.6,"t":"2025-06-13T04:00:00Z","v":502461,"vw":891.332971},{"c":888.15,"h":900.645,"l":886.84,"n":19454,"o":894.08,"t":"2025-06-16T04:00:00Z","v":543147,"vw":889.425476},{"c":886.76,"h":898.695,"l":883.43,"n":22064,"o":890.33,"t":"2025-06-17T04:00:00Z","v":606659,"vw":888.726864},{"c":886.85,"h":892.78,"l":882.09,"n":19436,"o":883.66,"t":"2025-06-18T04:00:00Z","v":550249,"vw":887.564632},{"c":882.88,"h":894.605,"l":882.02,"n":15697,"o":890.36,"t":"2025-06-20T04:00:00Z","v":788142,"vw":885.254387},{"c":889.98,"h":897.04,"l":883.75,"n":19365,"o":885.64,"t":"2025-06-23T04:00:00Z","v":693038,"vw":890.738491},{"c":906.5,"h":910.6,"l":886.1001,"n":20098,"o":896.58,"t":"2025-06-24T04:00:00Z","v":436450,"vw":903.470326},{"c":824.31,"h":905.37,"l":818.24,"n":53936,"o":904.46,"t":"2025-06-25T04:00:00Z","v":1351993,"vw":844.146689},{"c":745.53,"h":794.555,"l":710.52,"n":120749,"o":791.04,"t":"2025-06-26T04:00:00Z","v":4005348,"vw":748.707284},{"c":785.11,"h":792.28,"l":754.01,"n":65301,"o":763.85,"t":"2025-06-27T04:00:00Z","v":2193263,"vw":780.56738},{"c":795.47,"h":796.4,"l":776.43,"n":33497,"o":792.67,"t":"2025-06-30T04:00:00Z","v":1067124,"vw":790.913615},{"c":795.38,"h":800.53,"l":782.9,"n":34637,"o":797.25,"t":"2025-07-01T04:00:00Z","v":971302,"vw":794.08311},{"c":795.15,"h":796.965,"l":784.9045,"n":25728,"o":794.12,"t":"2025-07-02T04:00:00Z","v":630971,"vw":792.047099},{"c":787,"h":797.69,"l":782.785,"n":20430,"o":797.69,"t":"2025-07-03T04:00:00Z","v":539869,"vw":787.699483},{"c":777.12,"h":794.16,"l":772.5601,"n":32442,"o":789.11,"t":"2025-07-07T04:00:00Z","v":700807,"vw":779.198872},{"c":767.39,"h":781.905,"l":761.27,"n":27010,"o":777.39,"t":"2025-07-08T04:00:00Z","v":668388,"vw":767.546656},{"c":764.71,"h":774.86,"l":760.4,"n":20135,"o":774.86,"t":"2025-07-09T04:00:00Z","v":534810,"vw":765.450762},{"c":758.89,"h":777.769,"l":753.52,"n":28043,"o":776.34,"t":"2025-07-10T04:00:00Z","v":751071,"vw":760.099946},{"c":756.7,"h":759.38,"l":743.875,"n":24273,"o":750.05,"t":"2025-07-11T04:00:00Z","v":587383,"vw":754.178246},{"c":760.2,"h":764.26,"l":756.56,"n":18920,"o":757.55,"t":"2025-07-14T04:00:00Z","v":427997,"vw":759.594633},{"c":759.96,"h":767.4027,"l":755.9649,"n":20646,"o":761.26,"t":"2025-07-15T04:00:00Z","v":580876,"vw":760.400251},{"c":765.64,"h":769.54,"l":756.65,"n":17504,"o":763.33,"t":"2025-07-16T04:00:00Z","v":447248,"vw":764.244245},{"c":775.57,"h":776.58,"l":758.94,"n":20106,"o":762.45,"t":"2025-07-17T04:00:00Z","v":435652,"vw":772.55453},{"c":777.78,"h":782.48,"l":769.6001,"n":23415,"o":781.64,"t":"2025-07-18T04:00:00Z","v":626123,"vw":778.143496},{"c":789.19,"h":806.96,"l":787.81,"n":28308,"o":793,"t":"2025-07-21T04:00:00Z","v":1003345,"vw":792.681573},{"c":800.55,"h":803.85,"l":789.38,"n":23001,"o":789.38,"t":"2025-07-22T04:00:00Z","v":566166,"vw":798.786989},{"c":796.21,"h":801.07,"l":793.425,"n":17230,"o":798.21,"t":"2025-07-23T04:00:00Z","v":429350,"vw":796.647187},{"c":789.54,"h":795.5,"l":785.37,"n":16456,"o":794.05,"t":"2025-07-24T04:00:00Z","v":370730,"vw":790.567124},{"c":801.43,"h":803.4,"l":786.75,"n":21198,"o":791.32,"t":"2025-07-25T04:00:00Z","v":482799,"vw":797.360566},{"c":793.62,"h":805.08,"l":791.72,"n":18755,"o":801.62,"t":"2025-07-28T04:00:00Z","v":578290,"vw":795.898255},{"c":811.13,"h":813.18,"l":795.335,"n":25591,"o":797.29,"t":"2025-07-29T04:00:00Z","v":612876,"vw":809.744912},{"c":797.04,"h":815,"l":791.715,"n":21328,"o":811.53,"t":"2025-07-30T04:00:00Z","v":572832,"vw":799.563758},{"c":785.17,"h":809.47,"l":783.4643,"n":34264,"o":805.66,"t":"2025-07-31T04:00:00Z","v":935304,"vw":791.562126},{"c":771.75,"h":784.83,"l":765.16,"n":25586,"o":784.83,"t":"2025-08-01T04:00:00Z","v":500937,"vw":772.400602},{"c":778.39,"h":780.94,"l":767.21,"n":18817,"o":772.16,"t":"2025-08-04T04:00:00Z","v":538454,"vw":777.813918},{"c":778.94,"h":780.725,"l":773.285,"n":17386,"o":778.5,"t":"2025-08-05T04:00:00Z","v":456740,"vw":778.664417},{"c":773,"h":783.16,"l":772.22,"n":16033,"o":780.14,"t":"2025-08-06T04:00:00Z","v":316315,"vw":775.843588},{"c":779.34,"h":780.84,"l":767.52,"n":17579,"o":775.33,"t":"2025-08-07T04:00:00Z","v":325053,"vw":775.429701},{"c":776.2,"h":780.225,"l":765.5,"n":13784,"o":776.38,"t":"2025-08-08T04:00:00Z","v":252817,"vw":776.208913},{"c":776.75,"h":781.91,"l":770.015,"n":15081,"o":772.81,"t":"2025-08-11T04:00:00Z","v":311818,"vw":777.217084},{"c":787.32,"h":787.84,"l":773.645,"n":15104,"o":780.035,"t":"2025-08-12T04:00:00Z","v":337881,"vw":784.576814},{"c":784,"h":794,"l":782.995,"n":17831,"o":788,"t":"2025-08-13T04:00:00Z","v":420488,"vw":785.397264},{"c":775.37,"h":778.845,"l":765.0001,"n":22185,"o":776.69,"t":"2025-08-14T04:00:00Z","v":506908,"vw":773.218938},{"c":781.31,"h":786.09,"l":774,"n":23248,"o":777.89,"t":"2025-08-15T04:00:00Z","v":545077,"vw":781.433697},{"c":769.65,"h":785.6899,"l":768.8,"n":17787,"o":781.5,"t":"2025-08-18T04:00:00Z","v":478776,"vw":773.014228},{"c":773.46,"h":777.78,"l":767.13,"n":18543,"o":773.56,"t":"2025-08-19T04:00:00Z","v":301396,"vw":772.694806},{"c":776.29,"h":782.9899,"l":770.74,"n":19491,"o":773.83,"t":"2025-08-20T04:00:00Z","v":417697,"vw":776.275301},{"c":772.19,"h":773.01,"l":765.46,"n":17174,"o":771.26,"t":"2025-08-21T04:00:00Z","v":345185,"vw":770.319116},{"c":786.47,"h":793,"l":777.73,"n":15155,"o":779.9,"t":"2025-08-22T04:00:00Z","v":317024,"vw":786.575364},{"c":782.38,"h":790,"l":781.9,"n":15167,"o":790,"t":"2025-08-25T04:00:00Z","v":349033,"vw":783.780577},{"c":781.79,"h":788.94,"l":775,"n":15726,"o":786.92,"t":"2025-08-26T04:00:00Z","v":488379,"vw":781.800555},{"c":790.56,"h":793.86,"l":783.6,"n":16459,"o":783.6,"t":"2025-08-27T04:00:00Z","v":414037,"vw":790.309784},{"c":786.35,"h":790.51,"l":782.22,"n":12823,"o":789.03,"t":"2025-08-28T04:00:00Z","v":336980,"vw":785.89287},{"c":786.19,"h":790.32,"l":783.24,"n":14595,"o":786.22,"t":"2025-08-29T04:00:00Z","v":320447,"vw":786.184864},{"c":771.56,"h":779.62,"l":769.1,"n":23597,"o":777.45,"t":"2025-09-02T04:00:00Z","v":457945,"vw":772.15028},{"c":762.22,"h":770.61,"l":751.29,"n":24986,"o":770,"t":"2025-09-03T04:00:00Z","v":573001,"vw":762.252373},{"c":767.93,"h":768.59,"l":757.75,"n":20281,"o":764.8,"t":"2025-09-04T04:00:00Z","v":387314,"vw":764.859069},{"c":773.68,"h":777.9699,"l":766.94,"n":15589,"o":769,"t":"2025-09-05T04:00:00Z","v":321959,"vw":773.902754},{"c":765.51,"h":769.615,"l":759.375,"n":22404,"o":767.93,"t":"2025-09-08T04:00:00Z","v":462226,"vw":764.764475},{"c":779.54,"h":780.58,"l":762.055,"n":17282,"o":763.15,"t":"2025-09-09T04:00:00Z","v":358443,"vw":773.941309},{"c":780.6,"h":801.99,"l":780.44,"n":24756,"o":782.29,"t":"2025-09-10T04:00:00Z","v":488653,"vw":785.655848},{"c":797.48,"h":799.71,"l":782.16,"n":19882,"o":782.16,"t":"2025-09-11T04:00:00Z","v":384329,"vw":795.499027},{"c":788.61,"h":800.38,"l":788.17,"n":17335,"o":797.48,"t":"2025-09-12T04:00:00Z","v":367806,"vw":790.067776},{"c":791.68,"h":798.185,"l":789.175,"n":23041,"o":791.31,"t":"2025-09-15T04:00:00Z","v":509574,"vw":793.757682},{"c":779.31,"h":791.19,"l":771.14,"n":22991,"o":791.19,"t":"2025-09-16T04:00:00Z","v":486293,"vw":778.715487},{"c":778.78,"h":793.85,"l":778.63,"n":20489,"o":784.21,"t":"2025-09-17T04:00:00Z","v":372287,"vw":782.146974},{"c":785.3,"h":791.45,"l":779.325,"n":18594,"o":783.38,"t":"2025-09-18T04:00:00Z","v":463374,"vw":784.392157},{"c":791.25,"h":795.999,"l":782.19,"n":21209,"o":791.835,"t":"2025-09-19T04:00:00Z","v":1214695,"vw":790.951668},{"c":798.07,"h":801.2,"l":782.67,"n":23445,"o":782.97,"t":"2025-09-22T04:00:00Z","v":513644,"vw":796.01834},{"c":803.28,"h":805.82,"l":794.02,"n":20693,"o":798,"t":"2025-09-23T04:00:00Z","v":530182,"vw":802.816481},{"c":789.79,"h":803.22,"l":788.17,"n":22485,"o":798.65,"t":"2025-09-24T04:00:00Z","v":693175,"vw":791.915289},{"c":782.88,"h":792,"l":782.04,"n":18186,"o":789.79,"t":"2025-09-25T04:00:00Z","v":337761,"vw":784.36137},{"c":790.34,"h":791.33,"l":781.1,"n":16987,"o":788.26,"t":"2025-09-26T04:00:00Z","v":326181,"vw":788.176444},{"c":781.72,"h":794.6,"l":779.2,"n":24012,"o":794.6,"t":"2025-09-29T04:00:00Z","v":623414,"vw":783.935751},{"c":783.24,"h":785.37,"l":773.625,"n":22878,"o":783.18,"t":"2025-09-30T04:00:00Z","v":589374,"vw":781.008735},{"c":773.95,"h":785.9575,"l":772.16,"n":25177,"o":781.79,"t":"2025-10-01T04:00:00Z","v":681693,"vw":776.618998},{"c":772.6,"h":777.98,"l":766.289,"n":21976,"o":774.56,"t":"2025-10-02T04:00:00Z","v":442966,"vw":771.766959},{"c":778.74,"h":780.84,"l":770.795,"n":16150,"o":772.59,"t":"2025-10-03T04:00:00Z","v":391912,"vw":777.789063},{"c":789.84,"h":792.33,"l":773.165,"n":20923,"o":779.45,"t":"2025-10-06T04:00:00Z","v":425345,"vw":786.422778},{"c":787.08,"h":790.865,"l":778.955,"n":16646,"o":789.99,"t":"2025-10-07T04:00:00Z","v":286760,"vw":786.356902},{"c":803.62,"h":808.15,"l":782.4927,"n":23223,"o":787.24,"t":"2025-10-08T04:00:00Z","v":474943,"vw":802.139024},{"c":808.33,"h":808.53,"l":799.5,"n":18190,"o":806.33,"t":"2025-10-09T04:00:00Z","v":324248,"vw":806.068967},{"c":800.6,"h":811.05,"l":795.12,"n":23747,"o":810,"t":"2025-10-10T04:00:00Z","v":470494,"vw":800.670146},{"c":806.29,"h":