{"symbol":"GEV","url":"https://intraalpha.com/companies/GEV","capturedAt":"2026-10-21T17:49:37.924Z","state":"ready","quote":{"symbol":"GEV","last_price":931.93,"prev_close":890.33,"regular_close":932.48,"change":41.6,"change_pct":4.6724,"regular_change":42.15,"regular_change_pct":4.7342,"extended_change":-0.55,"extended_change_pct":-0.059,"bid":931.89,"ask":933.34,"bid_size":120,"ask_size":80,"volume":1913261,"vwap":926.436077,"open":921.79,"high":935.16,"low":914.35,"close":932.48,"trade_count":65390,"last_trade_at":"2026-10-21T17:49:20.517015574Z","last_quote_at":"2026-10-21T17:49:34.674425572Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"GEV","fetched_at":"2026-10-21T17:49:37.212221+00:00","name":"GE Vernova LLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"GE Vernova LLC, an energy business company, generates electricity. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":237124780000,"ebitda":3927000000,"pe_ratio":26.05,"peg_ratio":1.862,"book_value":44.9,"dividend_per_share":1.75,"dividend_yield":0.0019,"eps":34.18,"revenue_ttm":41366999000,"gross_profit_ttm":8509000000,"profit_margin":0.23,"operating_margin_ttm":0.0747,"return_on_assets_ttm":0.0254,"return_on_equity_ttm":0.826,"quarterly_earnings_growth":0.328,"quarterly_revenue_growth":0.219,"analyst_target_price":1223.98,"analyst_number":6,"beta":0.967,"fifty_two_week_high":1195.94,"fifty_two_week_low":529.18,"fifty_day_ma":960.19,"two_hundred_day_ma":936.01,"shares_outstanding":266334000,"forward_pe":38.76,"price_to_sales":5.73,"price_to_book":21.2,"ev_to_revenue":5.88,"ev_to_ebitda":81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:37.212221+00:00"},"optionObservedAt":"2026-10-21T17:38:26.390Z","bars":[{"c":1004,"h":1004.81,"l":1000.01,"n":338,"o":1003.75,"t":"2026-10-14T08:00:00Z","v":3370,"vw":1003.885502},{"c":1004.31,"h":1005,"l":1004,"n":26,"o":1004,"t":"2026-10-14T08:05:00Z","v":525,"vw":1004.437804},{"c":1006,"h":1006,"l":1006,"n":8,"o":1006,"t":"2026-10-14T08:10:00Z","v":199,"vw":1006},{"c":1004,"h":1005.43,"l":1004,"n":11,"o":1005.4,"t":"2026-10-14T08:25:00Z","v":257,"vw":1004.8},{"c":1001,"h":1001,"l":1001,"n":5,"o":1001,"t":"2026-10-14T09:05:00Z","v":101,"vw":1001},{"c":999.98,"h":1000.05,"l":999.98,"n":21,"o":1000.05,"t":"2026-10-14T09:40:00Z","v":614,"vw":999.989402},{"c":1001,"h":1001.05,"l":1001,"n":9,"o":1001,"t":"2026-10-14T09:50:00Z","v":326,"vw":1001.012857},{"c":997,"h":997,"l":997,"n":8,"o":997,"t":"2026-10-14T11:05:00Z","v":235,"vw":997},{"c":996,"h":996,"l":996,"n":21,"o":996,"t":"2026-10-14T11:10:00Z","v":1110,"vw":996},{"c":996.28,"h":996.28,"l":996.28,"n":3,"o":996.28,"t":"2026-10-14T11:20:00Z","v":200,"vw":996.28},{"c":996.28,"h":996.28,"l":996.28,"n":9,"o":996.28,"t":"2026-10-14T11:25:00Z","v":74,"vw":996.28},{"c":996,"h":996,"l":996,"n":3,"o":996,"t":"2026-10-14T11:30:00Z","v":53,"vw":996},{"c":995,"h":995.01,"l":995,"n":51,"o":995.01,"t":"2026-10-14T11:40:00Z","v":660,"vw":995.001481},{"c":994,"h":994,"l":994,"n":11,"o":994,"t":"2026-10-14T11:45:00Z","v":175,"vw":994},{"c":997.5,"h":997.5,"l":995.6935,"n":4,"o":995.6935,"t":"2026-10-14T12:05:00Z","v":367,"vw":996.725786},{"c":1000,"h":1000,"l":998,"n":10,"o":998,"t":"2026-10-14T12:25:00Z","v":151,"vw":999.428571},{"c":990,"h":1004,"l":990,"n":122,"o":997,"t":"2026-10-14T12:30:00Z","v":2534,"vw":998.690265},{"c":985,"h":988.183,"l":985,"n":59,"o":985.7311,"t":"2026-10-14T12:35:00Z","v":1333,"vw":985.533008},{"c":985,"h":992.4314,"l":985,"n":87,"o":988,"t":"2026-10-14T12:40:00Z","v":785,"vw":987.721531},{"c":985,"h":985.96,"l":985,"n":31,"o":985.96,"t":"2026-10-14T12:45:00Z","v":294,"vw":985.32},{"c":988,"h":988,"l":987.1126,"n":39,"o":987.1126,"t":"2026-10-14T12:50:00Z","v":404,"vw":987.685116},{"c":985.5477,"h":986.5,"l":985.5477,"n":13,"o":986.5,"t":"2026-10-14T12:55:00Z","v":146,"vw":986.02385},{"c":986.04,"h":986.32,"l":985.0001,"n":59,"o":985.0001,"t":"2026-10-14T13:00:00Z","v":673,"vw":985.87275},{"c":986.95,"h":986.95,"l":986.95,"n":13,"o":986.95,"t":"2026-10-14T13:05:00Z","v":86,"vw":986.95},{"c":986.5,"h":986.5,"l":985.69,"n":16,"o":985.69,"t":"2026-10-14T13:10:00Z","v":376,"vw":986.3},{"c":983.2,"h":984.01,"l":983.2,"n":46,"o":983.37,"t":"2026-10-14T13:20:00Z","v":642,"vw":983.595224},{"c":979.83,"h":984.18,"l":979.83,"n":116,"o":983.41,"t":"2026-10-14T13:25:00Z","v":1138,"vw":980.676465},{"c":978.5797,"h":997.665,"l":974.99,"n":3078,"o":982.85,"t":"2026-10-14T13:30:00Z","v":97302,"vw":982.421519},{"c":976.44,"h":980.08,"l":971,"n":3011,"o":978.12,"t":"2026-10-14T13:35:00Z","v":82767,"vw":974.591454},{"c":975.875,"h":981.97,"l":974.78,"n":1427,"o":976.3,"t":"2026-10-14T13:40:00Z","v":35282,"vw":977.242521},{"c":976.47,"h":980,"l":973.33,"n":1648,"o":976.045,"t":"2026-10-14T13:45:00Z","v":37962,"vw":976.458897},{"c":970.61,"h":976.47,"l":968.88,"n":1927,"o":976.47,"t":"2026-10-14T13:50:00Z","v":40820,"vw":971.673443},{"c":966.09,"h":971.74,"l":964.0001,"n":2472,"o":970.505,"t":"2026-10-14T13:55:00Z","v":66437,"vw":967.643252},{"c":962.1225,"h":967.05,"l":961,"n":2233,"o":965.53,"t":"2026-10-14T14:00:00Z","v":47945,"vw":964.679124},{"c":963.255,"h":965.47,"l":958.0155,"n":3369,"o":962.2,"t":"2026-10-14T14:05:00Z","v":69948,"vw":961.650425},{"c":959.81,"h":964.91,"l":958.33,"n":1874,"o":963.51,"t":"2026-10-14T14:10:00Z","v":35119,"vw":960.570231},{"c":959.38,"h":962.2,"l":958.5,"n":1993,"o":960.19,"t":"2026-10-14T14:15:00Z","v":38820,"vw":960.542189},{"c":950.83,"h":960.02,"l":949.21,"n":3831,"o":959.505,"t":"2026-10-14T14:20:00Z","v":81027,"vw":953.667536},{"c":941.19,"h":951.55,"l":938.9,"n":5279,"o":950.926,"t":"2026-10-14T14:25:00Z","v":122976,"vw":945.851226},{"c":944.34,"h":947.23,"l":940.0001,"n":2373,"o":941.19,"t":"2026-10-14T14:30:00Z","v":57323,"vw":943.248894},{"c":941.775,"h":946.18,"l":939.0101,"n":2335,"o":944.355,"t":"2026-10-14T14:35:00Z","v":45239,"vw":941.8676},{"c":946.745,"h":947.6899,"l":941.8897,"n":1731,"o":942.14,"t":"2026-10-14T14:40:00Z","v":44581,"vw":945.703877},{"c":940.09,"h":946.95,"l":939.85,"n":1967,"o":946.74,"t":"2026-10-14T14:45:00Z","v":32425,"vw":942.38446},{"c":942.515,"h":944.84,"l":939.4201,"n":1753,"o":940.445,"t":"2026-10-14T14:50:00Z","v":37519,"vw":942.326361},{"c":944.38,"h":944.75,"l":942.085,"n":1395,"o":942.515,"t":"2026-10-14T14:55:00Z","v":32791,"vw":943.573403},{"c":941.535,"h":944.48,"l":941.535,"n":1445,"o":944.48,"t":"2026-10-14T15:00:00Z","v":25618,"vw":943.311344},{"c":935.72,"h":941.87,"l":935.25,"n":2445,"o":940.9701,"t":"2026-10-14T15:05:00Z","v":37719,"vw":938.404608},{"c":936.47,"h":937.9999,"l":933.915,"n":1854,"o":935.23,"t":"2026-10-14T15:10:00Z","v":28624,"vw":935.898944},{"c":934.705,"h":938.3652,"l":933.51,"n":2037,"o":936.47,"t":"2026-10-14T15:15:00Z","v":48896,"vw":935.756876},{"c":931.275,"h":934.64,"l":931,"n":1990,"o":934.64,"t":"2026-10-14T15:20:00Z","v":31825,"vw":932.825874},{"c":932.05,"h":934.06,"l":931,"n":2177,"o":931.3475,"t":"2026-10-14T15:25:00Z","v":55804,"vw":932.380289},{"c":935.03,"h":935.3,"l":931.36,"n":1611,"o":932.045,"t":"2026-10-14T15:30:00Z","v":39078,"vw":933.744013},{"c":934.96,"h":935.76,"l":933.22,"n":1354,"o":935,"t":"2026-10-14T15:35:00Z","v":28128,"vw":934.717101},{"c":931.625,"h":935.3855,"l":929,"n":2435,"o":935.3855,"t":"2026-10-14T15:40:00Z","v":45906,"vw":931.10191},{"c":931.49,"h":933.89,"l":929.53,"n":1538,"o":931.53,"t":"2026-10-14T15:45:00Z","v":38739,"vw":931.549036},{"c":933.1499,"h":933.1499,"l":930,"n":1179,"o":931.16,"t":"2026-10-14T15:50:00Z","v":30327,"vw":931.233033},{"c":936.47,"h":937.3,"l":931.6386,"n":1320,"o":932.25,"t":"2026-10-14T15:55:00Z","v":25579,"vw":933.666098},{"c":934.495,"h":937.8,"l":932.875,"n":1132,"o":936.47,"t":"2026-10-14T16:00:00Z","v":25765,"vw":935.266216},{"c":937.29,"h":938.37,"l":933.815,"n":1110,"o":934.21,"t":"2026-10-14T16:05:00Z","v":25759,"vw":936.470991},{"c":934.01,"h":939.24,"l":933.5049,"n":1425,"o":937.53,"t":"2026-10-14T16:10:00Z","v":38119,"vw":937.28677},{"c":935.268,"h":935.268,"l":932.02,"n":1048,"o":933.6,"t":"2026-10-14T16:15:00Z","v":22245,"vw":933.358658},{"c":931.815,"h":935.15,"l":931.15,"n":1064,"o":935.15,"t":"2026-10-14T16:20:00Z","v":21576,"vw":933.146855},{"c":931.39,"h":932.6164,"l":929.415,"n":1580,"o":931.5,"t":"2026-10-14T16:25:00Z","v":34579,"vw":930.957116},{"c":934.2,"h":934.2,"l":931.49,"n":965,"o":931.975,"t":"2026-10-14T16:30:00Z","v":21583,"vw":932.523169},{"c":934.96,"h":935.407,"l":933.5,"n":1024,"o":934.36,"t":"2026-10-14T16:35:00Z","v":20681,"vw":934.587826},{"c":936.195,"h":936.86,"l":933.41,"n":1420,"o":934.63,"t":"2026-10-14T16:40:00Z","v":32504,"vw":935.333899},{"c":937.95,"h":939.11,"l":935.07,"n":959,"o":935.65,"t":"2026-10-14T16:45:00Z","v":18502,"vw":936.997061},{"c":935.756,"h":938.6755,"l":935.3001,"n":923,"o":938.515,"t":"2026-10-14T16:50:00Z","v":22612,"vw":937.090495},{"c":938,"h":938.91,"l":935.68,"n":1063,"o":935.68,"t":"2026-10-14T16:55:00Z","v":30217,"vw":937.15285},{"c":938.09,"h":942,"l":938.065,"n":1340,"o":938.74,"t":"2026-10-14T17:00:00Z","v":39089,"vw":940.402204},{"c":936.27,"h":939,"l":935.99,"n":904,"o":938,"t":"2026-10-14T17:05:00Z","v":25023,"vw":936.766777},{"c":935.13,"h":936.7622,"l":934.14,"n":991,"o":936.7622,"t":"2026-10-14T17:10:00Z","v":18674,"vw":935.388341},{"c":935.31,"h":935.43,"l":933.55,"n":943,"o":935.125,"t":"2026-10-14T17:15:00Z","v":15986,"vw":934.411299},{"c":932.965,"h":934.7321,"l":932.33,"n":992,"o":934.505,"t":"2026-10-14T17:20:00Z","v":16567,"vw":933.504642},{"c":931.73,"h":932.97,"l":930,"n":1427,"o":932.965,"t":"2026-10-14T17:25:00Z","v":26161,"vw":931.134103},{"c":931.69,"h":933,"l":930.432,"n":1229,"o":931.56,"t":"2026-10-14T17:30:00Z","v":38429,"vw":931.639192},{"c":931.69,"h":932.5999,"l":930.1201,"n":972,"o":931.625,"t":"2026-10-14T17:35:00Z","v":20392,"vw":931.480363},{"c":930.545,"h":931.98,"l":929.85,"n":1345,"o":930.92,"t":"2026-10-14T17:40:00Z","v":29109,"vw":930.821331},{"c":930.25,"h":931.27,"l":929.65,"n":1166,"o":930.545,"t":"2026-10-14T17:45:00Z","v":23293,"vw":930.441009},{"c":930.61,"h":930.69,"l":929.02,"n":1372,"o":930.315,"t":"2026-10-14T17:50:00Z","v":22479,"vw":929.743027},{"c":931.115,"h":931.5499,"l":929.73,"n":1093,"o":930.33,"t":"2026-10-14T17:55:00Z","v":21514,"vw":930.199116},{"c":930.1,"h":931.7,"l":929.77,"n":1477,"o":931.09,"t":"2026-10-14T18:00:00Z","v":36587,"vw":930.360901},{"c":925.385,"h":930.53,"l":925.385,"n":2898,"o":929.6,"t":"2026-10-14T18:05:00Z","v":71986,"vw":929.229642},{"c":925.655,"h":926.55,"l":923.5101,"n":1945,"o":925.17,"t":"2026-10-14T18:10:00Z","v":33720,"vw":924.629681},{"c":923.525,"h":926.5224,"l":923.25,"n":1230,"o":925.46,"t":"2026-10-14T18:15:00Z","v":22201,"vw":925.053702},{"c":923.475,"h":926.89,"l":923.2325,"n":1249,"o":923.57,"t":"2026-10-14T18:20:00Z","v":42120,"vw":925.350424},{"c":924.515,"h":928.98,"l":923.3201,"n":1673,"o":923.475,"t":"2026-10-14T18:25:00Z","v":61009,"vw":924.993103},{"c":923.08,"h":924.7965,"l":922.24,"n":1491,"o":924.52,"t":"2026-10-14T18:30:00Z","v":40492,"vw":923.556398},{"c":924.78,"h":925.215,"l":922.64,"n":1451,"o":923.2294,"t":"2026-10-14T18:35:00Z","v":34702,"vw":923.510127},{"c":926.7022,"h":927.4872,"l":924.77,"n":1202,"o":925.225,"t":"2026-10-14T18:40:00Z","v":24494,"vw":926.041063},{"c":927.09,"h":928.3517,"l":926.49,"n":1566,"o":927.08,"t":"2026-10-14T18:45:00Z","v":27981,"vw":927.330932},{"c":929.075,"h":929.075,"l":925.665,"n":1201,"o":927.175,"t":"2026-10-14T18:50:00Z","v":28224,"vw":927.086735},{"c":929.27,"h":930.1,"l":927.68,"n":1126,"o":929.15,"t":"2026-10-14T18:55:00Z","v":24033,"vw":928.77627},{"c":926.835,"h":929.26,"l":926.15,"n":1067,"o":928.84,"t":"2026-10-14T19:00:00Z","v":26687,"vw":927.718549},{"c":930.5678,"h":930.5678,"l":925.8,"n":1314,"o":926.82,"t":"2026-10-14T19:05:00Z","v":35382,"vw":927.586947},{"c":933.43,"h":934.3199,"l":929.97,"n":1348,"o":930.385,"t":"2026-10-14T19:10:00Z","v":30100,"vw":932.410975},{"c":937.25,"h":937.77,"l":931,"n":1522,"o":932.95,"t":"2026-10-14T19:15:00Z","v":46411,"vw":933.01499},{"c":938.29,"h":940.21,"l":935.42,"n":1732,"o":937.4399,"t":"2026-10-14T19:20:00Z","v":52580,"vw":937.781113},{"c":939.8932,"h":940.3943,"l":937.63,"n":1665,"o":938.2727,"t":"2026-10-14T19:25:00Z","v":42106,"vw":939.097518},{"c":940.64,"h":942.5,"l":938.82,"n":1751,"o":939.54,"t":"2026-10-14T19:30:00Z","v":35177,"vw":940.691003},{"c":940.375,"h":942.5,"l":939.41,"n":1963,"o":940.68,"t":"2026-10-14T19:35:00Z","v":61096,"vw":941.307113},{"c":939.45,"h":943.936,"l":939.17,"n":2127,"o":940.64,"t":"2026-10-14T19:40:00Z","v":68511,"vw":942.11914},{"c":936.705,"h":939.525,"l":935.26,"n":1968,"o":939.45,"t":"2026-10-14T19:45:00Z","v":37778,"vw":937.161347},{"c":937.135,"h":940.28,"l":936.68,"n":2794,"o":937.04,"t":"2026-10-14T19:50:00Z","v":67898,"vw":938.116728},{"c":941.76,"h":941.8099,"l":935.54,"n":7406,"o":937.125,"t":"2026-10-14T19:55:00Z","v":183943,"vw":938.789217},{"c":940,"h":942.8,"l":939,"n":138,"o":941.78,"t":"2026-10-14T20:00:00Z","v":267616,"vw":941.779936},{"c":938.6,"h":938.6,"l":938.6,"n":3,"o":938.6,"t":"2026-10-14T20:05:00Z","v":12546,"vw":938.6},{"c":940.9,"h":940.9,"l":939.38,"n":34,"o":940,"t":"2026-10-14T20:15:00Z","v":276,"vw":940.17098},{"c":939.9,"h":940.68,"l":939.648,"n":16,"o":939.648,"t":"2026-10-14T20:20:00Z","v":312,"vw":939.97884},{"c":938.5,"h":938.5,"l":938.5,"n":4,"o":938.5,"t":"2026-10-14T20:40:00Z","v":69,"vw":938.5},{"c":941.78,"h":941.78,"l":939,"n":6,"o":939,"t":"2026-10-14T20:45:00Z","v":145,"vw":939.794286},{"c":938.9062,"h":938.9062,"l":938.9062,"n":4,"o":938.9062,"t":"2026-10-14T20:55:00Z","v":104,"vw":938.9062},{"c":938,"h":938.51,"l":938,"n":39,"o":938.5,"t":"2026-10-14T21:00:00Z","v":389,"vw":938.334682},{"c":935.93,"h":935.93,"l":935.93,"n":7,"o":935.93,"t":"2026-10-14T21:10:00Z","v":122,"vw":935.93},{"c":938.25,"h":938.25,"l":938.25,"n":6,"o":938.25,"t":"2026-10-14T21:25:00Z","v":94,"vw":938.25},{"c":937.66,"h":937.66,"l":937.66,"n":10,"o":937.66,"t":"2026-10-14T21:30:00Z","v":158,"vw":937.66},{"c":936.0663,"h":937.11,"l":935.9864,"n":20,"o":937.11,"t":"2026-10-14T21:40:00Z","v":245,"vw":936.246127},{"c":936,"h":936,"l":936,"n":3,"o":936,"t":"2026-10-14T21:50:00Z","v":52,"vw":936},{"c":937.99,"h":937.99,"l":937.99,"n":12,"o":937.99,"t":"2026-10-14T22:00:00Z","v":126,"vw":937.99},{"c":936.6393,"h":936.6393,"l":936.6393,"n":9,"o":936.6393,"t":"2026-10-14T22:05:00Z","v":82,"vw":936.6393},{"c":936,"h":936,"l":935.93,"n":16,"o":935.93,"t":"2026-10-14T22:10:00Z","v":185,"vw":935.965252},{"c":935,"h":935.02,"l":935,"n":12,"o":935.02,"t":"2026-10-14T22:15:00Z","v":277,"vw":935.003478},{"c":930.01,"h":933.5,"l":930.01,"n":107,"o":932.3738,"t":"2026-10-14T22:20:00Z","v":1572,"vw":931.788792},{"c":930.01,"h":930.01,"l":930.01,"n":2,"o":930.01,"t":"2026-10-14T22:25:00Z","v":101,"vw":930.01},{"c":930.33,"h":932.79,"l":930.33,"n":17,"o":932.79,"t":"2026-10-14T22:30:00Z","v":490,"vw":931.161351},{"c":927.5,"h":930.26,"l":927.5,"n":78,"o":930.26,"t":"2026-10-14T22:35:00Z","v":1383,"vw":929.348496},{"c":929.49,"h":929.49,"l":927.5,"n":26,"o":927.7,"t":"2026-10-14T22:45:00Z","v":528,"vw":927.822124},{"c":928.5,"h":928.5,"l":928.5,"n":8,"o":928.5,"t":"2026-10-14T22:50:00Z","v":95,"vw":928.5},{"c":929,"h":929,"l":929,"n":9,"o":929,"t":"2026-10-14T22:55:00Z","v":235,"vw":929},{"c":929,"h":931.71,"l":929,"n":16,"o":931.71,"t":"2026-10-14T23:00:00Z","v":249,"vw":930.094949},{"c":928.5,"h":929,"l":928.5,"n":29,"o":929,"t":"2026-10-14T23:05:00Z","v":270,"vw":928.628571},{"c":926,"h":926,"l":926,"n":6,"o":926,"t":"2026-10-14T23:15:00Z","v":62,"vw":926},{"c":926.93,"h":926.93,"l":926.93,"n":6,"o":926.93,"t":"2026-10-14T23:25:00Z","v":117,"vw":926.93},{"c":929,"h":929,"l":929,"n":10,"o":929,"t":"2026-10-14T23:35:00Z","v":115,"vw":929},{"c":926.06,"h":928.06,"l":926.06,"n":41,"o":928.06,"t":"2026-10-14T23:50:00Z","v":455,"vw":927.630986},{"c":922.2401,"h":927.04,"l":922.24,"n":144,"o":927.04,"t":"2026-10-14T23:55:00Z","v":1276,"vw":923.61483},{"c":915.49,"h":929.23,"l":914.92,"n":857,"o":922.5,"t":"2026-10-15T08:00:00Z","v":6848,"vw":919.372964},{"c":912.06,"h":915.01,"l":911.86,"n":115,"o":915.01,"t":"2026-10-15T08:05:00Z","v":560,"vw":913.045},{"c":910,"h":910,"l":910,"n":43,"o":910,"t":"2026-10-15T08:10:00Z","v":209,"vw":910},{"c":910,"h":910,"l":910,"n":32,"o":910,"t":"2026-10-15T08:20:00Z","v":303,"vw":910},{"c":912,"h":912,"l":912,"n":13,"o":912,"t":"2026-10-15T08:25:00Z","v":435,"vw":912},{"c":911.8,"h":912,"l":911.8,"n":10,"o":911.99,"t":"2026-10-15T08:30:00Z","v":224,"vw":911.930872},{"c":911.1,"h":911.5,"l":911.1,"n":21,"o":911.5,"t":"2026-10-15T08:35:00Z","v":295,"vw":911.277778},{"c":910.69,"h":912,"l":910.37,"n":43,"o":910.37,"t":"2026-10-15T08:45:00Z","v":1075,"vw":910.887954},{"c":913.57,"h":913.57,"l":910.43,"n":42,"o":911.93,"t":"2026-10-15T08:50:00Z","v":1025,"vw":911.887693},{"c":913.26,"h":913.63,"l":911.51,"n":20,"o":913.57,"t":"2026-10-15T08:55:00Z","v":349,"vw":913.217952},{"c":915.01,"h":915.01,"l":914.95,"n":9,"o":914.95,"t":"2026-10-15T09:00:00Z","v":213,"vw":914.978824},{"c":915,"h":915.23,"l":914.95,"n":21,"o":914.95,"t":"2026-10-15T09:05:00Z","v":364,"vw":915.018261},{"c":910.37,"h":910.37,"l":910.37,"n":6,"o":910.37,"t":"2026-10-15T09:50:00Z","v":90,"vw":910.37},{"c":911.9,"h":911.9,"l":911.89,"n":19,"o":911.89,"t":"2026-10-15T10:00:00Z","v":169,"vw":911.896},{"c":912,"h":912,"l":912,"n":1,"o":912,"t":"2026-10-15T10:05:00Z","v":45,"vw":912},{"c":910.95,"h":910.95,"l":910.95,"n":9,"o":910.95,"t":"2026-10-15T10:20:00Z","v":355,"vw":910.95},{"c":911.16,"h":911.16,"l":911.16,"n":3,"o":911.16,"t":"2026-10-15T10:25:00Z","v":77,"vw":911.16},{"c":909.02,"h":910.52,"l":909.02,"n":29,"o":910.52,"t":"2026-10-15T10:35:00Z","v":351,"vw":910.040419},{"c":910,"h":910,"l":910,"n":6,"o":910,"t":"2026-10-15T10:45:00Z","v":86,"vw":910},{"c":910,"h":910,"l":910,"n":7,"o":910,"t":"2026-10-15T10:50:00Z","v":129,"vw":910},{"c":911,"h":911,"l":911,"n":10,"o":911,"t":"2026-10-15T10:55:00Z","v":140,"vw":911},{"c":907.99,"h":912,"l":907.99,"n":242,"o":912,"t":"2026-10-15T11:00:00Z","v":1629,"vw":909.191954},{"c":906.63,"h":908.5,"l":906.63,"n":82,"o":908.5,"t":"2026-10-15T11:05:00Z","v":1252,"vw":907.189763},{"c":905.6876,"h":905.6876,"l":905.6876,"n":5,"o":905.6876,"t":"2026-10-15T11:10:00Z","v":56,"vw":905.6876},{"c":906.18,"h":906.18,"l":906.18,"n":9,"o":906.18,"t":"2026-10-15T11:15:00Z","v":492,"vw":906.18},{"c":909,"h":909,"l":908,"n":25,"o":908,"t":"2026-10-15T11:20:00Z","v":536,"vw":908.628505},{"c":908.9707,"h":910,"l":907.5391,"n":30,"o":907.5391,"t":"2026-10-15T11:25:00Z","v":900,"vw":909.436844},{"c":912,"h":912,"l":909,"n":21,"o":909.2,"t":"2026-10-15T11:30:00Z","v":358,"vw":910.2},{"c":911.8,"h":911.8,"l":911.8,"n":14,"o":911.8,"t":"2026-10-15T11:35:00Z","v":158,"vw":911.8},{"c":915,"h":915,"l":914,"n":41,"o":914.65,"t":"2026-10-15T11:40:00Z","v":784,"vw":914.616165},{"c":914,"h":914,"l":914,"n":13,"o":914,"t":"2026-10-15T11:50:00Z","v":256,"vw":914},{"c":912,"h":913,"l":912,"n":30,"o":913,"t":"2026-10-15T11:55:00Z","v":1431,"vw":912.129481},{"c":912.5962,"h":912.5962,"l":912.4421,"n":29,"o":912.4421,"t":"2026-10-15T12:00:00Z","v":564,"vw":912.481113},{"c":913.1183,"h":914.5,"l":913.1183,"n":20,"o":913.5,"t":"2026-10-15T12:05:00Z","v":370,"vw":913.535313},{"c":915,"h":915,"l":913.254,"n":65,"o":913.254,"t":"2026-10-15T12:10:00Z","v":918,"vw":913.878973},{"c":915.2,"h":915.5,"l":915.11,"n":18,"o":915.11,"t":"2026-10-15T12:15:00Z","v":266,"vw":915.27},{"c":914.99,"h":915,"l":914.96,"n":35,"o":915,"t":"2026-10-15T12:20:00Z","v":2516,"vw":914.992533},{"c":915,"h":915,"l":915,"n":14,"o":915,"t":"2026-10-15T12:25:00Z","v":214,"vw":915},{"c":912.5,"h":914.44,"l":912.5,"n":134,"o":914.44,"t":"2026-10-15T12:30:00Z","v":2668,"vw":912.957192},{"c":918.07,"h":918.07,"l":912.5,"n":40,"o":912.5,"t":"2026-10-15T12:35:00Z","v":339,"vw":914.952201},{"c":917.1253,"h":917.1253,"l":915,"n":19,"o":915,"t":"2026-10-15T12:40:00Z","v":261,"vw":915.924566},{"c":915,"h":915,"l":915,"n":3,"o":915,"t":"2026-10-15T12:45:00Z","v":125,"vw":915},{"c":913.1328,"h":913.1328,"l":913.1328,"n":9,"o":913.1328,"t":"2026-10-15T13:05:00Z","v":106,"vw":913.1328},{"c":913,"h":913,"l":913,"n":46,"o":913,"t":"2026-10-15T13:10:00Z","v":291,"vw":913},{"c":913.75,"h":913.75,"l":912.9275,"n":66,"o":913.3487,"t":"2026-10-15T13:15:00Z","v":831,"vw":913.415544},{"c":915.25,"h":915.25,"l":913.745,"n":30,"o":913.745,"t":"2026-10-15T13:20:00Z","v":685,"vw":914.983293},{"c":908,"h":915,"l":908,"n":498,"o":915,"t":"2026-10-15T13:25:00Z","v":2654,"vw":911.706303},{"c":899.21,"h":909.57,"l":898,"n":10882,"o":905,"t":"2026-10-15T13:30:00Z","v":352508,"vw":902.588891},{"c":903.15,"h":905.15,"l":895.44,"n":6400,"o":899.39,"t":"2026-10-15T13:35:00Z","v":211104,"vw":899.562779},{"c":900.93,"h":905.38,"l":900,"n":2646,"o":903.33,"t":"2026-10-15T13:40:00Z","v":84186,"vw":903.182083},{"c":891.22,"h":900.55,"l":887.37,"n":5617,"o":900.14,"t":"2026-10-15T13:45:00Z","v":140764,"vw":894.322111},{"c":878.07,"h":892.62,"l":878.01,"n":4685,"o":891.22,"t":"2026-10-15T13:50:00Z","v":98390,"vw":884.086401},{"c":879.89,"h":881.36,"l":871.155,"n":5431,"o":878.01,"t":"2026-10-15T13:55:00Z","v":134687,"vw":875.577413},{"c":887.955,"h":889.56,"l":878.13,"n":2905,"o":880.015,"t":"2026-10-15T14:00:00Z","v":68632,"vw":885.331035},{"c":892.81,"h":893.25,"l":884.3,"n":2520,"o":887.49,"t":"2026-10-15T14:05:00Z","v":62878,"vw":889.123492},{"c":890.525,"h":895.16,"l":888.62,"n":2520,"o":892.93,"t":"2026-10-15T14:10:00Z","v":60302,"vw":892.714549},{"c":895.7,"h":896,"l":890,"n":1934,"o":890,"t":"2026-10-15T14:15:00Z","v":38911,"vw":893.125742},{"c":894.69,"h":900,"l":893.0001,"n":2115,"o":895.0313,"t":"2026-10-15T14:20:00Z","v":48419,"vw":896.405541},{"c":895.53,"h":897.8974,"l":892.59,"n":2218,"o":892.59,"t":"2026-10-15T14:25:00Z","v":47522,"vw":895.216471},{"c":897.8801,"h":900,"l":892.67,"n":1503,"o":895.55,"t":"2026-10-15T14:30:00Z","v":32581,"vw":896.541506},{"c":898.955,"h":900.03,"l":894.745,"n":1997,"o":897.88,"t":"2026-10-15T14:35:00Z","v":50325,"vw":898.311726},{"c":899.44,"h":900.03,"l":896.52,"n":2758,"o":898.955,"t":"2026-10-15T14:40:00Z","v":73889,"vw":899.631454},{"c":900.8999,"h":904,"l":899.27,"n":2647,"o":899.455,"t":"2026-10-15T14:45:00Z","v":80628,"vw":901.438984},{"c":900.23,"h":901.99,"l":898.35,"n":1708,"o":900,"t":"2026-10-15T14:50:00Z","v":40971,"vw":900.175904},{"c":907.19,"h":907.96,"l":900.45,"n":1543,"o":900.9,"t":"2026-10-15T14:55:00Z","v":40559,"vw":904.138433},{"c":909.01,"h":909.11,"l":902.575,"n":1925,"o":907.265,"t":"2026-10-15T15:00:00Z","v":50667,"vw":906.11707},{"c":907.675,"h":909.84,"l":903.675,"n":1464,"o":909.7,"t":"2026-10-15T15:05:00Z","v":36407,"vw":906.809064},{"c":909.965,"h":912.18,"l":906.31,"n":2005,"o":907.755,"t":"2026-10-15T15:10:00Z","v":74500,"vw":909.163391},{"c":911.41,"h":913.57,"l":909.32,"n":1841,"o":909.75,"t":"2026-10-15T15:15:00Z","v":57869,"vw":911.501553},{"c":914.39,"h":914.68,"l":910.52,"n":1589,"o":911.355,"t":"2026-10-15T15:20:00Z","v":39872,"vw":912.832192},{"c":910.49,"h":915.8465,"l":910.2,"n":1768,"o":914.395,"t":"2026-10-15T15:25:00Z","v":48293,"vw":913.69859},{"c":912.86,"h":913.69,"l":909.275,"n":1482,"o":910.1,"t":"2026-10-15T15:30:00Z","v":36449,"vw":911.080258},{"c":912.95,"h":913.85,"l":911.