810.415,"l":796.74,"n":18943,"o":802,"t":"2025-10-13T04:00:00Z","v":446445,"vw":805.481695},{"c":817.42,"h":822.53,"l":802.965,"n":21782,"o":804.79,"t":"2025-10-14T04:00:00Z","v":502069,"vw":816.545405},{"c":822.24,"h":831.245,"l":816,"n":17598,"o":819.78,"t":"2025-10-15T04:00:00Z","v":359451,"vw":822.917867},{"c":812.77,"h":832.15,"l":811.72,"n":22123,"o":824.53,"t":"2025-10-16T04:00:00Z","v":468380,"vw":818.770336},{"c":813.93,"h":816.29,"l":806.9901,"n":16965,"o":812.77,"t":"2025-10-17T04:00:00Z","v":350583,"vw":813.333273},{"c":825.14,"h":827.7,"l":814,"n":17351,"o":817.74,"t":"2025-10-20T04:00:00Z","v":438568,"vw":824.84036},{"c":822,"h":823.46,"l":801.01,"n":16644,"o":819.69,"t":"2025-10-21T04:00:00Z","v":384938,"vw":819.074239},{"c":829.05,"h":829.85,"l":817.835,"n":17002,"o":824.655,"t":"2025-10-22T04:00:00Z","v":433025,"vw":827.288945},{"c":831.93,"h":833.89,"l":818.58,"n":16670,"o":830,"t":"2025-10-23T04:00:00Z","v":375632,"vw":830.431788},{"c":839.49,"h":847.36,"l":837.05,"n":20084,"o":842.14,"t":"2025-10-24T04:00:00Z","v":367714,"vw":841.133444},{"c":842.77,"h":851.08,"l":834.845,"n":21283,"o":843,"t":"2025-10-27T04:00:00Z","v":468534,"vw":844.188089},{"c":816.13,"h":842.4199,"l":815.96,"n":21413,"o":841.11,"t":"2025-10-28T04:00:00Z","v":603777,"vw":819.907506},{"c":797.73,"h":813.962,"l":794.6492,"n":24775,"o":812.95,"t":"2025-10-29T04:00:00Z","v":557089,"vw":800.550226},{"c":833.16,"h":853.825,"l":801.39,"n":38315,"o":801.39,"t":"2025-10-30T04:00:00Z","v":1065524,"vw":836.502827},{"c":846.01,"h":852.19,"l":821.9199,"n":26978,"o":828.62,"t":"2025-10-31T04:00:00Z","v":816969,"vw":841.443955},{"c":832.84,"h":846,"l":821.165,"n":26916,"o":840.47,"t":"2025-11-03T05:00:00Z","v":506699,"vw":834.73001},{"c":829.91,"h":839.73,"l":824.14,"n":23348,"o":834.08,"t":"2025-11-04T05:00:00Z","v":435973,"vw":830.939634},{"c":822.12,"h":829.28,"l":810.58,"n":23721,"o":822.54,"t":"2025-11-05T05:00:00Z","v":591995,"vw":821.767575},{"c":819.33,"h":827.67,"l":807.4674,"n":20966,"o":817,"t":"2025-11-06T05:00:00Z","v":671554,"vw":817.755077},{"c":824.75,"h":825.25,"l":812.64,"n":20982,"o":824.14,"t":"2025-11-07T05:00:00Z","v":306860,"vw":821.181297},{"c":828.13,"h":833.98,"l":816.28,"n":22031,"o":824,"t":"2025-11-10T05:00:00Z","v":512926,"vw":827.596464},{"c":821.04,"h":831.8,"l":820.29,"n":24005,"o":828.69,"t":"2025-11-11T05:00:00Z","v":441165,"vw":823.29232},{"c":813.24,"h":827.155,"l":812.57,"n":21399,"o":819.64,"t":"2025-11-12T05:00:00Z","v":672335,"vw":816.282345},{"c":786.54,"h":812.6178,"l":780.67,"n":29423,"o":810.96,"t":"2025-11-13T05:00:00Z","v":574843,"vw":791.252509},{"c":785.57,"h":787.015,"l":777.87,"n":24938,"o":784.69,"t":"2025-11-14T05:00:00Z","v":498316,"vw":784.383032},{"c":776.88,"h":790.51,"l":771,"n":21703,"o":786.91,"t":"2025-11-17T05:00:00Z","v":355183,"vw":778.250108},{"c":779.17,"h":781.77,"l":769.61,"n":22249,"o":777.58,"t":"2025-11-18T05:00:00Z","v":397681,"vw":777.437132},{"c":765.08,"h":774.79,"l":755.43,"n":22367,"o":773.37,"t":"2025-11-19T05:00:00Z","v":512096,"vw":765.854019},{"c":752.81,"h":781.11,"l":752.24,"n":28833,"o":772.18,"t":"2025-11-20T05:00:00Z","v":607640,"vw":763.080466},{"c":754.68,"h":759.74,"l":744.4,"n":25987,"o":755.61,"t":"2025-11-21T05:00:00Z","v":536201,"vw":753.979026},{"c":760.62,"h":760.85,"l":743.1901,"n":24535,"o":754,"t":"2025-11-24T05:00:00Z","v":1031605,"vw":758.591861},{"c":748.15,"h":768.85,"l":747.5,"n":26620,"o":768.85,"t":"2025-11-25T05:00:00Z","v":626208,"vw":752.236341},{"c":750.41,"h":756.81,"l":745.52,"n":21806,"o":747.47,"t":"2025-11-26T05:00:00Z","v":476452,"vw":752.3279},{"c":753.31,"h":759.21,"l":745.01,"n":14766,"o":748.64,"t":"2025-11-28T05:00:00Z","v":301080,"vw":754.500573},{"c":733.28,"h":746.63,"l":732.16,"n":26426,"o":746.63,"t":"2025-12-01T05:00:00Z","v":588536,"vw":736.429025},{"c":727.38,"h":735.565,"l":724.16,"n":31391,"o":735,"t":"2025-12-02T05:00:00Z","v":828253,"vw":728.417614},{"c":732.72,"h":735.19,"l":724.42,"n":29700,"o":728.8,"t":"2025-12-03T05:00:00Z","v":991823,"vw":731.280575},{"c":726.09,"h":738,"l":720.6201,"n":30756,"o":722.1,"t":"2025-12-04T05:00:00Z","v":720800,"vw":726.497956},{"c":741.58,"h":747.88,"l":724.71,"n":30921,"o":727.49,"t":"2025-12-05T05:00:00Z","v":760865,"vw":741.857556},{"c":739.93,"h":748.39,"l":737.21,"n":24701,"o":741.59,"t":"2025-12-08T05:00:00Z","v":546336,"vw":741.776216},{"c":740.67,"h":747,"l":730.87,"n":22385,"o":737.02,"t":"2025-12-09T05:00:00Z","v":417397,"vw":741.761314},{"c":734.4,"h":747.46,"l":732.65,"n":19189,"o":743.22,"t":"2025-12-10T05:00:00Z","v":429384,"vw":736.379747},{"c":754.13,"h":757.16,"l":730.815,"n":26801,"o":737.41,"t":"2025-12-11T05:00:00Z","v":555733,"vw":750.215549},{"c":750.32,"h":764.5,"l":726.95,"n":33710,"o":755.82,"t":"2025-12-12T05:00:00Z","v":697133,"vw":746.794011},{"c":761.385,"h":762.55,"l":749.5,"n":29288,"o":755.86,"t":"2025-12-15T05:00:00Z","v":632870,"vw":758.399262},{"c":758.15,"h":763.11,"l":749.5,"n":27216,"o":759.66,"t":"2025-12-16T05:00:00Z","v":582555,"vw":757.002802},{"c":747.88,"h":764.5,"l":739.81,"n":29909,"o":757,"t":"2025-12-17T05:00:00Z","v":924478,"vw":749.00588},{"c":744.08,"h":757.03,"l":740.75,"n":25330,"o":752.5,"t":"2025-12-18T05:00:00Z","v":723404,"vw":745.963391},{"c":758.51,"h":763.06,"l":740.33,"n":22881,"o":742.56,"t":"2025-12-19T05:00:00Z","v":1371455,"vw":755.090582},{"c":757.92,"h":762.96,"l":751.22,"n":21439,"o":753.15,"t":"2025-12-22T05:00:00Z","v":413218,"vw":757.399316},{"c":760.13,"h":761.04,"l":753.1101,"n":16197,"o":757,"t":"2025-12-23T05:00:00Z","v":333816,"vw":758.519157},{"c":758.72,"h":762,"l":755.22,"n":9036,"o":759.43,"t":"2025-12-24T05:00:00Z","v":122919,"vw":758.669013},{"c":763.3,"h":763.84,"l":757.88,"n":13551,"o":759.41,"t":"2025-12-26T05:00:00Z","v":164123,"vw":761.749341},{"c":765,"h":769.23,"l":763.15,"n":15058,"o":765.83,"t":"2025-12-29T05:00:00Z","v":404957,"vw":765.43333},{"c":769.71,"h":771.695,"l":762.99,"n":16580,"o":765.41,"t":"2025-12-30T05:00:00Z","v":276041,"vw":767.80112},{"c":766.16,"h":771.33,"l":764.5,"n":14926,"o":769.71,"t":"2025-12-31T05:00:00Z","v":340736,"vw":766.791658},{"c":764.11,"h":766.6,"l":758.43,"n":18626,"o":766.16,"t":"2026-01-02T05:00:00Z","v":556767,"vw":764.16354},{"c":772.02,"h":775.195,"l":755.4,"n":23798,"o":761.08,"t":"2026-01-05T05:00:00Z","v":580358,"vw":768.797284},{"c":788.06,"h":789.9899,"l":769.63,"n":23969,"o":772,"t":"2026-01-06T05:00:00Z","v":452331,"vw":786.702327},{"c":776.55,"h":795.245,"l":776.36,"n":21554,"o":791.88,"t":"2026-01-07T05:00:00Z","v":440981,"vw":780.225485},{"c":781.88,"h":783.88,"l":767.53,"n":19304,"o":769.75,"t":"2026-01-08T05:00:00Z","v":408450,"vw":780.455142},{"c":800.35,"h":804.4,"l":785.44,"n":20103,"o":785.44,"t":"2026-01-09T05:00:00Z","v":321750,"vw":799.396794},{"c":783.86,"h":805,"l":758.9,"n":51031,"o":799.55,"t":"2026-01-12T05:00:00Z","v":1237716,"vw":775.676827},{"c":801.31,"h":808.85,"l":784.23,"n":26240,"o":784.23,"t":"2026-01-13T05:00:00Z","v":587721,"vw":798.123844},{"c":799.02,"h":800.9175,"l":785.88,"n":19284,"o":797.42,"t":"2026-01-14T05:00:00Z","v":399716,"vw":795.717758},{"c":801.82,"h":813.45,"l":797.87,"n":21718,"o":800.55,"t":"2026-01-15T05:00:00Z","v":443496,"vw":803.694437},{"c":801.78,"h":809.56,"l":796.29,"n":24811,"o":802.32,"t":"2026-01-16T05:00:00Z","v":532393,"vw":803.41818},{"c":784.2,"h":794.74,"l":782.01,"n":26924,"o":792.63,"t":"2026-01-20T05:00:00Z","v":496977,"vw":786.149102},{"c":795.48,"h":809.54,"l":786.715,"n":25173,"o":790,"t":"2026-01-21T05:00:00Z","v":566346,"vw":797.053447},{"c":792.76,"h":801.86,"l":788.37,"n":18593,"o":796.6,"t":"2026-01-22T05:00:00Z","v":346978,"vw":795.390538},{"c":791.27,"h":800.8,"l":784.345,"n":17318,"o":792.09,"t":"2026-01-23T05:00:00Z","v":467368,"vw":792.200702},{"c":806.35,"h":810.02,"l":793.18,"n":18060,"o":795.68,"t":"2026-01-26T05:00:00Z","v":567295,"vw":805.509679},{"c":809.55,"h":812.606,"l":796.87,"n":24222,"o":809.96,"t":"2026-01-27T05:00:00Z","v":526278,"vw":807.690186},{"c":816.15,"h":831.715,"l":806.31,"n":24444,"o":811.42,"t":"2026-01-28T05:00:00Z","v":589691,"vw":819.287765},{"c":826.05,"h":826.955,"l":813.315,"n":25379,"o":818.25,"t":"2026-01-29T05:00:00Z","v":685796,"vw":823.225814},{"c":820.93,"h":823.17,"l":808.36,"n":23868,"o":822.02,"t":"2026-01-30T05:00:00Z","v":650158,"vw":819.185433},{"c":810.38,"h":826.83,"l":807.625,"n":27040,"o":816.22,"t":"2026-02-02T05:00:00Z","v":603388,"vw":813.708704},{"c":801.83,"h":818,"l":791.54,"n":25340,"o":809.02,"t":"2026-02-03T05:00:00Z","v":499730,"vw":801.668035},{"c":802.13,"h":815.06,"l":799.87,"n":24879,"o":806.38,"t":"2026-02-04T05:00:00Z","v":520307,"vw":806.581674},{"c":807.56,"h":814.42,"l":792.845,"n":25184,"o":803.7,"t":"2026-02-05T05:00:00Z","v":595956,"vw":806.352115},{"c":848.12,"h":848.88,"l":813.63,"n":27859,"o":815.94,"t":"2026-02-06T05:00:00Z","v":615514,"vw":840.856569},{"c":857.74,"h":859.67,"l":840.6,"n":23547,"o":846.57,"t":"2026-02-09T05:00:00Z","v":436666,"vw":855.125715},{"c":856.74,"h":864.62,"l":847.545,"n":21085,"o":853.7,"t":"2026-02-10T05:00:00Z","v":510646,"vw":857.58051},{"c":867.52,"h":868.02,"l":851.83,"n":30622,"o":860.17,"t":"2026-02-11T05:00:00Z","v":652401,"vw":862.922994},{"c":957.87,"h":992.9,"l":940.9,"n":81922,"o":956.44,"t":"2026-02-12T05:00:00Z","v":2685260,"vw":969.409499},{"c":956.19,"h":967.03,"l":942.11,"n":38647,"o":956.78,"t":"2026-02-13T05:00:00Z","v":1063985,"vw":956.743287},{"c":951.97,"h":958.29,"l":933,"n":30516,"o":952.5,"t":"2026-02-17T05:00:00Z","v":700242,"vw":951.177961},{"c":924.24,"h":949.97,"l":918.2,"n":32538,"o":948.3,"t":"2026-02-18T05:00:00Z","v":837569,"vw":926.865565},{"c":918.03,"h":928.37,"l":916.01,"n":22463,"o":924.24,"t":"2026-02-19T05:00:00Z","v":647974,"vw":918.789373},{"c":928.11,"h":928.72,"l":911.4,"n":25352,"o":915.52,"t":"2026-02-20T05:00:00Z","v":993572,"vw":925.210489},{"c":945.64,"h":950.11,"l":924.45,"n":25738,"o":926.02,"t":"2026-02-23T05:00:00Z","v":666760,"vw":942.853323},{"c":951.9,"h":956,"l":940.71,"n":19937,"o":946.3,"t":"2026-02-24T05:00:00Z","v":487427,"vw":949.93142},{"c":960.52,"h":962.41,"l":945,"n":25706,"o":947.86,"t":"2026-02-25T05:00:00Z","v":640861,"vw":958.443718},{"c":948.02,"h":963.63,"l":941.69,"n":21840,"o":963.63,"t":"2026-02-26T05:00:00Z","v":613584,"vw":948.163943},{"c":974.26,"h":975,"l":943.645,"n":35794,"o":948.02,"t":"2026-02-27T05:00:00Z","v":1142737,"vw":969.552068},{"c":966.1,"h":970.785,"l":954.3764,"n":19607,"o":959.65,"t":"2026-03-02T05:00:00Z","v":411139,"vw":964.361625},{"c":972.01,"h":977.36,"l":942.26,"n":29474,"o":942.26,"t":"2026-03-03T05:00:00Z","v":850970,"vw":966.486105},{"c":969.04,"h":974.93,"l":957.26,"n":25201,"o":970.48,"t":"2026-03-04T05:00:00Z","v":626394,"vw":964.319918},{"c":953,"h":962.53,"l":946.06,"n":25974,"o":954.6,"t":"2026-03-05T05:00:00Z","v":693909,"vw":952.729208},{"c":937.2,"h":956.63,"l":933.96,"n":27425,"o":945.07,"t":"2026-03-06T05:00:00Z","v":691698,"vw":941.696422},{"c":944.91,"h":947.36,"l":918.275,"n":29359,"o":926.5,"t":"2026-03-09T04:00:00Z","v":702998,"vw":935.069085},{"c":956.07,"h":965,"l":939.565,"n":25918,"o":944.91,"t":"2026-03-10T04:00:00Z","v":661039,"vw":956.452805},{"c":973.43,"h":982.5,"l":955,"n":30059,"o":956.46,"t":"2026-03-11T04:00:00Z","v":663004,"vw":973.105454},{"c":971.47,"h":981.42,"l":955.55,"n":30254,"o":961.19,"t":"2026-03-12T04:00:00Z","v":757601,"vw":971.826559},{"c":969.9,"h":983.375,"l":962.64,"n":20577,"o":979.23,"t":"2026-03-13T04:00:00Z","v":513579,"vw":971.879912},{"c":984.46,"h":990.98,"l":974.92,"n":25093,"o":975.03,"t":"2026-03-16T04:00:00Z","v":792005,"vw":984.729705},{"c":976.88,"h":990.465,"l":975.36,"n":22785,"o":985.42,"t":"2026-03-17T04:00:00Z","v":423504,"vw":980.521454},{"c":973.56,"h":984.23,"l":971.9474,"n":17980,"o":978.51,"t":"2026-03-18T04:00:00Z","v":464171,"vw":975.986831},{"c":974.76,"h":976.66,"l":959.625,"n":23173,"o":963.34,"t":"2026-03-19T04:00:00Z","v":417480,"vw":971.339825},{"c":959.16,"h":979.385,"l":953.72,"n":30322,"o":975.73,"t":"2026-03-20T04:00:00Z","v":1819089,"vw":964.811602},{"c":966.96,"h":974.91,"l":953.215,"n":25959,"o":965.8,"t":"2026-03-23T04:00:00Z","v":577312,"vw":964.660244},{"c":964.53,"h":974.635,"l":958.5197,"n":17901,"o":964.78,"t":"2026-03-24T04:00:00Z","v":500461,"vw":967.554828},{"c":965.95,"h":977.83,"l":964.23,"n":18344,"o":970.19,"t":"2026-03-25T04:00:00Z","v":381134,"vw":969.23783},{"c":963.39,"h":971.33,"l":954.06,"n":19487,"o":960.77,"t":"2026-03-26T04:00:00Z","v":531119,"vw":965.193765},{"c":963,"h":968.185,"l":958.265,"n":18187,"o":963.38,"t":"2026-03-27T04:00:00Z","v":398568,"vw":962.747721},{"c":964.05,"h":981.83,"l":958.4882,"n":28552,"o":972.25,"t":"2026-03-30T04:00:00Z","v":718827,"vw":967.937445},{"c":980.24,"h":986.89,"l":963.38,"n":22946,"o":973.81,"t":"2026-03-31T04:00:00Z","v":648914,"vw":978.407913},{"c":995.98,"h":999.67,"l":978.02,"n":23726,"o":985.17,"t":"2026-04-01T04:00:00Z","v":478137,"vw":992.117315},{"c":1000.37,"h":1006.555,"l":986.0101,"n":20969,"o":989.8,"t":"2026-04-02T04:00:00Z","v":465729,"vw":1000.59652},{"c":1016.08,"h":1016.39,"l":997.865,"n":21583,"o":999.4,"t":"2026-04-06T04:00:00Z","v":303108,"vw":1012.401591},{"c":1007.29,"h":1008.735,"l":984.11,"n":23024,"o":1003.23,"t":"2026-04-07T04:00:00Z","v":425404,"vw":1003.042931},{"c":1017.66,"h":1023.47,"l":1002.23,"n":27308,"o":1018.01,"t":"2026-04-08T04:00:00Z","v":507190,"vw":1017.007438},{"c":1031.57,"h":1039.9,"l":1017.98,"n":20626,"o":1017.98,"t":"2026-04-09T04:00:00Z","v":407019,"vw":1032.157524},{"c":1030.24,"h":1034.2599,"l":1024.035,"n":20061,"o":1031.47,"t":"2026-04-10T04:00:00Z","v":344064,"vw":1029.286367},{"c":1056.84,"h":1057.8799,"l":1023.77,"n":26076,"o":1027.59,"t":"2026-04-13T04:00:00Z","v":452477,"vw":1050.247981},{"c":1057.37,"h":1060.07,"l":1044.17,"n":23978,"o":1060.07,"t":"2026-04-14T04:00:00Z","v":512038,"vw":1054.965512},{"c":1052.98,"h":1059.77,"l":1043.29,"n":25716,"o":1059.77,"t":"2026-04-15T04:00:00Z","v":615353,"vw":1049.900629},{"c":1070.9,"h":1072.88,"l":1051.1,"n":27000,"o":1051.1,"t":"2026-04-16T04:00:00Z","v":468736,"vw":1064.686235},{"c":1088.62,"h":1093.03,"l":1068.895,"n":25334,"o":1074.74,"t":"2026-04-17T04:00:00Z","v":464586,"vw":1085.369677},{"c":1103.97,"h":1104.29,"l":1087.32,"n":19835,"o":1093.18,"t":"2026-04-20T04:00:00Z","v":374647,"vw":1099.569009},{"c":1094.34,"h":1108.19,"l":1087.17,"n":24658,"o":1100.54,"t":"2026-04-21T04:00:00Z","v":508828,"vw":1097.131136},{"c":1102.28,"h":1107.93,"l":1095.93,"n":20106,"o":1096.78,"t":"2026-04-22T04:00:00Z","v":521113,"vw":1101.48339},{"c":1115.29,"h":1123.9199,"l":1097.8,"n":24244,"o":1097.8,"t":"2026-04-23T04:00:00Z","v":565083,"vw":1114.336872},{"c":1108.76,"h":1128.68,"l":1103.32,"n":26513,"o":1121.83,"t":"2026-04-24T04:00:00Z","v":611589,"vw":1113.205458},{"c":1089.85,"h":1108.47,"l":1084.83,"n":24795,"o":1103.95,"t":"2026-04-27T04:00:00Z","v":591006,"vw":1091.840069},{"c":1076.4,"h":1097.5128,"l":1063.285,"n":31535,"o":1090.41,"t":"2026-04-28T04:00:00Z","v":808448,"vw":1073.236195},{"c":1089.07,"h":1093.62,"l":1068.56,"n":29846,"o":1074.36,"t":"2026-04-29T04:00:00Z","v":674111,"vw":1085.671376},{"c":1082.83,"h":1084.845,"l":1045,"n":40863,"o":1048.76,"t":"2026-04-30T04:00:00Z","v":1079091,"vw":1073.886464},{"c":1085.03,"h":1091.69,"l":1070.04,"n":28215,"o":1086.13,"t":"2026-05-01T04:00:00Z","v":659643,"vw":1082.069115},{"c":1083.2,"h":1091.18,"l":1075.29,"n":23815,"o":1087.19,"t":"2026-05-04T04:00:00Z","v":485830,"vw":1081.467799},{"c":1078.46,"h":1089.58,"l":1067.07,"n":16599,"o":1088.39,"t":"2026-05-05T04:00:00Z","v":387252,"vw":1076.756373},{"c":1087.96,"h":1097.44,"l":1078.47,"n":20804,"o":1082.9,"t":"2026-05-06T04:00:00Z","v":546852,"vw":1088.051159},{"c":1066.76,"h":1090.595,"l":1061.42,"n":23284,"o":1084.11,"t":"2026-05-07T04:00:00Z","v":445321,"vw":1068.690324},{"c":1072.08,"h":1082.62,"l":1064.95,"n":18873,"o":1072.41,"t":"2026-05-08T04:00:00Z","v":430183,"vw":1072.628476},{"c":1086.22,"h":1094.85,"l":1071.3268,"n":20003,"o":1072.61,"t":"2026-05-11T04:00:00Z","v":681012,"vw":1087.324976},{"c":1080.63,"h":1085.085,"l":1069.681,"n":19681,"o":1080.71,"t":"2026-05-12T04:00:00Z","v":465334,"vw":1079.398845},{"c":1077.28,"h":1085.935,"l":1060.9,"n":24174,"o":1074.91,"t":"2026-05-13T04:00:00Z","v":627172,"vw":1077.601916},{"c":1079.68,"h":1085.76,"l":1072.55,"n":20348,"o":1077.28,"t":"2026-05-14T04:00:00Z","v":480830,"vw":1079.464921},{"c":1059.44,"h":1077.44,"l":1055.2,"n":20604,"o":1077.44,"t":"2026-05-15T04:00:00Z","v":455182,"vw":1062.626322},{"c":1062.62,"h":1065.51,"l":1047.75,"n":23242,"o":1060.29,"t":"2026-05-18T04:00:00Z","v":425447,"vw":1058.91069},{"c":1048.43,"h":1066.38,"l":1044.7,"n":21772,"o":1059.98,"t":"2026-05-19T04:00:00Z","v":484373,"vw":1050.610997},{"c":1065.06,"h":1066.86,"l":1044.3,"n":20525,"o":1044.84,"t":"2026-05-20T04:00:00Z","v":497656,"vw":1062.448702},{"c":1078.42,"h":1079.42,"l":1061.15,"n":18169,"o":1063.37,"t":"2026-05-21T04:00:00Z","v":536273,"vw":1075.833853},{"c":1079.79,"h":1084.1,"l":1068.55,"n":17774,"o":1078.42,"t":"2026-05-22T04:00:00Z","v":428789,"vw":1078.794525},{"c":1077.63,"h":1088.7293,"l":1076.29,"n":22451,"o":1086.94,"t":"2026-05-26T04:00:00Z","v":1210743,"vw":1079.857938},{"c":1070.22,"h":1079.22,"l":1066.94,"n":19130,"o":1068.51,"t":"2026-05-27T04:00:00Z","v":417915,"vw":1071.557729},{"c":1069.44,"h":1080.77,"l":1056,"n":20113,"o":1065.93,"t":"2026-05-28T04:00:00Z","v":444470,"vw":1070.498993},{"c":1068.04,"h":1072.5,"l":1055.64,"n":22891,"o":1069.25,"t":"2026-05-29T04:00:00Z","v":945321,"vw":1067.457353},{"c":1050.77,"h":1066.27,"l":1050,"n":22326,"o":1066.27,"t":"2026-06-01T04:00:00Z","v":327428,"vw":1054.45888},{"c":1071.8,"h":1076.72,"l":1049.285,"n":24087,"o":1049.285,"t":"2026-06-02T04:00:00Z","v":467299,"vw":1069.312622},{"c":1077,"h":1107.15,"l":1074.99,"n":29508,"o":1082.94,"t":"2026-06-03T04:00:00Z","v":726266,"vw":1084.61618},{"c":1089.15,"h":1091.97,"l":1061.335,"n":22532,"o":1079.93,"t":"2026-06-04T04:00:00Z","v":489713,"vw":1084.579779},{"c":1080.95,"h":1093,"l":1076.8,"n":26119,"o":1079.42,"t":"2026-06-05T04:00:00Z","v":526319,"vw":1083.000561},{"c":1062.74,"h":1084.55,"l":1058.9517,"n":22378,"o":1083.215,"t":"2026-06-08T04:00:00