89,"n":1088,"o":912.45,"t":"2026-10-15T15:35:00Z","v":26002,"vw":912.903876},{"c":915.99,"h":916,"l":912.69,"n":1445,"o":913.7099,"t":"2026-10-15T15:40:00Z","v":58664,"vw":914.896229},{"c":918.26,"h":918.54,"l":914.35,"n":1342,"o":915.89,"t":"2026-10-15T15:45:00Z","v":46505,"vw":916.401498},{"c":916.21,"h":918.5,"l":915.6365,"n":1223,"o":918.02,"t":"2026-10-15T15:50:00Z","v":29396,"vw":916.725606},{"c":919.84,"h":920.17,"l":914.52,"n":1224,"o":916.21,"t":"2026-10-15T15:55:00Z","v":25149,"vw":916.864688},{"c":919.3599,"h":921.19,"l":918.3384,"n":1252,"o":919.95,"t":"2026-10-15T16:00:00Z","v":27511,"vw":919.805657},{"c":913.985,"h":918.75,"l":913.9822,"n":1381,"o":918.75,"t":"2026-10-15T16:05:00Z","v":34638,"vw":916.051083},{"c":914.69,"h":915.8799,"l":913.025,"n":883,"o":913.5,"t":"2026-10-15T16:10:00Z","v":23098,"vw":914.543634},{"c":915.315,"h":915.7732,"l":914.34,"n":926,"o":914.91,"t":"2026-10-15T16:15:00Z","v":16801,"vw":915.197181},{"c":913.83,"h":916.79,"l":913.3901,"n":1093,"o":915.31,"t":"2026-10-15T16:20:00Z","v":35462,"vw":915.067054},{"c":914.27,"h":914.68,"l":911.46,"n":877,"o":913.77,"t":"2026-10-15T16:25:00Z","v":15581,"vw":912.673134},{"c":913.55,"h":914.5,"l":911.85,"n":833,"o":914.27,"t":"2026-10-15T16:30:00Z","v":26320,"vw":913.413075},{"c":915.48,"h":916.44,"l":913.7782,"n":796,"o":914.075,"t":"2026-10-15T16:35:00Z","v":17914,"vw":915.493659},{"c":915.7725,"h":916.28,"l":914.25,"n":822,"o":915.1841,"t":"2026-10-15T16:40:00Z","v":19621,"vw":915.335329},{"c":913.78,"h":916.9344,"l":913.4159,"n":810,"o":915.8,"t":"2026-10-15T16:45:00Z","v":18599,"vw":914.632926},{"c":915.35,"h":915.69,"l":911.7,"n":770,"o":913.49,"t":"2026-10-15T16:50:00Z","v":15223,"vw":913.403968},{"c":916.665,"h":917.39,"l":914.77,"n":877,"o":915.86,"t":"2026-10-15T16:55:00Z","v":24800,"vw":916.128678},{"c":911.965,"h":917.8,"l":911.75,"n":1501,"o":916.2837,"t":"2026-10-15T17:00:00Z","v":43865,"vw":913.601993},{"c":912.4,"h":915.79,"l":911.965,"n":897,"o":911.965,"t":"2026-10-15T17:05:00Z","v":22006,"vw":914.20766},{"c":914.74,"h":914.74,"l":912.14,"n":875,"o":912.74,"t":"2026-10-15T17:10:00Z","v":24539,"vw":913.253552},{"c":914.795,"h":915.465,"l":913.8659,"n":801,"o":914.7501,"t":"2026-10-15T17:15:00Z","v":20484,"vw":914.773123},{"c":913.9345,"h":914.53,"l":913.34,"n":635,"o":914.305,"t":"2026-10-15T17:20:00Z","v":10892,"vw":914.048116},{"c":913.45,"h":914.7799,"l":912.45,"n":891,"o":914.7799,"t":"2026-10-15T17:25:00Z","v":22522,"vw":913.579984},{"c":915.225,"h":915.99,"l":913.51,"n":854,"o":913.51,"t":"2026-10-15T17:30:00Z","v":23257,"vw":914.815861},{"c":914.04,"h":916,"l":913.8,"n":983,"o":915.275,"t":"2026-10-15T17:35:00Z","v":22267,"vw":915.400272},{"c":917.11,"h":917.655,"l":913.8,"n":1130,"o":913.8,"t":"2026-10-15T17:40:00Z","v":35065,"vw":916.356571},{"c":916.1432,"h":918.45,"l":915.3606,"n":1014,"o":917.3625,"t":"2026-10-15T17:45:00Z","v":16266,"vw":917.416132},{"c":914.7,"h":917.02,"l":914.61,"n":644,"o":915.575,"t":"2026-10-15T17:50:00Z","v":13357,"vw":915.515157},{"c":916.95,"h":917.49,"l":914.69,"n":858,"o":915.035,"t":"2026-10-15T17:55:00Z","v":23052,"vw":916.386579},{"c":914.425,"h":917.025,"l":914.05,"n":745,"o":916.75,"t":"2026-10-15T18:00:00Z","v":11531,"vw":915.255759},{"c":914.45,"h":915.29,"l":913.39,"n":632,"o":915.09,"t":"2026-10-15T18:05:00Z","v":16416,"vw":914.414942},{"c":911.3,"h":914.245,"l":911.01,"n":746,"o":914.245,"t":"2026-10-15T18:10:00Z","v":11873,"vw":913.025103},{"c":913.8925,"h":914.12,"l":910.96,"n":712,"o":911.76,"t":"2026-10-15T18:15:00Z","v":15717,"vw":912.315819},{"c":912.365,"h":914.17,"l":912.2,"n":772,"o":913.72,"t":"2026-10-15T18:20:00Z","v":20659,"vw":913.348074},{"c":914.31,"h":915.04,"l":912.455,"n":856,"o":912.455,"t":"2026-10-15T18:25:00Z","v":25805,"vw":913.985395},{"c":912.21,"h":914.38,"l":912.21,"n":787,"o":914.36,"t":"2026-10-15T18:30:00Z","v":13407,"vw":913.334297},{"c":913.315,"h":914.295,"l":912.2,"n":716,"o":912.525,"t":"2026-10-15T18:35:00Z","v":16154,"vw":913.503034},{"c":913.35,"h":914.615,"l":912.56,"n":906,"o":913.2,"t":"2026-10-15T18:40:00Z","v":19348,"vw":913.673537},{"c":912.82,"h":913.96,"l":912.2,"n":625,"o":913.265,"t":"2026-10-15T18:45:00Z","v":9134,"vw":913.061299},{"c":913.16,"h":913.42,"l":912.68,"n":697,"o":912.82,"t":"2026-10-15T18:50:00Z","v":9774,"vw":913.029749},{"c":914.71,"h":915.3,"l":912.7,"n":858,"o":913.07,"t":"2026-10-15T18:55:00Z","v":19553,"vw":913.672307},{"c":915.51,"h":916.96,"l":913.97,"n":1030,"o":914.6675,"t":"2026-10-15T19:00:00Z","v":16669,"vw":915.870812},{"c":916.11,"h":917.25,"l":914.88,"n":839,"o":915.52,"t":"2026-10-15T19:05:00Z","v":16772,"vw":916.425493},{"c":922,"h":922.44,"l":916.63,"n":1320,"o":916.63,"t":"2026-10-15T19:10:00Z","v":30321,"vw":919.724204},{"c":927,"h":927.92,"l":922.07,"n":1362,"o":922.36,"t":"2026-10-15T19:15:00Z","v":26187,"vw":925.403404},{"c":926.88,"h":929,"l":925.5,"n":1133,"o":926.5,"t":"2026-10-15T19:20:00Z","v":27331,"vw":927.818829},{"c":925.23,"h":928.06,"l":925.04,"n":1316,"o":926.88,"t":"2026-10-15T19:25:00Z","v":34094,"vw":926.452745},{"c":927.005,"h":927.21,"l":924.27,"n":1324,"o":925.715,"t":"2026-10-15T19:30:00Z","v":34487,"vw":925.933773},{"c":928.3524,"h":929.28,"l":926.1233,"n":1481,"o":926.53,"t":"2026-10-15T19:35:00Z","v":35913,"vw":928.025485},{"c":926.865,"h":931,"l":926.83,"n":1459,"o":927.82,"t":"2026-10-15T19:40:00Z","v":32126,"vw":928.742025},{"c":927.43,"h":930.19,"l":926.79,"n":1687,"o":926.79,"t":"2026-10-15T19:45:00Z","v":44060,"vw":928.644147},{"c":928.49,"h":928.49,"l":925.81,"n":2164,"o":927.03,"t":"2026-10-15T19:50:00Z","v":45917,"vw":927.02379},{"c":926.56,"h":929.48,"l":926.2,"n":5732,"o":928.35,"t":"2026-10-15T19:55:00Z","v":133632,"vw":927.838438},{"c":926.44,"h":930.31,"l":925,"n":212,"o":926.88,"t":"2026-10-15T20:00:00Z","v":308311,"vw":926.458471},{"c":928,"h":928,"l":928,"n":4,"o":928,"t":"2026-10-15T20:10:00Z","v":65,"vw":928},{"c":928.98,"h":928.98,"l":928.98,"n":15,"o":928.98,"t":"2026-10-15T20:25:00Z","v":202,"vw":928.98},{"c":929.3,"h":929.3,"l":928.5,"n":10,"o":928.5,"t":"2026-10-15T20:35:00Z","v":557,"vw":929.228597},{"c":928.6,"h":928.6,"l":928.6,"n":5,"o":928.6,"t":"2026-10-15T20:40:00Z","v":501,"vw":928.6},{"c":928,"h":928,"l":928,"n":2,"o":928,"t":"2026-10-15T20:50:00Z","v":101,"vw":928},{"c":928.5,"h":928.5,"l":926.5,"n":70,"o":928.06,"t":"2026-10-15T20:55:00Z","v":904,"vw":927.427433},{"c":921.6256,"h":921.6256,"l":921.6256,"n":2,"o":921.6256,"t":"2026-10-15T21:10:00Z","v":83,"vw":921.6256},{"c":927,"h":927,"l":927,"n":23,"o":927,"t":"2026-10-15T21:25:00Z","v":244,"vw":927},{"c":929,"h":929,"l":929,"n":5,"o":929,"t":"2026-10-15T21:45:00Z","v":159,"vw":929},{"c":932.03,"h":932.03,"l":930,"n":36,"o":930,"t":"2026-10-15T22:05:00Z","v":1172,"vw":930.506012},{"c":932,"h":932,"l":932,"n":6,"o":932,"t":"2026-10-15T22:20:00Z","v":320,"vw":932},{"c":931,"h":931,"l":928.4069,"n":14,"o":931,"t":"2026-10-15T22:30:00Z","v":302,"vw":929.936499},{"c":930,"h":930,"l":930,"n":2,"o":930,"t":"2026-10-15T22:40:00Z","v":500,"vw":930},{"c":930.93,"h":930.93,"l":930.93,"n":8,"o":930.93,"t":"2026-10-15T22:45:00Z","v":201,"vw":930.93},{"c":928.924,"h":928.924,"l":928.924,"n":2,"o":928.924,"t":"2026-10-15T22:55:00Z","v":111,"vw":928.924},{"c":928,"h":928.28,"l":928,"n":14,"o":928.28,"t":"2026-10-15T23:00:00Z","v":357,"vw":928.231724},{"c":926.45,"h":927.06,"l":926.45,"n":20,"o":927.06,"t":"2026-10-15T23:05:00Z","v":689,"vw":926.87642},{"c":924.03,"h":924.5872,"l":924.03,"n":24,"o":924.5872,"t":"2026-10-15T23:35:00Z","v":490,"vw":924.10162},{"c":918.0473,"h":922.62,"l":918.0473,"n":7,"o":922.62,"t":"2026-10-15T23:40:00Z","v":724,"vw":921.243067},{"c":924.99,"h":924.99,"l":924.99,"n":3,"o":924.99,"t":"2026-10-15T23:45:00Z","v":326,"vw":924.99},{"c":930.01,"h":935.76,"l":930,"n":391,"o":935.731,"t":"2026-10-16T08:00:00Z","v":3857,"vw":933.797017},{"c":928.01,"h":928.1,"l":928.01,"n":29,"o":928.1,"t":"2026-10-16T09:55:00Z","v":218,"vw":928.055},{"c":927,"h":927,"l":927,"n":16,"o":927,"t":"2026-10-16T10:00:00Z","v":162,"vw":927},{"c":935,"h":935,"l":935,"n":11,"o":935,"t":"2026-10-16T10:10:00Z","v":114,"vw":935},{"c":929,"h":929,"l":929,"n":4,"o":929,"t":"2026-10-16T10:15:00Z","v":72,"vw":929},{"c":934.71,"h":934.71,"l":934.71,"n":4,"o":934.71,"t":"2026-10-16T10:50:00Z","v":82,"vw":934.71},{"c":926,"h":926,"l":925.88,"n":60,"o":925.88,"t":"2026-10-16T11:00:00Z","v":235,"vw":925.923333},{"c":926,"h":926,"l":926,"n":3,"o":926,"t":"2026-10-16T11:05:00Z","v":71,"vw":926},{"c":925.39,"h":925.39,"l":925.07,"n":21,"o":925.17,"t":"2026-10-16T11:10:00Z","v":368,"vw":925.229252},{"c":927,"h":927,"l":927,"n":7,"o":927,"t":"2026-10-16T11:15:00Z","v":267,"vw":927},{"c":923.9,"h":923.9,"l":923.9,"n":24,"o":923.9,"t":"2026-10-16T11:20:00Z","v":197,"vw":923.9},{"c":928,"h":928,"l":922.3781,"n":11,"o":922.3781,"t":"2026-10-16T11:35:00Z","v":199,"vw":925.041105},{"c":921.0501,"h":921.0501,"l":921.0501,"n":9,"o":921.0501,"t":"2026-10-16T11:40:00Z","v":130,"vw":921.0501},{"c":921.29,"h":923,"l":921.29,"n":15,"o":923,"t":"2026-10-16T11:50:00Z","v":260,"vw":922.43},{"c":922.26,"h":922.26,"l":922.26,"n":13,"o":922.26,"t":"2026-10-16T12:10:00Z","v":287,"vw":922.26},{"c":921.23,"h":922.25,"l":921.23,"n":17,"o":922.25,"t":"2026-10-16T12:15:00Z","v":133,"vw":921.614906},{"c":922.37,"h":922.37,"l":921.93,"n":18,"o":921.93,"t":"2026-10-16T12:20:00Z","v":263,"vw":922.203333},{"c":922.51,"h":922.52,"l":922.51,"n":3,"o":922.52,"t":"2026-10-16T12:35:00Z","v":147,"vw":922.516599},{"c":918.81,"h":919.78,"l":918.49,"n":55,"o":919.78,"t":"2026-10-16T13:00:00Z","v":574,"vw":919.128301},{"c":917,"h":917,"l":917,"n":8,"o":917,"t":"2026-10-16T13:05:00Z","v":123,"vw":917},{"c":916.68,"h":919,"l":916.54,"n":56,"o":919,"t":"2026-10-16T13:10:00Z","v":3568,"vw":918.789204},{"c":916.6,"h":918.45,"l":916.58,"n":26,"o":916.76,"t":"2026-10-16T13:15:00Z","v":619,"vw":916.969512},{"c":919,"h":919,"l":917,"n":33,"o":917,"t":"2026-10-16T13:20:00Z","v":2132,"vw":918.925039},{"c":925.82,"h":926.06,"l":916,"n":3629,"o":916.85,"t":"2026-10-16T13:30:00Z","v":186873,"vw":919.292548},{"c":935.535,"h":936,"l":921.2,"n":3697,"o":925.675,"t":"2026-10-16T13:35:00Z","v":115872,"vw":928.879136},{"c":946.9897,"h":946.9897,"l":930,"n":2395,"o":935.86,"t":"2026-10-16T13:40:00Z","v":75620,"vw":937.81694},{"c":947.3921,"h":951,"l":942.38,"n":3277,"o":945.62,"t":"2026-10-16T13:45:00Z","v":93299,"vw":947.807577},{"c":938.965,"h":947.96,"l":930,"n":2429,"o":946.665,"t":"2026-10-16T13:50:00Z","v":81925,"vw":937.328973},{"c":932.15,"h":940.08,"l":929.725,"n":1499,"o":938.0274,"t":"2026-10-16T13:55:00Z","v":40170,"vw":935.364916},{"c":935.6338,"h":937.71,"l":932.145,"n":973,"o":932.145,"t":"2026-10-16T14:00:00Z","v":20874,"vw":935.348329},{"c":933.64,"h":936.9699,"l":933.6301,"n":858,"o":935.3,"t":"2026-10-16T14:05:00Z","v":15127,"vw":935.543057},{"c":934.405,"h":936.444,"l":931.59,"n":1350,"o":934.005,"t":"2026-10-16T14:10:00Z","v":41357,"vw":933.603209},{"c":928.23,"h":936.38,"l":928.1284,"n":1088,"o":935.285,"t":"2026-10-16T14:15:00Z","v":25420,"vw":932.767869},{"c":933.92,"h":935.626,"l":928.865,"n":1192,"o":928.865,"t":"2026-10-16T14:20:00Z","v":32789,"vw":932.949906},{"c":934.51,"h":936.53,"l":932.05,"n":1130,"o":933.2,"t":"2026-10-16T14:25:00Z","v":32384,"vw":934.073176},{"c":939.045,"h":939.9799,"l":933.7175,"n":1054,"o":934.29,"t":"2026-10-16T14:30:00Z","v":18942,"vw":937.315847},{"c":939.325,"h":940.6499,"l":937.7021,"n":852,"o":939.05,"t":"2026-10-16T14:35:00Z","v":16469,"vw":939.404594},{"c":939,"h":940.82,"l":936.5,"n":774,"o":938.77,"t":"2026-10-16T14:40:00Z","v":18735,"vw":938.873984},{"c":940.868,"h":941.287,"l":936.9801,"n":911,"o":938.655,"t":"2026-10-16T14:45:00Z","v":17336,"vw":938.843993},{"c":934.7125,"h":941.33,"l":934.5,"n":887,"o":941.33,"t":"2026-10-16T14:50:00Z","v":23219,"vw":937.138487},{"c":933.7,"h":935.63,"l":933.16,"n":687,"o":934.77,"t":"2026-10-16T14:55:00Z","v":21867,"vw":934.167659},{"c":932.285,"h":934.21,"l":931.0001,"n":886,"o":933.47,"t":"2026-10-16T15:00:00Z","v":23462,"vw":932.689983},{"c":927.6658,"h":932.335,"l":927.25,"n":1033,"o":932.18,"t":"2026-10-16T15:05:00Z","v":26041,"vw":929.68416},{"c":928.2886,"h":929.47,"l":925.945,"n":1032,"o":929.47,"t":"2026-10-16T15:10:00Z","v":28547,"vw":927.627508},{"c":927.01,"h":929.3399,"l":926.0901,"n":992,"o":927.6049,"t":"2026-10-16T15:15:00Z","v":26007,"vw":927.839617},{"c":925.69,"h":928.23,"l":924.27,"n":1027,"o":927.51,"t":"2026-10-16T15:20:00Z","v":26367,"vw":925.801324},{"c":927.87,"h":933.63,"l":925.1985,"n":1144,"o":925.1985,"t":"2026-10-16T15:25:00Z","v":34243,"vw":929.144749},{"c":927.99,"h":930,"l":927.4392,"n":748,"o":928.25,"t":"2026-10-16T15:30:00Z","v":19037,"vw":928.639543},{"c":930.2328,"h":930.44,"l":927.044,"n":1006,"o":927.99,"t":"2026-10-16T15:35:00Z","v":31238,"vw":929.201406},{"c":928.175,"h":930.62,"l":928.175,"n":697,"o":930.21,"t":"2026-10-16T15:40:00Z","v":20535,"vw":929.378224},{"c":925.52,"h":928.95,"l":925.52,"n":751,"o":927.88,"t":"2026-10-16T15:45:00Z","v":15945,"vw":927.637775},{"c":924.19,"h":926.652,"l":924,"n":759,"o":926.225,"t":"2026-10-16T15:50:00Z","v":17724,"vw":925.309615},{"c":925.3,"h":925.865,"l":923.9133,"n":766,"o":924.13,"t":"2026-10-16T15:55:00Z","v":13199,"vw":924.866797},{"c":928.79,"h":928.79,"l":924.52,"n":830,"o":924.86,"t":"2026-10-16T16:00:00Z","v":18316,"vw":926.492762},{"c":928.385,"h":931.132,"l":927.2701,"n":940,"o":928.545,"t":"2026-10-16T16:05:00Z","v":18252,"vw":929.397674},{"c":930.24,"h":930.24,"l":928.26,"n":824,"o":928.385,"t":"2026-10-16T16:10:00Z","v":14019,"vw":929.164513},{"c":928.995,"h":932.275,"l":928.68,"n":694,"o":930.46,"t":"2026-10-16T16:15:00Z","v":12322,"vw":930.461973},{"c":930.16,"h":931.46,"l":929.515,"n":705,"o":929.72,"t":"2026-10-16T16:20:00Z","v":15231,"vw":930.685084},{"c":929.355,"h":930.76,"l":928.8695,"n":833,"o":930.16,"t":"2026-10-16T16:25:00Z","v":18495,"vw":929.956385},{"c":930.194,"h":932.51,"l":928.55,"n":808,"o":929.8,"t":"2026-10-16T16:30:00Z","v":17235,"vw":930.557814},{"c":931.31,"h":931.7268,"l":928.47,"n":717,"o":929.34,"t":"2026-10-16T16:35:00Z","v":13946,"vw":930.22727},{"c":931.58,"h":932.5,"l":930.89,"n":1217,"o":931.32,"t":"2026-10-16T16:40:00Z","v":26569,"vw":931.684314},{"c":927.4,"h":932.22,"l":926.53,"n":1010,"o":931.58,"t":"2026-10-16T16:45:00Z","v":25943,"vw":929.250783},{"c":932.93,"h":933.33,"l":927.37,"n":1022,"o":928.16,"t":"2026-10-16T16:50:00Z","v":24502,"vw":929.868932},{"c":932.63,"h":933.265,"l":931.0423,"n":864,"o":933.265,"t":"2026-10-16T16:55:00Z","v":18386,"vw":932.065213},{"c":928.985,"h":933.6399,"l":928.9,"n":776,"o":933,"t":"2026-10-16T17:00:00Z","v":18910,"vw":932.030181},{"c":929.14,"h":931.2,"l":927.09,"n":897,"o":928.72,"t":"2026-10-16T17:05:00Z","v":23131,"vw":928.820774},{"c":929.875,"h":931.09,"l":928.7701,"n":802,"o":929.8,"t":"2026-10-16T17:10:00Z","v":25272,"vw":930.036199},{"c":929.97,"h":931,"l":928.5601,"n":901,"o":929.5,"t":"2026-10-16T17:15:00Z","v":37971,"vw":929.949037},{"c":930.93,"h":931.65,"l":927.6401,"n":1070,"o":929.285,"t":"2026-10-16T17:20:00Z","v":37332,"vw":929.211953},{"c":931.51,"h":932.53,"l":930.11,"n":792,"o":930.87,"t":"2026-10-16T17:25:00Z","v":25524,"vw":931.36059},{"c":932.13,"h":932.9499,"l":930.76,"n":663,"o":931.5,"t":"2026-10-16T17:30:00Z","v":18357,"vw":931.779365},{"c":932.63,"h":933.69,"l":930.53,"n":938,"o":931.7929,"t":"2026-10-16T17:35:00Z","v":29567,"vw":931.956734},{"c":934.935,"h":935.98,"l":930.8701,"n":1025,"o":932.438,"t":"2026-10-16T17:40:00Z","v":43687,"vw":933.684619},{"c":932.0926,"h":936.24,"l":931.08,"n":743,"o":934.935,"t":"2026-10-16T17:45:00Z","v":30636,"vw":933.33404},{"c":929.03,"h":932.45,"l":929.03,"n":843,"o":931.725,"t":"2026-10-16T17:50:00Z","v":10768,"vw":930.520151},{"c":928,"h":929.9199,"l":927.395,"n":597,"o":929.03,"t":"2026-10-16T17:55:00Z","v":14669,"vw":928.621599},{"c":925.3,"h":928.08,"l":924.31,"n":946,"o":927.82,"t":"2026-10-16T18:00:00Z","v":21403,"vw":926.437574},{"c":927.48,"h":927.6619,"l":924.1401,"n":951,"o":925.87,"t":"2026-10-16T18:05:00Z","v":33013,"vw":925.860449},{"c":926.08,"h":927.89,"l":925.0201,"n":530,"o":927.485,"t":"2026-10-16T18:10:00Z","v":10474,"vw":926.501272},{"c":926.04,"h":928.03,"l":924.96,"n":713,"o":925.67,"t":"2026-10-16T18:15:00Z","v":17915,"vw":926.454911},{"c":925.6291,"h":926.84,"l":924.8548,"n":605,"o":926.06,"t":"2026-10-16T18:20:00Z","v":10952,"vw":925.955127},{"c":925.79,"h":926.4,"l":924.4034,"n":702,"o":925.41,"t":"2026-10-16T18:25:00Z","v":18993,"vw":925.664234},{"c":926.59,"h":927.58,"l":923.87,"n":1061,"o":925.79,"t":"2026-10-16T18:30:00Z","v":36168,"vw":925.957375},{"c":925.98,"h":926.9671,"l":924.54,"n":709,"o":926.74,"t":"2026-10-16T18:35:00Z","v":17396,"vw":925.632487},{"c":923.73,"h":926.5883,"l":922.01,"n":984,"o":925.98,"t":"2026-10-16T18:40:00Z","v":24671,"vw":923.885201},{"c":924.17,"h":924.58,"l":922.6701,"n":786,"o":924.145,"t":"2026-10-16T18:45:00Z","v":21156,"vw":923.609605},{"c":924.015,"h":925.3299,"l":923.53,"n":753,"o":924.4593,"t":"2026-10-16T18:50:00Z","v":12724,"vw":924.49624},{"c":922.17,"h":924.2468,"l":921.51,"n":990,"o":924.13,"t":"2026-10-16T18:55:00Z","v":28040,"vw":922.907192},{"c":920.81,"h":922.99,"l":920.01,"n":896,"o":922.01,"t":"2026-10-16T19:00:00Z","v":19833,"vw":921.848662},{"c":922.115,"h":922.605,"l":920,"n":1221,"o":920.81,"t":"2026-10-16T19:05:00Z","v":29532,"vw":921.200193},{"c":926.455,"h":926.762,"l":921.45,"n":1196,"o":922.11,"t":"2026-10-16T19:10:00Z","v":24807,"vw":923.67314},{"c":925.675,"h":927.78,"l":923.26,"n":1133,"o":926.455,"t":"2026-10-16T19:15:00Z","v":31774,"vw":925.35981},{"c":925.44,"h":927.56,"l":924.04,"n":962,"o":925.82,"t":"2026-10-16T19:20:00Z","v":19690,"vw":925.664588},{"c":925.93,"h":926.74,"l":924.5101,"n":1118,"o":925.3,"t":"2026-10-16T19:25:00Z","v":20161,"vw":925.419888},{"c":922.335,"h":927,"l":921.82,"n":1380,"o":926.3,"t":"2026-10-16T19:30:00Z","v":26469,"vw":924.150109},{"c":922.1867,"h":924.19,"l":921.95,"n":1204,"o":922.335,"t":"2026-10-16T19:35:00Z","v":28502,"vw":922.889889},{"c":921.015,"h":923.13,"l":919.81,"n":1830,"o":922.525,"t":"2026-10-16T19:40:00Z","v":39711,"vw":921.216307},{"c":921.72,"h":922.1299,"l":920.14,"n":1581,"o":921.13,"t":"2026-10-16T19:45:00Z","v":27533,"vw":921.134694},{"c":920,"h":923.84,"l":920,"n":2125,"o":921.85,"t":"2026-10-16T19:50:00Z","v":41142,"vw":922.572511},{"c":921.26,"h":921.31,"l":918.58,"n":5278,"o":919.85,"t":"2026-10-16T19:55:00Z","v":108996,"vw":919.551259},{"c":918.24,"h":921.71,"l":918.24,"n":141,"o":921.2,"t":"2026-10-16T20:00:00Z","v":261519,"vw":921.196743},{"c":919.47,"h":919.47,"l":919.47,"n":4,"o":919.47,"t":"2026-10-16T20:10:00Z","v":94,"vw":919.47},{"c":920.155,"h":920.155,"l":920.155,"n":1,"o":920.155,"t":"2026-10-16T20:15:00Z","v":50,"vw":920.155},{"c":920.8,"h":920.8,"l":920.5,"n":23,"o":920.5,"t":"2026-10-16T20:25:00Z","v":183,"vw":920.666667},{"c":921,"h":921,"l":921,"n":10,"o":921,"t":"2026-10-16T20:30:00Z","v":62,"vw":921},{"c":921.2,"h":921.2,"l":921.2,"n":2,"o":921.2,"t":"2026-10-16T20:40:00Z","v":108,"vw":921.2},{"c":920.06,"h":921.2,"l":920.06,"n":25,"o":921.2,"t":"2026-10-16T20:45:00Z","v":362,"vw":920.315556},{"c":921,"h":921,"l":921,"n":4,"o":921,"t":"2026-10-16T20:55:00Z","v":151,"vw":921},{"c":920.3,"h":920.3,"l":920.3,"n":5,"o":920.3,"t":"2026-10-16T21:25:00Z","v":57,"vw":920.3},{"c":920.04,"h":920.04,"l":920.04,"n":8,"o":920.04,"t":"2026-10-16T21:30:00Z","v":93,"vw":920.04},{"c":918.1873,"h":918.1873,"l":918.1873,"n":2,"o":918.1873,"t":"2026-10-16T21:35:00Z","v":254,"vw":918.1873},{"c":919,"h":919,"l":919,"n":2,"o":919,"t":"2026-10-16T21:40:00Z","v":86,"vw":919},{"c":918.34,"h":918.34,"l":918.34,"n":5,"o":918.34,"t":"2026-10-16T21:45:00Z","v":100,"vw":918.34},{"c":918.31,"h":918.31,"l":918.2801,"n":4,"o":918.2801,"t":"2026-10-16T21:50:00Z","v":152,"vw":918.290067},{"c":918.47,"h":918.47,"l":918.47,"n":20,"o":918.47,"t":"2026-10-16T21:55:00Z","v":104,"vw":918.47},{"c":917.9,"h":917.98,"l":917.9,"n":11,"o":917.98,"t":"2026-10-16T22:10:00Z","v":180,"vw":917.938554},{"c":916,"h":917.09,"l":915.2717,"n":41,"o":917.09,"t":"2026-10-16T22:15:00Z","v":811,"vw":915.705303},{"c":917.9,"h":917.9,"l":917.9,"n":2,"o":917.9,"t":"2026-10-16T22:50:00Z","v":100,"vw":917.9},{"c":915.76,"h":915.76,"l":915.76,"n":5,"o":915.76,"t":"2026-10-16T22:55:00Z","v":155,"vw":915.76},{"c":917.6993,"h":917.6993,"l":917.6993,"n":2,"o":917.6993,"t":"2026-10-16T23:05:00Z","v":101,"vw":917.6993},{"c":916.27,"h":916.27,"l":916.27,"n":11,"o":916.27,"t":"2026-10-16T23:15:00Z","v":154,"vw":916.27},{"c":915.81,"h":915.81,"l":915.81,"n":6,"o":915.81,"t":"2026-10-16T23:30:00Z","v":66,"vw":915.81},{"c":917,"h":917,"l":917,"n":1,"o":917,"t":"2026-10-16T23:35:00Z","v":100,"vw":917},{"c":917.94,"h":917.94,"l":917.94,"n":8,"o":917.94,"t":"2026-10-16T23:40:00Z","v":78,"vw":917.94},{"c":918,"h":918,"l":918,"n":3,"o":918,"t":"2026-10-16T23:45:00Z","v":108,"vw":918},{"c":918,"h":918,"l":918,"n":5,"o":918,"t":"2026-10-16T23:55:00Z","v":104,"vw":918},{"c":939.16,"h":939.16,"l":931.82,"n":316,"o":931.82,"t":"2026-10-19T08:00:00Z","v":4772,"vw":937.665593},{"c":938,"h":938,"l":938,"n":5,"o":938,"t":"2026-10-19T08:10:00Z","v":89,"vw":938},{"c":939.22,"h":939.22,"l":938.83,"n":36,"o":938.83,"t":"2026-10-19T08:20:00Z","v":3637,"vw":939.071364},{"c":938.6,"h":938.6,"l":938.6,"n":1,"o":938.6,"t":"2026-10-19T08:25:00Z","v":40,"vw":938.6},{"c":938.64,"h":939.2,"l":938.64,"n":13,"o":939.2,"t":"2026-10-19T08:30:00Z","v":347,"vw":938.952131},{"c":934.17,"h":934.17,"l":934.17,"n":25,"o":934.17,"t":"2026-10-19T08:45:00Z","v":249,"vw":934.17},{"c":934.34,"h":934.34,"l":934.34,"n":11,"o":934.34,"t":"2026-10-19T08:55:00Z","v":181,"vw":934.34},{"c":935.68,"h":935.68,"l":935.68,"n":2,"o":935.68,"t":"2026-10-19T09:40:00Z","v":45,"vw":935.68},{"c":938.355,"h":938.355,"l":938.355,"n":2,"o":938.355,"t":"2026-10-19T09:45:00Z","v":50,"vw":938.355},{"c":938.36,"h":938.36,"l":938.36,"n":8,"o":938.36,"t":"2026-10-19T09:55:00Z","v":169,"vw":938.36},{"c":938.35,"h":938.35,"l":938.35,"n":8,"o":938.35,"t":"2026-10-19T10:05:00Z","v":63,"vw":938.35},{"c":937.4,"h":937.4,"l":937.4,"n":3,"o":937.4,"t":"2026-10-19T10:15:00Z","v":102,"vw":937.4},{"c":942.61,"h":942.61,"l":941.98,"n":15,"o":941.98,"t":"2026-10-19T10:50:00Z","v":123,"vw":942.295},{"c":940.36,"h":941.16,"l":940.29,"n":51,"o":941.16,"t":"2026-10-19T11:00:00Z","v":759,"vw":940.725301},{"c":939.18,"h":939.18,"l":939.18,"n":7,"o":939.18,"t":"2026-10-19T11:05:00Z","v":121,"vw":939.18},{"c":939.16,"h":939.16,"l":939.16,"n":7,"o":939.16,"t":"2026-10-19T11:10:00Z","v":118,"vw":939.16},{"c":938.13,"h":938.13,"l":938.07,"n":12,"o":938.1,"t":"2026-10-19T11:15:00Z","v":513,"vw":938.079264},{"c":939.02,"h":939.03,"l":939.02,"n":15,"o":939.03,"t":"2026-10-19T11:20:00Z","v":220,"vw":939.025},{"c":938,"h":938.6,"l":938,"n":22,"o":938.6,"t":"2026-10-19T11:25:00Z","v":382,"vw":938.171073},{"c":937.47,"h":937.47,"l":937.47,"n":4,"o":937.47,"t":"2026-10-19T11:30:00Z","v":55,"vw":937.47},{"c":937.55,"h":937.55,"l":937.3378,"n":25,"o":937.3378,"t":"2026-10-19T11:35:00Z","v":236,"vw":937.476828},{"c":938,"h":938,"l":938,"n":10,"o":938,"t":"2026-10-19T11:40:00Z","v":142,"vw":938},{"c":938.52,"h":938.52,"l":938.52,"n":3,"o":938.52,"t":"2026-10-19T11:50:00