Z","v":406526,"vw":1066.660773},{"c":1059.84,"h":1073.7899,"l":1056.04,"n":24664,"o":1072.49,"t":"2026-06-09T04:00:00Z","v":414842,"vw":1061.52864},{"c":1038.33,"h":1069.33,"l":1032.72,"n":28362,"o":1068.49,"t":"2026-06-10T04:00:00Z","v":598996,"vw":1042.609314},{"c":1043.18,"h":1048.23,"l":1032.08,"n":28137,"o":1041.2,"t":"2026-06-11T04:00:00Z","v":585925,"vw":1041.649788},{"c":1055.85,"h":1055.88,"l":1043.75,"n":21797,"o":1048.78,"t":"2026-06-12T04:00:00Z","v":501562,"vw":1051.728884},{"c":1064.38,"h":1077.205,"l":1044.34,"n":24235,"o":1050.45,"t":"2026-06-15T04:00:00Z","v":674442,"vw":1065.154882},{"c":1094.68,"h":1107.22,"l":1071.93,"n":29614,"o":1080.13,"t":"2026-06-16T04:00:00Z","v":595815,"vw":1095.340339},{"c":1088.52,"h":1106.12,"l":1080.94,"n":25802,"o":1094.68,"t":"2026-06-17T04:00:00Z","v":805616,"vw":1089.218488},{"c":1092.19,"h":1114.6,"l":1088.6187,"n":21898,"o":1104.5,"t":"2026-06-18T04:00:00Z","v":809170,"vw":1099.228527},{"c":1115.94,"h":1117.675,"l":1087.5485,"n":23760,"o":1100.23,"t":"2026-06-22T04:00:00Z","v":720486,"vw":1114.039316},{"c":1115.93,"h":1123.995,"l":1096.005,"n":23311,"o":1104.6,"t":"2026-06-23T04:00:00Z","v":874526,"vw":1116.560564},{"c":1095,"h":1117.98,"l":1088.97,"n":28049,"o":1116,"t":"2026-06-24T04:00:00Z","v":813794,"vw":1099.343663},{"c":1087.61,"h":1106,"l":1074.68,"n":27834,"o":1096.65,"t":"2026-06-25T04:00:00Z","v":723024,"vw":1085.271807},{"c":1091.3,"h":1094.87,"l":1071.925,"n":26868,"o":1081.235,"t":"2026-06-26T04:00:00Z","v":763541,"vw":1088.028459},{"c":1085.17,"h":1106.4599,"l":1075.31,"n":25224,"o":1097.1,"t":"2026-06-29T04:00:00Z","v":479767,"vw":1084.038066},{"c":1042.39,"h":1070.62,"l":1040.57,"n":35543,"o":1067.73,"t":"2026-06-30T04:00:00Z","v":1297163,"vw":1048.946801},{"c":1013.62,"h":1045.54,"l":1003.3988,"n":38344,"o":1027.55,"t":"2026-07-01T04:00:00Z","v":958336,"vw":1019.465327},{"c":1002.02,"h":1028.63,"l":994.04,"n":29532,"o":1028.63,"t":"2026-07-02T04:00:00Z","v":721748,"vw":1002.635905},{"c":998.84,"h":1016.73,"l":993.805,"n":25713,"o":1012.11,"t":"2026-07-06T04:00:00Z","v":562746,"vw":999.561442},{"c":1022.93,"h":1027.51,"l":994.425,"n":24596,"o":994.64,"t":"2026-07-07T04:00:00Z","v":520271,"vw":1019.748756},{"c":1015.97,"h":1030.65,"l":1007.77,"n":24105,"o":1007.77,"t":"2026-07-08T04:00:00Z","v":497110,"vw":1017.633442},{"c":1034.87,"h":1038.24,"l":1025.125,"n":19757,"o":1030.21,"t":"2026-07-09T04:00:00Z","v":421384,"vw":1034.235573},{"c":1051.21,"h":1051.73,"l":1025.86,"n":21029,"o":1035.82,"t":"2026-07-10T04:00:00Z","v":331169,"vw":1045.721103},{"c":1039.53,"h":1054.54,"l":1034.27,"n":18968,"o":1051.21,"t":"2026-07-13T04:00:00Z","v":325532,"vw":1041.701459},{"c":1023.54,"h":1043.275,"l":1017.51,"n":18965,"o":1036.3,"t":"2026-07-14T04:00:00Z","v":429414,"vw":1024.497616},{"c":1022.6,"h":1030.35,"l":1002.5755,"n":25640,"o":1023.54,"t":"2026-07-15T04:00:00Z","v":562457,"vw":1019.452048},{"c":1009.14,"h":1019.87,"l":999.7875,"n":25028,"o":1017.29,"t":"2026-07-16T04:00:00Z","v":479664,"vw":1008.562077},{"c":1020,"h":1024.01,"l":993.9225,"n":22290,"o":1005.66,"t":"2026-07-17T04:00:00Z","v":569381,"vw":1016.240267},{"c":1017.31,"h":1035.78,"l":1013.15,"n":20950,"o":1026.43,"t":"2026-07-20T04:00:00Z","v":459658,"vw":1019.054432},{"c":1027.88,"h":1036.33,"l":1018.4,"n":22851,"o":1018.84,"t":"2026-07-21T04:00:00Z","v":539505,"vw":1027.59629},{"c":1028.74,"h":1037.01,"l":1026.095,"n":19486,"o":1035.2,"t":"2026-07-22T04:00:00Z","v":347707,"vw":1030.255646},{"c":1033.55,"h":1041.515,"l":1022.96,"n":20393,"o":1022.96,"t":"2026-07-23T04:00:00Z","v":403085,"vw":1033.881959},{"c":1084.24,"h":1104.99,"l":1055.6,"n":37067,"o":1059.37,"t":"2026-07-24T04:00:00Z","v":784794,"vw":1093.223274},{"c":1046.79,"h":1085.71,"l":1041.78,"n":27242,"o":1084.24,"t":"2026-07-27T04:00:00Z","v":516676,"vw":1052.458369},{"c":1034.86,"h":1055.97,"l":1029.01,"n":25116,"o":1045.47,"t":"2026-07-28T04:00:00Z","v":604268,"vw":1039.662978},{"c":1008.02,"h":1044.13,"l":1001.61,"n":31771,"o":1043.35,"t":"2026-07-29T04:00:00Z","v":754554,"vw":1011.686957},{"c":1047.53,"h":1083.855,"l":1044.09,"n":34868,"o":1061.63,"t":"2026-07-30T04:00:00Z","v":894111,"vw":1052.517244},{"c":1019.28,"h":1066.13,"l":1016.9,"n":25307,"o":1058.52,"t":"2026-07-31T04:00:00Z","v":729447,"vw":1025.505023},{"c":1031.44,"h":1032.97,"l":1003.52,"n":24703,"o":1016.74,"t":"2026-08-03T04:00:00Z","v":576014,"vw":1027.159459},{"c":1051.53,"h":1055.9,"l":1011.295,"n":24283,"o":1012.78,"t":"2026-08-04T04:00:00Z","v":741988,"vw":1047.970394},{"c":1056.2,"h":1063.455,"l":1036.76,"n":25369,"o":1056.91,"t":"2026-08-05T04:00:00Z","v":601093,"vw":1052.110696},{"c":1052.86,"h":1063,"l":1040,"n":25481,"o":1062.58,"t":"2026-08-06T04:00:00Z","v":955219,"vw":1051.772201},{"c":1042.62,"h":1063.16,"l":1041.48,"n":18368,"o":1059.47,"t":"2026-08-07T04:00:00Z","v":488918,"vw":1049.302317},{"c":1043.38,"h":1048.64,"l":1030.91,"n":18963,"o":1038.93,"t":"2026-08-10T04:00:00Z","v":823322,"vw":1042.873449},{"c":1032.4,"h":1050,"l":1031.6,"n":16354,"o":1042.78,"t":"2026-08-11T04:00:00Z","v":589659,"vw":1035.267401},{"c":1069.17,"h":1069.97,"l":1044.585,"n":22967,"o":1050.56,"t":"2026-08-12T04:00:00Z","v":682985,"vw":1065.661171},{"c":1073.78,"h":1080,"l":1066.6,"n":18232,"o":1073.37,"t":"2026-08-13T04:00:00Z","v":292512,"vw":1072.301978},{"c":1102.1,"h":1105.94,"l":1072.595,"n":21830,"o":1080,"t":"2026-08-14T04:00:00Z","v":470330,"vw":1098.950935},{"c":1097.61,"h":1109.22,"l":1091.3,"n":27744,"o":1105.81,"t":"2026-08-17T04:00:00Z","v":753516,"vw":1099.659355},{"c":1085.09,"h":1107.41,"l":1084.9,"n":24503,"o":1103.58,"t":"2026-08-18T04:00:00Z","v":419604,"vw":1089.695734},{"c":1077.08,"h":1093.365,"l":1043.99,"n":28661,"o":1089,"t":"2026-08-19T04:00:00Z","v":510952,"vw":1067.616291},{"c":1082.7,"h":1086.67,"l":1064.615,"n":21299,"o":1075.5,"t":"2026-08-20T04:00:00Z","v":304630,"vw":1079.562133},{"c":1065.39,"h":1098.35,"l":1058.59,"n":21008,"o":1098.35,"t":"2026-08-21T04:00:00Z","v":555894,"vw":1070.32037},{"c":1055.2,"h":1072.5,"l":1033.83,"n":26006,"o":1066.71,"t":"2026-08-24T04:00:00Z","v":683082,"vw":1049.714123},{"c":1073.44,"h":1086.98,"l":1027.94,"n":20667,"o":1054.4,"t":"2026-08-25T04:00:00Z","v":435467,"vw":1075.247135},{"c":1079.61,"h":1084.195,"l":1062.5,"n":16835,"o":1064.63,"t":"2026-08-26T04:00:00Z","v":508950,"vw":1078.687274},{"c":1076.45,"h":1100.66,"l":1071.61,"n":17636,"o":1086.59,"t":"2026-08-27T04:00:00Z","v":514417,"vw":1078.289707},{"c":1044.41,"h":1087.5,"l":1035.29,"n":22753,"o":1081.9,"t":"2026-08-28T04:00:00Z","v":478291,"vw":1051.685094},{"c":1046.72,"h":1049.35,"l":1025.1,"n":21065,"o":1033.55,"t":"2026-08-31T04:00:00Z","v":740575,"vw":1043.909957},{"c":1027.59,"h":1049.43,"l":1024.96,"n":24280,"o":1040.29,"t":"2026-09-01T04:00:00Z","v":498135,"vw":1030.768262},{"c":1019.24,"h":1025.605,"l":1002.24,"n":29531,"o":1018.43,"t":"2026-09-02T04:00:00Z","v":749116,"vw":1016.52511},{"c":1040.83,"h":1041.38,"l":1009.745,"n":24225,"o":1020.915,"t":"2026-09-03T04:00:00Z","v":462682,"vw":1030.844657},{"c":1035.98,"h":1048.34,"l":1031.255,"n":19458,"o":1035.01,"t":"2026-09-04T04:00:00Z","v":345951,"vw":1038.568468},{"c":1041.21,"h":1053.97,"l":1021.97,"n":29207,"o":1022.37,"t":"2026-09-08T04:00:00Z","v":438552,"vw":1041.919162},{"c":1043.06,"h":1048.99,"l":1032.26,"n":20338,"o":1034.18,"t":"2026-09-09T04:00:00Z","v":547436,"vw":1042.429533},{"c":1023.81,"h":1049.65,"l":1022.995,"n":21309,"o":1046.21,"t":"2026-09-10T04:00:00Z","v":468104,"vw":1028.146419},{"c":1037.72,"h":1047.29,"l":1023.99,"n":17744,"o":1025.35,"t":"2026-09-11T04:00:00Z","v":559923,"vw":1039.211351},{"c":998.72,"h":1028.945,"l":995.06,"n":24195,"o":1027.53,"t":"2026-09-14T04:00:00Z","v":552070,"vw":1003.289974},{"c":1006.98,"h":1010.05,"l":987.79,"n":25350,"o":997.63,"t":"2026-09-15T04:00:00Z","v":594667,"vw":1003.905296},{"c":1016.16,"h":1028.89,"l":1010.16,"n":18959,"o":1015.8,"t":"2026-09-16T04:00:00Z","v":437779,"vw":1018.370975},{"c":1025.94,"h":1033.99,"l":1021.215,"n":15738,"o":1029.97,"t":"2026-09-17T04:00:00Z","v":371408,"vw":1025.926952},{"c":1021.34,"h":1030.415,"l":1014.3459,"n":16549,"o":1022.685,"t":"2026-09-18T04:00:00Z","v":681691,"vw":1022.602044},{"c":1057.26,"h":1062.04,"l":1030.98,"n":23620,"o":1039.25,"t":"2026-09-21T04:00:00Z","v":566594,"vw":1053.402739},{"c":1059.26,"h":1066.51,"l":1047.715,"n":25983,"o":1051.91,"t":"2026-09-22T04:00:00Z","v":522423,"vw":1058.211141},{"c":1037.66,"h":1060.975,"l":1036.16,"n":18826,"o":1057,"t":"2026-09-23T04:00:00Z","v":393361,"vw":1040.605997},{"c":1034.76,"h":1048.85,"l":1030.02,"n":17654,"o":1038.85,"t":"2026-09-24T04:00:00Z","v":397993,"vw":1038.50845},{"c":1008.08,"h":1049.11,"l":1005.94,"n":27430,"o":1044.25,"t":"2026-09-25T04:00:00Z","v":883698,"vw":1018.900211},{"c":1011.07,"h":1031.39,"l":1005.94,"n":22638,"o":1008.86,"t":"2026-09-28T04:00:00Z","v":472988,"vw":1014.172453},{"c":1015.27,"h":1023.38,"l":1005.8,"n":20146,"o":1008.04,"t":"2026-09-29T04:00:00Z","v":386896,"vw":1014.292759},{"c":1011.58,"h":1023.28,"l":1000.04,"n":20514,"o":1023.28,"t":"2026-09-30T04:00:00Z","v":630766,"vw":1011.645942},{"c":1012.33,"h":1016.965,"l":994.5,"n":24107,"o":1006.71,"t":"2026-10-01T04:00:00Z","v":556512,"vw":1010.226152},{"c":1025.72,"h":1036.52,"l":1017.57,"n":17816,"o":1024.01,"t":"2026-10-02T04:00:00Z","v":332509,"vw":1025.981349},{"c":1023.44,"h":1028.265,"l":1007.09,"n":18755,"o":1025.72,"t":"2026-10-05T04:00:00Z","v":370113,"vw":1022.194286},{"c":1047.36,"h":1052.315,"l":1034.24,"n":22265,"o":1036.6,"t":"2026-10-06T04:00:00Z","v":395780,"vw":1045.334864},{"c":1031.77,"h":1044.11,"l":1027.23,"n":21065,"o":1044.11,"t":"2026-10-07T04:00:00Z","v":442985,"vw":1033.734861},{"c":1011.16,"h":1027.22,"l":995.13,"n":25364,"o":1027.22,"t":"2026-10-08T04:00:00Z","v":659893,"vw":1008.644542},{"c":1026.06,"h":1028.4699,"l":1006.84,"n":17481,"o":1016.31,"t":"2026-10-09T04:00:00Z","v":334779,"vw":1022.772767},{"c":1032.6,"h":1034.83,"l":1014.88,"n":17706,"o":1014.88,"t":"2026-10-12T04:00:00Z","v":291216,"vw":1030.427005},{"c":1019.4,"h":1038.44,"l":1013.005,"n":19825,"o":1038.44,"t":"2026-10-13T04:00:00Z","v":410206,"vw":1020.855147},{"c":995.9,"h":1023.15,"l":992.42,"n":25630,"o":1019.4,"t":"2026-10-14T04:00:00Z","v":452850,"vw":997.744828},{"c":996.26,"h":1003.965,"l":961.93,"n":22944,"o":993.825,"t":"2026-10-15T04:00:00Z","v":546243,"vw":985.968782}],"volatilityBars":[{"c":1016.21,"h":1027.22,"l":1014.98,"n":681,"o":1027.22,"t":"2026-10-08T13:30:00Z","v":9915,"vw":1021.794257},{"c":1018.26,"h":1019.73,"l":1015.7,"n":764,"o":1017.47,"t":"2026-10-08T13:45:00Z","v":10161,"vw":1017.849496},{"c":1012.68,"h":1018.665,"l":1012.68,"n":871,"o":1018.1001,"t":"2026-10-08T14:00:00Z","v":11313,"vw":1015.649017},{"c":1011.84,"h":1013.915,"l":1011.09,"n":797,"o":1012.68,"t":"2026-10-08T14:15:00Z","v":9548,"vw":1012.480363},{"c":1006.63,"h":1011.65,"l":1005.18,"n":1057,"o":1011.11,"t":"2026-10-08T14:30:00Z","v":14556,"vw":1008.93205},{"c":1010.63,"h":1011.93,"l":1005.18,"n":864,"o":1006.04,"t":"2026-10-08T14:45:00Z","v":14662,"vw":1008.644029},{"c":1009.635,"h":1011.245,"l":1008.265,"n":667,"o":1010.65,"t":"2026-10-08T15:00:00Z","v":10380,"vw":1009.647942},{"c":1009.68,"h":1009.88,"l":1006.72,"n":728,"o":1009.635,"t":"2026-10-08T15:15:00Z","v":10984,"vw":1008.591914},{"c":1010.15,"h":1010.15,"l":1006.56,"n":797,"o":1008.98,"t":"2026-10-08T15:30:00Z","v":8996,"vw":1008.016432},{"c":1011.75,"h":1011.75,"l":1009.93,"n":379,"o":1010,"t":"2026-10-08T15:45:00Z","v":4529,"vw":1010.792321},{"c":1014.37,"h":1016.55,"l":1012.49,"n":677,"o":1012.69,"t":"2026-10-08T16:00:00Z","v":10299,"vw":1013.760081},{"c":1014.66,"h":1017.16,"l":1013.25,"n":686,"o":1013.25,"t":"2026-10-08T16:15:00Z","v":11293,"vw":1015.292857},{"c":1013.565,"h":1014.98,"l":1012.7,"n":538,"o":1014.975,"t":"2026-10-08T16:30:00Z","v":9662,"vw":1013.790487},{"c":1001.81,"h":1013.405,"l":1001.81,"n":1230,"o":1012.85,"t":"2026-10-08T16:45:00Z","v":23210,"vw":1008.405995},{"c":1000.485,"h":1001.27,"l":995.13,"n":1525,"o":1000.87,"t":"2026-10-08T17:00:00Z","v":24497,"vw":998.343772},{"c":998.11,"h":1000.49,"l":995.85,"n":927,"o":1000.49,"t":"2026-10-08T17:15:00Z","v":15530,"vw":998.280556},{"c":1000.64,"h":1001.325,"l":997.08,"n":786,"o":998.115,"t":"2026-10-08T17:30:00Z","v":12645,"vw":999.337543},{"c":1003.22,"h":1003.22,"l":998.075,"n":1046,"o":1001.22,"t":"2026-10-08T17:45:00Z","v":30338,"vw":1000.561685},{"c":1005.26,"h":1007.7,"l":1003.96,"n":686,"o":1003.965,"t":"2026-10-08T18:00:00Z","v":14879,"vw":1005.592362},{"c":1009.55,"h":1009.6,"l":1004.6225,"n":486,"o":1005.77,"t":"2026-10-08T18:15:00Z","v":6219,"vw":1006.852387},{"c":1011.0805,"h":1012.225,"l":1007.57,"n":585,"o":1008.44,"t":"2026-10-08T18:30:00Z","v":10302,"vw":1010.592591},{"c":1010.44,"h":1011.93,"l":1009.36,"n":615,"o":1011.685,"t":"2026-10-08T18:45:00Z","v":9852,"vw":1010.587332},{"c":1005.31,"h":1010.16,"l":1005.29,"n":856,"o":1009.92,"t":"2026-10-08T19:00:00Z","v":17098,"vw":1007.260735},{"c":1007.62,"h":1010.5,"l":1004.73,"n":948,"o":1005.39,"t":"2026-10-08T19:15:00Z","v":11626,"vw":1007.705238},{"c":1007.335,"h":1008.18,"l":1005.89,"n":1116,"o":1007.62,"t":"2026-10-08T19:30:00Z","v":16157,"vw":1007.056278},{"c":1011.6,"h":1011.76,"l":1006.515,"n":3742,"o":1007.52,"t":"2026-10-08T19:45:00Z","v":56595,"vw":1009.666492},{"c":1011.16,"h":1011.16,"l":1011.16,"n":73,"o":1011.16,"t":"2026-10-08T20:00:00Z","v":89625,"vw":1011.16},{"c":1009.255,"h":1018.85,"l":1009.255,"n":699,"o":1016.31,"t":"2026-10-09T13:30:00Z","v":17378,"vw":1015.085475},{"c":1011.485,"h":1013.68,"l":1006.84,"n":565,"o":1009.225,"t":"2026-10-09T13:45:00Z","v":8648,"vw":1011.136555},{"c":1014.085,"h":1016.635,"l":1012.065,"n":824,"o":1012.065,"t":"2026-10-09T14:00:00Z","v":12576,"vw":1014.898339},{"c":1015.055,"h":1015.5899,"l":1010.82,"n":522,"o":1012.4588,"t":"2026-10-09T14:15:00Z","v":5727,"vw":1013.762246},{"c":1016.0925,"h":1016.44,"l":1014.01,"n":702,"o":1015.055,"t":"2026-10-09T14:30:00Z","v":8002,"vw":1015.138495},{"c":1021.59,"h":1022.08,"l":1016.4545,"n":446,"o":1016.4545,"t":"2026-10-09T14:45:00Z","v":4296,"vw":1019.79739},{"c":1023.555,"h":1023.555,"l":1018.65,"n":551,"o":1019.87,"t":"2026-10-09T15:00:00Z","v":8182,"vw":1021.688334},{"c":1022.04,"h":1024.49,"l":1020.31,"n":581,"o":1023.56,"t":"2026-10-09T15:15:00Z","v":8044,"vw":1021.957999},{"c":1021.38,"h":1022.63,"l":1019.07,"n":351,"o":1021.55,"t":"2026-10-09T15:30:00Z","v":3721,"vw":1021.277618},{"c":1018.97,"h":1021.84,"l":1018.06,"n":468,"o":1020.68,"t":"2026-10-09T15:45:00Z","v":4729,"vw":1019.999674},{"c":1019.6525,"h":1019.89,"l":1017.25,"n":368,"o":1017.96,"t":"2026-10-09T16:00:00Z","v":4395,"vw":1018.746413},{"c":1020.94,"h":1020.975,"l":1018.71,"n":433,"o":1019.73,"t":"2026-10-09T16:15:00Z","v":5388,"vw":1019.652403},{"c":1020.65,"h":1022.0609,"l":1020.56,"n":297,"o":1021.39,"t":"2026-10-09T16:30:00Z","v":3287,"vw":1021.248868},{"c":1018.42,"h":1021.8199,"l":1018.18,"n":362,"o":1021.205,"t":"2026-10-09T16:45:00Z","v":4003,"vw":1020.027775},{"c":1018.6,"h":1018.94,"l":1016.27,"n":436,"o":1018.42,"t":"2026-10-09T17:00:00Z","v":5873,"vw":1017.987824},{"c":1018.77,"h":1019.775,"l":1017.79,"n":399,"o":1018.435,"t":"2026-10-09T17:15:00Z","v":4441,"vw":1019.157867},{"c":1022.04,"h":1022.045,"l":1017.89,"n":453,"o":1018.4,"t":"2026-10-09T17:30:00Z","v":5225,"vw":1020.405062},{"c":1020.745,"h":1021.15,"l":1020.12,"n":320,"o":1020.95,"t":"2026-10-09T17:45:00Z","v":2201,"vw":1020.760595},{"c":1019.23,"h":1022.94,"l":1019.23,"n":649,"o":1021.71,"t":"2026-10-09T18:00:00Z","v":8631,"vw":1021.416071},{"c":1019.99,"h":1021.0499,"l":1018.93,"n":277,"o":1019.67,"t":"2026-10-09T18:15:00Z","v":2679,"vw":1019.804297},{"c":1023.7,"h":1024.445,"l":1019.78,"n":348,"o":1020.345,"t":"2026-10-09T18:30:00Z","v":5512,"vw":1021.388799},{"c":1025.65,"h":1026.4299,"l":1024.1,"n":453,"o":1024.906,"t":"2026-10-09T18:45:00Z","v":4495,"vw":1025.686469},{"c":1024.9999,"h":1026.585,"l":1023.98,"n":545,"o":1025.485,"t":"2026-10-09T19:00:00Z","v":8721,"vw":1025.316647},{"c":1023.385,"h":1025.7967,"l":1022.04,"n":703,"o":1024.74,"t":"2026-10-09T19:15:00Z","v":17450,"vw":1023.837339},{"c":1024.16,"h":1025.11,"l":1022.62,"n":841,"o":1024.14,"t":"2026-10-09T19:30:00Z","v":16331,"vw":1023.902775},{"c":1026.3,"h":1028.4699,"l":1023.47,"n":2632,"o":1023.47,"t":"2026-10-09T19:45:00Z","v":39914,"vw":1025.873996},{"c":1026.06,"h":1026.06,"l":1026.06,"n":88,"o":1026.06,"t":"2026-10-09T20:00:00Z","v":89128,"vw":1026.06},{"c":1024,"h":1024,"l":1024,"n":1,"o":1024,"t":"2026-10-12T11:15:00Z","v":50,"vw":1024},{"c":1024.56,"h":1025.6,"l":1014.88,"n":863,"o":1014.88,"t":"2026-10-12T13:30:00Z","v":16836,"vw":1019.076386},{"c":1026.54,"h":1028.8975,"l":1024.55,"n":602,"o":1024.56,"t":"2026-10-12T13:45:00Z","v":10218,"vw":1026.597781},{"c":1028.77,"h":1030.37,"l":1025.72,"n":656,"o":1026.54,"t":"2026-10-12T14:00:00Z","v":9134,"vw":1027.307105},{"c":1029.08,"h":1032.0399,"l":1027.9101,"n":440,"o":1028.86,"t":"2026-10-12T14:15:00Z","v":3960,"vw":1029.767161},{"c":1029.97,"h":1030.45,"l":1028.995,"n":447,"o":1030.185,"t":"2026-10-12T14:30:00Z","v":3844,"vw":1030.032167},{"c":1029.27,"h":1030.6,"l":1028.4425,"n":635,"o":1029.68,"t":"2026-10-12T14:45:00Z","v":8962,"vw":1029.583677},{"c":1025.72,"h":1029.26,"l":1024.39,"n":573,"o":1028.46,"t":"2026-10-12T15:00:00Z","v":6510,"vw":1026.614691},{"c":1024.41,"h":1026.87,"l":1024.41,"n":505,"o":1025.53,"t":"2026-10-12T15:15:00Z","v":5256,"vw":1025.724149},{"c":1027.945,"h":1029.595,"l":1026.12,"n":462,"o":1026.12,"t":"2026-10-12T15:30:00Z","v":4050,"vw":1028.1625},{"c":1027.95,"h":1028.9899,"l":1027.13,"n":242,"o":1028.79,"t":"2026-10-12T15:45:00Z","v":2865,"vw":1027.957726},{"c":1028.85,"h":1030.09,"l":1027.1601,"n":273,"o":1028.07,"t":"2026-10-12T16:00:00Z","v":3307,"vw":1029.052011},{"c":1030.515,"h":1030.515,"l":1028.7125,"n":292,"o":1028.745,"t":"2026-10-12T16:15:00Z","v":2949,"vw":1029.394201},{"c":1031.61,"h":1031.61,"l":1029.735,"n":507,"o":1030.515,"t":"2026-10-12T16:30:00Z","v":7189,"vw":1030.778177},{"c":1033.22,"h":1033.63,"l":1031.21,"n":379,"o":1032,"t":"2026-10-12T16:45:00Z","v":4548,"vw":1032.78951},{"c":1034.555,"h":1034.83,"l":1033.52,"n":351,"o":1033.52