Z","v":50,"vw":938.52},{"c":940,"h":940,"l":939.94,"n":20,"o":939.94,"t":"2026-10-19T11:55:00Z","v":456,"vw":939.988333},{"c":940,"h":940,"l":940,"n":5,"o":940,"t":"2026-10-19T12:00:00Z","v":61,"vw":940},{"c":941.58,"h":941.58,"l":939.87,"n":55,"o":939.9855,"t":"2026-10-19T12:05:00Z","v":1189,"vw":940.578393},{"c":941,"h":941,"l":940,"n":2,"o":940,"t":"2026-10-19T12:10:00Z","v":95,"vw":940.526316},{"c":941.0301,"h":943.1,"l":941.0301,"n":35,"o":942,"t":"2026-10-19T12:15:00Z","v":1067,"vw":942.005399},{"c":942,"h":942,"l":942,"n":10,"o":942,"t":"2026-10-19T12:20:00Z","v":560,"vw":942},{"c":941,"h":941.33,"l":941,"n":13,"o":941.32,"t":"2026-10-19T12:30:00Z","v":490,"vw":941.143199},{"c":940.81,"h":940.81,"l":940.04,"n":20,"o":940.05,"t":"2026-10-19T12:40:00Z","v":297,"vw":940.279503},{"c":940,"h":940,"l":940,"n":14,"o":940,"t":"2026-10-19T12:45:00Z","v":196,"vw":940},{"c":940.4844,"h":940.4844,"l":940.4844,"n":3,"o":940.4844,"t":"2026-10-19T12:55:00Z","v":55,"vw":940.4844},{"c":939.5,"h":940.04,"l":939.5,"n":22,"o":940.04,"t":"2026-10-19T13:00:00Z","v":787,"vw":939.598621},{"c":940.3,"h":940.3,"l":940.3,"n":2,"o":940.3,"t":"2026-10-19T13:05:00Z","v":66,"vw":940.3},{"c":941.29,"h":942,"l":941.11,"n":42,"o":941.11,"t":"2026-10-19T13:10:00Z","v":629,"vw":941.289048},{"c":940.83,"h":940.83,"l":939.02,"n":41,"o":939.02,"t":"2026-10-19T13:15:00Z","v":472,"vw":939.749533},{"c":939.1,"h":939.94,"l":939,"n":41,"o":939.94,"t":"2026-10-19T13:20:00Z","v":782,"vw":939.176364},{"c":936,"h":939.07,"l":935.79,"n":55,"o":939,"t":"2026-10-19T13:25:00Z","v":1332,"vw":937.519542},{"c":929.661,"h":939,"l":924.955,"n":2531,"o":936.04,"t":"2026-10-19T13:30:00Z","v":89828,"vw":934.39672},{"c":929.995,"h":931.45,"l":925.89,"n":2516,"o":930.52,"t":"2026-10-19T13:35:00Z","v":65474,"vw":928.771688},{"c":925.415,"h":931,"l":924,"n":1999,"o":929.53,"t":"2026-10-19T13:40:00Z","v":53428,"vw":928.739841},{"c":922,"h":925.9,"l":920.1,"n":1260,"o":924.07,"t":"2026-10-19T13:45:00Z","v":24702,"vw":923.587584},{"c":923.83,"h":924.925,"l":921.81,"n":1021,"o":922.995,"t":"2026-10-19T13:50:00Z","v":18490,"vw":923.293503},{"c":921.66,"h":923.81,"l":919.1,"n":1318,"o":923.81,"t":"2026-10-19T13:55:00Z","v":23323,"vw":921.180261},{"c":920.95,"h":921.06,"l":918,"n":2410,"o":920.885,"t":"2026-10-19T14:00:00Z","v":50654,"vw":919.319472},{"c":921.96,"h":923.6099,"l":920,"n":909,"o":920.56,"t":"2026-10-19T14:05:00Z","v":15752,"vw":921.93145},{"c":924.545,"h":924.72,"l":920.325,"n":830,"o":922.345,"t":"2026-10-19T14:10:00Z","v":21873,"vw":922.457975},{"c":924.02,"h":925.75,"l":923.43,"n":1120,"o":924.55,"t":"2026-10-19T14:15:00Z","v":21820,"vw":924.711044},{"c":927.545,"h":929.49,"l":923.3,"n":1242,"o":923.43,"t":"2026-10-19T14:20:00Z","v":24602,"vw":926.089682},{"c":924.505,"h":928.67,"l":924.44,"n":1171,"o":928.65,"t":"2026-10-19T14:25:00Z","v":23128,"vw":926.205199},{"c":920.0689,"h":924.5075,"l":919.13,"n":1812,"o":924.5075,"t":"2026-10-19T14:30:00Z","v":40222,"vw":920.51054},{"c":919.83,"h":921.49,"l":918.22,"n":1008,"o":920.01,"t":"2026-10-19T14:35:00Z","v":25072,"vw":919.77184},{"c":921.6451,"h":923.065,"l":919.1,"n":795,"o":919.695,"t":"2026-10-19T14:40:00Z","v":18026,"vw":921.24629},{"c":920.5,"h":924.295,"l":920.5,"n":730,"o":921.645,"t":"2026-10-19T14:45:00Z","v":17114,"vw":922.721451},{"c":919.0201,"h":921.399,"l":917.0001,"n":996,"o":921.399,"t":"2026-10-19T14:50:00Z","v":22368,"vw":918.223758},{"c":919.485,"h":919.76,"l":917.9001,"n":568,"o":919.16,"t":"2026-10-19T14:55:00Z","v":12933,"vw":918.789807},{"c":921.95,"h":922.705,"l":919.49,"n":826,"o":919.49,"t":"2026-10-19T15:00:00Z","v":19400,"vw":921.06114},{"c":924.4,"h":924.975,"l":922.22,"n":798,"o":922.5151,"t":"2026-10-19T15:05:00Z","v":15749,"vw":923.719338},{"c":924.2157,"h":926.4,"l":922.6516,"n":799,"o":924.21,"t":"2026-10-19T15:10:00Z","v":20212,"vw":924.330661},{"c":924.78,"h":925.88,"l":923.4,"n":1369,"o":924.51,"t":"2026-10-19T15:15:00Z","v":26908,"vw":924.257338},{"c":928.335,"h":928.68,"l":925.555,"n":844,"o":926,"t":"2026-10-19T15:20:00Z","v":15562,"vw":926.642858},{"c":927.92,"h":929.53,"l":926,"n":926,"o":928.416,"t":"2026-10-19T15:25:00Z","v":22347,"vw":927.979956},{"c":925.285,"h":928.62,"l":924.38,"n":898,"o":928.39,"t":"2026-10-19T15:30:00Z","v":17582,"vw":926.09221},{"c":924.935,"h":926.38,"l":924.51,"n":751,"o":924.87,"t":"2026-10-19T15:35:00Z","v":13989,"vw":925.531013},{"c":925.485,"h":925.91,"l":924.43,"n":657,"o":924.935,"t":"2026-10-19T15:40:00Z","v":12575,"vw":925.159031},{"c":925.16,"h":925.64,"l":924.29,"n":684,"o":925.06,"t":"2026-10-19T15:45:00Z","v":8411,"vw":924.904738},{"c":925.15,"h":926.2999,"l":924.4001,"n":682,"o":924.82,"t":"2026-10-19T15:50:00Z","v":18170,"vw":925.539266},{"c":924.62,"h":925.61,"l":923.65,"n":875,"o":925,"t":"2026-10-19T15:55:00Z","v":33748,"vw":924.751433},{"c":923.59,"h":925.189,"l":922.48,"n":1017,"o":924.62,"t":"2026-10-19T16:00:00Z","v":35766,"vw":923.728334},{"c":921.89,"h":924.0399,"l":920.8023,"n":816,"o":923.59,"t":"2026-10-19T16:05:00Z","v":26407,"vw":921.795371},{"c":922.375,"h":922.87,"l":921.56,"n":628,"o":921.88,"t":"2026-10-19T16:10:00Z","v":20243,"vw":922.18293},{"c":921.605,"h":923.3999,"l":921.37,"n":673,"o":922.375,"t":"2026-10-19T16:15:00Z","v":17150,"vw":922.508256},{"c":921.12,"h":921.8699,"l":920.16,"n":677,"o":921.6,"t":"2026-10-19T16:20:00Z","v":23513,"vw":920.949012},{"c":920.88,"h":921.51,"l":920,"n":880,"o":920.995,"t":"2026-10-19T16:25:00Z","v":24565,"vw":920.770236},{"c":920.856,"h":921.12,"l":919.85,"n":861,"o":920.88,"t":"2026-10-19T16:30:00Z","v":27594,"vw":920.550472},{"c":920.3,"h":921.01,"l":920,"n":586,"o":920.8945,"t":"2026-10-19T16:35:00Z","v":19509,"vw":920.596223},{"c":920.73,"h":921.21,"l":920,"n":529,"o":920.47,"t":"2026-10-19T16:40:00Z","v":15812,"vw":920.652877},{"c":919.97,"h":921.075,"l":919.77,"n":1155,"o":921,"t":"2026-10-19T16:45:00Z","v":35876,"vw":920.127577},{"c":917.15,"h":919.86,"l":916.8905,"n":1423,"o":919.775,"t":"2026-10-19T16:50:00Z","v":40389,"vw":918.797818},{"c":915.96,"h":917.8799,"l":915.2977,"n":803,"o":917.3833,"t":"2026-10-19T16:55:00Z","v":22304,"vw":916.692168},{"c":916.806,"h":917.06,"l":915.28,"n":643,"o":916.06,"t":"2026-10-19T17:00:00Z","v":17119,"vw":916.327207},{"c":915.47,"h":917.269,"l":915.28,"n":590,"o":916.483,"t":"2026-10-19T17:05:00Z","v":18014,"vw":916.590011},{"c":915.68,"h":915.94,"l":915.21,"n":568,"o":915.64,"t":"2026-10-19T17:10:00Z","v":11942,"vw":915.548699},{"c":914.585,"h":918.76,"l":914.585,"n":1142,"o":915.805,"t":"2026-10-19T17:15:00Z","v":42042,"vw":916.504346},{"c":914.46,"h":915,"l":913.0277,"n":649,"o":914.31,"t":"2026-10-19T17:20:00Z","v":12140,"vw":914.121985},{"c":913.77,"h":915.84,"l":913.75,"n":460,"o":914.4796,"t":"2026-10-19T17:25:00Z","v":10355,"vw":914.965457},{"c":913.5199,"h":914.33,"l":912.12,"n":746,"o":914.15,"t":"2026-10-19T17:30:00Z","v":17961,"vw":913.517131},{"c":912.7313,"h":913.19,"l":912.03,"n":537,"o":912.985,"t":"2026-10-19T17:35:00Z","v":9427,"vw":912.570379},{"c":910.6682,"h":912.53,"l":910.3,"n":1106,"o":912.28,"t":"2026-10-19T17:40:00Z","v":24711,"vw":911.30364},{"c":909.512,"h":911.69,"l":908.93,"n":830,"o":910.64,"t":"2026-10-19T17:45:00Z","v":14622,"vw":909.997044},{"c":910.1738,"h":910.8,"l":908.545,"n":745,"o":909.8,"t":"2026-10-19T17:50:00Z","v":15791,"vw":909.942619},{"c":911.74,"h":911.74,"l":908.92,"n":1827,"o":910.13,"t":"2026-10-19T17:55:00Z","v":33449,"vw":909.954405},{"c":911.31,"h":912.59,"l":909.99,"n":893,"o":911.79,"t":"2026-10-19T18:00:00Z","v":23549,"vw":910.978819},{"c":911.49,"h":912.17,"l":910.5,"n":770,"o":911.405,"t":"2026-10-19T18:05:00Z","v":17261,"vw":911.137195},{"c":910.83,"h":912.13,"l":910.75,"n":604,"o":911.6686,"t":"2026-10-19T18:10:00Z","v":14506,"vw":911.585459},{"c":909.98,"h":911.25,"l":909.64,"n":1429,"o":910.916,"t":"2026-10-19T18:15:00Z","v":44971,"vw":910.327159},{"c":910.67,"h":910.67,"l":908.57,"n":2155,"o":909.98,"t":"2026-10-19T18:20:00Z","v":88106,"vw":909.844724},{"c":909.73,"h":910.51,"l":909,"n":1660,"o":909.96,"t":"2026-10-19T18:25:00Z","v":56553,"vw":909.77508},{"c":909.14,"h":910.595,"l":906.54,"n":1411,"o":909.73,"t":"2026-10-19T18:30:00Z","v":44850,"vw":908.571042},{"c":905.48,"h":909.15,"l":904.11,"n":1190,"o":909.14,"t":"2026-10-19T18:35:00Z","v":39434,"vw":906.673137},{"c":906.035,"h":907.06,"l":905,"n":1382,"o":905.48,"t":"2026-10-19T18:40:00Z","v":47385,"vw":905.589241},{"c":906.01,"h":907.11,"l":905.43,"n":916,"o":905.84,"t":"2026-10-19T18:45:00Z","v":30154,"vw":906.42755},{"c":904.57,"h":906.005,"l":904.025,"n":1064,"o":906.005,"t":"2026-10-19T18:50:00Z","v":31933,"vw":905.095448},{"c":904.21,"h":905.02,"l":904.01,"n":695,"o":904.415,"t":"2026-10-19T18:55:00Z","v":15294,"vw":904.595223},{"c":906.59,"h":906.92,"l":904.495,"n":905,"o":904.5,"t":"2026-10-19T19:00:00Z","v":23161,"vw":906.063475},{"c":905.43,"h":907.05,"l":905,"n":631,"o":906.59,"t":"2026-10-19T19:05:00Z","v":10600,"vw":906.299403},{"c":905.2,"h":905.435,"l":903.915,"n":850,"o":905.435,"t":"2026-10-19T19:10:00Z","v":15707,"vw":904.770527},{"c":907.67,"h":907.92,"l":905.03,"n":833,"o":905.205,"t":"2026-10-19T19:15:00Z","v":18554,"vw":906.445412},{"c":910,"h":910,"l":905.96,"n":1139,"o":907.49,"t":"2026-10-19T19:20:00Z","v":22522,"vw":908.067075},{"c":909.95,"h":910.825,"l":908.57,"n":1305,"o":909.82,"t":"2026-10-19T19:25:00Z","v":35207,"vw":909.906973},{"c":909.625,"h":910.41,"l":908.54,"n":1089,"o":909.95,"t":"2026-10-19T19:30:00Z","v":23439,"vw":909.837617},{"c":911.21,"h":912.12,"l":909.63,"n":1129,"o":909.63,"t":"2026-10-19T19:35:00Z","v":20847,"vw":911.246477},{"c":911.035,"h":912.77,"l":910.8,"n":1097,"o":911.17,"t":"2026-10-19T19:40:00Z","v":27782,"vw":911.784378},{"c":907.93,"h":911.27,"l":907.54,"n":1335,"o":910.835,"t":"2026-10-19T19:45:00Z","v":32114,"vw":909.013527},{"c":908.27,"h":908.3,"l":906.48,"n":1764,"o":907.56,"t":"2026-10-19T19:50:00Z","v":150811,"vw":907.486103},{"c":908.39,"h":909.075,"l":906.405,"n":5136,"o":907.73,"t":"2026-10-19T19:55:00Z","v":125248,"vw":907.93542},{"c":909.87,"h":909.87,"l":908.44,"n":83,"o":908.44,"t":"2026-10-19T20:00:00Z","v":303108,"vw":908.440219},{"c":908.6,"h":910,"l":908.6,"n":15,"o":910,"t":"2026-10-19T20:05:00Z","v":1122,"vw":908.87027},{"c":908.95,"h":908.95,"l":908.6,"n":49,"o":908.6,"t":"2026-10-19T20:10:00Z","v":326,"vw":908.724194},{"c":908.6,"h":908.6,"l":908.6,"n":1,"o":908.6,"t":"2026-10-19T20:25:00Z","v":52,"vw":908.6},{"c":908.6,"h":909,"l":908.44,"n":31,"o":909,"t":"2026-10-19T20:45:00Z","v":502,"vw":908.697318},{"c":906.22,"h":908.6,"l":906.22,"n":25,"o":908.6,"t":"2026-10-19T20:55:00Z","v":465,"vw":907.803041},{"c":908.45,"h":908.51,"l":908.45,"n":5,"o":908.51,"t":"2026-10-19T21:00:00Z","v":102,"vw":908.483333},{"c":909,"h":909,"l":908.59,"n":13,"o":908.59,"t":"2026-10-19T22:05:00Z","v":264,"vw":908.795},{"c":909.49,"h":909.51,"l":909.49,"n":7,"o":909.51,"t":"2026-10-19T22:10:00Z","v":171,"vw":909.4985},{"c":909.8686,"h":909.8686,"l":909.8686,"n":6,"o":909.8686,"t":"2026-10-19T22:20:00Z","v":60,"vw":909.8686},{"c":907.91,"h":908.16,"l":907.91,"n":63,"o":908.16,"t":"2026-10-19T22:45:00Z","v":1641,"vw":907.937888},{"c":908.75,"h":908.75,"l":908.75,"n":3,"o":908.75,"t":"2026-10-19T23:25:00Z","v":101,"vw":908.75},{"c":906.6538,"h":906.6538,"l":906.6538,"n":3,"o":906.6538,"t":"2026-10-19T23:35:00Z","v":191,"vw":906.6538},{"c":908.79,"h":908.79,"l":908.79,"n":3,"o":908.79,"t":"2026-10-19T23:40:00Z","v":106,"vw":908.79},{"c":907,"h":907,"l":907,"n":1,"o":907,"t":"2026-10-19T23:50:00Z","v":500,"vw":907},{"c":907.75,"h":907.75,"l":907.75,"n":9,"o":907.75,"t":"2026-10-19T23:55:00Z","v":105,"vw":907.75},{"c":903.72,"h":904.8,"l":897.98,"n":304,"o":900.9,"t":"2026-10-20T08:00:00Z","v":2256,"vw":900.976994},{"c":898.44,"h":898.44,"l":898.44,"n":2,"o":898.44,"t":"2026-10-20T08:15:00Z","v":148,"vw":898.44},{"c":901.59,"h":901.59,"l":901.59,"n":7,"o":901.59,"t":"2026-10-20T08:30:00Z","v":111,"vw":901.59},{"c":890,"h":896,"l":890,"n":30,"o":896,"t":"2026-10-20T09:15:00Z","v":298,"vw":893},{"c":891,"h":891,"l":891,"n":1,"o":891,"t":"2026-10-20T09:20:00Z","v":75,"vw":891},{"c":898,"h":898,"l":898,"n":9,"o":898,"t":"2026-10-20T09:30:00Z","v":98,"vw":898},{"c":898,"h":898,"l":898,"n":5,"o":898,"t":"2026-10-20T09:35:00Z","v":122,"vw":898},{"c":897,"h":897,"l":896.78,"n":24,"o":896.84,"t":"2026-10-20T09:55:00Z","v":668,"vw":896.860979},{"c":895,"h":896.94,"l":895,"n":120,"o":896.94,"t":"2026-10-20T10:00:00Z","v":1084,"vw":895.102083},{"c":890,"h":892.89,"l":890,"n":71,"o":892.89,"t":"2026-10-20T10:40:00Z","v":378,"vw":891.319887},{"c":888.88,"h":894,"l":888.88,"n":217,"o":894,"t":"2026-10-20T11:00:00Z","v":1256,"vw":891.07037},{"c":890,"h":890,"l":890,"n":27,"o":890,"t":"2026-10-20T11:05:00Z","v":658,"vw":890},{"c":888,"h":889.9999,"l":888,"n":33,"o":889.9999,"t":"2026-10-20T11:10:00Z","v":371,"vw":888.92588},{"c":887.087,"h":890,"l":887,"n":20,"o":887,"t":"2026-10-20T11:15:00Z","v":716,"vw":888.29341},{"c":889.87,"h":889.87,"l":889.87,"n":6,"o":889.87,"t":"2026-10-20T11:20:00Z","v":86,"vw":889.87},{"c":888,"h":889.0425,"l":888,"n":73,"o":889.0425,"t":"2026-10-20T11:25:00Z","v":388,"vw":888.468539},{"c":886.5998,"h":889,"l":886.5998,"n":10,"o":889,"t":"2026-10-20T11:30:00Z","v":264,"vw":888.538423},{"c":887.35,"h":887.5,"l":887.35,"n":53,"o":887.5,"t":"2026-10-20T11:35:00Z","v":655,"vw":887.366083},{"c":886.0506,"h":886.0506,"l":886.0506,"n":1,"o":886.0506,"t":"2026-10-20T11:40:00Z","v":60,"vw":886.0506},{"c":887.5,"h":887.5,"l":887.5,"n":12,"o":887.5,"t":"2026-10-20T11:45:00Z","v":180,"vw":887.5},{"c":887.96,"h":887.96,"l":887.96,"n":10,"o":887.96,"t":"2026-10-20T11:50:00Z","v":117,"vw":887.96},{"c":886.12,"h":886.36,"l":886.12,"n":19,"o":886.36,"t":"2026-10-20T12:10:00Z","v":924,"vw":886.253096},{"c":887.99,"h":887.99,"l":887.94,"n":5,"o":887.94,"t":"2026-10-20T12:15:00Z","v":103,"vw":887.962989},{"c":887.2176,"h":887.2176,"l":887.2176,"n":10,"o":887.2176,"t":"2026-10-20T12:25:00Z","v":358,"vw":887.2176},{"c":885,"h":887,"l":885,"n":168,"o":887,"t":"2026-10-20T12:30:00Z","v":2086,"vw":886.249254},{"c":890.02,"h":890.02,"l":887,"n":110,"o":887,"t":"2026-10-20T12:35:00Z","v":2290,"vw":888.909295},{"c":890,"h":890,"l":888.545,"n":34,"o":890,"t":"2026-10-20T12:40:00Z","v":526,"vw":889.618621},{"c":889.92,"h":891,"l":888.83,"n":30,"o":889.98,"t":"2026-10-20T12:45:00Z","v":737,"vw":890.383736},{"c":889.7585,"h":890.4,"l":888,"n":82,"o":890.4,"t":"2026-10-20T12:50:00Z","v":1605,"vw":889.62524},{"c":888.01,"h":889,"l":888.01,"n":43,"o":888.79,"t":"2026-10-20T12:55:00Z","v":1144,"vw":888.744826},{"c":890.5312,"h":890.5312,"l":888.3,"n":28,"o":888.58,"t":"2026-10-20T13:00:00Z","v":737,"vw":889.549387},{"c":890.99,"h":891,"l":889.825,"n":25,"o":889.825,"t":"2026-10-20T13:05:00Z","v":629,"vw":890.630554},{"c":889,"h":890,"l":888,"n":58,"o":890,"t":"2026-10-20T13:10:00Z","v":524,"vw":889.028112},{"c":889.22,"h":889.94,"l":888.38,"n":65,"o":888.38,"t":"2026-10-20T13:15:00Z","v":1061,"vw":889.002326},{"c":884.11,"h":887,"l":884,"n":153,"o":887,"t":"2026-10-20T13:20:00Z","v":1658,"vw":884.536628},{"c":884.01,"h":886,"l":884,"n":85,"o":884,"t":"2026-10-20T13:25:00Z","v":1032,"vw":884.6464},{"c":884.98,"h":892,"l":882,"n":3841,"o":884,"t":"2026-10-20T13:30:00Z","v":126266,"vw":886.049032},{"c":879.71,"h":891.65,"l":878.11,"n":4528,"o":885.49,"t":"2026-10-20T13:35:00Z","v":120038,"vw":884.328939},{"c":880,"h":881.8,"l":877.44,"n":6253,"o":879.49,"t":"2026-10-20T13:40:00Z","v":152615,"vw":879.759005},{"c":888.88,"h":888.98,"l":879.265,"n":2466,"o":880,"t":"2026-10-20T13:45:00Z","v":62045,"vw":882.707063},{"c":890.885,"h":892.1,"l":886.04,"n":2195,"o":888.025,"t":"2026-10-20T13:50:00Z","v":63515,"vw":889.25335},{"c":896.2,"h":897,"l":888.715,"n":1815,"o":890.885,"t":"2026-10-20T13:55:00Z","v":53838,"vw":892.384835},{"c":904.78,"h":905.07,"l":896.24,"n":2688,"o":896.38,"t":"2026-10-20T14:00:00Z","v":87869,"vw":899.962784},{"c":904.845,"h":909.9,"l":902.63,"n":1411,"o":905.07,"t":"2026-10-20T14:05:00Z","v":35770,"vw":907.374086},{"c":904.04,"h":905.205,"l":901,"n":1196,"o":904.69,"t":"2026-10-20T14:10:00Z","v":25636,"vw":902.94204},{"c":905.9402,"h":907.515,"l":902.05,"n":1013,"o":904.08,"t":"2026-10-20T14:15:00Z","v":21510,"vw":905.148281},{"c":912.64,"h":913,"l":904.84,"n":1064,"o":905.93,"t":"2026-10-20T14:20:00Z","v":23826,"vw":908.336773},{"c":914.2,"h":915.83,"l":910.8,"n":1479,"o":912.46,"t":"2026-10-20T14:25:00Z","v":35435,"vw":913.845212},{"c":909.69,"h":917.05,"l":908.87,"n":1292,"o":914.2,"t":"2026-10-20T14:30:00Z","v":32297,"vw":913.54645},{"c":907.1,"h":912.15,"l":906.01,"n":1104,"o":909.7475,"t":"2026-10-20T14:35:00Z","v":35861,"vw":908.488029},{"c":912.09,"h":912.09,"l":907.2483,"n":952,"o":908.2726,"t":"2026-10-20T14:40:00Z","v":22388,"vw":910.120303},{"c":909.505,"h":914.2,"l":909.01,"n":783,"o":911.505,"t":"2026-10-20T14:45:00Z","v":15770,"vw":912.110781},{"c":910.59,"h":911.4365,"l":909.4,"n":919,"o":909.5,"t":"2026-10-20T14:50:00Z","v":21930,"vw":910.41385},{"c":906.98,"h":911.5,"l":906.4959,"n":1106,"o":910.2984,"t":"2026-10-20T14:55:00Z","v":38591,"vw":908.873611},{"c":905.52,"h":909.22,"l":905.22,"n":960,"o":906.98,"t":"2026-10-20T15:00:00Z","v":30917,"vw":907.211909},{"c":902.56,"h":905.72,"l":902.03,"n":1075,"o":905.01,"t":"2026-10-20T15:05:00Z","v":24978,"vw":904.157407},{"c":898.45,"h":902.93,"l":896,"n":1384,"o":902.27,"t":"2026-10-20T15:10:00Z","v":37905,"vw":900.244864},{"c":900.29,"h":902.89,"l":898.455,"n":1002,"o":899.34,"t":"2026-10-20T15:15:00Z","v":29201,"vw":900.929739},{"c":899.525,"h":901.3,"l":898.4,"n":1121,"o":900.12,"t":"2026-10-20T15:20:00Z","v":26529,"vw":899.937546},{"c":900.485,"h":900.638,"l":898.505,"n":964,"o":899.36,"t":"2026-10-20T15:25:00Z","v":26352,"vw":899.787731},{"c":899.355,"h":900.5,"l":898.5101,"n":899,"o":899.7,"t":"2026-10-20T15:30:00Z","v":24049,"vw":899.478929},{"c":897.86,"h":900.1,"l":897.0645,"n":859,"o":899.355,"t":"2026-10-20T15:35:00Z","v":24142,"vw":898.901793},{"c":899.81,"h":900.58,"l":897.35,"n":854,"o":897.85,"t":"2026-10-20T15:40:00Z","v":13517,"vw":899.756196},{"c":898.76,"h":899.44,"l":896.54,"n":702,"o":899.44,"t":"2026-10-20T15:45:00Z","v":7811,"vw":897.865587},{"c":900.87,"h":900.87,"l":897.5694,"n":574,"o":898.95,"t":"2026-10-20T15:50:00Z","v":5609,"vw":899.214891},{"c":900.93,"h":901.1,"l":900,"n":657,"o":900.595,"t":"2026-10-20T15:55:00Z","v":10342,"vw":900.582593},{"c":901.375,"h":903.13,"l":900.45,"n":564,"o":901.095,"t":"2026-10-20T16:00:00Z","v":7979,"vw":901.610004},{"c":901.01,"h":902.59,"l":901.01,"n":590,"o":901.595,"t":"2026-10-20T16:05:00Z","v":16476,"vw":901.733225},{"c":900.4,"h":901.19,"l":899.3,"n":745,"o":900.62,"t":"2026-10-20T16:10:00Z","v":19387,"vw":900.117932},{"c":897.69,"h":900.825,"l":897.69,"n":619,"o":900.795,"t":"2026-10-20T16:15:00Z","v":10468,"vw":899.419919},{"c":900.515,"h":900.76,"l":897.99,"n":593,"o":897.99,"t":"2026-10-20T16:20:00Z","v":8729,"vw":899.707332},{"c":900.611,"h":902.93,"l":900.21,"n":584,"o":901.06,"t":"2026-10-20T16:25:00Z","v":11140,"vw":901.135915},{"c":900.96,"h":901.89,"l":900.17,"n":630,"o":900.4701,"t":"2026-10-20T16:30:00Z","v":17145,"vw":901.179906},{"c":901.24,"h":902.32,"l":900.21,"n":580,"o":900.965,"t":"2026-10-20T16:35:00Z","v":11653,"vw":901.485143},{"c":900.55,"h":901.8599,"l":899.255,"n":672,"o":901,"t":"2026-10-20T16:40:00Z","v":11117,"vw":900.779385},{"c":902.04,"h":902.45,"l":899.13,"n":574,"o":900.16,"t":"2026-10-20T16:45:00Z","v":9157,"vw":900.772827},{"c":897.98,"h":901.9,"l":897.2201,"n":646,"o":901.88,"t":"2026-10-20T16:50:00Z","v":9805,"vw":899.712813},{"c":898.04,"h":898.86,"l":897.1201,"n":525,"o":898.43,"t":"2026-10-20T16:55:00Z","v":5927,"vw":897.738533},{"c":898.37,"h":899.13,"l":897.3,"n":524,"o":898.17,"t":"2026-10-20T17:00:00Z","v":8736,"vw":898.147167},{"c":897.15,"h":898.255,"l":896.0254,"n":654,"o":898.195,"t":"2026-10-20T17:05:00Z","v":14342,"vw":897.333501},{"c":899.095,"h":899.88,"l":895.4401,"n":830,"o":896.775,"t":"2026-10-20T17:10:00Z","v":28752,"vw":897.681455},{"c":899.075,"h":900.0153,"l":897.85,"n":813,"o":899.095,"t":"2026-10-20T17:15:00Z","v":38162,"vw":899.088279},{"c":900.425,"h":902.18,"l":899.075,"n":652,"o":899.075,"t":"2026-10-20T17:20:00Z","v":21901,"vw":901.216179},{"c":900.37,"h":901.2,"l":899.8876,"n":570,"o":899.8876,"t":"2026-10-20T17:25:00Z","v":9201,"vw":900.602311},{"c":900.545,"h":901.9899,"l":900,"n":621,"o":901.17,"t":"2026-10-20T17:30:00Z","v":13380,"vw":901.156623},{"c":900.91,"h":902.0499,"l":900.51,"n":486,"o":901.07,"t":"2026-10-20T17:35:00Z","v":9545,"vw":901.214227},{"c":901.35,"h":902.03,"l":900.81,"n":545,"o":900.81,"t":"2026-10-20T17:40:00Z","v":36533,"vw":901.362753},{"c":899.615,"h":900.97,"l":898.61,"n":768,"o":900.91,"t":"2026-10-20T17:45:00Z","v":17790,"vw":899.679743},{"c":899.5568,"h":900.15,"l":899.1,"n":766,"o":899.1,"t":"2026-10-20T17:50:00Z","v":10849,"vw":899.684907},{"c":900.625,"h":900.99,"l":898.86,"n":781,"o":899.7,"t":"2026-10-20T17:55:00Z","v":17355,"vw":899.647251},{"c":896.93,"h":900.74,"l":896.8865,"n":774,"o":900.35,"t":"2026-10-20T18:00:00Z","v":14104,"vw":898.751639},{"c":896.965,"h":898.02,"l":896.72,"n":753,"o":897.12,"t":"2026-10-20T18:05:00Z","v":20452,"vw":897.38005},{"c":896.875,"h":897.53,"l":896.26,"n":698,"o":896.72,"t":"2026-10-20T18:10:00Z","v":10090,"vw":896.802545},{"c":897.05,"h":897.53,"l":896.23,"n":733,"o":896.42,"t":"2026-10-20T18:15:00Z","v":20575,"vw":896.926409},{"c":897.39,"h":898.2299,"l":896.43,"n":582,"o":897.295,"t":"2026-10-20T18:20:00Z","v":13536,"vw":897.385993},{"c":895.405,"h":897.75,"l":895.02,"n":1304,"o":897.695,"t":"2026-10-20T18:25:00Z","v":39142,"vw":896.672945},{"c":892.93,"h":895.76,"l":892.52,"n":1042,"o":895.405,"t":"2026-10-20T18:30:00Z","v":28690,"vw":893.878434},{"c":893.7996,"h":893.99,"l":892.11,"n":825,"o":892.54,"t":"2026-10-20T18:35:00Z","v":18003,"vw":893.123487},{"c":892.01,"h":893.6437,"l":891.43,"n":767,"o":893.63,"t":"2026-10-20T18:40:00Z","v":12156,"vw":892.648546},{"c":893.7425,"h":894.015,"l":890.1746,"n":1036,"o":892.01,"t":"2026-10-20T18:45:00Z","v":23055,"vw":892.053418},{"c":893.4899,"h":893.835,"l":891.24,"n":1000,"o":893.835,"t":"2026-10-20T18:50:00Z","v":19098,"vw":892.454061},{"c":892.43,"h":893.33,"l":892.09,"n":782,"o":892.59,"t":"2026-10-20T18:55:00Z","v":15659,"vw":892.766942},{"c":893.5022,"h":893.64,"l":892.46,"n":815,"o":892.625,"t":"2026-10-20T19:00:00Z","v":17682,"vw":893.189058},{"c":894.36,"h":895.06,"l":893.1675,"n":906,"o":893.1675,"t":"2026-10-20T19:05:00Z","v":16541,"vw":894.298807},{"c":892.51,"h":895,"l":892.17,"n":949,"o":894.36,"t":"2026-10-20T19:10:00Z","v":20729,"vw":892.760349},{"c":893.16,"h":893.59,"l":892.42,"n":722,"o":892.51,"t":"2026-10-20T19:15:00Z","v":13243,"vw":892.723129},{"c":891.5901,"h":893.5,"l":891.5901,"n":948,"o":893.08,"t":"2026-10-20T19:20:00Z","v":15988,"vw":892.51112},{"c":891.505,"h":892.8542,"l":891.395,"n":1157,"o":892.1044,"t":"2026-10-20T19:25:00Z","v":25177,"vw":892.09476},{"c":890.705,"h":891.6375,"l":890.38,"n":1435,"o":891.5,"t":"2026-10-20T19:30:00Z","v":22923,"vw":890.877433},{"c":889.465,"h":891.13,"l":889.16,"n":1527,"o":890.7,"t":"2026-10-20T19:35:00Z","v":22716,"vw":890.244818},{"c":889.18,"h":890.0999,"l":888.97,"n":1664,"o":889.415,"t":"2026-10-20