,"t":"2026-10-12T17:00:00Z","v":3926,"vw":1034.096799},{"c":1031.9,"h":1034.11,"l":1030.79,"n":533,"o":1034.11,"t":"2026-10-12T17:15:00Z","v":6816,"vw":1032.541641},{"c":1031.82,"h":1032.34,"l":1029.9,"n":435,"o":1032.28,"t":"2026-10-12T17:30:00Z","v":5345,"vw":1031.192606},{"c":1030.79,"h":1031.82,"l":1029.68,"n":376,"o":1031.82,"t":"2026-10-12T17:45:00Z","v":4543,"vw":1030.807035},{"c":1031.24,"h":1031.675,"l":1029.94,"n":399,"o":1030.79,"t":"2026-10-12T18:00:00Z","v":4210,"vw":1030.895138},{"c":1028.96,"h":1031.305,"l":1027.85,"n":559,"o":1030.87,"t":"2026-10-12T18:15:00Z","v":7296,"vw":1029.31911},{"c":1031.2671,"h":1031.9,"l":1029.1875,"n":397,"o":1029.1875,"t":"2026-10-12T18:30:00Z","v":4492,"vw":1030.724484},{"c":1030.125,"h":1031.9,"l":1029.52,"n":412,"o":1031.56,"t":"2026-10-12T18:45:00Z","v":5169,"vw":1030.943349},{"c":1030.15,"h":1031.57,"l":1029.23,"n":511,"o":1030.025,"t":"2026-10-12T19:00:00Z","v":6647,"vw":1030.570537},{"c":1030.88,"h":1031.85,"l":1030.41,"n":530,"o":1030.67,"t":"2026-10-12T19:15:00Z","v":6001,"vw":1030.958834},{"c":1032.165,"h":1032.77,"l":1030.875,"n":1060,"o":1030.875,"t":"2026-10-12T19:30:00Z","v":11942,"vw":1032.074141},{"c":1033.07,"h":1033.32,"l":1030.585,"n":3458,"o":1032.165,"t":"2026-10-12T19:45:00Z","v":51326,"vw":1032.385586},{"c":1032.6,"h":1032.6,"l":1032.6,"n":82,"o":1032.6,"t":"2026-10-12T20:00:00Z","v":73473,"vw":1032.6},{"c":1036.36,"h":1036.36,"l":1036.36,"n":4,"o":1036.36,"t":"2026-10-13T10:30:00Z","v":73,"vw":1036.36},{"c":1038.5,"h":1038.5,"l":1038.5,"n":2,"o":1038.5,"t":"2026-10-13T11:00:00Z","v":41,"vw":1038.5},{"c":1023.85,"h":1038.44,"l":1023.81,"n":495,"o":1038.44,"t":"2026-10-13T13:30:00Z","v":11275,"vw":1032.856813},{"c":1024.64,"h":1026.1,"l":1022.17,"n":501,"o":1022.44,"t":"2026-10-13T13:45:00Z","v":6923,"vw":1024.27246},{"c":1022.71,"h":1024.64,"l":1017.88,"n":800,"o":1024.63,"t":"2026-10-13T14:00:00Z","v":14731,"vw":1020.762765},{"c":1016.69,"h":1023.66,"l":1016.69,"n":447,"o":1023.66,"t":"2026-10-13T14:15:00Z","v":5519,"vw":1018.674417},{"c":1014.07,"h":1018.53,"l":1013.53,"n":421,"o":1017.34,"t":"2026-10-13T14:30:00Z","v":5622,"vw":1014.651569},{"c":1013.52,"h":1016.28,"l":1013.02,"n":684,"o":1013.0601,"t":"2026-10-13T14:45:00Z","v":9984,"vw":1014.337179},{"c":1016.165,"h":1017.21,"l":1013.005,"n":734,"o":1013.67,"t":"2026-10-13T15:00:00Z","v":11710,"vw":1014.361198},{"c":1016.37,"h":1018.2,"l":1014.85,"n":862,"o":1016.165,"t":"2026-10-13T15:15:00Z","v":16918,"vw":1016.425772},{"c":1015.76,"h":1018.17,"l":1015.02,"n":627,"o":1015.19,"t":"2026-10-13T15:30:00Z","v":7939,"vw":1016.695328},{"c":1020.03,"h":1020.03,"l":1016.28,"n":337,"o":1016.38,"t":"2026-10-13T15:45:00Z","v":4445,"vw":1017.777173},{"c":1020.41,"h":1020.489,"l":1018.65,"n":317,"o":1019.225,"t":"2026-10-13T16:00:00Z","v":2895,"vw":1019.536359},{"c":1022.22,"h":1022.22,"l":1019.89,"n":386,"o":1020.525,"t":"2026-10-13T16:15:00Z","v":3764,"vw":1020.51169},{"c":1024.25,"h":1024.93,"l":1022.45,"n":554,"o":1022.965,"t":"2026-10-13T16:30:00Z","v":6559,"vw":1023.648573},{"c":1024.17,"h":1025.8,"l":1023.39,"n":665,"o":1023.39,"t":"2026-10-13T16:45:00Z","v":10506,"vw":1025.295459},{"c":1023.94,"h":1025.59,"l":1023.5375,"n":463,"o":1024.42,"t":"2026-10-13T17:00:00Z","v":6917,"vw":1024.44971},{"c":1025.425,"h":1025.425,"l":1022.905,"n":481,"o":1023.97,"t":"2026-10-13T17:15:00Z","v":7275,"vw":1023.950266},{"c":1027.98,"h":1029,"l":1025.435,"n":384,"o":1025.435,"t":"2026-10-13T17:30:00Z","v":4365,"vw":1027.762903},{"c":1026.005,"h":1028.665,"l":1025.84,"n":282,"o":1027.95,"t":"2026-10-13T17:45:00Z","v":3688,"vw":1026.929909},{"c":1029.86,"h":1032.43,"l":1026.78,"n":637,"o":1026.95,"t":"2026-10-13T18:00:00Z","v":11941,"vw":1030.122557},{"c":1026.45,"h":1030.9699,"l":1026.38,"n":500,"o":1030.9699,"t":"2026-10-13T18:15:00Z","v":9410,"vw":1028.23626},{"c":1024.435,"h":1026.165,"l":1023.56,"n":445,"o":1026.165,"t":"2026-10-13T18:30:00Z","v":6460,"vw":1024.793629},{"c":1024.41,"h":1024.41,"l":1022.18,"n":462,"o":1023.72,"t":"2026-10-13T18:45:00Z","v":4564,"vw":1023.327747},{"c":1022,"h":1024.4,"l":1021.18,"n":844,"o":1024.4,"t":"2026-10-13T19:00:00Z","v":10868,"vw":1022.300535},{"c":1021.21,"h":1022.01,"l":1017.265,"n":1050,"o":1022.01,"t":"2026-10-13T19:15:00Z","v":15866,"vw":1020.124435},{"c":1018.845,"h":1023.92,"l":1018.313,"n":1228,"o":1021.84,"t":"2026-10-13T19:30:00Z","v":15428,"vw":1022.018006},{"c":1019.08,"h":1021.65,"l":1017.56,"n":3390,"o":1018.71,"t":"2026-10-13T19:45:00Z","v":51355,"vw":1019.469773},{"c":1019.4,"h":1019.4,"l":1019.4,"n":87,"o":1019.4,"t":"2026-10-13T20:00:00Z","v":122523,"vw":1019.4},{"c":1019.4,"h":1019.4,"l":1019.4,"n":3,"o":1019.4,"t":"2026-10-13T20:30:00Z","v":12472,"vw":1019.4},{"c":1020.01,"h":1020.01,"l":1017.87,"n":2,"o":1017.87,"t":"2026-10-14T13:15:00Z","v":231,"vw":1018.574069},{"c":1008.88,"h":1023.15,"l":1008.78,"n":857,"o":1019.4,"t":"2026-10-14T13:30:00Z","v":16463,"vw":1015.102415},{"c":1004.23,"h":1009.875,"l":1002.39,"n":672,"o":1008.89,"t":"2026-10-14T13:45:00Z","v":8592,"vw":1005.87178},{"c":1004.975,"h":1007.7,"l":999.36,"n":1008,"o":1004.92,"t":"2026-10-14T14:00:00Z","v":11250,"vw":1002.963927},{"c":1000.885,"h":1005.79,"l":1000.02,"n":1568,"o":1005.08,"t":"2026-10-14T14:15:00Z","v":11720,"vw":1002.854327},{"c":995.265,"h":1001.78,"l":992.995,"n":1067,"o":1000.885,"t":"2026-10-14T14:30:00Z","v":11576,"vw":996.438531},{"c":994.41,"h":996.405,"l":992.475,"n":1043,"o":994.47,"t":"2026-10-14T14:45:00Z","v":15241,"vw":994.900566},{"c":995.38,"h":995.96,"l":992.535,"n":724,"o":994.675,"t":"2026-10-14T15:00:00Z","v":9544,"vw":994.297085},{"c":997.25,"h":997.74,"l":993.8,"n":751,"o":995.395,"t":"2026-10-14T15:15:00Z","v":14131,"vw":995.803519},{"c":997.5,"h":1001.9599,"l":996.61,"n":762,"o":998.27,"t":"2026-10-14T15:30:00Z","v":18730,"vw":998.126451},{"c":999.79,"h":1001.51,"l":997.2275,"n":465,"o":997.34,"t":"2026-10-14T15:45:00Z","v":7212,"vw":999.896856},{"c":999.115,"h":1000.56,"l":997.59,"n":647,"o":1000.555,"t":"2026-10-14T16:00:00Z","v":8079,"vw":998.885108},{"c":1000.91,"h":1001.91,"l":996.83,"n":624,"o":998.795,"t":"2026-10-14T16:15:00Z","v":12559,"vw":999.949689},{"c":1001.44,"h":1001.86,"l":999.58,"n":615,"o":1000.74,"t":"2026-10-14T16:30:00Z","v":8854,"vw":1000.556747},{"c":1003.725,"h":1004.205,"l":1001.32,"n":738,"o":1001.44,"t":"2026-10-14T16:45:00Z","v":8792,"vw":1002.685006},{"c":1001.745,"h":1003.95,"l":1001.205,"n":611,"o":1003.925,"t":"2026-10-14T17:00:00Z","v":8910,"vw":1002.140122},{"c":998.85,"h":1002.31,"l":997.6,"n":861,"o":1001.885,"t":"2026-10-14T17:15:00Z","v":11405,"vw":1000.131067},{"c":998.585,"h":1000.485,"l":997.73,"n":539,"o":999.08,"t":"2026-10-14T17:30:00Z","v":7827,"vw":998.983975},{"c":995.12,"h":998.15,"l":992.5,"n":741,"o":998.15,"t":"2026-10-14T17:45:00Z","v":7436,"vw":995.843919},{"c":996.395,"h":997.36,"l":994.045,"n":754,"o":995.4175,"t":"2026-10-14T18:00:00Z","v":11015,"vw":996.012186},{"c":995.545,"h":997.17,"l":995.18,"n":511,"o":996.495,"t":"2026-10-14T18:15:00Z","v":6124,"vw":996.092816},{"c":996.08,"h":996.82,"l":995.15,"n":696,"o":995.84,"t":"2026-10-14T18:30:00Z","v":8341,"vw":996.123692},{"c":996.35,"h":996.465,"l":994.35,"n":799,"o":996.225,"t":"2026-10-14T18:45:00Z","v":9948,"vw":995.188518},{"c":995.105,"h":997.02,"l":994.79,"n":919,"o":996.2875,"t":"2026-10-14T19:00:00Z","v":10474,"vw":995.69336},{"c":993.45,"h":995.81,"l":993.235,"n":1048,"o":995.1,"t":"2026-10-14T19:15:00Z","v":11323,"vw":994.631893},{"c":994.29,"h":995.01,"l":992.42,"n":1413,"o":993.71,"t":"2026-10-14T19:30:00Z","v":19014,"vw":993.286435},{"c":996.12,"h":996.36,"l":992.645,"n":3939,"o":994.085,"t":"2026-10-14T19:45:00Z","v":49873,"vw":995.173233},{"c":995.9,"h":996.12,"l":995.9,"n":73,"o":996.12,"t":"2026-10-14T20:00:00Z","v":99837,"vw":995.900112},{"c":995.9,"h":995.9,"l":995.9,"n":3,"o":995.9,"t":"2026-10-14T20:15:00Z","v":2290,"vw":995.9},{"c":995.9,"h":995.9,"l":995.9,"n":2,"o":995.9,"t":"2026-10-14T20:45:00Z","v":4388,"vw":995.9},{"c":995.9,"h":995.9,"l":995.9,"n":20,"o":995.9,"t":"2026-10-14T23:45:00Z","v":155,"vw":995.9},{"c":1003.76,"h":1003.76,"l":1003.76,"n":1,"o":1003.76,"t":"2026-10-15T08:30:00Z","v":50,"vw":1003.76},{"c":1000,"h":1000,"l":995,"n":2,"o":995,"t":"2026-10-15T12:15:00Z","v":200,"vw":997.5},{"c":995.9,"h":995.9,"l":995.9,"n":1,"o":995.9,"t":"2026-10-15T12:45:00Z","v":891,"vw":995.9},{"c":999,"h":999.06,"l":999,"n":12,"o":999.06,"t":"2026-10-15T13:15:00Z","v":290,"vw":999.026667},{"c":975.51,"h":993.825,"l":973.63,"n":1704,"o":993.825,"t":"2026-10-15T13:30:00Z","v":40093,"vw":981.63249},{"c":975.92,"h":978.2,"l":961.93,"n":1615,"o":974.66,"t":"2026-10-15T13:45:00Z","v":42107,"vw":969.916534},{"c":970.385,"h":979.745,"l":969.13,"n":1212,"o":974.75,"t":"2026-10-15T14:00:00Z","v":26949,"vw":974.363049},{"c":972.34,"h":975.99,"l":969.71,"n":915,"o":970.415,"t":"2026-10-15T14:15:00Z","v":14249,"vw":972.751419},{"c":980.525,"h":981.665,"l":969.79,"n":1317,"o":971.02,"t":"2026-10-15T14:30:00Z","v":25343,"vw":974.256591},{"c":982.655,"h":983.43,"l":979.39,"n":652,"o":979.8,"t":"2026-10-15T14:45:00Z","v":8286