T19:40:00Z","v":33937,"vw":889.541488},{"c":889.875,"h":890,"l":888.98,"n":1745,"o":889.18,"t":"2026-10-20T19:45:00Z","v":39388,"vw":889.482116},{"c":890.5,"h":891.1199,"l":888.9301,"n":1873,"o":889.75,"t":"2026-10-20T19:50:00Z","v":31036,"vw":889.911582},{"c":890.54,"h":890.55,"l":887.92,"n":4720,"o":890.37,"t":"2026-10-20T19:55:00Z","v":79763,"vw":889.220724},{"c":891,"h":891.71,"l":890.33,"n":133,"o":890.62,"t":"2026-10-20T20:00:00Z","v":193913,"vw":890.33302},{"c":891.84,"h":891.84,"l":891.84,"n":33,"o":891.84,"t":"2026-10-20T20:05:00Z","v":650,"vw":891.84},{"c":894.27,"h":894.35,"l":893,"n":19,"o":893,"t":"2026-10-20T20:15:00Z","v":318,"vw":893.904508},{"c":890.33,"h":890.33,"l":890.33,"n":1,"o":890.33,"t":"2026-10-20T20:20:00Z","v":9161,"vw":890.33},{"c":892.53,"h":892.53,"l":892.53,"n":9,"o":892.53,"t":"2026-10-20T20:25:00Z","v":81,"vw":892.53},{"c":890.33,"h":894.5,"l":890.33,"n":17,"o":894,"t":"2026-10-20T20:30:00Z","v":426,"vw":893.633955},{"c":897,"h":897,"l":897,"n":9,"o":897,"t":"2026-10-20T20:45:00Z","v":116,"vw":897},{"c":899,"h":899.1,"l":899,"n":14,"o":899.1,"t":"2026-10-20T20:50:00Z","v":250,"vw":899.031953},{"c":900,"h":900.1,"l":900,"n":25,"o":900.1,"t":"2026-10-20T20:55:00Z","v":220,"vw":900.054023},{"c":908.99,"h":908.99,"l":902.01,"n":15,"o":902.01,"t":"2026-10-20T21:00:00Z","v":269,"vw":903.4253},{"c":907.94,"h":907.94,"l":903,"n":55,"o":903.3816,"t":"2026-10-20T21:10:00Z","v":929,"vw":904.993868},{"c":901.0934,"h":906,"l":901.0934,"n":69,"o":903.01,"t":"2026-10-20T21:15:00Z","v":1141,"vw":902.753911},{"c":901.35,"h":901.35,"l":901.35,"n":2,"o":901.35,"t":"2026-10-20T21:30:00Z","v":1000,"vw":901.35},{"c":903,"h":903,"l":903,"n":2,"o":903,"t":"2026-10-20T21:35:00Z","v":49,"vw":903},{"c":904,"h":904,"l":903.31,"n":15,"o":904,"t":"2026-10-20T21:40:00Z","v":459,"vw":903.886716},{"c":905.55,"h":905.55,"l":904.8126,"n":26,"o":904.8126,"t":"2026-10-20T21:45:00Z","v":1325,"vw":905.030014},{"c":905.6,"h":905.6,"l":905.6,"n":4,"o":905.6,"t":"2026-10-20T21:55:00Z","v":157,"vw":905.6},{"c":908.5,"h":908.5,"l":906,"n":26,"o":906,"t":"2026-10-20T22:00:00Z","v":720,"vw":906.679152},{"c":907.83,"h":908,"l":907.83,"n":9,"o":908,"t":"2026-10-20T22:05:00Z","v":141,"vw":907.924444},{"c":909,"h":909,"l":907,"n":14,"o":907,"t":"2026-10-20T22:15:00Z","v":432,"vw":908.210526},{"c":909,"h":910,"l":909,"n":39,"o":909.99,"t":"2026-10-20T22:20:00Z","v":941,"vw":909.332594},{"c":908,"h":908,"l":908,"n":14,"o":908,"t":"2026-10-20T22:30:00Z","v":273,"vw":908},{"c":907,"h":907.488,"l":907,"n":6,"o":907.488,"t":"2026-10-20T22:35:00Z","v":99,"vw":907.229647},{"c":906.66,"h":906.66,"l":901.085,"n":3,"o":901.085,"t":"2026-10-20T23:05:00Z","v":141,"vw":902.677857},{"c":907,"h":907,"l":907,"n":9,"o":907,"t":"2026-10-20T23:10:00Z","v":124,"vw":907},{"c":906.66,"h":906.66,"l":906.66,"n":1,"o":906.66,"t":"2026-10-20T23:25:00Z","v":104,"vw":906.66},{"c":910,"h":910,"l":906.48,"n":4,"o":906.48,"t":"2026-10-20T23:30:00Z","v":181,"vw":908.084444},{"c":906.66,"h":906.66,"l":906.66,"n":10,"o":906.66,"t":"2026-10-20T23:35:00Z","v":129,"vw":906.66},{"c":908.46,"h":908.46,"l":908.46,"n":10,"o":908.46,"t":"2026-10-21T08:05:00Z","v":160,"vw":908.46},{"c":908.5,"h":908.5,"l":908.5,"n":8,"o":908.5,"t":"2026-10-21T08:10:00Z","v":166,"vw":908.5},{"c":907.31,"h":907.31,"l":907.31,"n":10,"o":907.31,"t":"2026-10-21T08:15:00Z","v":71,"vw":907.31},{"c":901,"h":901,"l":901,"n":12,"o":901,"t":"2026-10-21T08:55:00Z","v":94,"vw":901},{"c":904.41,"h":904.42,"l":904.41,"n":9,"o":904.42,"t":"2026-10-21T09:05:00Z","v":131,"vw":904.416},{"c":905,"h":905,"l":905,"n":4,"o":905,"t":"2026-10-21T09:10:00Z","v":901,"vw":905},{"c":905,"h":905,"l":905,"n":2,"o":905,"t":"2026-10-21T09:25:00Z","v":58,"vw":905},{"c":906.12,"h":906.12,"l":906,"n":39,"o":906,"t":"2026-10-21T11:00:00Z","v":972,"vw":906.034286},{"c":907.3,"h":907.3,"l":907.3,"n":13,"o":907.3,"t":"2026-10-21T11:05:00Z","v":118,"vw":907.3},{"c":908.11,"h":908.11,"l":907.99,"n":93,"o":908,"t":"2026-10-21T11:10:00Z","v":951,"vw":908.00809},{"c":908.01,"h":908.01,"l":907.77,"n":21,"o":907.77,"t":"2026-10-21T11:15:00Z","v":427,"vw":907.909067},{"c":908.25,"h":908.25,"l":908.25,"n":2,"o":908.25,"t":"2026-10-21T11:20:00Z","v":52,"vw":908.25},{"c":909,"h":910,"l":909,"n":29,"o":909.84,"t":"2026-10-21T11:25:00Z","v":315,"vw":909.676923},{"c":911.02,"h":913,"l":911.02,"n":25,"o":913,"t":"2026-10-21T11:30:00Z","v":320,"vw":911.771754},{"c":913.55,"h":913.55,"l":912.4,"n":14,"o":913,"t":"2026-10-21T11:35:00Z","v":332,"vw":913.022384},{"c":914.65,"h":914.65,"l":911,"n":55,"o":911,"t":"2026-10-21T11:40:00Z","v":1456,"vw":913.459198},{"c":914.44,"h":915,"l":914.44,"n":31,"o":915,"t":"2026-10-21T11:45:00Z","v":723,"vw":914.95511},{"c":915,"h":915,"l":914.8409,"n":11,"o":914.8409,"t":"2026-10-21T11:50:00Z","v":239,"vw":914.953017},{"c":915.19,"h":916,"l":915.19,"n":13,"o":916,"t":"2026-10-21T11:55:00Z","v":180,"vw":915.525172},{"c":912.98,"h":913.03,"l":912.97,"n":18,"o":913.03,"t":"2026-10-21T12:00:00Z","v":243,"vw":912.99},{"c":914,"h":914,"l":914,"n":8,"o":914,"t":"2026-10-21T12:05:00Z","v":57,"vw":914},{"c":914,"h":914,"l":913.6507,"n":25,"o":913.6507,"t":"2026-10-21T12:10:00Z","v":435,"vw":913.858777},{"c":915,"h":915,"l":914.4,"n":18,"o":914.47,"t":"2026-10-21T12:15:00Z","v":257,"vw":914.677143},{"c":915.99,"h":915.99,"l":915.3,"n":19,"o":915.3,"t":"2026-10-21T12:20:00Z","v":609,"vw":915.913333},{"c":914,"h":915.16,"l":914,"n":27,"o":915.16,"t":"2026-10-21T12:25:00Z","v":452,"vw":914.694463},{"c":915,"h":915,"l":913.94,"n":36,"o":914.6,"t":"2026-10-21T12:30:00Z","v":874,"vw":914.248675},{"c":915,"h":915,"l":914.49,"n":24,"o":914.5,"t":"2026-10-21T12:35:00Z","v":1432,"vw":914.932753},{"c":913.59,"h":914.1,"l":913.5,"n":24,"o":914.1,"t":"2026-10-21T12:40:00Z","v":977,"vw":913.831521},{"c":913,"h":913,"l":912.8938,"n":19,"o":912.8938,"t":"2026-10-21T12:55:00Z","v":341,"vw":912.9292},{"c":915,"h":915,"l":913,"n":7,"o":913,"t":"2026-10-21T13:10:00Z","v":167,"vw":913.621118},{"c":914.882,"h":914.882,"l":914.882,"n":4,"o":914.882,"t":"2026-10-21T13:15:00Z","v":89,"vw":914.882},{"c":921.18,"h":921.18,"l":915.63,"n":155,"o":915.87,"t":"2026-10-21T13:20:00Z","v":1793,"vw":917.761527},{"c":923,"h":923,"l":920,"n":69,"o":920,"t":"2026-10-21T13:25:00Z","v":1377,"vw":920.941355},{"c":931.9675,"h":933.88,"l":918.155,"n":5199,"o":921.79,"t":"2026-10-21T13:30:00Z","v":183242,"vw":927.314102},{"c":931.29,"h":935,"l":925.29,"n":4335,"o":932.2554,"t":"2026-10-21T13:35:00Z","v":172539,"vw":930.950883},{"c":920.91,"h":931.08,"l":919.41,"n":2021,"o":930.22,"t":"2026-10-21T13:40:00Z","v":68727,"vw":922.99097},{"c":925.955,"h":927.4,"l":920.69,"n":1428,"o":920.69,"t":"2026-10-21T13:45:00Z","v":38491,"vw":925.459656},{"c":924.6,"h":926.62,"l":921.01,"n":1372,"o":925.05,"t":"2026-10-21T13:50:00Z","v":38069,"vw":923.728283},{"c":921.8,"h":924.4,"l":921.595,"n":943,"o":923.96,"t":"2026-10-21T13:55:00Z","v":24139,"vw":922.607499},{"c":924.97,"h":926,"l":921,"n":1326,"o":921.815,"t":"2026-10-21T14:00:00Z","v":39211,"vw":924.039438},{"c":923.36,"h":926,"l":921.5,"n":1718,"o":924.97,"t":"2026-10-21T14:05:00Z","v":56194,"vw":923.652726},{"c":920.41,"h":923.66,"l":919.97,"n":2036,"o":922.91,"t":"2026-10-21T14:10:00Z","v":55139,"vw":920.96466},{"c":918.99,"h":920.74,"l":917.01,"n":3675,"o":920.28,"t":"2026-10-21T14:15:00Z","v":133790,"vw":919.476675},{"c":921.25,"h":921.33,"l":917.39,"n":1076,"o":919.54,"t":"2026-10-21T14:20:00Z","v":20163,"vw":919.796021},{"c":918.6351,"h":921.43,"l":918.11,"n":1245,"o":920.82,"t":"2026-10-21T14:25:00Z","v":26529,"vw":919.95649},{"c":918.8,"h":921.45,"l":916.46,"n":1121,"o":918.635,"t":"2026-10-21T14:30:00Z","v":62516,"vw":918.519008},{"c":915.01,"h":919.77,"l":914.39,"n":987,"o":918.66,"t":"2026-10-21T14:35:00Z","v":17388,"vw":916.530941},{"c":917.86,"h":918.695,"l":914.35,"n":942,"o":915.015,"t":"2026-10-21T14:40:00Z","v":23251,"vw":916.153488},{"c":920.93,"h":921.97,"l":916.97,"n":771,"o":917.87,"t":"2026-10-21T14:45:00Z","v":14151,"vw":919.226201},{"c":921.27,"h":921.585,"l":918.65,"n":816,"o":920.905,"t":"2026-10-21T14:50:00Z","v":16292,"vw":920.184209},{"c":920.68,"h":921.179,"l":918.07,"n":938,"o":920.22,"t":"2026-10-21T14:55:00Z","v":21661,"vw":919.850024},{"c":921.12,"h":922.54,"l":919.815,"n":1006,"o":920.44,"t":"2026-10-21T15:00:00Z","v":19733,"vw":921.12588},{"c":923.71,"h":924.405,"l":920.5,"n":1236,"o":920.98,"t":"2026-10-21T15:05:00Z","v":33160,"vw":922.92835},{"c":922.53,"h":924.75,"l":922.45,"n":1065,"o":923.77,"t":"2026-10-21T15:10:00Z","v":22039,"vw":923.439636},{"c":921.57,"h":924.54,"l":921.15,"n":905,"o":922.545,"t":"2026-10-21T15:15:00Z","v":23930,"vw":922.839765},{"c":924.905,"h":926.01,"l":921.3,"n":1146,"o":921.85,"t":"2026-10-21T15:20:00Z","v":25667,"vw":923.810273},{"c":924.18,"h":926.47,"l":922.39,"n":1033,"o":924.83,"t":"2026-10-21T15:25:00Z","v":22297,"vw":924.048148},{"c":925.3,"h":926.6,"l":923.54,"n":941,"o":925.02,"t":"2026-10-21T15:30:00Z","v":22924,"vw":924.984328},{"c":927.16,"h":928.795,"l":924.52,"n":1101,"o":924.54,"t":"2026-10-21T15:35:00Z","v":26887,"vw":927.20275},{"c":927.175,"h":927.92,"l":926.4801,"n":793,"o":927.42,"t":"2026-10-21T15:40:00Z","v":17715,"vw":927.154207},{"c":926.73,"h":928,"l":926.37,"n":907,"o":927.18,"t":"2026-10-21T15:45:00Z","v":23110,"vw":927.238731},{"c":927.84,"h":928.96,"l":926.65,"n":685,"o":926.98,"t":"2026-10-21T15:50:00Z","v":16249,"vw":927.525057},{"c":927.59,"h":928.6217,"l":926.99,"n":775,"o":928.01,"t":"2026-10-21T15:55:00Z","v":11493,"vw":927.604194},{"c":927.285,"h":928.3074,"l":926.95,"n":684,"o":927.04,"t":"2026-10-21T16:00:00Z","v":14133,"vw":927.618155},{"c":927.455,"h":928.44,"l":926.82,"n":739,"o":927.285,"t":"2026-10-21T16:05:00Z","v":18985,"vw":927.441764},{"c":929.17,"h":929.19,"l":927.352,"n":935,"o":927.55,"t":"2026-10-21T16:10:00Z","v":25038,"vw":928.299038},{"c":929,"h":930.72,"l":928.18,"n":1037,"o":928.4,"t":"2026-10-21T16:15:00Z","v":24641,"vw":929.528826},{"c":929.14,"h":930.356,"l":928.82,"n":958,"o":928.82,"t":"2026-10-21T16:20:00Z","v":27199,"vw":929.721966},{"c":927.48,"h":929.75,"l":926.838,"n":874,"o":929.63,"t":"2026-10-21T16:25:00Z","v":22586,"vw":927.740235},{"c":925.635,"h":927.9068,"l":925.23,"n":777,"o":927.48,"t":"2026-10-21T16:30:00Z","v":19917,"vw":926.785248},{"c":932.98,"h":933.51,"l":924.67,"n":1444,"o":925.515,"t":"2026-10-21T16:35:00Z","v":43976,"vw":927.420665},{"c":931.19,"h":934,"l":929.0301,"n":951,"o":933.4,"t":"2026-10-21T16:40:00Z","v":24086,"vw":930.739926},{"c":930.145,"h":931.49,"l":928.67,"n":934,"o":930.665,"t":"2026-10-21T16:45:00Z","v":36396,"vw":929.964606},{"c":931.28,"h":933.355,"l":929.6499,"n":953,"o":930.2,"t":"2026-10-21T16:50:00Z","v":27410,"vw":931.555079},{"c":930.222,"h":931.8,"l":929.9007,"n":820,"o":930.86,"t":"2026-10-21T16:55:00Z","v":28602,"vw":930.877219},{"c":930.515,"h":931.1398,"l":928.79,"n":766,"o":930.31,"t":"2026-10-21T17:00:00Z","v":21840,"vw":929.93534},{"c":930.725,"h":931.8,"l":930,"n":744,"o":930.45,"t":"2026-10-21T17:05:00Z","v":28411,"vw":930.657316},{"c":932.64,"h":932.9999,"l":930.09,"n":885,"o":930.725,"t":"2026-10-21T17:10:00Z","v":36685,"vw":931.811166},{"c":933.065,"h":933.615,"l":932.06,"n":1046,"o":932.64,"t":"2026-10-21T17:15:00Z","v":35286,"vw":933.039135},{"c":932.2,"h":934,"l":932.15,"n":1034,"o":933.065,"t":"2026-10-21T17:20:00Z","v":44579,"vw":933.042705},{"c":933.535,"h":934,"l":931.45,"n":1004,"o":932.2,"t":"2026-10-21T17:25:00Z","v":49653,"vw":932.442503},{"c":934.295,"h":934.97,"l":933.12,"n":1055,"o":933.55,"t":"2026-10-21T17:30:00Z","v":33247,"vw":934.142943},{"c":932.3468,"h":935.08,"l":932.23,"n":946,"o":934.295,"t":"2026-10-21T17:35:00Z","v":24194,"vw":934.155313},{"c":934.08,"h":935.16,"l":931.7802,"n":840,"o":932.23,"t":"2026-10-21T17:40:00Z","v":18637,"vw":934.087253},{"c":932.48,"h":934.08,"l":931.36,"n":684,"o":934.08,"t":"2026-10-21T17:45:00Z","v":9844,"vw":932.548081}],"history":[{"c":276.43,"h":277.6,"l":272.28,"n":48532,"o":277,"t":"2024-10-21T04:00:00Z","v":2569958,"vw":274.949846},{"c":276.42,"h":278.29,"l":270.545,"n":50465,"o":271,"t":"2024-10-22T04:00:00Z","v":2631832,"vw":275.674296},{"c":279.88,"h":282.97,"l":268.5,"n":72337,"o":273.71,"t":"2024-10-23T04:00:00Z","v":4244597,"vw":275.933357},{"c":297,"h":297.54,"l":283,"n":66957,"o":285.81,"t":"2024-10-24T04:00:00Z","v":3620065,"vw":293.724586},{"c":293.54,"h":298.81,"l":292.395,"n":42050,"o":295.39,"t":"2024-10-25T04:00:00Z","v":2087779,"vw":295.290362},{"c":289.23,"h":295.94,"l":288.0801,"n":40171,"o":295.74,"t":"2024-10-28T04:00:00Z","v":2231616,"vw":290.202014},{"c":298.77,"h":298.96,"l":284.1,"n":43216,"o":288,"t":"2024-10-29T04:00:00Z","v":2030580,"vw":293.750647},{"c":297.6,"h":301.53,"l":294.67,"n":35557,"o":300,"t":"2024-10-30T04:00:00Z","v":2085187,"vw":297.742046},{"c":301.66,"h":303.709,"l":296.0201,"n":43510,"o":300,"t":"2024-10-31T04:00:00Z","v":2550666,"vw":301.400641},{"c":301.09,"h":311.58,"l":300.52,"n":54389,"o":305,"t":"2024-11-01T04:00:00Z","v":2702214,"vw":305.34547},{"c":295.46,"h":301.5,"l":292.54,"n":45037,"o":298,"t":"2024-11-04T05:00:00Z","v":2070478,"vw":296.863015},{"c":315.77,"h":316.4499,"l":294.87,"n":57751,"o":295.85,"t":"2024-11-05T05:00:00Z","v":3461434,"vw":312.018282},{"c":336.3,"h":338.58,"l":319,"n":85102,"o":321.16,"t":"2024-11-06T05:00:00Z","v":4486408,"vw":331.347677},{"c":336.78,"h":340.41,"l":332.5,"n":45889,"o":339,"t":"2024-11-07T05:00:00Z","v":2347594,"vw":336.390872},{"c":341.18,"h":342.79,"l":335.75,"n":41234,"o":336.5,"t":"2024-11-08T05:00:00Z","v":1719992,"vw":339.655646},{"c":349.44,"h":349.79,"l":338.5,"n":55012,"o":347.8,"t":"2024-11-11T05:00:00Z","v":2486591,"vw":345.902728},{"c":323.71,"h":349.4,"l":319.1,"n":121253,"o":346.5,"t":"2024-11-12T05:00:00Z","v":6123678,"vw":327.496702},{"c":333.26,"h":343.6434,"l":330.55,"n":60361,"o":334.42,"t":"2024-11-13T05:00:00Z","v":3054493,"vw":336.25606},{"c":326.04,"h":335.1109,"l":325.28,"n":57772,"o":333.26,"t":"2024-11-14T05:00:00Z","v":2449456,"vw":329.286235},{"c":329.76,"h":339.2358,"l":325.1,"n":51914,"o":325.1,"t":"2024-11-15T05:00:00Z","v":2931274,"vw":332.434384},{"c":325.37,"h":333.24,"l":322.16,"n":42751,"o":326.57,"t":"2024-11-18T05:00:00Z","v":1816464,"vw":327.121921},{"c":340,"h":340.39,"l":317.55,"n":45112,"o":320.01,"t":"2024-11-19T05:00:00Z","v":2200573,"vw":336.534993},{"c":342.77,"h":348,"l":337.74,"n":46779,"o":343.75,"t":"2024-11-20T05:00:00Z","v":2631604,"vw":342.400814},{"c":339.85,"h":357.09,"l":339.38,"n":56133,"o":349.9,"t":"2024-11-21T05:00:00Z","v":2671849,"vw":347.744543},{"c":349.16,"h":349.7,"l":334,"n":51525,"o":339.85,"t":"2024-11-22T05:00:00Z","v":2714644,"vw":345.828146},{"c":328.98,"h":354.99,"l":328.1938,"n":78056,"o":353.52,"t":"2024-11-25T05:00:00Z","v":6212395,"vw":332.42574},{"c":338.89,"h":340.71,"l":330.615,"n":46366,"o":332.27,"t":"2024-11-26T05:00:00Z","v":2007910,"vw":336.438494},{"c":335.33,"h":339.74,"l":329.63,"n":46688,"o":339.23,"t":"2024-11-27T05:00:00Z","v":2318182,"vw":333.244667},{"c":334.12,"h":336.62,"l":332.67,"n":21971,"o":334.46,"t":"2024-11-29T05:00:00Z","v":883728,"vw":334.577269},{"c":337.54,"h":346.67,"l":335.51,"n":49080,"o":335.73,"t":"2024-12-02T05:00:00Z","v":2327994,"vw":340.635361},{"c":331.92,"h":339.96,"l":326.63,"n":46684,"o":338.75,"t":"2024-12-03T05:00:00Z","v":2103767,"vw":332.119324},{"c":343.75,"h":344.73,"l":333.63,"n":48113,"o":336.485,"t":"2024-12-04T05:00:00Z","v":2424016,"vw":341.405765},{"c":348.13,"h":354.6899,"l":344.94,"n":48677,"o":346.02,"t":"2024-12-05T05:00:00Z","v":2099463,"vw":349.869907},{"c":346.51,"h":349.32,"l":341,"n":41330,"o":347.5,"t":"2024-12-06T05:00:00Z","v":1622761,"vw":345.062117},{"c":335.25,"h":345,"l":324.5,"n":67658,"o":340.35,"t":"2024-12-09T05:00:00Z","v":3045948,"vw":333.236609},{"c":327.39,"h":336.59,"l":322.3314,"n":75255,"o":334.21,"t":"2024-12-10T05:00:00Z","v":3473498,"vw":326.343184},{"c":343.8,"h":350.58,"l":333.33,"n":99141,"o":333.56,"t":"2024-12-11T05:00:00Z","v":6671723,"vw":344.378577},{"c":329.91,"h":343,"l":328.19,"n":62383,"o":343,"t":"2024-12-12T05:00:00Z","v":3281840,"vw":332.752184},{"c":332.01,"h":338,"l":329.45,"n":40497,"o":334.78,"t":"2024-12-13T05:00:00Z","v":2972926,"vw":332.426049},{"c":337.71,"h":340.5,"l":330.84,"n":42719,"o":336.06,"t":"2024-12-16T05:00:00Z","v":4229793,"vw":337.331729},{"c":328.34,"h":334,"l":323.5,"n":58030,"o":333,"t":"2024-12-17T05:00:00Z","v":4408883,"vw":327.459238},{"c":317.12,"h":332.06,"l":314.19,"n":57472,"o":327.59,"t":"2024-12-18T05:00:00Z","v":3906912,"vw":322.023727},{"c":332.8,"h":337.46,"l":322.51,"n":71405,"o":324.95,"t":"2024-12-19T05:00:00Z","v":4587897,"vw":331.683462},{"c":342.66,"h":345.6399,"l":327.1501,"n":60085,"o":328.13,"t":"2024-12-20T05:00:00Z","v":5476077,"vw":341.271224},{"c":344.92,"h":346.28,"l":337,"n":34127,"o":344.25,"t":"2024-12-23T05:00:00Z","v":1436153,"vw":342.815292},{"c":347.29,"h":348.99,"l":343.32,"n":18881,"o":347.22,"t":"2024-12-24T05:00:00Z","v":1062360,"vw":345.778999},{"c":343.07,"h":345.8,"l":338.9,"n":30610,"o":345.8,"t":"2024-12-26T05:00:00Z","v":1211476,"vw":343.095476},{"c":333.8,"h":340.75,"l":332.5,"n":38474,"o":339.95,"t":"2024-12-27T05:00:00Z","v":1506587,"vw":334.780496},{"c":330.26,"h":335.64,"l":323.0001,"n":31629,"o":324.34,"t":"2024-12-30T05:00:00Z","v":1837750,"vw":330.812204},{"c":328.93,"h":333.0964,"l":327.5,"n":30914,"o":330.93,"t":"2024-12-31T05:00:00Z","v":1793757,"vw":329.965397},{"c":338.94,"h":342.67,"l":328.52,"n":43779,"o":332.79,"t":"2025-01-02T05:00:00Z","v":2473774,"vw":336.907718},{"c":354.03,"h":354.98,"l":331.5,"n":58466,"o":331.69,"t":"2025-01-03T05:00:00Z","v":2392405,"vw":348.969491},{"c":371.32,"h":376.295,"l":366.51,"n":72868,"o":369.75,"t":"2025-01-06T05:00:00Z","v":3419116,"vw":370.707751},{"c":368.52,"h":374.62,"l":357.226,"n":55111,"o":373.26,"t":"2025-01-07T05:00:00Z","v":2728249,"vw":366.50788},{"c":366.48,"h":368.79,"l":348.2,"n":65952,"o":362.31,"t":"2025-01-08T05:00:00Z","v":3160114,"vw":359.459034},{"c":367.1,"h":367.83,"l":351,"n":56756,"o":363.2,"t":"2025-01-10T05:00:00Z","v":2386995,"vw":361.75004},{"c":366.81,"h":366.85,"l":353.01,"n":56021,"o":355.33,"t":"2025-01-13T05:00:00Z","v":3267905,"vw":362.437534},{"c":382.26,"h":388.8799,"l":373.7,"n":65335,"o":376.32,"t":"2025-01-14T05:00:00Z","v":3095611,"vw":383.370785},{"c":387.03,"h":392.77,"l":380,"n":53787,"o":391,"t":"2025-01-15T05:00:00Z","v":2523964,"vw":388.412519},{"c":391,"h":397.76,"l":387.03,"n":50552,"o":394.07,"t":"2025-01-16T05:00:00Z","v":2111597,"vw":392.679775},{"c":401.41,"h":404.13,"l":389.59,"n":54967,"o":393.29,"t":"2025-01-17T05:00:00Z","v":2363785,"vw":399.249069},{"c":416,"h":417.21,"l":395.29,"n":90685,"o":405,"t":"2025-01-21T05:00:00Z","v":4223303,"vw":409.234526},{"c":427.1,"h":434.1,"l":418.1,"n":108439,"o":430,"t":"2025-01-22T05:00:00Z","v":4973944,"vw":425.998023},{"c":437.71,"h":447.5,"l":422.66,"n":84828,"o":423.63,"t":"2025-01-23T05:00:00Z","v":3925027,"vw":437.914842},{"c":420.49,"h":436.93,"l":416.0001,"n":92705,"o":436.93,"t":"2025-01-24T05:00:00Z","v":4717500,"vw":422.246833},{"c":330,"h":353,"l":322.3,"n":263111,"o":339.6,"t":"2025-01-27T05:00:00Z","v":13356758,"vw":336.198399},{"c":355.12,"h":355.51,"l":317.7,"n":181546,"o":351.415,"t":"2025-01-28T05:00:00Z","v":10396717,"vw":338.414185},{"c":353.25,"h":368.84,"l":346.26,"n":94565,"o":358.3,"t":"2025-01-29T05:00:00Z","v":5449781,"vw":356.14633},{"c":382.94,"h":387.64,"l":364.93,"n":99387,"o":365,"t":"2025-01-30T05:00:00Z","v":5682519,"vw":378.638023},{"c":372.88,"h":387.08,"l":370.56,"n":89020,"o":385.56,"t":"2025-01-31T05:00:00Z","v":4146855,"vw":376.927445},{"c":361.71,"h":367.1951,"l":348.95,"n":86144,"o":350.34,"t":"2025-02-03T05:00:00Z","v":4072897,"vw":361.277137},{"c":356.53,"h":366.08,"l":349.565,"n":66614,"o":360.6,"t":"2025-02-04T05:00:00Z","v":2753991,"vw":355.525572},{"c":367.93,"h":369.475,"l":359.63,"n":51494,"o":363.97,"t":"2025-02-05T05:00:00Z","v":2810011,"vw":365.791825},{"c":374.83,"h":380.05,"l":364.5983,"n":55509,"o":365.99,"t":"2025-02-06T05:00:00Z","v":2460844,"vw":374.527957},{"c":377.97,"h":389.89,"l":375.39,"n":58237,"o":380.68,"t":"2025-02-07T05:00:00Z","v":2382657,"vw":380.434863},{"c":385,"h":385.7,"l":372,"n":49629,"o":379.15,"t":"2025-02-10T05:00:00Z","v":2073145,"vw":379.336822},{"c":372.9,"h":383.08,"l":369.37,"n":48563,"o":381.3,"t":"2025-02-11T05:00:00Z","v":2064343,"vw":374.529326},{"c":369.65,"h":378.26,"l":359.73,"n":44526,"o":364.76,"t":"2025-02-12T05:00:00Z","v":1825378,"vw":371.660692},{"c":370.31,"h":377.2,"l":360.6,"n":60914,"o":376,"t":"2025-02-13T05:00:00Z","v":2609692,"vw":367.635334},{"c":367.59,"h":369.28,"l":357,"n":50801,"o":369.28,"t":"2025-02-14T05:00:00Z","v":2238830,"vw":364.739185},{"c":373.25,"h":377.7699,"l":363.35,"n":48036,"o":367.92,"t":"2025-02-18T05:00:00Z","v":2407295,"vw":371.804772},{"c":375.2,"h":376.48,"l":366.25,"n":41476,"o":369.94,"t":"2025-02-19T05:00:00Z","v":1668641,"vw":372.544891},{"c":359.68,"h":383.29,"l":353.11,"n":77625,"o":375.06,"t":"2025-02-20T05:00:00Z","v":3455981,"vw":362.684113},{"c":327.88,"h":359.93,"l":325.42,"n":129506,"o":357.6,"t":"2025-02-21T05:00:00Z","v":6964959,"vw":334.983513},{"c":315.91,"h":329.3868,"l":303.44,"n":126072,"o":327.38,"t":"2025-02-24T05:00:00Z","v":7156923,"vw":315.060508},{"c":317.69,"h":322.104,"l":298,"n":111220,"o":307.26,"t":"2025-02-25T05:00:00Z","v":6835154,"vw":310.294358},{"c":335.24,"h":342.07,"l":327.85,"n":83206,"o":334.83,"t":"2025-02-26T05:00:00Z","v":4684242,"vw":336.686886},{"c":326.28,"h":348.51,"l":322,"n":82673,"o":345.18,"t":"2025-02-27T05:00:00Z","v":4768005,"vw":331.529588},{"c":335.18,"h":336,"l":318.68,"n":66382,"o":322.35,"t":"2025-02-28T05:00:00Z","v":4096607,"vw":331.125771},{"c":315.98,"h":337.4299,"l":308.7732,"n":82032,"o":334.7,"t":"2025-03-03T05:00:00Z","v":4846242,"vw":320.071887},{"c":313.07,"h":321.65,"l":294.45,"n":111869,"o":305.8,"t":"2025-03-04T05:00:00Z","v":6257519,"vw":306.61793},{"c":316.8,"h":323.89,"l":311.1901,"n":69008,"o":314.55,"t":"2025-03-05T05:00:00Z","v":4617132,"vw":319.101982},{"c":293.21,"h":309.08,"l":288.28,"n":111414,"o":306.68,"t":"2025-03-06T05:00:00Z","v":7501033,"vw":299.605852},{"c":289.3,"h":301,"l":279.56,"n":104610,"o":293,"t":"2025-03-07T05:00:00Z","v":7397662,"vw":288.024419},{"c":270.13,"h":281.37,"l":266.47,"n":115080,"o":275.97,"t":"2025-03-10T04:00:00Z","v":6818771,"vw":271.910739},{"c":284.21,"h":291.5298,"l":268.51,"n":97337,"o":269.99,"t":"2025-03-11T04:00:00Z","v":5274793,"vw":283.208367},{"c":298.68,"h":308,"l":292.39,"n":79302,"o":301.58,"t":"2025-03-12T04:00:00Z","v":4541534,"vw":299.366254},{"c":300.24,"h":303.49,"l":285.35,"n":57931,"o":297,"t":"2025-03-13T04:00:00Z","v":2880429,"vw":297.830234},{"c":313.63,"h":315.8,"l":303,"n":61301,"o":306.45,"t":"2025-03-14T04:00:00Z","v":4404545,"vw":312.331679},{"c":331.96,"h":335.29,"l":311,"n":79875,"o":312.5,"t":"2025-03-17T04:00:00Z","v":4376625,"vw":328.502372},{"c":318.93,"h":330.9769,"l":314.5622,"n":55011,"o":329,"t":"2025-03-18T04:00:00Z","v":2774135,"vw":319.431903},{"c":335.8,"h":343.42,"l":320.5,"n":64572,"o":323.265,"t":"2025-03-19T04:00:00Z","v":3445579,"vw":333.136242},{"c":336.83,"h":342.34,"l":329.27,"n":57934,"o":329.27,"t":"2025-03-20T04:00:00Z","v":3500118,"vw":338.18224},{"c":333.87,"h":335.1524,"l":325.11,"n":48040,"o":330.64,"t":"2025-03-21T04:00:00Z","v":3012138,"vw":331.994428},{"c":343.57,"h":349.62,"l":339.1502,"n":59979,"o":344.24,"t":"2025-03-24T04:00:00Z","v":3141011,"vw":344.884854},{"c":336.2,"h":344.94,"l":333.21,"n":50605,"o":343.87,"t":"2025-03-25T04:00:00Z","v":2631713,"vw":336.840276},{"c":317.7,"h":335.45,"l":314.66,"n":77737,"o":335.45,"t":"2025-03-26T04:00:00Z","v":3803551,"vw":320.357273},{"c":303,"h":314.9899,"l":302.33,"n":73825,"o":310.18,"t":"2025-03-27T04:00:00Z","v":3814222,"vw":307.025083},{"c":302.93,"h":308.88,"l":299.13,"n":54567,"o":302,"t":"2025-03-28T04:00:00Z","v":2725338,"vw":302.519883},{"c":305.28,"h":306.03,"l":288,"n":71217,"o":291.35,"t":"2025-03-31T04:00:00Z","v":4678348,"vw":299.699084},{"c":315.64,"h":316.43,"l":302.4,"n":62260,"o":307.6,"t":"2025-04-01T04:00:00Z","v":3544462,"vw":311.484033},{"c":330.8,"h":335.785,"l":306,"n":74179,"o":307.08,"t":"2025-04-02T04:00:00Z","v":4203206,"vw":327.278939},{"c":297.66,"h":315.87,"l":293.475,"n":103845,"o":306.955,"t":"2025-04-03T04:00:00Z","v":5752183,"vw":301.816365},{"c":271.48,"h":283.47,"l":252.25,"n":133654,"o":277.16,"t":"2025-04-04T04:00:00Z","v":8095786,"vw":267.192393},{"c":286.07,"h":298.49,"l":253.0762,"n":102968,"o":257.02,"t":"2025-04-07T04:00:00Z","v":6522236,"vw":279.2179},{"c":286.89,"h":307.06,"l":279.5718,"n":89631,"o":303.77,"t":"2025-04-08T04:00:00Z","v":5857366,"vw":291.895443},{"c":326.81,"h":333.3,"l":281.5609,"n":109204,"o":283.21,"t":"2025-04-09T04:00:00Z","v":7481300,"vw":313.443012},{"c":309.95,"h":322.24,"l":303.1,"n":73155,"o":312.04,"t":"2025-04-10T04:00:00Z","v":4444822,"vw":311.674094},{"c":321.43,"h":323.2099,"l":306.0001,"n":55060,"o":310,"t":"2025-04-11T04:00:00Z","v":2800719,"vw":316.672139},{"c":322.3,"h":334.25,"l":317.5,"n":46156,"o":333.33,"t":"2025-04-14T04:00:00Z","v":2467539,"vw":324.315071},{"c":328.56,"h":331.13,"l":323.07,"n":36747,"o":323.37,"t":"2025-04-15T04:00:00Z","v":1635321,"vw":328.352163},{"c":328.16,"h":332.31,"l":316,"n":69300,"o":318.57,"t":"2025-04-16T04:00:00Z","v":4015239,"vw":324.410087},{"c":323.55,"h":339.99,"l":321.78,"n":48796,"o":335.26,"t":"2025-04-17T04:00:00Z","v":2860862,"vw":327.761788},{"c":313.08,"h":324.93,"l":306.21,"n":50381,"o":320,"t":"2025-04-21T04:00:00Z","v":2526764,"vw":312.604758},{"c":326.07,"h":331.22,"l":317.6,"n":60199,"o":319.05,"t":"2025-04-22T04:00:00Z","v":3471430,"vw":325.580614},{"c":336.09,"h":358.88,"l":333.19,"n":94686,"o":354.04,"t":"2025-04-23T04:00:00Z","v":5443591,"vw":343.418217},{"c":360.49,"h":366.66,"l":337.31,"n":90080,"o":342.49,"t":"2025-04-24T04:00:00Z","v":4980362,"vw":357.157651},{"c":372.42,"h":376.1499,"l":356.94,"n":76230,"o":359.81,"t":"2025-04-25T04:00:00Z","v":3961085,"vw":369.794194},{"c":370.06,"h":379.9618,"l":361.63,"n":62073,"o":371,"t":"2025-04-28T04:00:00Z","v":3001842,"vw":368.822687},{"c":371.19,"h":372.09,"l":363.22,"n":46944,"o":369.62,"t":"2025-04-29T04:00:00Z","v":2430015,"vw":369.539571},{"c":370.82,"h":371.51,"l":357.64,"n":52479,"o":359.98,"t":"2025-04-30T04:00:00Z","v":2756768,"vw":366.748062},{"c":382.29,"h":387.52,"l":378.47,"n":65735,"o":383.34,"t":"2025-05-01T04:00:00Z","v":3246757,"vw":384.040064},{"c":396.32,"h":403.42,"l":385.55,"n":73239,"o":391,"t":"2025-05-02T04:00:00Z","v":3602370,"vw":396.826561},{"c":401.1,"h":403.8,"l":390.2106,"n":49225,"o":392,"t":"2025-05-05T04:00:00Z","v":2296914,"vw":400.542254},{"c":401.23,"h":402.64,"l":392.12,"n":46785,"o":394.57,"t":"2025-05-06T04:00:00Z","v":2242650,"vw":398.760763},{"c":406.81,"h":407.29,"l":397.01,"n":53612,"o":400,"t":"2025-05-07T04:00:00Z","v":2489492,"vw":402.96093},{"c":394,"h":413.75,"l":393.86,"n":78665,"o":410,"t":"2025-05-08T04:00:00Z","v":3346409,"vw":399.730117},{"c":399.26,"h":399.78,"l":387.03,"n":57223,"o":396.25,"t":"2025-05-09T04:00:00Z","v":2383667,"vw":395.392526},{"c":416.63,"h":418.8,"l":408.82,"n":73158,"o":415,"t":"2025-05-12T04:00:00Z","v":2989910,"vw":414.810776},{"c":433.33,"h":444,"l":420,"n":106469,"o":420.91,"t":"2025-05-13T04:00:00Z","v":4769742,"vw":436.029068},{"c":432.84,"h":440.34,"l":431.82,"n":66524,"o":438.92,"t":"2025-05-14T04:00:00Z","v":2577166,"vw":434.165863},{"c":426.97,"h":432.79,"l":425.39,"n":63870,"o":430.17,"t":"2025-05-15T04:00:00Z","v":2954267,"vw":429.152781},{"c":428.06,"h":431.4625,"l":423.1,"n":59589,"o":431,"t":"2025-05-16T04:00:00Z","v":2603753,"vw":427.232443},{"c":446.6,"h":447.445,"l":421.6383,"n":81616,"o":424.5,"t":"2025-05-19T04:00:00Z","v":3128744,"vw":440.338027},{"c":450.04,"h":451.365,"l":442.5572,"n":65400,"o":443.78,"t":"2025-05-20T04:00:00Z","v":2756722,"vw":448.138726},{"c":453.03,"h":463,"l":446.5,"n":86449,"o":447,"t":"2025-05-21T04:00:00Z","v":3932393,"vw":455.651428},{"c":458.82,"h":464.7,"l":448.4501,"n":66399,"o":453,"t":"2025-05-22T04:00:00Z","v":2713840,"vw":459.851919},{"c":464.39,"h":469.8113,"l":458.79,"n":83723,"o":460.01,"t":"2025-05-23T04:00:00Z","v":3571634,"vw":464.882012},{"c":471.51,"h":476.01,"l":466,"n":73137,"o":471.64,"t":"2025-05-27T04:00:00Z","v":2942610,"vw":471.24731},{"c":485.01,"h":487.4,"l":467.5,"n":80524,"o":468.54,"t":"2025-05-28T04:00:00Z","v":3318071,"vw":481.138668},{"c":471.17,"h":489.13,"l":462,"n":105319,"o":487.25,"t":"2025-05-29T04:00:00Z","v":4299359,"vw":470.974184},{"c":472.98,"h":473.79,"l":463.3401,"n":81266,"o":470,"t":"2025-05-30T04:00:00Z","v":5092535,"vw":471.011894},{"c":485.16,"h":486.28,"l":472.49,"n":66095,"o":475,"t":"2025-06-02T04:00:00Z","v":2514381,"vw":481.546579},{"c":492.97,"h":500.72,"l":485,"n":74613,"o":494,"t":"2025-06-03T04:00:00Z","v":3476868,"vw":493.131367},{"c":488.13,"h":499.43,"l":486.51,"n":59988,"o":493.73,"t":"2025-06-04T04:00:00Z","v":2193558,"vw":489.865404},{"c":484.31,"h":493.87,"l":479.5382,"n":65142,"o":491.07,"t":"2025-06-05T04:00:00Z","v":2448501,"vw":486.683727},{"c":485,"h":488.9499,"l":478,"n":60377,"o":486.78,"t":"2025-06-06T04:00:00Z","v":2101070,"vw":485.509323},{"c":480,"h":492.31,"l":479.8,"n":63100,"o":492,"t":"2025-06-09T04:00:00Z","v":2346890,"vw":483.163167},{"c":465.31,"h":482.69,"l":458.646,"n":101263,"o":482.36,"t":"2025-06-10T04:00:00Z","v":3944389,"vw":465.50305},{"c":483.47,"h":484.33,"l":464,"n":74800,"o":469.52,"t":"2025-06-11T04:00:00Z","v":3100433,"vw":479.320276},{"c":487.67,"h":489.71,"l":478.1,"n":57994,"o":478.81,"t":"2025-06-12T04:00:00Z","v":2431914,"vw":486.329983},{"c":478.45,"h":484.6281,"l":474.21,"n":61676,"o":477.68,"t":"2025-06-13T04:00:00Z","v":2433901,"vw":479.027181},{"c":487.88,"h":492.53,"l":480,"n":59908,"o":480,"t":"2025-06-16T04:00:00Z","v":2134809,"vw":488.11423},{"c":488.66,"h":494.02,"l":481.6,"n":58310,"o":486.77,"t":"2025-06-17T04:00:00Z","v":2160392,"vw":487.686828},{"c":490.19,"h":491.13,"l":482.01,"n":49682,"o":486.79,"t":"2025-06-18T04:00:00Z","v":2240159,"vw":488.921393},{"c":486.96,"h":496.01,"l":480.55,"n":56936,"o":493.53,"t":"2025-06-20T04:00:00Z","v":4002784,"vw":486.830533},{"c":499.88,"h":500.04,"l":479.0397,"n":66779,"o":486.66,"t":"2025-06-23T04:00:00Z","v":3097971,"vw":493.541816},{"c":510.84,"h":512.82,"l":496.73,"n":72771,"o":505.96,"t":"2025-06-24T04:00:00Z","v":2692555,"vw":507.426151},{"c":502.67,"h":522.97,"l":502.25,"n":66576,"o":516,"t":"2025-06-25T04:00:00Z","v":2476001,"vw":508.781138},{"c":506.81,"h":508.91,"l":498.81,"n":58601,"o":505,"t":"2025-06-26T04:00:00Z","v":2205693,"vw":506.124728},{"c":519.66,"h":532.5899,"l":503.0001,"n":96074,"o":507,"t":"2025-06-27T04:00:00Z","v":9150273,"vw":520.666952},{"c":529.15,"h":531.37,"l":516.5942,"n":60484,"o":524.27,"t":"2025-06-30T04:00:00Z","v":2030065,"vw":527.531125},{"c":506,"h":528,"l":482.2001,"n":155633,"o":525.16,"t":"2025-07-01T04:00:00Z","v":6526985,"vw":499.265294},{"c":505.07,"h":511.52,"l":497.3,"n":77581,"o":502.58,"t":"2025-07-02T04:00:00Z","v":3389533,"vw":503.624158},{"c":517.04,"h":519.71,"l":506.02,"n":50214,"o":511.74,"t":"2025-07-03T04:00:00Z","v":1809150,"vw":515.438757},{"c":530.28,"h":531.19,"l":514.08,"n":69605,"o":520,"t":"2025-07-07T04:00:00Z","v":2268050,"vw":526.623119},{"c":530,"h":537.22,"l":511.5001,"n":89646,"o":535,"t":"2025-07-08T04:00:00Z","v":3130662,"vw":525.468181},{"c":535.77,"h":545.63,"l":530,"n":62754,"o":535.56,"t":"2025-07-09T04:00:00Z","v":2295664,"vw":537.644906},{"c":539.36,"h":542.37,"l":520,"n":72967,"o":539.04,"t":"2025-07-10T04:00:00Z","v":2510475,"vw":535.622674},{"c":539.16,"h":546.65,"l":534.67,"n":50927,"o":538,"t":"2025-07-11T04:00:00Z","v":2286510,"vw":540.137287},{"c":555.04,"h":555.855,"l":540,"n":62335,"o":541.45,"t":"2025-07-14T04:00:00Z","v":2471743,"vw":551.468516},{"c":559.61,"h":560.63,"l":545.49,"n":64931,"o":556.81,"t":"2025-07-15T04:00:00Z","v":2576889,"vw":557.002389},{"c":561.17,"h":566.5199,"l":552.0001,"n":58493,"o":559.62,"t":"2025-07-16T04:00:00Z","v":1954824,"vw":560.080425},{"c":570.17,"h":581.265,"l":566.22,"n":82108,"o":568.65,"t":"2025-07-17T04:00:00Z","v":2569448,"vw":573.357239},{"c":574.6,"h":579.025,"l":567.0001,"n":58432,"o":570.61,"t":"2025-07-18T04:00:00Z","v":2052804,"vw":573.99392},{"c":565.91,"h":577.625,"l":564.66,"n":67251,"o":576.14,"t":"2025-07-21T04:00:00Z","v":2146844,"vw":570.738483},{"c":548.99,"h":558.51,"l":537.155,"n":104292,"o":558.51,"t":"2025-07-22T04:00:00Z","v":3941194,"vw":549.408598},{"c":629.03,"h":633.72,"l":585,"n":189440,"o":595.75,"t":"2025-07-23T04:00:00Z","v":7081275,"vw":621.339366},{"c":623.97,"h":633.07,"l":615.3,"n":105923,"o":632.27,"t":"2025-07-24T04:00:00Z","v":3918587,"vw":625.386443},{"c":644.59,"h":651.22,"l":626,"n":108294,"o":630,"t":"2025-07-25T04:00:00Z","v":3604471,"vw":643.817486},{"c":647.66,"h":648.5178,"l":631.16,"n":90954,"o":638.26,"t":"2025-07-28T04:00:00Z","v":2920550,"vw":642.713018},{"c":632.67,"h":655.65,"l":629.99,"n":78263,"o":646.99,"t":"2025-07-29T04:00:00Z","v":2749930,"vw":638.09088},{"c":655,"h":656.17,"l":635.17,"n":83314,"o":639.95,"t":"2025-07-30T04:00:00Z","v":2699371,"vw":650.422551},{"c":660.29,"h":677.2899,"l":656.07,"n":90860,"o":660,"t":"2025-07-31T04:00:00Z","v":3343017,"vw":665.477791},{"c":656.5,"h":664.26,"l":632.46,"n":96333,"o":638.18,"t":"2025-08-01T04:00:00Z","v":3077392,"vw":650.664575},{"c":662.77,"h":674.97,"l":653.95,"n":66349,"o":659.36,"t":"2025-08-04T04:00:00Z","v":2155916,"vw":665.034001},{"c":649.72,"h":665.11,"l":643.96,"n":67916,"o":661.24,"t":"2025-08-05T04:00:00Z","v":2180246,"vw":652.292448},{"c":664.55,"h":666.29,"l":644,"n":60850,"o":646.63,"t":"2025-08-06T04:00:00Z","v":1894867,"vw":659.289565},{"c":645.86,"h":669.3827,"l":638.52,"n":70673,"o":665.77,"t":"2025-08-07T04:00:00Z","v":2239865,"vw":649.603302},{"c":649.09,"h":656.25,"l":639.1701,"n":55273,"o":655.23,"t":"2025-08-08T04:00:00Z","v":1888714,"vw":648.014484},{"c":650.76,"h":653.42,"l":637.37,"n":52587,"o":641,"t":"2025-08-11T04:00:00Z","v":1687604,"vw":648.856361},{"c":657.44,"h":662.8351,"l":651,"n":45326,"o":652.74,"t":"2025-08-12T04:00:00Z","v":1804875,"vw":656.891833},{"c":634.31,"h":666.15,"l":614.23,"n":128052,"o":662.32,"t":"2025-08-13T04:00:00Z","v":3936413,"vw":631.158283},{"c":625.27,"h":640.2799,"l":620.28,"n":95581,"o":627,"t":"2025-08-14T04:00:00Z","v":2534442,"vw":627.498342},{"c":621.91,"h":624.03,"l":607.86,"n":76048,"o":624.03,"t":"2025-08-15T04:00:00Z","v":2488202,"vw":618.925032},{"c":625.02,"h":628.5452,"l":614.23,"n":56186,"o":621.38,"t":"2025-08-18T04:00:00Z","v":1860413,"vw":621.844316},{"c":603.13,"h":620.98,"l":595.19,"n":101653,"o":620.55,"t":"2025-08-19T04:00:00Z","v":3096700,"vw":605.164395},{"c":604.59,"h":607.77,"l":581.23,"n":102981,"o":592.61,"t":"2025-08-20T04:00:00Z","v":3575848,"vw":595.989102},{"c":606,"h":620,"l":605.31,"n":68159,"o":607.02,"t":"2025-08-21T04:00:00Z","v":2566592,"vw":611.626951},{"c":607.07,"h":623.98,"l":602.5,"n":78824,"o":607.97,"t":"2025-08-22T04:00:00Z","v":2727705,"vw":612.737631},{"c":602.31,"h":614.471,"l":597.0336,"n":65240,"o":608.83,"t":"2025-08-25T04:00:00Z","v":2129951,"vw":604.97724},{"c":625.91,"h":628.58,"l":603.0424,"n":69675,"o":603.85,"t":"2025-08-26T04:00:00Z","v":2689366,"vw":620.936053},{"c":622.39,"h":629.9348,"l":618,"n":55931,"o":625.22,"t":"2025-08-27T04:00:00Z","v":1862850,"vw":624.306835},{"c":633.69,"h":646.95,"l":626.78,"n":69983,"o":626.78,"t":"2025-08-28T04:00:00Z","v":2256421,"vw":637.345024},{"c":612.97,"h":634.9999,"l":609.34,"n":73856,"o":631.86,"t":"2025-08-29T04:00:00Z","v":2265280,"vw":615.681938},{"c":579.68,"h":594,"l":567.86,"n":151094,"o":590.55,"t":"2025-09-02T04:00:00Z","v":5267320,"vw":579.339465},{"c":577.04,"h":586.285,"l":565.43,"n":113781,"o":586.285,"t":"2025-09-03T04:00:00Z","v":3657481,"vw":574.864357},{"c":598.81,"h":600.37,"l":580.06,"n":91515,"o":580.81,"t":"2025-09-04T04:00:00Z","v":3195354,"vw":593.685552},{"c":582.08,"h":604.5,"l":565.5,"n":106023,"o":599.96,"t":"2025-09-05T04:00:00Z","v":3477049,"vw":578.151437},{"c":600.23,"h":606,"l":584.9401,"n":81495,"o":594.41,"t":"2025-09-08T04:00:00Z","v":2513708,"vw":598.426969},{"c":605.7,"h":607.69,"l":594.77,"n":58979,"o":606.35,"t":"2025-09-09T04:00:00Z","v":1863901,"vw":602.939444},{"c":643.56,"h":645.19,"l":623,"n":102638,"o":625,"t":"2025-09-10T04:00:00Z","v":3878653,"vw":639.551801},{"c":634.15,"h":653.5,"l":620.1,"n":107639,"o":648.75,"t":"2025-09-11T04:00:00Z","v":4098909,"vw":634.311991},{"c":625.55,"h":646.8799,"l":624.15,"n":65145,"o":632.12,"t":"2025-09-12T04:00:00Z","v":2640351,"vw":632.715318},{"c":628.68,"h":639.89,"l":624.1,"n":57079,"o":630.15,"t":"2025-09-15T04:00:00Z","v":1851879,"vw":629.291111},{"c":617.91,"h":633.52,"l":608.73,"n":83939,"o":629.5,"t":"2025-09-16T04:00:00Z","v":3104072,"vw":618.552699},{"c":614.79,"h":619.1138,"l":601.12,"n":72179,"o":616.4,"t":"2025-09-17T04:00:00Z","v":2058377,"vw":611.203966},{"c":611,"h":627.1,"l":611,"n":69723,"o":622.96,"t":"2025-09-18T04:00:00Z","v":2245552,"vw":617.596212},{"c":624.17,"h":625.66,"l":596.5064,"n":85521,"o":611.69,"t":"2025-09-19T04:00:00Z","v":4107343,"vw":618.196303},{"c":644.37,"h":648.5,"l":620.11,"n":83130,"o":620.11,"t":"2025-09-22T04:00:00Z","v":2566029,"vw":638.609631},{"c":633.41,"h":644.7211,"l":622.2002,"n":83783,"o":644.68,"t":"2025-09-23T04:00:00Z","v":2427243,"vw":632.063201},{"c":628.97,"h":642,"l":624.19,"n":58972,"o":640,"t":"2025-09-24T04:00:00Z","v":1617199,"vw":630.909856},{"c":607.52,"h":619.747,"l":593.38,"n":98222,"o":614.905,"t":"2025-09-25T04:00:00Z","v":3202477,"vw":607.233879},{"c":605.17,"h":615.14,"l":598.11,"n":63147,"o":610,"t":"2025-09-26T04:00:00Z","v":1845327,"vw":605.120455},{"c":602.43,"h":616.44,"l":596.38,"n":69505,"o":612.45,"t":"2025-09-29T04:00:00Z","v":2188685,"vw":603.65355},{"c":614.9,"h":614.94,"l":603.2989,"n":59904,"o":604.88,"t":"2025-09-30T04:00:00Z","v":1818698,"vw":611.609472},{"c":606.15,"h":610.66,"l":595,"n":80234,"o":599.64,"t":"2025-10-01T04:00:00Z","v":2423637,"vw":603.717276},{"c":606.23,"h":622.5,"l":603.615,"n":66473,"o":611.11,"t":"2025-10-02T04:00:00Z","v":2044562,"vw":609.693051},{"c":594.99,"h":611.75,"l":588,"n":94417,"o":610.29,"t":"2025-10-03T04:00:00Z","v":2668461,"vw":596.220799},{"c":603.22,"h":608.59,"l":593.7,"n":68569,"o":606,"t":"2025-10-06T04:00:00Z","v":1950843,"vw":600.949536},{"c":606.12,"h":609.39,"l":592,"n":80397,"o":603.155,"t":"2025-10-07T04:00:00Z","v":2161662,"vw":602.674756},{"c":625.45,"h":626.4405,"l":599,"n":70894,"o":613,"t":"2025-10-08T04:00:00Z","v":2286471,"vw":618.217503},{"c":634.27,"h":637.15,"l":621.111,"n":72974,"o":629,"t":"2025-10-09T04:00:00Z","v":2414018,"vw":629.578209},{"c":604.56,"h":634.27,"l":602.5953,"n":96493,"o":630,"t":"2025-10-10T04:00:00Z","v":3003569,"vw":614.217948},{"c":648.25,"h":655.99,"l":613.1401,"n":102526,"o":613.18,"t":"2025-10-13T04:00:00Z","v":3406783,"vw":641.919884},{"c":644.41,"h":656.8799,"l":615.84,"n":96317,"o":635,"t":"2025-10-14T04:00:00Z","v":2890472,"vw":641.665949},{"c":615.95,"h":664.6931,"l":613.59,"n":110639,"o":650.17,"t":"2025-10-15T04:00:00Z","v":3246024,"vw":629.262683},{"c":602,"h":623.625,"l":595.2,"n":108057,"o":621.5,"t":"2025-10-16T04:00:00Z","v":3500605,"vw":604.666242},{"c":600,"h":608.8188,"l":591.6511,"n":80087,"o":595.27,"t":"2025-10-17T04:00:00Z","v":2747710,"vw":600.072328},{"c":594.07,"h":610,"l":593.68,"n":75466,"o":608.12,"t":"2025-10-20T04:00:00Z","v":2634422,"vw":597.669688},{"c":585.33,"h":596.7799,"l":581.76,"n":108765,"o":593.86,"t":"2025-10-21T04:00:00Z","v":3956293,"vw":587.729774},{"c":576,"h":609.54,"l":532.72,"n":270372,"o":607,"t":"2025-10-22T04:00:00Z","v":10333096,"vw":559.76481},{"c":595.15,"h":600,"l":580,"n":105012,"o":580,"t":"2025-10-23T04:00:00Z","v":3952712,"vw":592.43986},{"c":584.39,"h":613.81,"l":584.18,"n":111618,"o":607,"t":"2025-10-24T04:00:00Z","v":3694197,"vw":597.737787},{"c":584.39,"h":594.075,"l":580.01,"n":91652,"o":590.8,"t":"2025-10-27T04:00:00Z","v":2842374,"vw":585.237243},{"c":570.98,"h":591.92,"l":565,"n":108104,"o":590,"t":"2025-10-28T04:00:00Z","v":3589268,"vw":574.244005},{"c":577.97,"h":585.575,"l":569.2712,"n":84124,"o":576.27,"t":"2025-10-29T04:00:00Z","v":2808513,"vw":577.226599},{"c":574.07,"h":592.67,"l":569.5,"n":70358,"o":570,"t":"2025-10-30T04:00:00Z","v":2305116,"vw":580.356909},{"c":585.14,"h":592,"l":576.5,"n":65530,"o":580.13,"t":"2025-10-31T04:00:00Z","v":2789457,"vw":584.010712},{"c":581.26,"h":593.27,"l":576.76,"n":66173,"o":590.5,"t":"2025-11-03T05:00:00Z","v":1853237,"vw":583.343894},{"c":547.96,"h":576.21,"l":541.44,"n":134354,"o":571,"t":"2025-11-04T05:00:00Z","v":3994942,"vw":556.15105},{"c":559.7,"h":567.53,"l":541.29,"n":98557,"o":550,"t":"2025-11-05T05:00:00Z","v":2844722,"vw":559.254003},{"c":550.17,"h":560.505,"l":545.41,"n":88544,"o":558.09,"t":"2025-11-06T05:00:00Z","v":2215252,"vw":551.778343},{"c":575.13,"h":576.89,"l":539.1,"n":106285,"o":546.7,"t":"2025-11-07T05:00:00Z","v":2823781,"vw":562.180596},{"c":579.8,"h":595.84,"l":568.2,"n":90030,"o":586.32,"t":"2025-11-10T05:00:00Z","v":2555821,"vw":579.9912},{"c":576.08,"h":582.8,"l":563.1,"n":69140,"o":580.605,"t":"2025-11-11T05:00:00Z","v":1748507,"vw":572.956841},{"c":575.4,"h":588.94,"l":574.01,"n":71807,"o":579.46,"t":"2025-11-12T05:00:00Z","v":2026343,"vw":578.995443},{"c":558.17,"h":574.32,"l":537.36,"n":169936,"o":574.32,"t":"2025-11-13T05:00:00Z","v":5166875,"vw":551.354065},{"c":578.31,"h":591.81,"l":542.9087,"n":133076,"o":545.2,"t":"2025-11-14T05:00:00Z","v":4037287,"vw":578.257132},{"c":577.02,"h":592.35,"l":569.84,"n":97378,"o":573,"t":"2025-11-17T05:00:00Z","v":2998024,"vw":581.262092},{"c":554.93,"h":576.4783,"l":552.84,"n":101812,"o":569.06,"t":"2025-11-18T05:00:00Z","v":2986001,"vw":562.163366},{"c":595.37,"h":600,"l":560.8,"n":124681,"o":561,"t":"2025-11-19T05:00:00Z","v":4212143,"vw":588.367706},{"c":558.03,"h":628.01,"l":557.69,"n":159988,"o":607.2,"t":"2025-11-20T05:00:00Z","v":4874636,"vw":591.938964},{"c":555.84,"h":565.75,"l":530.16,"n":137439,"o":563.01,"t":"2025-11-21T05:00:00Z","v":4872810,"vw":550.513563},{"c":580.49,"h":583,"l":558.26,"n":85396,"o":559.44,"t":"2025-11-24T05:00:00Z","v":2748868,"vw":576.040851},{"c":572.56,"h":582,"l":553.25,"n":76156,"o":575,"t":"2025-11-25T05:00:00Z","v":2356480,"vw":567.794882},{"c":589.72,"h":596.98,"l":579.48,"n":76840,"o":581.7,"t":"2025-11-26T05:00:00Z","v":2223829,"vw":589.83516},{"c":599.77,"h":599.77,"l":588.53,"n":38370,"o":595,"t":"2025-11-28T05:00:00Z","v":1006604,"vw":595.367628},{"c":576.9,"h":590,"l":574.8,"n":72389,"o":590,"t":"2025-12-01T05:00:00Z","v":2302455,"vw":579.201226},{"c":601.58,"h":609.84,"l":585.0001,"n":86590,"o":586.17,"t":"2025-12-02T05:00:00Z","v":2890812,"vw":600.668243},{"c":601.97,"h":608.8468,"l":575.38,"n":83780,"o":595.88,"t":"2025-12-03T05:00:00Z","v":2754483,"vw":596.783752},{"c":629.11,"h":639.14,"l":602.9,"n":117452,"o":605,"t":"2025-12-04T05:00:00Z","v":3698500,"vw":628.278903},{"c":631.32,"h":640,"l":621.2,"n":84736,"o":630.86,"t":"2025-12-05T05:00:00Z","v":2348031,"vw":629.801933},{"c":621.9,"h":636.3977,"l":607.4,"n":88996,"o":631.06,"t":"2025-12-08T05:00:00Z","v":2540100,"vw":617.6308},{"c":625.3,"h":636.88,"l":613.2001,"n":73613,"o":617,"t":"2025-12-09T05:00:00Z","v":3017483,"vw":628.553523},{"c":723,"h":731,"l":679.0001,"n":299478,"o":692.15,"t":"2025-12-10T05:00:00Z","v":11396415,"vw":710.976486},{"c":704.2,"h":711.15,"l":681.2,"n":162209,"o":711.15,"t":"2025-12-11T05:00:00Z","v":4830880,"vw":694.32388},{"c":671.71,"h":698.94,"l":656.37,"n":163165,"o":697.85,"t":"2025-12-12T05:00:00Z","v":5225703,"vw":672.768046},{"c":681.35,"h":695.05,"l":675,"n":116597,"o":688.48,"t":"2025-12-15T05:00:00Z","v":3529608,"vw":684.691137},{"c":686.22,"h":699.88,"l":671.0052,"n":108856,"o":687,"t":"2025-12-16T05:00:00Z","v":3572244,"vw":685.521806},{"c":614.19,"h":693.9999,"l":613.09,"n":213237,"o":687,"t":"2025-12-17T05:00:00Z","v":6770081,"vw":634.340416},{"c":639.43,"h":658.69,"l":636.535,"n":135120,"o":649.3,"t":"2025-12-18T05:00:00Z","v":4426464,"vw":644.800623},{"c":658.28,"h":660.59,"l":641.6,"n":97250,"o":646.78,"t":"2025-12-19T05:00:00Z","v":4489097,"vw":653.976489},{"c":661.81,"h":671.4,"l":656.8,"n":81938,"o":671.11,"t":"2025-12-22T05:00:00Z","v":2694275,"vw":662.38448},{"c":661.45,"h":664.82,"l":654,"n":58913,"o":664.82,"t":"2025-12-23T05:00:00Z","v":1997567,"vw":659.437304},{"c":667.32,"h":673.5,"l":658.27,"n":40245,"o":660.63,"t":"2025-12-24T05:00:00Z","v":1110890,"vw":667.662257},{"c":663.46,"h":668.2,"l":660.4899,"n":45838,"o":667.46,"t":"2025-12-26T05:00:00Z","v":1155311,"vw":663.535302},{"c":663.46,"h":671,"l":651.6901,"n":59889,"o":659.6,"t":"2025-12-29T05:00:00Z","v":2186083,"vw":661.689801},{"c":659.64,"h":668.44,"l":659.35,"n":52309,"o":665.65,"t":"2025-12-30T05:00:00Z","v":1206972,"vw":663.012168},{"c":653.57,"h":666.66,"l":652.75,"n":49320,"o":656.8,"t":"2025-12-31T05:00:00Z","v":1259928,"vw":656.410174},{"c":679.55,"h":679.77,"l":658.4,"n":87616,"o":661.19,"t":"2026-01-02T05:00:00Z","v":2741768,"vw":673.916148},{"c":680.86,"h":698.74,"l":669.5,"n":90777,"o":690.62,"t":"2026-01-05T05:00:00Z","v":2444068,"vw":679.911678},{"c":686.33,"h":687.045,"l":658.8,"n":86578,"o":681.11,"t":"2026-01-06T05:00:00Z","v":2490832,"vw":675.432276},{"c":662.32,"h":686.99,"l":661.3,"n":83696,"o":686,"t":"2026-01-07T05:00:00Z","v":2601080,"vw":671.013131},{"c":628.4,"h":661.12,"l":619.75,"n":153400,"o":661.12,"t":"2026-01-08T05:00:00Z","v":4310075,"vw":632.011217},{"c":622.5,"h":632.32,"l":621.11,"n":109168,"o":632.32,"t":"2026-01-09T05:00:00Z","v":3105778,"vw":625.125665},{"c":639.77,"h":644.75,"l":617.11,"n":96723,"o":619.87,"t":"2026-01-12T05:00:00Z","v":2828854,"vw":638.856023},{"c":652.09,"h":659.17,"l":640.3994,"n":76151,"o":641,"t":"2026-01-13T05:00:00Z","v":2090153,"vw":651.471142},{"c":644.18,"h":654,"l":637.2,"n":83249,"o":647.92,"t":"2026-01-14T05:00:00Z","v":2396203,"vw":644.341191},{"c":642.23,"h":666.28,"l":639.43,"n":79459,"o":654.17,"t":"2026-01-15T05:00:00Z","v":2394934,"vw":649.599592},{"c":681.55,"h":692.5,"l":663,"n":141127,"o":665.06,"t":"2026-01-16T05:00:00Z","v":4986755,"vw":680.136466},{"c":684.86,"h":701,"l":664.545,"n":129403,"o":668.12,"t":"2026-01-20T05:00:00Z","v":3901877,"vw":686.889484},{"c":667.89,"h":690.05,"l":652.59,"n":144007,"o":686.23,"t":"2026-01-21T05:00:00Z","v":4022742,"vw":666.87832},{"c":661.67,"h":679.33,"l":645.26,"n":95886,"o":671.91,"t":"2026-01-22T05:00:00Z","v":2858754,"vw":658