,"vw":981.085521},{"c":983.45,"h":983.78,"l":979.59,"n":639,"o":982.385,"t":"2026-10-15T15:00:00Z","v":8150,"vw":981.327043},{"c":982.4,"h":985.27,"l":981.8525,"n":570,"o":984.4,"t":"2026-10-15T15:15:00Z","v":6590,"vw":983.40277},{"c":980.03,"h":982.85,"l":979.0151,"n":629,"o":981.21,"t":"2026-10-15T15:30:00Z","v":8244,"vw":980.4796},{"c":985.535,"h":986.17,"l":980.03,"n":776,"o":980.09,"t":"2026-10-15T15:45:00Z","v":13230,"vw":982.070113},{"c":984.39,"h":985.91,"l":982.15,"n":731,"o":985.325,"t":"2026-10-15T16:00:00Z","v":13734,"vw":983.57116},{"c":986.54,"h":986.54,"l":982.7601,"n":405,"o":983.73,"t":"2026-10-15T16:15:00Z","v":5874,"vw":983.899599},{"c":987.8225,"h":988.78,"l":985.45,"n":602,"o":986.265,"t":"2026-10-15T16:30:00Z","v":7701,"vw":987.837964},{"c":989.45,"h":990.14,"l":989.01,"n":413,"o":989.48,"t":"2026-10-15T16:45:00Z","v":4498,"vw":989.521106},{"c":981.24,"h":981.955,"l":980.9,"n":126,"o":981,"t":"2026-10-15T18:00:00Z","v":2828,"vw":981.433867},{"c":983.155,"h":983.155,"l":979,"n":1208,"o":981.245,"t":"2026-10-15T18:15:00Z","v":52352,"vw":980.780747},{"c":982.68,"h":983.695,"l":981.5311,"n":858,"o":983.155,"t":"2026-10-15T18:30:00Z","v":12659,"vw":982.761584},{"c":986.1,"h":986.7375,"l":982.11,"n":828,"o":983.2754,"t":"2026-10-15T18:45:00Z","v":21627,"vw":984.998645},{"c":991.44,"h":991.44,"l":985.945,"n":829,"o":985.955,"t":"2026-10-15T19:00:00Z","v":9932,"vw":988.501211},{"c":1001.96,"h":1001.98,"l":991.58,"n":1061,"o":991.5975,"t":"2026-10-15T19:15:00Z","v":16062,"vw":997.654379},{"c":1000.4425,"h":1003.965,"l":998.87,"n":1268,"o":1001.96,"t":"2026-10-15T19:30:00Z","v":18359,"vw":1001.554567},{"c":995.81,"h":999.77,"l":995.67,"n":3447,"o":999.77,"t":"2026-10-15T19:45:00Z","v":54043,"vw":997.127481},{"c":996.26,"h":996.26,"l":996.26,"n":88,"o":996.26,"t":"2026-10-15T20:00:00Z","v":124903,"vw":996.26}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.461754220260028,"strike":1069.4033762080223,"iv":1.0340264566817596,"gamma":0.003323325377808912,"theta":-4.745087654379805,"vega":0.09077223806680483,"rho":0.0025471485299354297,"breakevenPct":7.588895512043279},{"delta":0.15,"premium":2.601370634391473,"strike":1033.272416249268,"iv":0.6587657955471293,"gamma":0.006839761731588281,"theta":-4.014620149983918,"vega":0.12090724418099215,"rho":0.0038422874843139555,"breakevenPct":3.9762498628530034},{"delta":0.2,"premium":2.859449120122418,"strike":1018.4621270084162,"iv":0.48689058913542466,"gamma":0.010830604437643459,"theta":-3.5365007651109415,"vega":0.1440741392501913,"rho":0.0051324170813872964,"breakevenPct":2.5155658290545246},{"delta":0.25,"premium":3.940168324407039,"strike":1014.636572302984,"iv":0.49806120887528693,"gamma":0.011901759755164498,"theta":-4.081527543993879,"vega":0.16216901300688602,"rho":0.006439105951516364,"breakevenPct":2.240051856683091},{"delta":0.3,"premium":5.02088752869166,"strike":1010.8110175975517,"iv":0.5092318286151493,"gamma":0.01297291507268554,"theta":-4.626554322876817,"vega":0.18026388676358074,"rho":0.007745794821645431,"breakevenPct":1.9645378843116568},{"delta":0.35,"premium":6.12843567251462,"strike":1007.1198830409356,"iv":0.5026140350877193,"gamma":0.013948830409356724,"theta":-4.81643581871345,"vega":0.19046505847953216,"rho":0.009057433588827277,"breakevenPct":1.7052093543302242},{"delta":0.4,"premium":7.243201754385966,"strike":1003.4649122807018,"iv":0.4912105263157895,"gamma":0.014899122807017546,"theta":-4.910770614035088,"vega":0.19854254385964912,"rho":0.010370404054200989,"breakevenPct":1.4502352834689436},{"delta":0.45,"premium":8.369867149758454,"strike":999.8429951690821,"iv":0.479837922705314,"gamma":0.015810990338164254,"theta":-4.992374879227054,"vega":0.2060963768115942,"rho":0.01168322488239663,"breakevenPct":1.1997733843414917},{"delta":0.5,"premium":9.71346618357488,"strike":996.8236714975845,"iv":0.46902874396135263,"gamma":0.016022342995169084,"theta":-4.841891787439614,"vega":0.2041036231884058,"rho":0.012993317709730558,"breakevenPct":1.0315718468230581},{"delta":0.55,"premium":11.057065217391306,"strike":993.804347826087,"iv":0.45821956521739127,"gamma":0.016233695652173915,"theta":-4.691408695652174,"vega":0.2021108695652174,"rho":0.014303410537064487,"breakevenPct":0.8633703093046244},{"delta":0.6,"premium":12.40066425120773,"strike":990.7850241545893,"iv":0.44741038647342996,"gamma":0.016445048309178745,"theta":-4.540925603864735,"vega":0.200118115942029,"rho":0.015613503364398412,"breakevenPct":0.6951687717861912},{"delta":0.65,"premium":15.573159784560145,"strike":986.6786355475763,"iv":0.4775479353680431,"gamma":0.014938958707360861,"theta":-4.604463375224417,"vega":0.1911637342908438,"rho":0.016878311522259954,"breakevenPct":0.6014288772144274},{"delta":0.7,"premium":19.388240574506277,"strike":982.1903052064632,"iv":0.522072172351885,"gamma":0.012829443447037705,"theta":-4.743197666068222,"vega":0.17976337522441654,"rho":0.018127208850306865,"breakevenPct":0.533851181515818},{"delta":0.75,"premium":23.224066797642433,"strike":977.4852652259332,"iv":0.5464153241650295,"gamma":0.01107072691552063,"theta":-4.5550508840864445,"vega":0.16406561886051083,"rho":0.019369861791039136,"breakevenPct":0.4466034994454915},{"delta":0.8,"premium":27.079666011787822,"strike":972.573673870334,"iv":0.5515233791748526,"gamma":0.009646365422396856,"theta":-4.0553455795677795,"vega":0.14427190569744597,"rho":0.02060656305011213,"breakevenPct":0.340607861614622},{"delta":0.85,"premium":34.165540540540526,"strike":964.6396396396397,"iv":0.5993878378378377,"gamma":0.00750630630630631,"theta":-3.6892409909909913,"vega":0.12108873873873877,"rho":0.0217565149548237,"breakevenPct":0.2554734888663779},{"delta":0.9,"premium":43.61896551724138,"strike":954.3678160919541,"iv":0.6432310344827586,"gamma":0.005173563218390804,"theta":-2.999059770114942,"vega":0.09056896551724136,"rho":0.02283467558945461,"breakevenPct":0.17332640166175148}],"put":[{"delta":0.1,"premium":2.111718524777928,"strike":939.3303700126899,"iv":0.8880332542405924,"gamma":0.004364762528722009,"theta":-3.9440806901119387,"vega":0.09071152508679642,"rho":-0.002689371022597379,"breakevenPct":5.9262992102551655},{"delta":0.15,"premium":2.6172736941261876,"strike":961.1515796084125,"iv":0.662077523346513,"gamma":0.007111765512388677,"theta":-3.9130238979474354,"vega":0.12017316892084509,"rho":-0.00403276735343223,"breakevenPct":3.7867317854489477},{"delta":0.2,"premium":3.2325643776824036,"strike":972.7575107296137,"iv":0.5459347639484978,"gamma":0.009782403433476394,"theta":-3.907658798283262,"vega":0.1444406652360515,"rho":-0.005353507182366999,"breakevenPct":2.6835418111806817},{"delta":0.25,"premium":4.171405579399141,"strike":978.1223175965665,"iv":0.5279090128755365,"gamma":0.011499141630901287,"theta":-4.306800429184549,"vega":0.16455869098712445,"rho":-0.006720963208906418,"breakevenPct":2.239283719393794},{"delta":0.3,"premium":4.999263468013468,"strike":982.7356902356902,"iv":0.4997144781144781,"gamma":0.013331060606060605,"theta":-4.424012626262627,"vega":0.17923257575757576,"rho":-0.008089788663201909,"breakevenPct":1.859311146921811},{"delta":0.35,"premium":5.767361111111111,"strike":986.9444444444445,"iv":0.46604444444444443,"gamma":0.015224999999999999,"theta":-4.3894166666666665,"vega":0.190975,"rho":-0.009459351501673744,"breakevenPct":1.5139538540809316},{"delta":0.4,"premium":6.744263749260794,"strike":990.8101714961562,"iv":0.4430421052631579,"gamma":0.016591898285038438,"theta":-4.3892208752217625,"vega":0.20002661147250148,"rho":-0.01083382896325279,"breakevenPct":1.223986936452804},{"delta":0.45,"premium":8.274423418095802,"strike":993.7670017740982,"iv":0.4483052631578947,"gamma":0.016562329982259018,"theta":-4.48017297457126,"vega":0.20194855115316382,"rho":-0.012221328382407873,"breakevenPct":1.0807842976730626},{"delta":0.5,"premium":9.80458308693081,"strike":996.7238320520402,"iv":0.45356842105263157,"gamma":0.016532761679479598,"theta":-4.571125073920757,"vega":0.20387049083382613,"rho":-0.013608827801562955,"breakevenPct":0.9375816588933215},{"delta":0.55,"premium":11.33474275576582,"strike":999.6806623299823,"iv":0.4588315789473684,"gamma":0.016503193376700177,"theta":-4.662077173270254,"vega":0.20579243051448845,"rho":-0.014996327220718041,"breakevenPct":0.7943790201135799},{"delta":0.6,"premium":12.723206751054851,"strike":1002.3523206751055,"iv":0.44262795358649787,"gamma":0.016358860759493672,"theta":-4.318322679324894,"vega":0.19694356540084387,"rho":-0.016377272204328153,"breakevenPct":0.66557786882434},{"delta":0.65,"premium":14.09451476793249,"strike":1004.9894514767933,"iv":0.4238252109704641,"gamma":0.016200632911392406,"theta":-3.921935548523207,"vega":0.18679061181434597,"rho":-0.01775742360157184,"breakevenPct":0.538520395392694},{"delta":0.7,"premium":15.465822784810126,"strike":1007.626582278481,"iv":0.4050224683544304,"gamma":0.01604240506329114,"theta":-3.5255484177215193,"vega":0.1766376582278481,"rho":-0.01913757499881552,"breakevenPct":0.4114629219610484},{"delta":0.75,"premium":16.97700348432056,"strike":1010.3484320