.662279},{"c":657.78,"h":666.13,"l":649,"n":76202,"o":662.18,"t":"2026-01-23T05:00:00Z","v":2009616,"vw":656.973398},{"c":665.99,"h":687.68,"l":656,"n":96705,"o":656,"t":"2026-01-26T05:00:00Z","v":2662114,"vw":672.501871},{"c":692.7,"h":696.4,"l":673.425,"n":135052,"o":673.425,"t":"2026-01-27T05:00:00Z","v":4714661,"vw":690.461435},{"c":711.59,"h":723,"l":674.01,"n":192674,"o":691.4,"t":"2026-01-28T05:00:00Z","v":5776324,"vw":701.696972},{"c":717.39,"h":722.72,"l":681.7,"n":120056,"o":717,"t":"2026-01-29T05:00:00Z","v":3490954,"vw":705.109804},{"c":726.37,"h":752.015,"l":715.96,"n":134903,"o":716.495,"t":"2026-01-30T05:00:00Z","v":3865733,"vw":730.645162},{"c":754.97,"h":762.36,"l":733,"n":122744,"o":739.68,"t":"2026-02-02T05:00:00Z","v":4074379,"vw":752.454383},{"c":780.25,"h":791.95,"l":754.11,"n":131417,"o":775,"t":"2026-02-03T05:00:00Z","v":3856158,"vw":776.037929},{"c":746.22,"h":795.5,"l":708.75,"n":185037,"o":794,"t":"2026-02-04T05:00:00Z","v":5057996,"vw":741.017591},{"c":737.53,"h":758.34,"l":714.2512,"n":118979,"o":717.23,"t":"2026-02-05T05:00:00Z","v":3608563,"vw":735.348773},{"c":779.35,"h":779.56,"l":753,"n":110842,"o":758.07,"t":"2026-02-06T05:00:00Z","v":3283908,"vw":770.411755},{"c":801.54,"h":814.8599,"l":771.01,"n":109327,"o":776.21,"t":"2026-02-09T05:00:00Z","v":3105772,"vw":802.166873},{"c":790.79,"h":809.37,"l":787.0001,"n":82674,"o":803.855,"t":"2026-02-10T05:00:00Z","v":2458281,"vw":795.812757},{"c":823.67,"h":834,"l":802.7,"n":88960,"o":822.93,"t":"2026-02-11T05:00:00Z","v":2820998,"vw":820.075741},{"c":816.56,"h":845.9999,"l":811.6,"n":91382,"o":827,"t":"2026-02-12T05:00:00Z","v":2677687,"vw":824.400411},{"c":802.13,"h":823.1,"l":795.11,"n":74387,"o":815,"t":"2026-02-13T05:00:00Z","v":2020873,"vw":807.121186},{"c":819.15,"h":828.53,"l":790.6202,"n":79268,"o":794.24,"t":"2026-02-17T05:00:00Z","v":2221624,"vw":814.869975},{"c":817.55,"h":832.8999,"l":811,"n":69267,"o":820,"t":"2026-02-18T05:00:00Z","v":1808911,"vw":821.666364},{"c":834.61,"h":837.3999,"l":810.54,"n":59588,"o":816.675,"t":"2026-02-19T05:00:00Z","v":1655631,"vw":830.312894},{"c":830.34,"h":842.5,"l":822.0001,"n":62780,"o":829.85,"t":"2026-02-20T05:00:00Z","v":1712678,"vw":832.269893},{"c":831.7,"h":833.1,"l":812.74,"n":62654,"o":823,"t":"2026-02-23T05:00:00Z","v":1443404,"vw":823.465209},{"c":879.73,"h":879.89,"l":824.9,"n":95202,"o":830.95,"t":"2026-02-24T05:00:00Z","v":2311692,"vw":866.394856},{"c":876.01,"h":894.9299,"l":873.61,"n":84522,"o":887.96,"t":"2026-02-25T05:00:00Z","v":2299259,"vw":882.947721},{"c":876.46,"h":879.55,"l":830.7,"n":108097,"o":877.37,"t":"2026-02-26T05:00:00Z","v":2803825,"vw":857.726376},{"c":873.6,"h":876.355,"l":853.34,"n":72820,"o":867.7,"t":"2026-02-27T05:00:00Z","v":2461530,"vw":867.797764},{"c":881.18,"h":893.56,"l":854,"n":87640,"o":865,"t":"2026-03-02T05:00:00Z","v":2427256,"vw":879.517375},{"c":842,"h":864.44,"l":811.56,"n":126290,"o":864.44,"t":"2026-03-03T05:00:00Z","v":3564979,"vw":840.632008},{"c":841.27,"h":868.61,"l":838.09,"n":74249,"o":850.6,"t":"2026-03-04T05:00:00Z","v":1822052,"vw":848.752653},{"c":815.01,"h":844.25,"l":791.0949,"n":113189,"o":830.01,"t":"2026-03-05T05:00:00Z","v":3215755,"vw":815.329081},{"c":789.23,"h":816.14,"l":782.37,"n":93061,"o":792.97,"t":"2026-03-06T05:00:00Z","v":2683887,"vw":800.190434},{"c":830.1,"h":830.49,"l":777,"n":103979,"o":782.53,"t":"2026-03-09T04:00:00Z","v":2884364,"vw":810.918897},{"c":839.2,"h":852.9199,"l":832.1,"n":83231,"o":835.96,"t":"2026-03-10T04:00:00Z","v":2398900,"vw":842.269998},{"c":847.65,"h":852.7499,"l":832.25,"n":63986,"o":836.03,"t":"2026-03-11T04:00:00Z","v":1711007,"vw":845.089767},{"c":832.11,"h":845.25,"l":819.1,"n":77001,"o":844.13,"t":"2026-03-12T04:00:00Z","v":2147741,"vw":833.440015},{"c":805.02,"h":845.29,"l":802.76,"n":88550,"o":832.99,"t":"2026-03-13T04:00:00Z","v":2276656,"vw":815.817774},{"c":827.37,"h":837,"l":811.12,"n":77169,"o":817.5,"t":"2026-03-16T04:00:00Z","v":2366346,"vw":825.369676},{"c":844.05,"h":844.27,"l":817.52,"n":70376,"o":827.37,"t":"2026-03-17T04:00:00Z","v":2263596,"vw":832.967691},{"c":858.47,"h":880.21,"l":844.525,"n":97014,"o":844.525,"t":"2026-03-18T04:00:00Z","v":2198698,"vw":864.965929},{"c":877.39,"h":878.18,"l":829.95,"n":88032,"o":841.5,"t":"2026-03-19T04:00:00Z","v":2514499,"vw":861.223752},{"c":851.07,"h":891.99,"l":844.25,"n":101937,"o":877.77,"t":"2026-03-20T04:00:00Z","v":4443926,"vw":861.488455},{"c":882.64,"h":920.63,"l":860,"n":118491,"o":865.685,"t":"2026-03-23T04:00:00Z","v":3361185,"vw":894.926285},{"c":909.41,"h":913.58,"l":860.01,"n":87948,"o":864.13,"t":"2026-03-24T04:00:00Z","v":2787507,"vw":895.059037},{"c":923.69,"h":948.38,"l":920.9,"n":102337,"o":927,"t":"2026-03-25T04:00:00Z","v":2871393,"vw":933.580515},{"c":873.12,"h":917.2636,"l":871.01,"n":110601,"o":915,"t":"2026-03-26T04:00:00Z","v":3007349,"vw":889.739758},{"c":853.16,"h":878.39,"l":846,"n":98666,"o":867.555,"t":"2026-03-27T04:00:00Z","v":2501088,"vw":858.740585},{"c":817.35,"h":862.7099,"l":807,"n":114661,"o":860.64,"t":"2026-03-30T04:00:00Z","v":2838734,"vw":822.368571},{"c":872.9,"h":873.32,"l":824.01,"n":112387,"o":827.13,"t":"2026-03-31T04:00:00Z","v":3474543,"vw":857.615148},{"c":894.78,"h":912.62,"l":887.49,"n":98495,"o":888.49,"t":"2026-04-01T04:00:00Z","v":2473478,"vw":901.331964},{"c":898.57,"h":913,"l":865.95,"n":74664,"o":869,"t":"2026-04-02T04:00:00Z","v":1948938,"vw":893.41055},{"c":897.36,"h":911.4999,"l":887.0001,"n":61721,"o":901.83,"t":"2026-04-06T04:00:00Z","v":1392377,"vw":897.112455},{"c":910.75,"h":910.9399,"l":879.2,"n":64853,"o":894.19,"t":"2026-04-07T04:00:00Z","v":1403800,"vw":898.95521},{"c":936.07,"h":962.7197,"l":930.55,"n":97629,"o":950,"t":"2026-04-08T04:00:00Z","v":2343184,"vw":942.340788},{"c":968.02,"h":979.43,"l":940.76,"n":93433,"o":943.56,"t":"2026-04-09T04:00:00Z","v":2067841,"vw":966.274056},{"c":991.32,"h":999.43,"l":970.0101,"n":89046,"o":973.11,"t":"2026-04-10T04:00:00Z","v":2171485,"vw":989.009678},{"c":991.12,"h":1007.38,"l":987.16,"n":77904,"o":998,"t":"2026-04-13T04:00:00Z","v":1643283,"vw":992.902052},{"c":987.5,"h":1006.295,"l":979,"n":85951,"o":1000,"t":"2026-04-14T04:00:00Z","v":2035311,"vw":992.668307},{"c":985.92,"h":1003.99,"l":973.68,"n":77562,"o":985.1,"t":"2026-04-15T04:00:00Z","v":2313872,"vw":987.473579},{"c":978.32,"h":989,"l":969.52,"n":66696,"o":982.64,"t":"2026-04-16T04:00:00Z","v":1409652,"vw":978.487016},{"c":1002.75,"h":1009.49,"l":977.21,"n":84289,"o":988.65,"t":"2026-04-17T04:00:00Z","v":2335673,"vw":998.523673},{"c":990.18,"h":1009.8899,"l":990.18,"n":73929,"o":1006.23,"t":"2026-04-20T04:00:00Z","v":1810123,"vw":995.727657},{"c":991.3,"h":1016,"l":984.09,"n":94975,"o":994,"t":"2026-04-21T04:00:00Z","v":2117362,"vw":995.707877},{"c":1127.56,"h":1142,"l":1074.22,"n":182093,"o":1076.16,"t":"2026-04-22T04:00:00Z","v":4198593,"vw":1117.575625},{"c":1149.53,"h":1181.95,"l":1133.49,"n":138556,"o":1147.89,"t":"2026-04-23T04:00:00Z","v":3084152,"vw":1156.923151},{"c":1149.19,"h":1167,"l":1125.02,"n":124434,"o":1161.02,"t":"2026-04-24T04:00:00Z","v":3643765,"vw":1145.560946},{"c":1120.23,"h":1140,"l":1084.95,"n":144166,"o":1135.235,"t":"2026-04-27T04:00:00Z","v":3856513,"vw":1113.736873},{"c":1088.93,"h":1091.83,"l":1050.4901,"n":150495,"o":1090,"t":"2026-04-28T04:00:00Z","v":4216694,"vw":1075.395485},{"c":1063.11,"h":1107.5,"l":1047.5,"n":133994,"o":1091.79,"t":"2026-04-29T04:00:00Z","v":3731182,"vw":1060.558942},{"c":1083.46,"h":1093.9999,"l":1066.61,"n":112622,"o":1079.23,"t":"2026-04-30T04:00:00Z","v":3540794,"vw":1083.611379},{"c":1062.95,"h":1093.68,"l":1062,"n":93963,"o":1088.83,"t":"2026-05-01T04:00:00Z","v":1899962,"vw":1072.79738},{"c":1073.95,"h":1098.9,"l":1066.38,"n":95872,"o":1072.27,"t":"2026-05-04T04:00:00Z","v":1931975,"vw":1079.915394},{"c":1095.21,"h":1109.95,"l":1088,"n":91485,"o":1093.5,"t":"2026-05-05T04:00:00Z","v":2084104,"vw":1099.895051},{"c":1118.96,"h":1125.43,"l":1069.27,"n":111742,"o":1114,"t":"2026-05-06T04:00:00Z","v":2292791,"vw":1104.628402},{"c":1045.63,"h":1115.83,"l":1040.42,"n":139156,"o":1114.92,"t":"2026-05-07T04:00:00Z","v":2602163,"vw":1065.149441},{"c":1040.15,"h":1069.295,"l":1034.43,"n":111463,"o":1067.34,"t":"2026-05-08T04:00:00Z","v":1844209,"vw":1045.867441},{"c":1073.08,"h":1086.23,"l":1031.15,"n":118083,"o":1041.78,"t":"2026-05-11T04:00:00Z","v":2521443,"vw":1071.036105},{"c":1071.98,"h":1076.6799,"l":1033.285,"n":100229,"o":1054,"t":"2026-05-12T04:00:00Z","v":2113269,"vw":1058.566591},{"c":1062.57,"h":1085,"l":1047.3,"n":82767,"o":1084.65,"t":"2026-05-13T04:00:00Z","v":1597109,"vw":1063.546002},{"c":1090.53,"h":1090.7,"l":1049,"n":78122,"o":1061.46,"t":"2026-05-14T04:00:00Z","v":1698287,"vw":1076.514027},{"c":1049.23,"h":1066,"l":1038.5,"n":97501,"o":1066,"t":"2026-05-15T04:00:00Z","v":2455661,"vw":1051.437646},{"c":1012.25,"h":1049.33,"l":980.1401,"n":162966,"o":1049,"t":"2026-05-18T04:00:00Z","v":3132175,"vw":999.91848},{"c":1011.8,"h":1024.84,"l":984.15,"n":93529,"o":994.3,"t":"2026-05-19T04:00:00Z","v":2254724,"vw":1005.525464},{"c":1024.52,"h":1041.99,"l":1004.5,"n":88821,"o":1024.03,"t":"2026-05-20T04:00:00Z","v":2571368,"vw":1026.669314},{"c":1043.82,"h":1046.8799,"l":1014.7178,"n":80595,"o":1018,"t":"2026-05-21T04:00:00Z","v":1640552,"vw":1038.155921},{"c":1038.74,"h":1061.4,"l":1034.2,"n":76446,"o":1060.39,"t":"2026-05-22T04:00:00Z","v":1483754,"vw":1045.137215},{"c":1070.47,"h":1094.9999,"l":1045,"n":102192,"o":1045.78,"t":"2026-05-26T04:00:00Z","v":1890154,"vw":1075.859583},{"c":1031.89,"h":1052.55,"l":1017.33,"n":104923,"o":1047.28,"t":"2026-05-27T04:00:00Z","v":2280176,"vw":1037.742118},{"c":996,"h":1032.7456,"l":990.46,"n":149561,"o":1025.4,"t":"2026-05-28T04:00:00Z","v":3027936,"vw":1003.017599},{"c":968.32,"h":1003.77,"l":952.01,"n":177917,"o":996.01,"t":"2026-05-29T04:00:00Z","v":5301586,"vw":969.216053},{"c":950.54,"h":970.64,"l":939,"n":139741,"o":959.97,"t":"2026-06-01T04:00:00Z","v":2694115,"vw":953.089061},{"c":969.67,"h":977,"l":944.15,"n":109011,"o":962.78,"t":"2026-06-02T04:00:00Z","v":2258256,"vw":965.388144},{"c":959.36,"h":992,"l":956.59,"n":97758,"o":976.99,"t":"2026-06-03T04:00:00Z","v":2087863,"vw":969.545012},{"c":963.33,"h":968.75,"l":923,"n":99246,"o":940,"t":"2026-06-04T04:00:00Z","v":2189418,"vw":953.969943},{"c":933.61,"h":953,"l":921.455,"n":124530,"o":947.29,"t":"2026-06-05T04:00:00Z","v":3064003,"vw":938.671856},{"c":933.85,"h":952.79,"l":931.86,"n":90223,"o":947.91,"t":"2026-06-08T04:00:00Z","v":1851940,"vw":941.054839},{"c":920.15,"h":947.84,"l":878,"n":159551,"o":927.99,"t":"2026-06-09T04:00:00Z","v":3854004,"vw":909.020014},{"c":867.09,"h":908.05,"l":856.01,"n":193122,"o":897.51,"t":"2026-06-10T04:00:00Z","v":5316385,"vw":871.362949},{"c":906.79,"h":920.52,"l":884.735,"n":147204,"o":888.07,"t":"2026-06-11T04:00:00Z","v":4268756,"vw":905.498579},{"c":940.66,"h":943.68,"l":907.5,"n":110165,"o":907.5,"t":"2026-06-12T04:00:00Z","v":2795384,"vw":933.632291},{"c":979.07,"h":987.22,"l":957.36,"n":125941,"o":970,"t":"2026-06-15T04:00:00Z","v":3437319,"vw":974.865377},{"c":982.35,"h":1009.3,"l":980.73,"n":116991,"o":991.85,"t":"2026-06-16T04:00:00Z","v":2769160,"vw":995.192033},{"c":1048.86,"h":1065.38,"l":992,"n":145779,"o":997.4,"t":"2026-06-17T04:00:00Z","v":4005029,"vw":1036.23053},{"c":1109.73,"h":1117.96,"l":1087.28,"n":137705,"o":1091.03,"t":"2026-06-18T04:00:00Z","v":4355525,"vw":1104.759482},{"c":1127.59,"h":1142,"l":1112.43,"n":127007,"o":1130.04,"t":"2026-06-22T04:00:00Z","v":3927306,"vw":1125.596494},{"c":1034.98,"h":1073,"l":1034.0001,"n":139405,"o":1055.15,"t":"2026-06-23T04:00:00Z","v":3930427,"vw":1047.899024},{"c":1057.65,"h":1070.999,"l":1023.08,"n":102191,"o":1046.16,"t":"2026-06-24T04:00:00Z","v":2955398,"vw":1054.128789},{"c":1085.47,"h":1109.98,"l":1055,"n":108970,"o":1089.04,"t":"2026-06-25T04:00:00Z","v":2761385,"vw":1087.256245},{"c":1045.17,"h":1084.4012,"l":1042.0001,"n":104662,"o":1049.275,"t":"2026-06-26T04:00:00Z","v":3661974,"vw":1052.268227},{"c":1102.51,"h":1111.73,"l":1047,"n":104892,"o":1055.65,"t":"2026-06-29T04:00:00Z","v":3383911,"vw":1094.884602},{"c":1174.86,"h":1178.2,"l":1103.35,"n":117721,"o":1117,"t":"2026-06-30T04:00:00Z","v":3105752,"vw":1151.510493},{"c":1134.35,"h":1161.69,"l":1116.59,"n":105684,"o":1146.4,"t":"2026-07-01T04:00:00Z","v":2369209,"vw":1142.540307},{"c":1113.11,"h":1143.37,"l":1087.08,"n":109493,"o":1138.935,"t":"2026-07-02T04:00:00Z","v":2372134,"vw":1110.3262},{"c":1152.04,"h":1195.94,"l":1138.49,"n":116050,"o":1140.52,"t":"2026-07-06T04:00:00Z","v":2893305,"vw":1160.613962},{"c":1077.08,"h":1099.2556,"l":1028,"n":180995,"o":1096.84,"t":"2026-07-07T04:00:00Z","v":4237395,"vw":1057.613399},{"c":1070.99,"h":1109.2,"l":1050.96,"n":101958,"o":1075,"t":"2026-07-08T04:00:00Z","v":2810825,"vw":1081.456659},{"c":1075.26,"h":1115.075,"l":1065.31,"n":73053,"o":1110,"t":"2026-07-09T04:00:00Z","v":2334498,"vw":1079.866963},{"c":1091.57,"h":1102.79,"l":1053.995,"n":62616,"o":1077,"t":"2026-07-10T04:00:00Z","v":1745168,"vw":1085.520197},{"c":1042.6,"h":1089.21,"l":1038.89,"n":93266,"o":1070,"t":"2026-07-13T04:00:00Z","v":2267308,"vw":1054.2673},{"c":1066.01,"h":1082,"l":1057.47,"n":76291,"o":1071.07,"t":"2026-07-14T04:00:00Z","v":1777774,"vw":1067.88391},{"c":1055.28,"h":1078.8207,"l":1000.25,"n":106735,"o":1070.91,"t":"2026-07-15T04:00:00Z","v":2703350,"vw":1041.897162},{"c":1036.22,"h":1049.89,"l":1013.3301,"n":105412,"o":1034.99,"t":"2026-07-16T04:00:00Z","v":2836919,"vw":1029.839736},{"c":1057.84,"h":1069.11,"l":982,"n":120717,"o":995,"t":"2026-07-17T04:00:00Z","v":3293111,"vw":1044.847212},{"c":1079.18,"h":1104,"l":1050.95,"n":97375,"o":1081,"t":"2026-07-20T04:00:00Z","v":2549289,"vw":1078.65911},{"c":1078.81,"h":1140.99,"l":1068.97,"n":115959,"o":1114.99,"t":"2026-07-21T04:00:00Z","v":3543798,"vw":1091.077269},{"c":985.03,"h":1038.985,"l":985.03,"n":223982,"o":1021.01,"t":"2026-07-22T04:00:00Z","v":4920324,"vw":1001.966849},{"c":1031.19,"h":1041.79,"l":978.01,"n":124548,"o":981.31,"t":"2026-07-23T04:00:00Z","v":3568446,"vw":1020.402203},{"c":1014.75,"h":1037.91,"l":997.04,"n":91091,"o":1022.795,"t":"2026-07-24T04:00:00Z","v":2496353,"vw":1015.049266},{"c":996.57,"h":1015.22,"l":941.87,"n":141556,"o":1015.21,"t":"2026-07-27T04:00:00Z","v":3597324,"vw":976.485312},{"c":943.38,"h":956.8998,"l":913.51,"n":160769,"o":948.83,"t":"2026-07-28T04:00:00Z","v":3915701,"vw":938.751631},{"c":900.28,"h":953.99,"l":897.68,"n":145308,"o":943.99,"t":"2026-07-29T04:00:00Z","v":3707837,"vw":913.751072},{"c":981.98,"h":986,"l":950,"n":114835,"o":959,"t":"2026-07-30T04:00:00Z","v":3148420,"vw":974.322444},{"c":990.29,"h":1042.85,"l":979.14,"n":94871,"o":1040.99,"t":"2026-07-31T04:00:00Z","v":2364373,"vw":998.059264},{"c":1006.76,"h":1012.74,"l":958.565,"n":93975,"o":975.02,"t":"2026-08-03T04:00:00Z","v":2019146,"vw":996.86157},{"c":1018.53,"h":1046.925,"l":1000.011,"n":92044,"o":1046,"t":"2026-08-04T04:00:00Z","v":2194662,"vw":1017.280576},{"c":1017.96,"h":1038.1466,"l":1009.3,"n":78517,"o":1019,"t":"2026-08-05T04:00:00Z","v":1710326,"vw":1027.09226},{"c":1000.3,"h":1037,"l":997.12,"n":76139,"o":1009.01,"t":"2026-08-06T04:00:00Z","v":1769660,"vw":1012.099295},{"c":990.32,"h":1013.2,"l":963.54,"n":91737,"o":1013.2,"t":"2026-08-07T04:00:00Z","v":2486031,"vw":987.54228},{"c":990.85,"h":1004.96,"l":984.43,"n":68766,"o":1003.93,"t":"2026-08-10T04:00:00Z","v":1594595,"vw":992.636006},{"c":1011.88,"h":1033.34,"l":1001,"n":72248,"o":1001,"t":"2026-08-11T04:00:00Z","v":1637768,"vw":1015.683124},{"c":1039.9,"h":1053,"l":1026.63,"n":64325,"o":1047.005,"t":"2026-08-12T04:00:00Z","v":1503949,"vw":1040.081111},{"c":1049.42,"h":1065.38,"l":1021.02,"n":80763,"o":1043.5,"t":"2026-08-13T04:00:00Z","v":1715610,"vw":1045.481183},{"c":1063.25,"h":1070.47,"l":1038.985,"n":58683,"o":1042.1,"t":"2026-08-14T04:00:00Z","v":1496846,"vw":1059.678331},{"c":1079,"h":1099.66,"l":1065.4046,"n":81713,"o":1072.67,"t":"2026-08-17T04:00:00Z","v":2098845,"vw":1083.92659},{"c":1004.53,"h":1049.9,"l":986.17,"n":119329,"o":1046.895,"t":"2026-08-18T04:00:00Z","v":2831482,"vw":1013.191321},{"c":987.46,"h":1003,"l":963.76,"n":101286,"o":1002.27,"t":"2026-08-19T04:00:00Z","v":2065138,"vw":982.881067},{"c":966.01,"h":986,"l":942.357,"n":109855,"o":977,"t":"2026-08-20T04:00:00Z","v":2667716,"vw":960.846309},{"c":956.85,"h":976.8675,"l":951.74,"n":68712,"o":974.73,"t":"2026-08-21T04:00:00Z","v":1730491,"vw":962.48087},{"c":942.1,"h":949,"l":925.74,"n":91924,"o":949,"t":"2026-08-24T04:00:00Z","v":1906187,"vw":939.130334},{"c":926.73,"h":972,"l":923.54,"n":94707,"o":960.01,"t":"2026-08-25T04:00:00Z","v":2034490,"vw":935.510433},{"c":953.09,"h":959.87,"l":922,"n":83481,"o":924.875,"t":"2026-08-26T04:00:00Z","v":2282201,"vw":944.973084},{"c":953.83,"h":979,"l":941.27,"n":73451,"o":979,"t":"2026-08-27T04:00:00Z","v":1591883,"vw":953.398462},{"c":911.93,"h":948.59,"l":911.33,"n":95938,"o":948.59,"t":"2026-08-28T04:00:00Z","v":1904727,"vw":922.200211},{"c":898.53,"h":904,"l":882,"n":132153,"o":884.9,"t":"2026-08-31T04:00:00Z","v":3586299,"vw":894.210398},{"c":898.53,"h":899.42,"l":874,"n":111476,"o":888.52,"t":"2026-09-01T04:00:00Z","v":2348746,"vw":889.67291},{"c":921.94,"h":927.49,"l":882.97,"n":99513,"o":898.53,"t":"2026-09-02T04:00:00Z","v":2661827,"vw":912.844122},{"c":941.84,"h":948.35,"l":908.06,"n":79772,"o":924.56,"t":"2026-09-03T04:00:00Z","v":1770942,"vw":936.238123},{"c":941.95,"h":959,"l":939.315,"n":66383,"o":950,"t":"2026-09-04T04:00:00Z","v":1244094,"vw":945.552191},{"c":971.31,"h":974.2,"l":945.02,"n":88794,"o":950.56,"t":"2026-09-08T04:00:00Z","v":1714794,"vw":967.258936},{"c":951.04,"h":983.34,"l":949.06,"n":72742,"o":964,"t":"2026-09-09T04:00:00Z","v":1480812,"vw":955.144787},{"c":923.91,"h":951.6059,"l":918.6,"n":75612,"o":941.7,"t":"2026-09-10T04:00:00Z","v":1470264,"vw":928.196836},{"c":957.27,"h":962.21,"l":938,"n":65096,"o":941.63,"t":"2026-09-11T04:00:00Z","v":1183503,"vw":955.141258},{"c":874.76,"h":892.81,"l":868.25,"n":163424,"o":881.51,"t":"2026-09-14T04:00:00Z","v":3325099,"vw":877.456321},{"c":882.81,"h":894.79,"l":875.24,"n":98181,"o":889.5,"t":"2026-09-15T04:00:00Z","v":2057301,"vw":881.899746},{"c":925.09,"h":937.535,"l":890.99,"n":116677,"o":898,"t":"2026-09-16T04:00:00Z","v":3570616,"vw":921.551101},{"c":924.93,"h":971.34,"l":924.0901,"n":105919,"o":962.045,"t":"2026-09-17T04:00:00Z","v":3245421,"vw":938.771699},{"c":940.33,"h":949.51,"l":926.2,"n":76475,"o":934.97,"t":"2026-09-18T04:00:00Z","v":4113687,"vw":938.059581},{"c":946.22,"h":962.85,"l":945.42,"n":81490,"o":955,"t":"2026-09-21T04:00:00Z","v":2603523,"vw":953.758368},{"c":950.28,"h":958.99,"l":932.19,"n":75465,"o":935,"t":"2026-09-22T04:00:00Z","v":2141407,"vw":949.533892},{"c":951.82,"h":954.77,"l":934.47,"n":64112,"o":950,"t":"2026-09-23T04:00:00Z","v":1686735,"vw":946.167305},{"c":955.04,"h":959.75,"l":921.53,"n":65481,"o":933.1,"t":"2026-09-24T04:00:00Z","v":1688451,"vw":947.29869},{"c":957.63,"h":965.3453,"l":943.392,"n":53457,"o":961.33,"t":"2026-09-25T04:00:00Z","v":1387738,"vw":953.881661},{"c":949.77,"h":967,"l":944.855,"n":63609,"o":953.22,"t":"2026-09-28T04:00:00Z","v":1663528,"vw":953.315329},{"c":962.49,"h":973.41,"l":954.45,"n":62084,"o":962.67,"t":"2026-09-29T04:00:00Z","v":1480096,"vw":962.87475},{"c":950.49,"h":971.99,"l":947.42,"n":68786,"o":969.45,"t":"2026-09-30T04:00:00Z","v":1781979,"vw":953.796463},{"c":987.45,"h":1003.78,"l":942,"n":108893,"o":947.42,"t":"2026-10-01T04:00:00Z","v":2959807,"vw":978.874552},{"c":988.7,"h":1006,"l":960.5297,"n":78641,"o":1004,"t":"2026-10-02T04:00:00Z","v":2164541,"vw":986.930243},{"c":990,"h":996.43,"l":973.7,"n":64971,"o":988.06,"t":"2026-10-05T04:00:00Z","v":1674673,"vw":988.605586},{"c":1029.21,"h":1052.78,"l":995.05,"n":111221,"o":1001.35,"t":"2026-10-06T04:00:00Z","v":2538424,"vw":1035.90574},{"c":997.09,"h":1014.95,"l":980.47,"n":85149,"o":1008.9,"t":"2026-10-07T04:00:00Z","v":2027116,"vw":994.895978},{"c":999.35,"h":1027,"l":973.365,"n":95633,"o":985.91,"t":"2026-10-08T04:00:00Z","v":2354962,"vw":999.523302},{"c":1004.73,"h":1010,"l":978.04,"n":57189,"o":1000.3,"t":"2026-10-09T04:00:00Z","v":1120458,"vw":998.846334},{"c":996.8,"h":1004.28,"l":991,"n":54784,"o":999.99,"t":"2026-10-12T04:00:00Z","v":955069,"vw":998.130016},{"c":1004.04,"h":1006,"l":963.2942,"n":71970,"o":974.6,"t":"2026-10-13T04:00:00Z","v":1906016,"vw":993.665692},{"c":941.78,"h":997.665,"l":922.24,"n":141694,"o":982.85,"t":"2026-10-14T04:00:00Z","v":3511599,"vw":941.923171},{"c":926.44,"h":931,"l":871.155,"n":137734,"o":905,"t":"2026-10-15T04:00:00Z","v":3778486,"vw":907.936114},{"c":921.2,"h":951,"l":916,"n":91971,"o":916.85,"t":"2026-10-16T04:00:00Z","v":2657712,"vw":928.231183},{"c":908.44,"h":939,"l":903.915,"n":88126,"o":936.04,"t":"2026-10-19T04:00:00Z","v":2627989,"vw":915.69875},{"c":890.33,"h":917.05,"l":877.44,"n":95645,"o":884,"t":"2026-10-20T04:00:00Z","v":2433990,"vw":894.941208},{"c":932.48,"h":935.16,"l":914.35,"n":65390,"o":921.79,"t":"2026-10-21T04:00:00Z","v":1913261,"vw":926.436077}],"volatilityBars":[{"c":1006,"h":1006,"l":1000.01,"n":372,"o":1003.75,"t":"2026-10-14T08:00:00Z","v":4094,"vw":1004.097627},{"c":1004,"h":1005.43,"l":1004,"n":11,"o":1005.4,"t":"2026-10-14T08:15:00Z","v":257,"vw":1004.8},{"c":1001,"h":1001,"l":1001,"n":5,"o":1001,"t":"2026-10-14T09:00:00Z","v":101,"vw":1001},{"c":999.98,"h":1000.05,"l":999.98,"n":21,"o":1000.05,"t":"2026-10-14T09:30:00Z","v":614,"vw":999.989402},{"c":1001,"h":1001.05,"l":1001,"n":9,"o":1001,"t":"2026-10-14T09:45:00Z","v":326,"vw":1001.012857},{"c":996,"h":997,"l":996,"n":29,"o":997,"t":"2026-10-14T11:00:00Z","v":1345,"vw":996.181818},{"c":996.28,"h":996.28,"l":996.28,"n":12,"o":996.28,"t":"2026-10-14T11:15:00Z","v":274,"vw":996.28},{"c":995,"h":996,"l":995,"n":54,"o":996,"t":"2026-10-14T11:30:00Z","v":713,"vw":995.086102},{"c":994,"h":994,"l":994,"n":11,"o":994,"t":"2026-10-14T11:45:00Z","v":175,"vw":994},{"c":997.5,"h":997.5,"l":995.6935,"n":4,"o":995.6935,"t":"2026-10-14T12:00:00Z","v":367,"vw":996.725786},{"c":1000,"h":1000,"l":998,"n":10,"o":998,"t":"2026-10-14T12:15:00Z","v":151,"vw":999.428571},{"c":985,"h":1004,"l":985,"n":268,"o":997,"t":"2026-10-14T12:30:00Z","v":4652,"vw":992.947233},{"c":985.5477,"h":988,"l":985,"n":83,"o":985.96,"t":"2026-10-14T12:45:00Z","v":844,"vw":986.485275},{"c":986.5,"h":986.95,"l":985.0001,"n":88,"o":985.0001,"t":"2026-10-14T13:00:00Z","v":1135,"vw":986.196123},{"c":979.83,"h":984.18,"l":979.83,"n":162,"o":983.37,"t":"2026-10-14T13:15:00Z","v":1780,"vw":981.531171},{"c":975.875,"h":997.665,"l":971,"n":7516,"o":982.85,"t":"2026-10-14T13:30:00Z","v":215351,"vw":978.718433},{"c":966.09,"h":980,"l":964.0001,"n":6047,"o":976.045,"t":"2026-10-14T13:45:00Z","v":145219,"vw":971.066579},{"c":959.81,"h":967.05,"l":958.0155,"n":7476,"o":965.53,"t":"2026-10-14T14:00:00Z","v":153012,"vw":962.506102},{"c":941.19,"h":962.2,"l":938.9,"n":11103,"o":960.19,"t":"2026-10-14T14:15:00Z","v":242823,"vw":950.278596},{"c":946.745,"h":947.6899,"l":939.0101,"n":6439,"o":941.19,"t":"2026-10-14T14:30:00Z","v":147143,"vw":943.701387},{"c":944.38,"h":946.95,"l":939.4201,"n":5115,"o":946.74,"t":"2026-10-14T14:45:00Z","v":102735,"vw":942.769416},{"c":936.47,"h":944.48,"l":933.915,"n":5744,"o":944.48,"t":"2026-10-14T15:00:00Z","v":91961,"vw":939.053051},{"c":932.05,"h":938.3652,"l":931,"n":6204,"o":936.47,"t":"2026-10-14T15:15:00Z","v":136525,"vw":933.643986},{"c":931.625,"h":935.76,"l":929,"n":5400,"o":932.045,"t":"2026-10-14T15:30:00Z","v":113112,"vw":932.928511},{"c":936.47,"h":937.3,"l":929.53,"n":4037,"o":931.53,"t":"2026-10-14T15:45:00Z","v":94645,"vw":931.975287},{"c":934.01,"h":939.24,"l":932.875,"n":3667,"o":936.47,"t":"2026-10-14T16:00:00Z","v":89643,"vw":936.508115},{"c":931.39,"h":935.268,"l":929.415,"n":3692,"o":933.6,"t":"2026-10-14T16:15:00Z","v":78400,"vw":932.207793},{"c":936.195,"h":936.86,"l":931.49,"n":3409,"o":931.975,"t":"2026-10-14T16:30:00Z","v":74768,"vw":934.325091},{"c":938,"h":939.11,"l":935.07,"n":2945,"o":935.65,"t":"2026-10-14T16:45:00Z","v":71331,"vw":937.095723},{"c":935.13,"h":942,"l":934.14,"n":3235,"o":938.74,"t":"2026-10-14T17:00:00Z","v":82786,"vw":938.191225},{"c":931.73,"h":935.43,"l":930,"n":3362,"o":935.125,"t":"2026-10-14T17:15:00Z","v":58714,"vw":932.62768},{"c":930.545,"h":933,"l":929.85,"n":3546,"o":931.56,"t":"2026-10-14T17:30:00Z","v":87930,"vw":931.32869},{"c":931.115,"h":931.5499,"l":929.02,"n":3631,"o":930.545,"t":"2026-10-14T17:45:00Z","v":67286,"vw":930.127782},{"c":925.655,"h":931.7,"l":923.5101,"n":6320,"o":931.09,"t":"2026-10-14T18:00:00Z","v":142293,"vw":928.589166},{"c":924.515,"h":928.98,"l":923.2325,"n":4152,"o":925.46,"t":"2026-10-14T18:15:00Z","v":125330,"vw":925.112859},{"c":926.7022,"h":927.4872,"l":922.24,"n":4144,"o":924.52,"t":"2026-10-14T18:30:00Z","v":99688,"vw":924.107016},{"c":929.27,"h":930.1,"l":925.665,"n":3893,"o":927.08,"t":"2026-10-14T18:45:00Z","v":80238,"vw":927.654919},{"c":933.43,"h":934.3199,"l":925.8,"n":3729,"o":928.84,"t":"2026-10-14T19:00:00Z","v":92169,"vw":929.160585},{"c":939.8932,"h":940.3943,"l":931,"n":4919,"o":932.95,"t":"2026-10-14T19:15:00Z","v":141097,"vw":936.53344},{"c":939.45,"h":943.936,"l":938.82,"n":5841,"o":939.54,"t":"2026-10-14T19:30:00Z","v":164784,"vw":941.554044},{"c":941.76,"h":941.8099,"l":935.26,"n":12168,"o":939.45,"t":"2026-10-14T19:45:00Z","v":289619,"vw":938.447136},{"c":938.6,"h":942.8,"l":938.6,"n":141,"o":941.78,"t":"2026-10-14T20:00:00Z","v":280162,"vw":941.779074},{"c":939.9,"h":940.9,"l":939.38,"n":50,"o":940,"t":"2026-10-14T20:15:00Z","v":588,"vw":940.0605},{"c":938.5,"h":938.5,"l":938.5,"n":4,"o":938.5,"t":"2026-10-14T20:30:00Z","v":69,"vw":938.5},{"c":938.9062,"h":941.78,"l":938.9062,"n":10,"o":939,"t":"2026-10-14T20:45:00Z","v":249,"vw":939.42425},{"c":935.93,"h":938.51,"l":935.93,"n":46,"o":938.5,"t":"2026-10-14T21:00:00Z","v":511,"vw":937.453846},{"c":938.25,"h":938.25,"l":938.25,"n":6,"o":938.25,"t":"2026-10-14T21:15:00Z","v":94,"vw":938.25},{"c":936.0663,"h":937.66,"l":935.9864,"n":30,"o":937.66,"t":"2026-10-14T21:30:00Z","v":403,"vw":936.579124},{"c":936,"h":936,"l":936,"n":3,"o":936,"t":"2026-10-14T21:45:00Z","v":52,"vw":936},{"c":936,"h":937.99,"l":935.93,"n":37,"o":937.99,"t":"2026-10-14T22:00:00Z","v":393,"vw":936.492375},{"c":930.01,"h":935.02,"l":930.01,"n":121,"o":935.02,"t":"2026-10-14T22:15:00Z","v":1950,"vw":932.160154},{"c":927.5,"h":932.79,"l":927.5,"n":95,"o":932.79,"t":"2026-10-14T22:30:00Z","v":1873,"vw":929.870824},{"c":929,"h":929.49,"l":927.5,"n":43,"o":927.7,"t":"2026-10-14T22:45:00Z","v":858,"vw":928.236835},{"c":928.5,"h":931.71,"l":928.5,"n":45,"o":931.71,"t":"2026-10-14T23:00:00Z","v":519,"vw":929.098382},{"c":926.93,"h":926.93,"l":926,"n":12,"o":926,"t":"2026-10-14T23:15:00Z","v":179,"vw":926.498214},{"c":929,"h":929,"l":929,"n":10,"o":929,"t":"2026-10-14T23:30:00Z","v":115,"vw":929},{"c":922.2401,"h":928.06,"l":922.24,"n":185,"o":928.06,"t":"2026-10-14T23:45:00Z","v":1731,"vw":924.774306},{"c":910,"h":929.23,"l":910,"n":1015,"o":922.5,"t":"2026-10-15T08:00:00Z","v":7617,"vw":918.926061},{"c":912,"h":912,"l":910,"n":45,"o":910,"t":"2026-10-15T08:15:00Z","v":738,"vw":911.634096},{"c":911.1,"h":912,"l":911.1,"n":31,"o":911.99,"t":"2026-10-15T08:30:00Z","v":519,"vw":911.684937},{"c":913.26,"h":913.63,"l":910.37,"n":105,"o":910.37,"t":"2026-10-15T08:45:00Z","v":2449,"vw":911.72278},{"c":915,"h":915.23,"l":914.95,"n":30,"o":914.95,"t":"2026-10-15T09:00:00Z","v":577,"vw":915.0015},{"c":910.37,"h":910.37,"l":910.37,"n":6,"o":910.37,"t":"2026-10-15T09:45:00Z","v":90,"vw":910.37},{"c":912,"h":912,"l":911.89,"n":20,"o":911.89,"t":"2026-10-15T10:00:00Z","v":214,"vw":911.928276},{"c":911.16,"h":911.16,"l":910.95,"n":12,"o":910.95,"t":"2026-10-15T10:15:00Z","v":432,"vw":910.985422},{"c":909.02,"h":910.52,"l":909.02,"n":29,"o":910.52,"t":"2026-10-15T10:30:00Z","v":351,"vw":910.040419},{"c":911,"h":911,"l":910,"n":23,"o":910,"t":"2026-10-15T10:45:00Z","v":355,"vw":910.349345},{"c":905.6876,"h":912,"l":905.6876,"n":329,"o":912,"t":"2026-10-15T11:00:00Z","v":2937,"vw":908.211968},{"c":908.9707,"h":910,"l":906.18,"n":64,"o":906.18,"t":"2026-10-15T11:15:00Z","v":1928,"vw":908.302417},{"c":915,"h":915,"l":909,"n":76,"o":909.2,"t":"2026-10-15T11:30:00Z","v":1300,"vw":913.066271},{"c":912,"h":914,"l":912,"n":43,"o":914,"t":"2026-10-15T11:45:00Z","v":1687,"vw":912.401162},{"c":915,"h":915,"l":912.4421,"n":114,"o":912.4421,"t":"2026-10-15T12:00:00Z","v":1852,"vw":913.577908},{"c":915,"h":915.5,"l":914.96,"n":67,"o":915.11,"t":"2026-10-15T12:15:00Z","v":2996,"vw":915.006306},{"c":917.1253,"h":918.07,"l":912.5,"n":193,"o":914.44,"t":"2026-10-15T12:30:00Z","v":3268,"vw":913.364755},{"c":915,"h":915,"l":915,"n":3,"o":915,"t":"2026-10-15T12:45:00Z","v":125,"vw":915},{"c":913,"h":913.1328,"l":913,"n":55,"o":913.1328,"t":"2026-10-15T13:00:00Z","v":397,"vw":913.0498},{"c":908,"h":915.25,"l":908,"n":594,"o":913.3487,"t":"2026-10-15T13:15:00Z","v":4170,"vw":912.737892},{"c":900.93,"h":909.57,"l":895.44,"n":19928,"o":905,"t":"2026-10-15T13:30:00Z","v":647798,"vw":901.696418},{"c":879.89,"h":900.55,"l":871.155,"n":15733,"o":900.14,"t":"2026-10-15T13:45:00Z","v":373841,"vw":884.98617},{"c":890.525,"h":895.16,"l":878.13,"n":7945,"o":880.015,"t":"2026-10-15T14:00:00Z","v":191812,"vw":888.852327},{"c":895.53,"h":900,"l":890,"n":6267,"o":890,"t":"2026-10-15T14:15:00Z","v":134852,"vw":895.039993},{"c":899.44,"h":900.03,"l":892.67,"n":6258,"o":895.55,"t":"2026-10-15T14:30:00Z","v":156795,"vw":898.597326},{"c":907.19,"h":907.96,"l":898.35,"n":5898,"o":899.455,"t":"2026-10-15T14:45:00Z","v":162158,"vw":901.806036},{"c":909.965,"h":912.18,"l":902.575,"n":5394,"o":907.265,"t":"2026-10-15T15:00:00Z","v":161574,"vw":907.756385},{"c":910.49,"h":915.8465,"l":909.32,"n":5198,"o":909.75,"t":"2026-10-15T15:15:00Z","v":146034,"vw":912.578659},{"c":915.99,"h":916,"l":909.275,"n":4015,"o":910.1,"t":"2026-10-15T15:30:00Z","v":121115,"vw":913.450284},{"c":919.84,"h":920.17,"l":914.35,"n":3789,"o":915.89,"t":"2026-10-15T15:45:00Z","v":101050,"vw":916.601969},{"c":914.69,"h":921.19,"l":913.025,"n":3516,"o":919.95,"t":"2026-10-15T16:00:00Z","v":85247,"vw":916.736779},{"c":914.27,"h":916.79,"l":911.46,"n":2896,"o":914.91,"t":"2026-10-15T16:15:00Z","v":67844,"vw":914.610813},{"c":915.7725,"h":916.44,"l":911.85,"n":2451,"o":914.27,"t":"2026-10-15T16:30:00Z","v":63855,"vw":914.512888},{"c":916.665,"h":917.39,"l":911.7,"n":2457,"o":915.8,"t":"2026-10-15T16:45:00Z","v":58622,"vw":915.01424},{"c":914.74,"h":917.8,"l":911.75,"n":3273,"o":916.2837,"t":"2026-10-15T17:00:00Z","v":90410,"vw":913.649674},{"c":913.45,"h":915.465,"l":912.45,"n":2327,"o":914.7501,"t":"2026-10-15T17:15:00Z","v":53898,"vw":914.136129},{"c":917.11,"h":917.655,"l":913.51,"n":2967,"o":913.51,"t":"2026-10-15T17:30:00Z","v":80589,"vw":915.642286},{"c":916.95,"h":918.45,"l":914.61,"n":2516,"o":917.3625,"t":"2026-10-15T17:45:00Z","v":52675,"vw":916.47439},{"c":911.3,"h":917.025,"l":911.01,"n":2123,"o":916.75,"t":"2026-10-15T18:00:00Z","v":39820,"vw":914.234622},{"c":914.31,"h":915.04,"l":910.96,"n":2340,"o":911.76,"t":"2026-10-15T18:15:00Z","v":62181,"vw":913.380141},{"c":913.35,"h":914.615,"l":912.2,"n":2409,"o":914.36,"t":"2026-10-15T18:30:00Z","v":48909,"vw":913.533863},{"c":914.71,"h":915.3,"l":912.2,"n":2180,"o":913.265,"t":"2026-10-15T18:45:00Z","v":38461,"vw":913.402104},{"c":922,"h":922.44,"l":913.97,"n":3189,"o":914.6675,"t":"2026-10-15T19:00:00Z","v":63762,"vw":917.985645},{"c":925.23,"h":929,"l":922.07,"n":3811,"o":922.36,"t":"2026-10-15T19:15:00Z","v":87612,"vw":926.590926},{"c":926.865,"h":931,"l":924.27,"n":4264,"o":925.715,"t":"2026-10-15T19:30:00Z","v":102526,"vw":927.524417},{"c":926.56,"h":930.19,"l":925.81,"n":9583,"o":926.79,"t":"2026-10-15T19:45:00Z","v":223609,"vw":927.875634},{"c":928,"h":930.31,"l":925,"n":216,"o":926.88,"t":"2026-10-15T20:00:00Z","v":308376,"vw":926.458865},{"c":928.98,"h":928.98,"l":928.98,"n":15,"o":928.98,"t":"2026-10-15T20:15:00Z","v":202,"vw":928.98},{"c":928.6,"h":929.3,"l":928.5,"n":15,"o":928.5,"t":"2026-10-15T20:30:00Z","v":1058,"vw":928.930872},{"c":928.5,"h":928.5,"l":926.5,"n":72,"o":928,"t":"2026-10-15T20:45:00Z","v":1005,"vw":927.513534},{"c":921.6256,"h":921.6256,"l":921.6256,"n":2,"o":921.6256,"t":"2026-10-15T21:00:00Z","v":83,"vw":921.6256},{"c":927,"h":927,"l":927,"n":23,"o":927,"t":"2026-10-15T21:15:00Z","v":244,"vw":927},{"c":929,"h":929,"l":929,"n":5,"o":929,"t":"2026-10-15T21:45:00Z","v":159,"vw":929},{"c":932.03,"h":932.03,"l":930,"n":36,"o":930,"t":"2026-10-15T22:00:00Z","v":1172,"vw":930.506012},{"c":932,"h":932,"l":932,"n":6,"o":932,"t":"2026-10-15T22:15:00Z","v":320,"vw":932},{"c":930,"h":931,"l":928.4069,"n":16,"o":931,"t":"2026-10-15T22:30:00Z","v":802,"vw":929.977257},{"c":928.924,"h":930.93,"l":928.924,"n":10,"o":930.93,"t":"2026-10-15T22:45:00Z","v":312,"vw":929.927},{"c":926.45,"h":928.28,"l":926.45,"n":34,"o":928.28,"t":"2026-10-15T23:00:00Z","v":1046,"vw":927.295437},{"c":918.0473,"h":924.5872,"l":918.0473,"n":31,"o":924.5872,"t":"2026-10-15T23:30:00Z","v":1214,"vw":922.251205},{"c":924.99,"h":924.99,"l":924.99,"n":3,"o":924.99,"t":"2026-10-15T23:45:00Z","v":326,"vw":924.99},{"c":930.01,"h":935.76,"l":930,"n":391,"o":935.731,"t":"2026-10-16T08:00:00Z","v":3857,"vw":933.797017},{"c":928.01,"h":928.1,"l":928.01,"n":29,"o":928.1,"t":"2026-10-16T09:45:00Z","v":218,"vw":928.055},{"c":935,"h":935,"l":927,"n":27,"o":927,"t":"2026-10-16T10:00:00Z","v":276,"vw":931},{"c":929,"h":929,"l":929,"n":4,"o":929,"t":"2026-10-16T10:15:00Z","v":72,"vw":929},{"c":934.71,"h":934.71,"l":934.71,"n":4,"o":934.71,"t":"2026-10-16T10:45:00Z","v":82,"vw":934.71},{"c":925.39,"h":926,"l":925.07,"n":84,"o":925.88,"t":"2026-10-16T11:00:00Z","v":674,"vw":925.553487},{"c":923.9,"h":927,"l":923.9,"n":31,"o":927,"t":"2026-10-16T11:15:00Z","v":464,"vw":926.173333},{"c":921.0501,"h":928,"l":921.0501,"n":20,"o":922.3781,"t":"2026-10-16T11:30:00Z","v":329,"vw":923.758282},{"c":921.29,"h":923,"l":921.29,"n":15,"o":923,"t":"2026-10-16T11:45:00Z","v":260,"vw":922.43},{"c":922.26,"h":922.26,"l":922.26,"n":13,"o":922.26,"t":"2026-10-16T12:00:00Z","v":287,"vw":922.26},{"c":922.37,"h":922.37,"l":921.23,"n":35,"o":922.25,"t":"2026-10-16T12:15:00Z","v":396,"vw":921.927345},{"c":922.51,"h":922.52,"l":922.51,"n":3,"o":922.52,"t":"2026-10-16T12:30:00Z","v":147,"vw":922.516599},{"c":916.68,"h":919.78,"l":916.54,"n":119,"o":919.78,"t":"2026-10-16T13:00:00Z","v":4265,"vw":918.763563},{"c":919,"h":919,"l":916.58,"n":59,"o":916.76,"t":"2026-10-16T13:15:00Z","v":2751,"vw":918.581081},{"c":946.9897,"h":946.9897,"l":916,"n":9721,"o":916.85,"t":"2026-10-16T13:30:00Z","v":378365,"vw":925.88608},{"c":932.15,"h":951,"l":929.725,"n":7205,"o":945.62,"t":"2026-10-16T13:45:00Z","v":215394,"vw":941.494643},{"c":934.405,"h":937.71,"l":931.59,"n":3181,"o":932.145,"t":"2026-10-16T14:00:00Z","v":77358,"vw":934.407953},{"c":934.51,"h":936.53,"l":928.1284,"n":3410,"o":935.285,"t":"2026-10-16T14:15:00Z","v":90593,"vw":933.34477},{"c":939,"h":940.82,"l":933.7175,"n":2680,"o":934.29,"t":"2026-10-16T14:30:00Z","v":54146,"vw":938.541559},{"c":933.7,"h":941.33,"l":933.16,"n":2485,"o":938.655,"t":"2026-10-16T14:45:00Z","v":62422,"vw":936.470112},{"c":928.2886,"h":934.21,"l":925.945,"n":2951,"o":933.47,"t":"2026-10-16T15:00:00Z","v":78050,"vw":929.675378},{"c":927.87,"h":933.63,"l":924.27,"n":3163,"o":927.6049,"t":"2026-10-16T15:15:00Z","v":86617,"vw":927.741082},{"c":928.175,"h":930.62,"l":927.044,"n":2451,"o":928.25,"t":"2026-10-16T15:30:00Z","v":70810,"vw":929.10799},{"c":925.3,"h":928.95,"l":923.9133,"n":2276,"o":927.88,"t":"2026-10-16T15:45:00Z","v":46868,"vw":926.004342},{"c":930.24,"h":931.132,"l":924.52,"n":2594,"o":924.86,"t":"2026-10-16T16:00:00Z","v":50587,"vw":928.226645},{"c":929.355,"h":932.275,"l":928.68,"n":2232,"o":930.46,"t":"2026-10-16T16:15:00Z","v":46048,"vw":930.326807},{"c":931.58,"h":932.51,"l":928.47,"n":2742,"o":929.8,"t":"2026-10-16T16:30:00Z","v":57750,"vw":930.996586},{"c":932.63,"h":933.33,"l":926.53,"n":2896,"o":931.58,"t":"2026-10-16T16:45:00Z","v":68831,"vw":930.22975},{"c":929.875,"h":933.6399,"l":927.09,"n":2475,"o":933,"t":"2026-10-16T17:00:00Z","v":67313,"vw":930.157824},{"c":931.51,"h":932.53,"l":927.6401,"n":2763,"o":929.5,"t":"2026-10-16T17:15:00Z","v":100827,"vw":930.025075},{"c":934.935,"h":935.98,"l":930.53,"n":2626,"o":931.5,"t":"2026-10-16T17:30:00Z","v":91611,"vw":932.767556},{"c":928,"h":936.24,"l":927.395,"n":2183,"o":934.935,"t":"2026-10-16T17:45:00Z","v":56073,"vw":931.681274},{"c":926.08,"h":928.08,"l":924.1401,"n":2427,"o":927.82,"t":"2026-10-16T18:00:00Z","v":64890,"vw":926.135736},{"c":925.79,"h":928.03,"l":924.4034,"n":2020,"o":925.67,"t":"2026-10-16T18:15:00Z","v":47860,"vw":926.01593},{"c":923.73,"h":927.58,"l":922.01,"n":2754,"o":925.79,"t":"2026-10-16T18:30:00Z","v":78235,"vw":925.280951},{"c":922.17,"h":925.3299,"l":921.51,"n":2529,"o":924.145,"t":"2026-10-16T18:45:00Z","v":61920,"vw":923.444493},{"c":926.455,"h":926.762,"l":920,"n":3313,"o":922.01,"t":"2026-10-16T19:00:00Z","v":74172,"vw":922.180059},{"c":925.93,"h":927.78,"l":923.26,"n":3213,"o":926.455,"t":"2026-10-16T19:15:00Z","v":71625,"vw":925.463872},{"c":921.015,"h":927,"l":919.81,"n":4414,"o":926.3,"t":"2026-10-16T19:30:00Z","v":94682,"vw":922.5305},{"c":921.26,"h":923.84,"l":918.58,"n":8984,"o":921.13,"t":"2026-10-16T19:45:00Z","v":177671,"vw":920.4618},{"c":919.47,"h":921.71,"l":918.24,"n":145,"o":921.2,"t":"2026-10-16T20:00:00Z","v":261613,"vw":921.19611},{"c":920.8,"h":920.8,"l":920.155,"n":24,"o":920.155,"t":"2026-10-16T20:15:00Z","v":233,"vw":920.483929},{"c":921.2,"h":921.2,"l":921,"n":12,"o":921,"t":"2026-10-16T20:30:00Z","v":170,"vw":921.133333},{"c":921,"h":921.2,"l":920.06,"n":29,"o":921.2,"t":"2026-10-16T20:45:00Z","v":513,"vw":920.620923},{"c":920.3,"h":920.3,"l":920.3,"n":5,"o":920.3,"t":"2026-10-16T21:15:00Z","v":57,"vw":920.3},{"c":919,"h":920.04,"l":918.1873,"n":12,"o":920.04,"t":"2026-10-16T21:30:00Z","v":433,"vw":918.563854},{"c":918.47,"h":918.47,"l":918.2801,"n":29,"o":918.34,"t":"2026-10-16T21:45:00Z","v":356,"vw":918.33439},{"c":917.9,"h":917.98,"l":917.9,"n":11,"o":917.98,"t":"2026-10-16T22:00:00Z","v":180,"vw":917.938554},{"c":916,"h":917.09,"l":915.2717,"n":41,"o":917.09,"t":"2026-10-16T22:15:00Z","v":811,"vw":915.705303},{"c":915.76,"h":917.9,"l":915.76,"n":7,"o":917.9,"t":"2026-10-16T22:45:00Z","v":255,"vw":916.619438},{"c":917.6993,"h":917.6993,"l":917.6993,"n":2,"o":917.6993,"t":"2026-10-16T23:00:00Z","v":101,"vw":917.6993},{"c":916.27,"h":916.27,"l":916.27,"n":11,"o":916.27,"t":"2026-10-16T23:15:00Z","v":154,"vw":916.27},{"c":917.94,"h":917.94,"l":915.81,"n":15,"o":915.81,"t":"2026-10-16T23:30:00Z","v":244,"vw":916.948889},{"c":918,"h":918,"l":918,"n":8,"o":918,"t":"2026-10-16T23:45:00Z","v":212,"vw":918},{"c":938,"h":939.16,"l":931.82,"n":321,"o":931.82,"t":"2026-10-19T08:00:00Z","v":4861,"vw":937.669988},{"c":938.6,"h":939.22,"l":938.6,"n":37,"o":938.83,"t":"2026-10-19T08:15:00Z","v":3677,"vw":939.065979},{"c":938.64,"h":939.2,"l":938.64,"n":13,"o":939.2,"t":"2026-10-19T08:30:00Z","v":347,"vw":938.952131},{"c":934.34,"h":934.34,"l":934.17,"n":36,"o":934.17,"t":"2026-10-19T08:45:00Z","v":430,"vw":934.291705},{"c":935.68,"h":935.68,"l":935.68,"n":2,"o":935.68,"t":"2026-10-19T09:30:00Z","v":45,"vw":935.68},{"c":938.36,"h":938.36,"l":938.355,"n":10,"o":938.355,"t":"2026-10-19T09:45:00Z","v":219,"vw":938.358561},{"c":938.35,"h":938.35,"l":938.35,"n":8,"o":938.35,"t":"2026-10-19T10:00:00Z","v":63,"vw":938.35},{"c":937.4,"h":937.4,"l":937.4,"n":3,"o":937.4,"t":"2026-10-19T10:15:00Z","v":102,"vw":937.4},{"c":942.61,"h":942.61,"l":941.98,"n":15,"o":941.98,"t":"2026-10-19T10:45:00Z","v":123,"vw":942.295},{"c":939.16,"h":941.16,"l":939.16,"n":65,"o":941.16,"t":"2026-10-19T11:00:00Z","v":998,"vw":940.449184},{"c":938,"h":939.03,"l":938,"n":49,"o":938.1,"t":"2026-10-19T11:15:00Z","v":1115,"vw":938.21},{"c":938,"h":938,"l":937.3378,"n":39,"o":937.47,"t":"2026-10-19T11:30:00Z","v":433,"vw":937.580827},{"c":940,"h":940,"l":938.52,"n":23,"o":938.52,"t":"2026-10-19T11:45:00Z","v":506,"vw":939.815588},{"c":941,"h":941.58,"l":939.87,"n":62,"o":940,"t":"2026-10-19T12:00:00Z","v":1345,"vw":940.539963},{"c":942,"h":943.1,"l":941.0301,"n":45,"o":942,"t":"2026-10-19T12:15:00Z","v":1627,"vw":942.003384},{"c":940.81,"h":941.33,"l":940.04,"n":33,"o":941.32,"t":"2026-10-19T12:30:00Z","v":787,"vw":940.875293},{"c":940.4844,"h":940.4844,"l":940,"n":17,"o":940,"t":"2026-10-19T12:45:00Z","v":251,"vw":940.2422},{"c":941.29,"h":942,"l":939.5,"n":66,"o":940.04,"t":"2026-10-19T13:00:00Z","v":1482,"vw":940.308075},{"c":936,"h":940.83,"l":935.79,"n":137,"o":939.02,"t":"2026-10-19T13:15:00Z","v":2586,"vw":938.209245},{"c":925.415,"h":939,"l":924,"n":7046,"o":936.04,"t":"2026-10-19T13:30:00Z","v":208730,"vw":931.380611},{"c":921.66,"h":925.9,"l":919.1,"n":3599,"o":924.07,"t":"2026-10-19T13:45:00Z","v":66515,"vw":922.657389},{"c":924.545,"h":924.72,"l":918,"n":4149,"o":920.885,"t":"2026-10-19T14:00:00Z","v":88279,"vw":920.597855},{"c":924.505,"h":929.49,"l":923.3,"n":3533,"o":924.55,"t":"2026-10-19T14:15:00Z","v":69550,"vw":925.717849},{"c":921.6451,"h":924.5075,"l":918.22,"n":3615,"o":924.5075,"t":"2026-10-19T14:30:00Z","v":83320,"vw":920.448072},{"c":919.485,"h":924.295,"l":917.0001,"n":2294,"o":921.645,"t":"2026-10-19T14:45:00Z","v":52415,"vw":919.873214},{"c":924.2157,"h":926.4,"l":919.49,"n":2423,"o":919.49,"t":"2026-10-19T15:00:00Z","v":55361,"vw":923.016974},{"c":927.92,"h":929.53,"l":923.4,"n":3139,"o":924.51,"t":"2026-10-19T15:15:00Z","v":64817,"vw":926.164786},{"c":925.485,"h":928.62,"l":924.38,"n":2306,"o":928.39,"t":"2026-10-19T15:30:00Z","v":44146,"vw":925.640955},{"c":924.62,"h":926.2999,"l":923.65,"n":2241,"o":925.06,"t":"2026-10-19T15:45:00Z","v":60329,"vw":924.999726},{"c":922.375,"h":925.189,"l":920.8023,"n":2461,"o":924.62,"t":"2026-10-19T16:00:00Z","v":82416,"vw":922.734746},{"c":920.88,"h":923.3999,"l":920,"n":2230,"o":922.375,"t":"2026-10-19T16:15:00Z","v":65228,"vw":921.305369},{"c":920.73,"h":921.21,"l":919.85,"n":1976,"o":920.88,"t":"2026-10-19T16:30:00Z","v":62915,"vw":920.590573},{"c":915.96,"h":921.075,"l":915.2977,"n":3381,"o":921,"t":"2026-10-19T16:45:00Z","v":98569,"vw":918.804728},{"c":915.68,"h":917.269,"l":915.21,"n":1801,"o":916.06,"t":"2026-10-19T17:00:00Z","v":47075,"vw":916.263958},{"c":913.77,"h":918.76,"l":913.0277,"n":2251,"o":915.805,"t":"2026-10-19T17:15:00Z","v":64537,"vw":915.676466},{"c":910.6682,"h":914.33,"l":910.3,"n":2389,"o":914.15,"t":"2026-10-19T17:30:00Z","v":52099,"vw":912.325551},{"c":911.74,"h":911.74,"l":908.545,"n":3402,"o":910.64,"t":"2026-10-19T17:45:00Z","v":63862,"vw":909.958919},{"c":910.83,"h":912.59,"l":909.99,"n":2267,"o":911.79,"t":"2026-10-19T18:00:00Z","v":55316,"vw":911.183485},{"c":909.73,"h":911.25,"l":908.57,"n":5244,"o":910.916,"t":"2026-10-19T18:15:00Z","v":189630,"vw":909.930366},{"c":906.035,"h":910.595,"l":904.11,"n":3983,"o":909.73,"t":"2026-10-19T18:30:00Z","v":131669,"vw":906.92362},{"c":904.21,"h":907.11,"l":904.01,"n":2675,"o":905.84,"t":"2026-10-19T18:45:00Z","v":77381,"vw":905.533918},{"c":905.2,"h":907.05,"l":903.915,"n":2386,"o":904.5,"t":"2026-10-19T19:00:00Z","v":49468,"vw":905.722042},{"c":909.95,"h":910.825,"l":905.03,"n":3277,"o":905.205,"t":"2026-10-19T19:15:00Z","v":76283,"vw":908.576902},{"c":911.035,"h":912.77,"l":908.54,"n":3315,"o":909.95,"t":"2026-10-19T19:30:00Z","v":72068,"vw":910.852939},{"c":908.39,"h":911.27,"l":906.405,"n":8235,"o":910.835,"t":"2026-10-19T19:45:00Z","v":308173,"vw":908.040999},{"c":908.95,"h":910,"l":908.44,"n":147,"o":908.44,"t":"2026-10-19T20:00:00Z","v":304556,"vw":908.440746},{"c":908.6,"h":908.6,"l":908.6,"n":1,"o":908.6,"t":"2026-10-19T20:15:00Z","v":52,"vw":908.6},{"c":906.22,"h":909,"l":906.22,"n":56,"o":909,"t":"2026-10-19T20:45:00Z","v":967,"vw":908.298566},{"c":908.45,"h":908.51,"l":908.45,"n":5,"o":908.51,"t":"2026-10-19T21:00:00Z","v":102,"vw":908.483333},{"c":909.49,"h":909.51,"l":908.59,"n":20,"o":908.59,"t":"2026-10-19T22:00:00Z","v":435,"vw":909.058813},{"c":909.8686,"h":909.8686,"l":909.8686,"n":6,"o":909.8686,"t":"2026-10-19T22:15:00Z","v":60,"vw":909.8686},{"c":907.91,"h":908.16,"l":907.91,"n":63,"o":908.16,"t":"2026-10-19T22:45:00Z","v":1641,"vw":907.937888},{"c":908.75,"h":908.75,"l":908.75,"n":3,"o":908.75,"t":"2026-10-19T23:15:00Z","v":101,"vw":908.75},{"c":908.79,"h":908.79,"l":906.6538,"n":6,"o":906.6538,"t":"2026-10-19T23:30:00Z","v":297,"vw":907.39297},{"c":907.75,"h":907.75,"l":907,"n":10,"o":907,"t":"2026-10-19T23:45:00Z","v":605,"vw":907.063187},{"c":903.72,"h":904.8,"l":897.98,"n":304,"o":900.9,"t":"2026-10-20T08:00:00Z","v":2256,"vw":900.976994},{"c":898.44,"h":898.44,"l":898.44,"n":2,"o":898.44,"t":"2026-10-20T08:15:00Z","v":148,"vw":898.44},{"c":901.59,"h":901.59,"l":901.59,"n":7,"o":901.59,"t":"2026-10-20T08:30:00Z","v":111,"vw":901.59},{"c":891,"h":896,"l":890,"n":31,"o":896,"t":"2026-10-20T09:15:00Z","v":373,"vw":892.454545},{"c":898,"h":898,"l":898,"n":14,"o":898,"t":"2026-10-20T09:30:00Z","v":220,"vw":898},{"c":897,"h":897,"l":896.78,"n":24,"o":896.84,"t":"2026-10-20T09:45:00Z","v":668,"vw":896.860979},{"c":895,"h":896.94,"l":895,"n":120,"o":896.94,"t":"2026-10-20T10:00:00Z","v":1084,"vw":895.102083},{"c":890,"h":892.89,"l":890,"n":71,"o":892.89,"t":"2026-10-20T10:30:00Z","v":378,"vw":891.319887},{"c":888,"h":894,"l":888,"n":277,"o":894,"t":"2026-10-20T11:00:00Z","v":2285,"vw":890.661884},{"c":888,"h":890,"l":887,"n":99,"o":887,"t":"2026-10-20T11:15:00Z","v":1190,"vw":888.476031},{"c":886.0506,"h":889,"l":886.0506,"n":64,"o":889,"t":"2026-10-20T11:30:00Z","v":979,"vw":887.626268},{"c":887.96,"h":887.96,"l":887.5,"n":22,"o":887.5,"t":"2026-10-20T11:45:00Z","v":297,"vw":887.704444},{"c":886.12,"h":886.36,"l":886.12,"n":19,"o":886.36,"t":"2026-10-20T12:00:00Z","v":924,"vw":886.253096},{"c":887.2176,"h":887.99,"l":887.2176,"n":15,"o":887.94,"t":"2026-10-20T12:15:00Z","v":461,"vw":887.385168},{"c":890,"h":890.02,"l":885,"n":312,"o":887,"t":"2026-10-20T12:30:00Z","v":4902,"vw":887.81633},{"c":888.01,"h":891,"l":888,"n":155,"o":889.98,"t":"2026-10-20T12:45:00Z","v":3486,"vw":889.556248},{"c":889,"h":891,"l":888,"n":111,"o":888.58,"t":"2026-10-20T13:00:00Z","v":1890,"vw":889.799803},{"c":884.01,"h":889.94,"l":884,"n":303,"o":888.38,"t":"2026-10-20T13:15:00Z","v":3751,"vw":885.847734},{"c":880,"h":892,"l":877.44,"n":14622,"o":884,"t":"2026-10-20T13:30:00Z","v":398919,"vw":883.177145},{"c":896.2,"h":897,"l":879.265,"n":6476,"o":880,"t":"2026-10