557492,"iv":0.38728466898954705,"gamma":0.015694425087108013,"theta":-3.117921951219512,"vega":0.16511324041811848,"rho":-0.020519695796297442,"breakevenPct":0.28994152415749525},{"delta":0.8,"premium":19.747038327526134,"strike":1013.8327526132405,"iv":0.3791313588850174,"gamma":0.013638675958188151,"theta":-2.6091414634146335,"vega":0.1412456445993031,"rho":-0.021919541195923497,"breakevenPct":0.21824480700677767},{"delta":0.85,"premium":22.517073170731706,"strike":1017.3170731707318,"iv":0.37097804878048785,"gamma":0.011582926829268293,"theta":-2.100360975609756,"vega":0.1173780487804878,"rho":-0.023319386595549548,"breakevenPct":0.14654808985606027},{"delta":0.9,"premium":32.42079796264859,"strike":1027.8098471986418,"iv":0.4344224108658747,"gamma":0.00861375212224108,"theta":-1.7488011884550085,"vega":0.09060441426146007,"rho":-0.024902580599863684,"breakevenPct":0.0874220348108699}]},"raw":{"call":[{"delta":0.1,"premium":2.461754220260028,"strike":1069.4033762080223,"iv":1.0340264566817596,"gamma":0.003323325377808912,"theta":-4.745087654379805,"vega":0.09077223806680483,"rho":0.0025471485299354297,"breakevenPct":7.588895512043279},{"delta":0.15,"premium":2.601370634391473,"strike":1033.272416249268,"iv":0.6587657955471293,"gamma":0.006839761731588281,"theta":-4.014620149983918,"vega":0.12090724418099215,"rho":0.0038422874843139555,"breakevenPct":3.9762498628530034},{"delta":0.2,"premium":2.859449120122418,"strike":1018.4621270084162,"iv":0.48689058913542466,"gamma":0.010830604437643459,"theta":-3.5365007651109415,"vega":0.1440741392501913,"rho":0.0051324170813872964,"breakevenPct":2.5155658290545246},{"delta":0.25,"premium":3.940168324407039,"strike":1014.636572302984,"iv":0.49806120887528693,"gamma":0.011901759755164498,"theta":-4.081527543993879,"vega":0.16216901300688602,"rho":0.006439105951516364,"breakevenPct":2.240051856683091},{"delta":0.3,"premium":5.02088752869166,"strike":1010.8110175975517,"iv":0.5092318286151493,"gamma":0.01297291507268554,"theta":-4.626554322876817,"vega":0.18026388676358074,"rho":0.007745794821645431,"breakevenPct":1.9645378843116568},{"delta":0.35,"premium":6.12843567251462,"strike":1007.1198830409356,"iv":0.5026140350877193,"gamma":0.013948830409356724,"theta":-4.81643581871345,"vega":0.19046505847953216,"rho":0.009057433588827277,"breakevenPct":1.7052093543302242},{"delta":0.4,"premium":7.243201754385966,"strike":1003.4649122807018,"iv":0.4912105263157895,"gamma":0.014899122807017546,"theta":-4.910770614035088,"vega":0.19854254385964912,"rho":0.010370404054200989,"breakevenPct":1.4502352834689436},{"delta":0.45,"premium":8.369867149758454,"strike":999.8429951690821,"iv":0.479837922705314,"gamma":0.015810990338164254,"theta":-4.992374879227054,"vega":0.2060963768115942,"rho":0.01168322488239663,"breakevenPct":1.1997733843414917},{"delta":0.5,"premium":9.71346618357488,"strike":996.8236714975845,"iv":0.46902874396135263,"gamma":0.016022342995169084,"theta":-4.841891787439614,"vega":0.2041036231884058,"rho":0.012993317709730558,"breakevenPct":1.0315718468230581},{"delta":0.55,"premium":11.057065217391306,"strike":993.804347826087,"iv":0.45821956521739127,"gamma":0.016233695652173915,"theta":-4.691408695652174,"vega":0.2021108695652174,"rho":0.014303410537064487,"breakevenPct":0.8633703093046244},{"delta":0.6,"premium":12.40066425120773,"strike":990.7850241545893,"iv":0.44741038647342996,"gamma":0.016445048309178745,"theta":-4.540925603864735,"vega":0.200118115942029,"rho":0.015613503364398412,"breakevenPct":0.6951687717861912},{"delta":0.65,"premium":15.573159784560145,"strike":986.6786355475763,"iv":0.4775479353680431,"gamma":0.014938958707360861,"theta":-4.604463375224417,"vega":0.1911637342908438,"rho":0.016878311522259954,"breakevenPct":0.6014288772144274},{"delta":0.7,"premium":19.388240574506277,"strike":982.1903052064632,"iv":0.522072172351885,"gamma":0.012829443447037705,"theta":-4.743197666068222,"vega":0.17976337522441654,"rho":0.018127208850306865,"breakevenPct":0.533851181515818},{"delta":0.75,"premium":23.224066797642433,"strike":977.4852652259332,"iv":0.5464153241650295,"gamma":0.01107072691552063,"theta":-4.5550508840864445,"vega":0.16406561886051083,"rho":0.019369861791039136,"breakevenPct":0.4466034994454915},{"delta":0.8,"premium":27.079666011787822,"strike":972.573673870334,"iv":0.5515233791748526,"gamma":0.009646365422396856,"theta":-4.0553455795677795,"vega":0.14427190569744597,"rho":0.02060656305011213,"breakevenPct":0.340607861614622},{"delta":0.85,"premium":34.165540540540526,"strike":964.6396396396397,"iv":0.5993878378378377,"gamma":0.00750630630630631,"theta":-3.6892409909909913,"vega":0.12108873873873877,"rho":0.0217565149548237,"breakevenPct":0.2554734888663779},{"delta":0.9,"premium":43.61896551724138,"strike":954.3678160919541,"iv":0.6432310344827586,"gamma":0.005173563218390804,"theta":-2.999059770114942,"vega":0.09056896551724136,"rho":0.02283467558945461,"breakevenPct":0.17332640166175148}],"put":[{"delta":0.1,"premium":2.111718524777928,"strike":939.3303700126899,"iv":0.8880332542405924,"gamma":0.004364762528722009,"theta":-3.9440806901119387,"vega":0.09071152508679642,"rho":-0.002689371022597379,"breakevenPct":5.9262992102551655},{"delta":0.15,"premium":2.6172736941261876,"strike":961.1515796084125,"iv":0.662077523346513,"gamma":0.007111765512388677,"theta":-3.9130238979474354,"vega":0.12017316892084509,"rho":-0.00403276735343223,"breakevenPct":3.7867317854489477},{"delta":0.2,"premium":3.2325643776824036,"strike":972.7575107296137,"iv":0.5459347639484978,"gamma":0.009782403433476394,"theta":-3.907658798283262,"vega":0.1444406652360515,"rho":-0.005353507182366999,"breakevenPct":2.6835418111806817},{"delta":0.25,"premium":4.171405579399141,"strike":978.1223175965665,"iv":0.5279090128755365,"gamma":0.011499141630901287,"theta":-4.306800429184549,"vega":0.16455869098712445,"rho":-0.006720963208906418,"breakevenPct":2.239283719393794},{"delta":0.3,"premium":4.999263468013468,"strike":982.7356902356902,"iv":0.4997144781144781,"gamma":0.013331060606060605,"theta":-4.424012626262627,"vega":0.17923257575757576,"rho":-0.008089788663201909,"breakevenPct":1.859311146921811},{"delta":0.35,"premium":5.767361111111111,"strike":986.9444444444445,"iv":0.46604444444444443,"gamma":0.015224999999999999,"theta":-4.3894166666666665,"vega":0.190975,"rho":-0.009459351501673744,"breakevenPct":1.5139538540809316},{"delta":0.4,"premium":6.744263749260794,"strike":990.8101714961562,"iv":0.4430421052631579,"gamma":0.016591898285038438,"theta":-4.3892208752217625,"vega":0.20002661147250148,"rho":-0.01083382896325279,"breakevenPct":1.223986936452804},{"delta":0.45,"premium":8.274423418095802,"strike":993.7670017740982,"iv":0.4483052631578947,"gamma":0.016562329982259018,"theta":-4.48017297457126,"vega":0.20194855115316382,"rho":-0.012221328382407873,"breakevenPct":1.0807842976730626},{"delta":0.5,"premium":9.80458308693081,"strike":996.7238320520402,"iv":0.45356842105263157,"gamma":0.016532761679479598,"theta":-4.571125073920757,"vega":0.20387049083382613,"rho":-0.013608827801562955,"breakevenPct":0.9375816588933215},{"delta":0.55,"premium":11.33474275576582,"strike":999.6806623299823,"iv":0.4588315789473684,"gamma":0.016503193376700177,"theta":-4.662077173270254,"vega":0.20579243051448845,"rho":-0.014996327220718041,"breakevenPct":0.7943790201135799},{"delta":0.6,"premium":12.723206751054851,"strike":1002.3523206751055,"iv":0.44262795358649787,"gamma":0.016358860759493672,"theta":-4.318322679324894,"vega":0.19694356540084387,"rho":-0.016377272204328153,"breakevenPct":0.66557786882434},{"delta":0.65,"premium":14.09451476793249,"strike":1004.9894514767933,"iv":0.4238252109704641,"gamma":0.016200632911392406,"theta":-3.921935548523207,"vega":0.18679061181434597,"rho":-0.01775742360157184,"breakevenPct":0.538520395392694},{"delta":0.7,"premium":15.465822784810126,"strike":1007.626582278481,"iv":0.4050224683544304,"gamma":0.01604240506329114,"theta":-3.5255484177215193,"vega":0.1766376582278481,"rho":-0.01913757499881552,"breakevenPct":0.4114629219610484},{"delta":0.75,"premium":16.97700348432056,"strike":1010.3484320557492,"iv":0.38728466898954705,"gamma":0.015694425087108013,"theta":-3.117921951219512,"vega":0.16511324041811848,"rho":-0.020519695796297442,"breakevenPct":0.28994152415749525},{"delta":0.8,"premium":19.747038327526134,"strike":1013.8327526132405,"iv":0.3791313588850174,"gamma":0.013638675958188151,"theta":-2.6091414634146335,"vega":0.1412456445993031,"rho":-0.021919541195923497,"breakevenPct":0.21824480700677767},{"delta":0.85,"premium":22.517073170731706,"strike":1017.3170731707318,"iv":0.37097804878048785,"gamma":0.011582926829268293,"theta":-2.100360975609756,"vega":0.1173780487804878,"rho":-0.023319386595549548,"breakevenPct":0.14654808985606027},{"delta":0.9,"premium":32.42079796264859,"strike":1027.8098471986418,"iv":0.4344224108658747,"gamma":0.00861375212224108,"theta":-1.7488011884550085,"vega":0.09060441426146007,"rho":-0.024902580599863684,"breakevenPct":0.0874220348108699}]}},"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"}}