-20T13:45:00Z","v":179398,"vw":887.972867},{"c":904.04,"h":909.9,"l":896.24,"n":5295,"o":896.38,"t":"2026-10-20T14:00:00Z","v":149275,"vw":902.065914},{"c":914.2,"h":915.83,"l":902.05,"n":3556,"o":904.08,"t":"2026-10-20T14:15:00Z","v":80771,"vw":909.872423},{"c":912.09,"h":917.05,"l":906.01,"n":3348,"o":914.2,"t":"2026-10-20T14:30:00Z","v":90546,"vw":910.64385},{"c":906.98,"h":914.2,"l":906.4959,"n":2808,"o":911.505,"t":"2026-10-20T14:45:00Z","v":76291,"vw":909.857103},{"c":898.45,"h":909.22,"l":896,"n":3419,"o":906.98,"t":"2026-10-20T15:00:00Z","v":93800,"vw":903.667551},{"c":900.485,"h":902.89,"l":898.4,"n":3087,"o":899.34,"t":"2026-10-20T15:15:00Z","v":82082,"vw":900.252413},{"c":899.81,"h":900.58,"l":897.0645,"n":2612,"o":899.7,"t":"2026-10-20T15:30:00Z","v":61708,"vw":899.284595},{"c":900.93,"h":901.1,"l":896.54,"n":1933,"o":899.44,"t":"2026-10-20T15:45:00Z","v":23762,"vw":899.506284},{"c":900.4,"h":903.13,"l":899.3,"n":1899,"o":901.095,"t":"2026-10-20T16:00:00Z","v":43842,"vw":900.990656},{"c":900.611,"h":902.93,"l":897.69,"n":1796,"o":900.795,"t":"2026-10-20T16:15:00Z","v":30337,"vw":900.159118},{"c":900.55,"h":902.32,"l":899.255,"n":1882,"o":900.4701,"t":"2026-10-20T16:30:00Z","v":39915,"vw":901.167684},{"c":898.04,"h":902.45,"l":897.1201,"n":1745,"o":900.16,"t":"2026-10-20T16:45:00Z","v":24889,"vw":899.739215},{"c":899.095,"h":899.88,"l":895.4401,"n":2008,"o":898.17,"t":"2026-10-20T17:00:00Z","v":51830,"vw":897.656872},{"c":900.37,"h":902.18,"l":897.85,"n":2035,"o":899.095,"t":"2026-10-20T17:15:00Z","v":69264,"vw":899.918327},{"c":901.35,"h":902.0499,"l":900,"n":1652,"o":901.17,"t":"2026-10-20T17:30:00Z","v":59458,"vw":901.243379},{"c":900.625,"h":900.99,"l":898.61,"n":2315,"o":900.91,"t":"2026-10-20T17:45:00Z","v":45994,"vw":899.668713},{"c":896.875,"h":900.74,"l":896.26,"n":2225,"o":900.35,"t":"2026-10-20T18:00:00Z","v":44646,"vw":897.669159},{"c":895.405,"h":898.2299,"l":895.02,"n":2619,"o":896.42,"t":"2026-10-20T18:15:00Z","v":73253,"vw":896.870374},{"c":892.01,"h":895.76,"l":891.43,"n":2634,"o":895.405,"t":"2026-10-20T18:30:00Z","v":58849,"vw":893.434127},{"c":892.43,"h":894.015,"l":890.1746,"n":2818,"o":892.01,"t":"2026-10-20T18:45:00Z","v":57812,"vw":892.375519},{"c":892.51,"h":895.06,"l":892.17,"n":2670,"o":892.625,"t":"2026-10-20T19:00:00Z","v":54952,"vw":893.358365},{"c":891.505,"h":893.59,"l":891.395,"n":2827,"o":892.51,"t":"2026-10-20T19:15:00Z","v":54408,"vw":892.357216},{"c":889.18,"h":891.6375,"l":888.97,"n":4626,"o":891.5,"t":"2026-10-20T19:30:00Z","v":79576,"vw":890.089022},{"c":890.54,"h":891.1199,"l":887.92,"n":8338,"o":889.18,"t":"2026-10-20T19:45:00Z","v":150187,"vw":889.435665},{"c":891.84,"h":891.84,"l":890.33,"n":166,"o":890.62,"t":"2026-10-20T20:00:00Z","v":194563,"vw":890.33743},{"c":892.53,"h":894.35,"l":890.33,"n":29,"o":893,"t":"2026-10-20T20:15:00Z","v":9560,"vw":890.412806},{"c":890.33,"h":894.5,"l":890.33,"n":17,"o":894,"t":"2026-10-20T20:30:00Z","v":426,"vw":893.633955},{"c":900,"h":900.1,"l":897,"n":48,"o":897,"t":"2026-10-20T20:45:00Z","v":586,"vw":898.868405},{"c":907.94,"h":908.99,"l":902.01,"n":70,"o":902.01,"t":"2026-10-20T21:00:00Z","v":1198,"vw":904.614404},{"c":901.0934,"h":906,"l":901.0934,"n":69,"o":903.01,"t":"2026-10-20T21:15:00Z","v":1141,"vw":902.753911},{"c":904,"h":904,"l":901.35,"n":19,"o":901.35,"t":"2026-10-20T21:30:00Z","v":1508,"vw":902.018891},{"c":905.6,"h":905.6,"l":904.8126,"n":30,"o":904.8126,"t":"2026-10-20T21:45:00Z","v":1482,"vw":905.082709},{"c":907.83,"h":908.5,"l":906,"n":35,"o":906,"t":"2026-10-20T22:00:00Z","v":861,"vw":906.84397},{"c":909,"h":910,"l":907,"n":53,"o":907,"t":"2026-10-20T22:15:00Z","v":1373,"vw":908.945322},{"c":907,"h":908,"l":907,"n":20,"o":908,"t":"2026-10-20T22:30:00Z","v":372,"vw":907.691132},{"c":907,"h":907,"l":901.085,"n":12,"o":901.085,"t":"2026-10-20T23:00:00Z","v":265,"vw":904.47875},{"c":906.66,"h":906.66,"l":906.66,"n":1,"o":906.66,"t":"2026-10-20T23:15:00Z","v":104,"vw":906.66},{"c":906.66,"h":910,"l":906.48,"n":14,"o":906.48,"t":"2026-10-20T23:30:00Z","v":310,"vw":907.575714},{"c":908.5,"h":908.5,"l":908.46,"n":18,"o":908.46,"t":"2026-10-21T08:00:00Z","v":326,"vw":908.489744},{"c":907.31,"h":907.31,"l":907.31,"n":10,"o":907.31,"t":"2026-10-21T08:15:00Z","v":71,"vw":907.31},{"c":901,"h":901,"l":901,"n":12,"o":901,"t":"2026-10-21T08:45:00Z","v":94,"vw":901},{"c":905,"h":905,"l":904.41,"n":13,"o":904.42,"t":"2026-10-21T09:00:00Z","v":1032,"vw":904.941542},{"c":905,"h":905,"l":905,"n":2,"o":905,"t":"2026-10-21T09:15:00Z","v":58,"vw":905},{"c":908.11,"h":908.11,"l":906,"n":145,"o":906,"t":"2026-10-21T11:00:00Z","v":2041,"vw":907.601123},{"c":909,"h":910,"l":907.77,"n":52,"o":907.77,"t":"2026-10-21T11:15:00Z","v":794,"vw":908.835},{"c":914.65,"h":914.65,"l":911,"n":94,"o":913,"t":"2026-10-21T11:30:00Z","v":2108,"vw":913.175151},{"c":915.19,"h":916,"l":914.44,"n":55,"o":915,"t":"2026-10-21T11:45:00Z","v":1142,"vw":915.058953},{"c":914,"h":914,"l":912.97,"n":51,"o":913.03,"t":"2026-10-21T12:00:00Z","v":735,"vw":913.6126},{"c":914,"h":915.99,"l":914,"n":64,"o":914.47,"t":"2026-10-21T12:15:00Z","v":1318,"vw":915.279721},{"c":913.59,"h":915,"l":913.5,"n":84,"o":914.6,"t":"2026-10-21T12:30:00Z","v":3283,"vw":914.445124},{"c":913,"h":913,"l":912.8938,"n":19,"o":912.8938,"t":"2026-10-21T12:45:00Z","v":341,"vw":912.9292},{"c":915,"h":915,"l":913,"n":7,"o":913,"t":"2026-10-21T13:00:00Z","v":167,"vw":913.621118},{"c":923,"h":923,"l":914.882,"n":228,"o":914.882,"t":"2026-10-21T13:15:00Z","v":3259,"vw":919.27735},{"c":920.91,"h":935,"l":918.155,"n":11555,"o":921.79,"t":"2026-10-21T13:30:00Z","v":424508,"vw":928.138414},{"c":921.8,"h":927.4,"l":920.69,"n":3743,"o":920.69,"t":"2026-10-21T13:45:00Z","v":100699,"vw":924.165692},{"c":920.41,"h":926,"l":919.97,"n":5080,"o":921.815,"t":"2026-10-21T14:00:00Z","v":150544,"vw":922.789209},{"c":918.6351,"h":921.43,"l":917.01,"n":5996,"o":920.28,"t":"2026-10-21T14:15:00Z","v":180482,"vw":919.564645},{"c":917.86,"h":921.45,"l":914.35,"n":3050,"o":918.635,"t":"2026-10-21T14:30:00Z","v":103155,"vw":917.782892},{"c":920.68,"h":921.97,"l":916.97,"n":2525,"o":917.87,"t":"2026-10-21T14:45:00Z","v":52104,"vw":919.783617},{"c":922.53,"h":924.75,"l":919.815,"n":3307,"o":920.44,"t":"2026-10-21T15:00:00Z","v":74932,"vw":922.661788},{"c":924.18,"h":926.47,"l":921.15,"n":3084,"o":922.545,"t":"2026-10-21T15:15:00Z","v":71894,"vw":923.546662},{"c":927.175,"h":928.795,"l":923.54,"n":2835,"o":925.02,"t":"2026-10-21T15:30:00Z","v":67526,"vw":926.448022},{"c":927.59,"h":928.96,"l":926.37,"n":2367,"o":927.18,"t":"2026-10-21T15:45:00Z","v":50852,"vw":927.405729},{"c":929.17,"h":929.19,"l":926.82,"n":2358,"o":927.04,"t":"2026-10-21T16:00:00Z","v":58156,"vw":927.852065},{"c":927.48,"h":930.72,"l":926.838,"n":2869,"o":928.4,"t":"2026-10-21T16:15:00Z","v":74426,"vw":929.036644},{"c":931.19,"h":934,"l":924.67,"n":3172,"o":927.48,"t":"2026-10-21T16:30:00Z","v":87979,"vw":928.239723},{"c":930.222,"h":933.355,"l":928.67,"n":2707,"o":930.665,"t":"2026-10-21T16:45:00Z","v":92408,"vw":930.685023},{"c":932.64,"h":932.9999,"l":928.79,"n":2395,"o":930.31,"t":"2026-10-21T17:00:00Z","v":86936,"vw":930.994947},{"c":933.535,"h":934,"l":931.45,"n":3084,"o":932.64,"t":"2026-10-21T17:15:00Z","v":129518,"vw":932.80777},{"c":934.08,"h":935.16,"l":931.7802,"n":2841,"o":933.55,"t":"2026-10-21T17:30:00Z","v":76078,"vw":934.134078},{"c":932.48,"h":934.08,"l":931.36,"n":684,"o":934.08,"t":"2026-10-21T17:45:00Z","v":9844,"vw":932.548081}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.890217391304348,"strike":986.6847826086956,"iv":0.5892869565217391,"gamma":0.004297826086956521,"theta":-1.792463043478261,"vega":0.12100869565217393,"rho":0.005442543072525543,"breakevenPct":6.078246220209681},{"delta":0.15,"premium":3.0974999999999997,"strike":976.1730769230769,"iv":0.5891038461538461,"gamma":0.005759230769230769,"theta":-2.382233076923077,"vega":0.16073615384615383,"rho":0.008044996454830236,"breakevenPct":5.079842576489323},{"delta":0.2,"premium":4.448979591836736,"strike":967.920918367347,"iv":0.5894035714285715,"gamma":0.006849489795918367,"theta":-2.864410204081633,"vega":0.19303010204081633,"rho":0.010615963817691098,"breakevenPct":4.339370763810984},{"delta":0.25,"premium":5.903448275862069,"strike":960.7327586206897,"iv":0.5862137931034482,"gamma":0.007882758620689656,"theta":-3.235603448275862,"vega":0.21916724137931035,"rho":0.013164292377990654,"breakevenPct":3.7241216503977475},{"delta":0.3,"premium":7.5567164179104465,"strike":954.5895522388059,"iv":0.5886582089552238,"gamma":0.008549253731343284,"theta":-3.5575880597014926,"vega":0.2397492537313433,"rho":0.01569223242406338,"breakevenPct":3.2423324344871944},{"delta":0.35,"premium":9.303879310344827,"strike":948.739224137931,"iv":0.5860112068965517,"gamma":0.00915043103448276,"theta":-3.775419396551724,"vega":0.2553762931034483,"rho":0.018208503360674328,"breakevenPct":2.8020455880029536},{"delta":0.4,"premium":11.356250000000001,"strike":943.4375,"iv":0.5918125,"gamma":0.0094625,"theta":-3.9803625,"vega":0.2663875,"rho":0.020705041223987846,"breakevenPct":2.4533763265481388},{"delta":0.45,"premium":13.523170731707319,"strike":938.180894308943,"iv":0.5927654471544715,"gamma":0.0097,"theta":-4.0880987804878055,"vega":0.2729463414634146,"rho":0.023191950133749015,"breakevenPct":2.1218401640306106},{"delta":0.5,"premium":15.954065040650407,"strike":933.0284552845528,"iv":0.5954723577235772,"gamma":0.009721138211382114,"theta":-4.14380162601626,"vega":0.27513658536585367,"rho":0.025662151296986374,"breakevenPct":1.8298069946458755},{"delta":0.55,"premium":18.55123966942149,"strike":927.8822314049587,"iv":0.595045867768595,"gamma":0.009615289256198346,"theta":-4.113405785123967,"vega":0.27297520661157026,"rho":0.02812397019732018,"breakevenPct":1.5562833125213502},{"delta":0.6,"premium":22.031385281385276,"strike":922.4458874458875,"iv":0.6117718614718615,"gamma":0.009195670995670997,"theta":-4.133372294372294,"vega":0.2665025974025974,"rho":0.030539012020388737,"breakevenPct":1.346375020363416},{"delta":0.65,"premium":25.522093023255817,"strike":916.8604651162791,"iv":0.6152372093023256,"gamma":0.008748837209302326,"theta":-3.990958139534883,"vega":0.25546511627906976,"rho":0.03296089789005916,"breakevenPct":1.121603354279286},{"delta":0.7,"premium":29.817142857142855,"strike":910.7285714285714,"iv":0.6256571428571428,"gamma":0.008016571428571428,"theta":-3.816886857142857,"vega":0.23980685714285713,"rho":0.035343202630456774,"breakevenPct":0.9245023001421044},{"delta":0.75,"premium":34.653749999999995,"strike":904.1375,"iv":0.632482,"gamma":0.0072965,"theta":-3.5359325,"vega":0.2191225,"rho":0.0377049404127476,"breakevenPct":0.7362409193823575},{"delta":0.8,"premium":40.79816053511706,"strike":896.4046822742475,"iv":0.6446063545150501,"gamma":0.0062966555183946475,"theta":-3.1830565217391302,"vega":0.19291973244147154,"rho":0.040006996067310174,"breakevenPct":0.5657981618109339},{"delta":0.85,"premium":49.500450450450444,"strike":886.3063063063063,"iv":0.6725378378378378,"gamma":0.005056756756756757,"theta":-2.7804342342342347,"vega":0.16074954954954956,"rho":0.042178472500544545,"breakevenPct":0.41599226945766216},{"delta":0.9,"premium":56.553124999999994,"strike":877.7083333333334,"iv":0.6453729166666666,"gamma":0.003916666666666667,"theta":-2.0324541666666667,"vega":0.12102916666666667,"rho":0.044473885153193275,"breakevenPct":0.25017526352122726}],"put":[{"delta":0.1,"premium":2.0472972972972974,"strike":880.2027027027027,"iv":0.6149621621621622,"gamma":0.004128378378378379,"theta":-1.850260810810811,"vega":0.12106216216216217,"rho":-0.00575995264650876,"breakevenPct":5.770239674073646},{"delta":0.15,"premium":3.2942669172932324,"strike":890.8834586466165,"iv":0.6021800751879699,"gamma":0.0056236842105263155,"theta":-2.4032624060150374,"vega":0.16073345864661653,"rho":-0.008531316384606191,"breakevenPct":4.757954811056261},{"delta":0.2,"premium":4.615544871794873,"strike":899.5032051282051,"iv":0.586675,"gamma":0.006920512820512821,"theta":-2.8104756410256413,"vega":0.19300224358974358,"rho":-0.011282023152945304,"breakevenPct":3.9747985088568605},{"delta":0.25,"premium":6.125,"strike":906.25,"iv":0.5822999999999999,"gamma":0.0079,"theta":-3.164,"vega":0.21915,"rho":-0.014021116478486471,"breakevenPct":3.412809974998117},{"delta":0.3,"premium":7.824152542372881,"strike":912.1504237288135,"iv":0.5820169491525423,"gamma":0.008672033898305084,"theta":-3.4587012711864404,"vega":0.23975550847457625,"rho":-0.01675455941941934,"breakevenPct":2.9619959453563363},{"delta":0.35,"premium":9.458823529411765,"strike":917.9411764705883,"iv":0.568570588235294,"gamma":0.009435294117647059,"theta":-3.594947058823529,"vega":0.2554588235294118,"rho":-0.019476741679531052,"breakevenPct":2.516030931381483},{"delta":0.4,"premium":11.342307692307694,"strike":923.1376518218624,"iv":0.5629052631578947,"gamma":0.009951012145748988,"theta":-3.7081417004048585,"vega":0.2664202429149798,"rho":-0.022207151133687143,"breakevenPct":2.1605330733472794},{"delta":0.45,"premium":13.4419921875,"strike":928.076171875,"iv":0.5599937500000001,"gamma":0.01024609375,"theta":-3.7750027343749997,"vega":0.272937890625,"rho":-0.02494018193583219,"breakevenPct":1.855914104331869},{"delta":0.5,"premium":15.614176245210729,"strike":932.911877394636,"iv":0.5526340996168582,"gamma":0.0105,"theta":-3.7498383141762455,"vega":0.27513409961685825,"rho":-0.027679563605725658,"breakevenPct":1.5701070735543066},{"delta":0.55,"premium":18.10191570881226,"strike":937.6819923371647,"iv":0.5493835249042146,"gamma":0.0104,"theta":-3.6926582375478927,"vega":0.27299616858237546,"rho":-0.03043198196456841,"breakevenPct":1.3251986062952643},{"delta":0.6,"premium":20.91660305343511,"strike":942.5286259541984,"iv":0.5476473282442748,"gamma":0.010198854961832062,"theta":-3.586516030534351,"vega":0.2665404580152672,"rho":-0.03320358063606429,"breakevenPct":1.1071622438634416},{"delta":0.65,"premium":23.892400000000002,"strike":947.41,"iv":0.5418468,"gamma":0.009907200000000001,"theta":-3.3939732,"vega":0.2555196,"rho":-0.03598520178227428,"breakevenPct":0.9026858240425779},{"delta":0.7,"premium":27.066206896551723,"strike":952.3448275862069,"iv":0.5326241379310345,"gamma":0.0095,"theta":-3.1208234482758623,"vega":0.23980827586206896,"rho":-0.038786305420159976,"breakevenPct":0.7137209136249241},{"delta":0.75,"premium":32.16621621621622,"strike":958.7837837837837,"iv":0.5471945945945946,"gamma":0.00841891891891892,"theta":-2.9163702702702703,"vega":0.21902432432432434,"rho":-0.041693737952045,"breakevenPct":0.5700462945105779},{"delta":0.8,"premium":34.13658823529412,"strike":962.464705882353,"iv":0.5029087058823528,"gamma":0.008101411764705881,"theta":-2.3449832941176463,"vega":0.19311905882352937,"rho":-0.0444492416335452,"breakevenPct":0.3864970923718629},{"delta":0.85,"premium":38.48922155688623,"strike":968.0688622754491,"iv":0.4841904191616766,"gamma":0.006974850299401198,"theta":-1.8564107784431136,"vega":0.16063293413173652,"rho":-0.047346007079907645,"breakevenPct":0.2522034145737416},{"delta":0.9,"premium":49.09148936170214,"strike":979.5744680851064,"iv":0.5154085106382978,"gamma":0.004959574468085105,"theta":-1.4641936170212766,"vega":0.12102978723404254,"rho":-0.05061684559145423,"breakevenPct":0.15527145564534872}]},"raw":{"call":[{"delta":0.1,"premium":1.890217391304348,"strike":986.6847826086956,"iv":0.5892869565217391,"gamma":0.004297826086956521,"theta":-1.792463043478261,"vega":0.12100869565217393,"rho":0.005442543072525543,"breakevenPct":6.078246220209681},{"delta":0.15,"premium":3.0974999999999997,"strike":976.1730769230769,"iv":0.5891038461538461,"gamma":0.005759230769230769,"theta":-2.382233076923077,"vega":0.16073615384615383,"rho":0.008044996454830236,"breakevenPct":5.079842576489323},{"delta":0.2,"premium":4.448979591836736,"strike":967.920918367347,"iv":0.5894035714285715,"gamma":0.006849489795918367,"theta":-2.864410204081633,"vega":0.19303010204081633,"rho":0.010615963817691098,"breakevenPct":4.339370763810984},{"delta":0.25,"premium":5.903448275862069,"strike":960.7327586206897,"iv":0.5862137931034482,"gamma":0.007882758620689656,"theta":-3.235603448275862,"vega":0.21916724137931035,"rho":0.013164292377990654,"breakevenPct":3.7241216503977475},{"delta":0.3,"premium":7.5567164179104465,"strike":954.5895522388059,"iv":0.5886582089552238,"gamma":0.008549253731343284,"theta":-3.5575880597014926,"vega":0.2397492537313433,"rho":0.01569223242406338,"breakevenPct":3.2423324344871944},{"delta":0.35,"premium":9.303879310344827,"strike":948.739224137931,"iv":0.5860112068965517,"gamma":0.00915043103448276,"theta":-3.775419396551724,"vega":0.2553762931034483,"rho":0.018208503360674328,"breakevenPct":2.8020455880029536},{"delta":0.4,"premium":11.356250000000001,"strike":943.4375,"iv":0.5918125,"gamma":0.0094625,"theta":-3.9803625,"vega":0.2663875,"rho":0.020705041223987846,"breakevenPct":2.4533763265481388},{"delta":0.45,"premium":13.523170731707319,"strike":938.180894308943,"iv":0.5927654471544715,"gamma":0.0097,"theta":-4.0880987804878055,"vega":0.2729463414634146,"rho":0.023191950133749015,"breakevenPct":2.1218401640306106},{"delta":0.5,"premium":15.954065040650407,"strike":933.0284552845528,"iv":0.5954723577235772,"gamma":0.009721138211382114,"theta":-4.14380162601626,"vega":0.27513658536585367,"rho":0.025662151296986374,"breakevenPct":1.8298069946458755},{"delta":0.55,"premium":18.55123966942149,"strike":927.8822314049587,"iv":0.595045867768595,"gamma":0.009615289256198346,"theta":-4.113405785123967,"vega":0.27297520661157026,"rho":0.02812397019732018,"breakevenPct":1.5562833125213502},{"delta":0.6,"premium":22.031385281385276,"strike":922.4458874458875,"iv":0.6117718614718615,"gamma":0.009195670995670997,"theta":-4.133372294372294,"vega":0.2665025974025974,"rho":0.030539012020388737,"breakevenPct":1.346375020363416},{"delta":0.65,"premium":25.522093023255817,"strike":916.8604651162791,"iv":0.6152372093023256,"gamma":0.008748837209302326,"theta":-3.990958139534883,"vega":0.25546511627906976,"rho":0.03296089789005916,"breakevenPct":1.121603354279286},{"delta":0.7,"premium":29.817142857142855,"strike":910.7285714285714,"iv":0.6256571428571428,"gamma":0.008016571428571428,"theta":-3.816886857142857,"vega":0.23980685714285713,"rho":0.035343202630456774,"breakevenPct":0.9245023001421044},{"delta":0.75,"premium":34.653749999999995,"strike":904.1375,"iv":0.632482,"gamma":0.0072965,"theta":-3.5359325,"vega":0.2191225,"rho":0.0377049404127476,"breakevenPct":0.7362409193823575},{"delta":0.8,"premium":40.79816053511706,"strike":896.4046822742475,"iv":0.6446063545150501,"gamma":0.0062966555183946475,"theta":-3.1830565217391302,"vega":0.19291973244147154,"rho":0.040006996067310174,"breakevenPct":0.5657981618109339},{"delta":0.85,"premium":49.500450450450444,"strike":886.3063063063063,"iv":0.6725378378378378,"gamma":0.005056756756756757,"theta":-2.7804342342342347,"vega":0.16074954954954956,"rho":0.042178472500544545,"breakevenPct":0.41599226945766216},{"delta":0.9,"premium":56.553124999999994,"strike":877.7083333333334,"iv":0.6453729166666666,"gamma":0.003916666666666667,"theta":-2.0324541666666667,"vega":0.12102916666666667,"rho":0.044473885153193275,"breakevenPct":0.25017526352122726}],"put":[{"delta":0.1,"premium":2.0472972972972974,"strike":880.2027027027027,"iv":0.6149621621621622,"gamma":0.004128378378378379,"theta":-1.850260810810811,"vega":0.12106216216216217,"rho":-0.00575995264650876,"breakevenPct":5.770239674073646},{"delta":0.15,"premium":3.2942669172932324,"strike":890.8834586466165,"iv":0.6021800751879699,"gamma":0.0056236842105263155,"theta":-2.4032624060150374,"vega":0.16073345864661653,"rho":-0.008531316384606191,"breakevenPct":4.757954811056261},{"delta":0.2,"premium":4.615544871794873,"strike":899.5032051282051,"iv":0.586675,"gamma":0.006920512820512821,"theta":-2.8104756410256413,"vega":0.19300224358974358,"rho":-0.011282023152945304,"breakevenPct":3.9747985088568605},{"delta":0.25,"premium":6.125,"strike":906.25,"iv":0.5822999999999999,"gamma":0.0079,"theta":-3.164,"vega":0.21915,"rho":-0.014021116478486471,"breakevenPct":3.412809974998117},{"delta":0.3,"premium":7.824152542372881,"strike":912.1504237288135,"iv":0.5820169491525423,"gamma":0.008672033898305084,"theta":-3.4587012711864404,"vega":0.23975550847457625,"rho":-0.01675455941941934,"breakevenPct":2.9619959453563363},{"delta":0.35,"premium":9.458823529411765,"strike":917.9411764705883,"iv":0.568570588235294,"gamma":0.009435294117647059,"theta":-3.594947058823529,"vega":0.2554588235294118,"rho":-0.019476741679531052,"breakevenPct":2.516030931381483},{"delta":0.4,"premium":11.342307692307694,"strike":923.1376518218624,"iv":0.5629052631578947,"gamma":0.009951012145748988,"theta":-3.7081417004048585,"vega":0.2664202429149798,"rho":-0.022207151133687143,"breakevenPct":2.1605330733472794},{"delta":0.45,"premium":13.4419921875,"strike":928.076171875,"iv":0.5599937500000001,"gamma":0.01024609375,"theta":-3.7750027343749997,"vega":0.272937890625,"rho":-0.02494018193583219,"breakevenPct":1.855914104331869},{"delta":0.5,"premium":15.614176245210729,"strike":932.911877394636,"iv":0.5526340996168582,"gamma":0.0105,"theta":-3.7498383141762455,"vega":0.27513409961685825,"rho":-0.027679563605725658,"breakevenPct":1.5701070735543066},{"delta":0.55,"premium":18.10191570881226,"strike":937.6819923371647,"iv":0.5493835249042146,"gamma":0.0104,"theta":-3.6926582375478927,"vega":0.27299616858237546,"rho":-0.03043198196456841,"breakevenPct":1.3251986062952643},{"delta":0.6,"premium":20.91660305343511,"strike":942.5286259541984,"iv":0.5476473282442748,"gamma":0.010198854961832062,"theta":-3.586516030534351,"vega":0.2665404580152672,"rho":-0.03320358063606429,"breakevenPct":1.1071622438634416},{"delta":0.65,"premium":23.892400000000002,"strike":947.41,"iv":0.5418468,"gamma":0.009907200000000001,"theta":-3.3939732,"vega":0.2555196,"rho":-0.03598520178227428,"breakevenPct":0.9026858240425779},{"delta":0.7,"premium":27.066206896551723,"strike":952.3448275862069,"iv":0.5326241379310345,"gamma":0.0095,"theta":-3.1208234482758623,"vega":0.23980827586206896,"rho":-0.038786305420159976,"breakevenPct":0.7137209136249241},{"delta":0.75,"premium":32.16621621621622,"strike":958.7837837837837,"iv":0.5471945945945946,"gamma":0.00841891891891892,"theta":-2.9163702702702703,"vega":0.21902432432432434,"rho":-0.041693737952045,"breakevenPct":0.5700462945105779},{"delta":0.8,"premium":34.13658823529412,"strike":962.464705882353,"iv":0.5029087058823528,"gamma":0.008101411764705881,"theta":-2.3449832941176463,"vega":0.19311905882352937,"rho":-0.0444492416335452,"breakevenPct":0.3864970923718629},{"delta":0.85,"premium":38.48922155688623,"strike":968.0688622754491,"iv":0.4841904191616766,"gamma":0.006974850299401198,"theta":-1.8564107784431136,"vega":0.16063293413173652,"rho":-0.047346007079907645,"breakevenPct":0.2522034145737416},{"delta":0.9,"premium":49.09148936170214,"strike":979.5744680851064,"iv":0.5154085106382978,"gamma":0.004959574468085105,"theta":-1.4641936170212766,"vega":0.12102978723404254,"rho":-0.05061684559145423,"breakevenPct":0.15527145564534872}]}},"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"}}