{"symbol":"GS","url":"https://intraalpha.com/companies/GS","capturedAt":"2026-10-15T20:32:41.141Z","state":"ready","quote":{"symbol":"GS","last_price":890.07,"prev_close":878.72,"regular_close":891.28,"change":11.35,"change_pct":1.2917,"regular_change":12.56,"regular_change_pct":1.4294,"extended_change":-1.21,"extended_change_pct":-0.1358,"bid":890.01,"ask":891,"bid_size":80,"ask_size":200,"volume":2158596,"vwap":879.156078,"open":879,"high":891.83,"low":859.03,"close":891.28,"trade_count":81256,"last_trade_at":"2026-10-15T20:17:50.360958858Z","last_quote_at":"2026-10-15T20:28:33.794891609Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GS","fetched_at":"2026-10-15T20:32:40.360366+00:00","name":"Goldman Sachs Group Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"The Goldman Sachs Group, Inc., is an American multinational investment bank and financial services company headquartered in New York City. It offers services in investment management, securities, asset management, prime brokerage, and securities underwriting. It also provides investment banking to institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":255858115000,"ebitda":null,"pe_ratio":12.63,"peg_ratio":1.174,"book_value":356.47,"dividend_per_share":0,"dividend_yield":0,"eps":69.55,"revenue_ttm":67570000000,"gross_profit_ttm":55459000000,"profit_margin":0.31,"operating_margin_ttm":0.422,"return_on_assets_ttm":0.0107,"return_on_equity_ttm":0.169,"quarterly_earnings_growth":0.923,"quarterly_revenue_growth":0.425,"analyst_target_price":1050.29,"analyst_number":1,"beta":1.284,"fifty_two_week_high":1148.37,"fifty_two_week_low":725.74,"fifty_day_ma":981.25,"two_hundred_day_ma":959.61,"shares_outstanding":291171000,"forward_pe":12.8,"price_to_sales":3.787,"price_to_book":2.52,"ev_to_revenue":6.02,"ev_to_ebitda":null},"bars":[{"c":883.26,"h":886.61,"l":881,"n":437,"o":882.23,"t":"2026-10-08T08:00:00Z","v":4895,"vw":883.409431},{"c":879.4,"h":879.4,"l":879.4,"n":7,"o":879.4,"t":"2026-10-08T08:15:00Z","v":130,"vw":879.4},{"c":879.1,"h":879.1,"l":879.1,"n":17,"o":879.1,"t":"2026-10-08T08:20:00Z","v":106,"vw":879.1},{"c":879.1,"h":879.1,"l":879.1,"n":12,"o":879.1,"t":"2026-10-08T08:35:00Z","v":90,"vw":879.1},{"c":876.7,"h":876.7,"l":876.7,"n":5,"o":876.7,"t":"2026-10-08T09:05:00Z","v":73,"vw":876.7},{"c":877.4,"h":878,"l":877.4,"n":11,"o":878,"t":"2026-10-08T09:10:00Z","v":203,"vw":877.761446},{"c":876,"h":876,"l":876,"n":17,"o":876,"t":"2026-10-08T09:20:00Z","v":570,"vw":876},{"c":876.2,"h":876.2,"l":876.2,"n":33,"o":876.2,"t":"2026-10-08T09:40:00Z","v":191,"vw":876.2},{"c":875.55,"h":875.55,"l":875.55,"n":2,"o":875.55,"t":"2026-10-08T09:50:00Z","v":93,"vw":875.55},{"c":876.35,"h":876.35,"l":876.35,"n":11,"o":876.35,"t":"2026-10-08T09:55:00Z","v":144,"vw":876.35},{"c":875,"h":875,"l":875,"n":14,"o":875,"t":"2026-10-08T10:20:00Z","v":170,"vw":875},{"c":874,"h":875.01,"l":874,"n":69,"o":875.01,"t":"2026-10-08T10:25:00Z","v":756,"vw":874.605192},{"c":872,"h":874,"l":872,"n":62,"o":873,"t":"2026-10-08T10:30:00Z","v":1402,"vw":872.133333},{"c":873,"h":873,"l":871.9,"n":11,"o":871.9,"t":"2026-10-08T10:40:00Z","v":136,"vw":872.438776},{"c":873,"h":873,"l":873,"n":21,"o":873,"t":"2026-10-08T10:50:00Z","v":187,"vw":873},{"c":872.63,"h":872.63,"l":872.63,"n":6,"o":872.63,"t":"2026-10-08T10:55:00Z","v":109,"vw":872.63},{"c":872.4,"h":874,"l":872.22,"n":81,"o":874,"t":"2026-10-08T11:00:00Z","v":1012,"vw":873.125158},{"c":874,"h":874,"l":873.88,"n":10,"o":873.88,"t":"2026-10-08T11:05:00Z","v":167,"vw":873.95},{"c":875.202,"h":875.202,"l":873.29,"n":12,"o":873.29,"t":"2026-10-08T11:10:00Z","v":233,"vw":873.837368},{"c":873,"h":874,"l":873,"n":6,"o":874,"t":"2026-10-08T11:15:00Z","v":410,"vw":873.375},{"c":874.1,"h":874.1,"l":874,"n":33,"o":874,"t":"2026-10-08T11:20:00Z","v":671,"vw":874.053097},{"c":875,"h":875.2203,"l":874.94,"n":17,"o":875.2203,"t":"2026-10-08T11:25:00Z","v":639,"vw":875.03606},{"c":875,"h":875,"l":875,"n":10,"o":875,"t":"2026-10-08T11:40:00Z","v":368,"vw":875},{"c":874.5,"h":876.09,"l":874,"n":20,"o":876.09,"t":"2026-10-08T11:45:00Z","v":733,"vw":874.545385},{"c":874.01,"h":875,"l":874,"n":7,"o":875,"t":"2026-10-08T11:50:00Z","v":400,"vw":874.126425},{"c":874.75,"h":874.8,"l":874.33,"n":11,"o":874.33,"t":"2026-10-08T11:55:00Z","v":343,"vw":874.592},{"c":875,"h":875,"l":874.8,"n":17,"o":874.8,"t":"2026-10-08T12:00:00Z","v":357,"vw":874.9},{"c":875.25,"h":875.25,"l":875.25,"n":3,"o":875.25,"t":"2026-10-08T12:05:00Z","v":110,"vw":875.25},{"c":875.218,"h":875.218,"l":875.218,"n":1,"o":875.218,"t":"2026-10-08T12:10:00Z","v":50,"vw":875.218},{"c":874.65,"h":875.3,"l":874.36,"n":22,"o":875.3,"t":"2026-10-08T12:15:00Z","v":912,"vw":874.669924},{"c":875.9211,"h":876,"l":875.01,"n":29,"o":875.01,"t":"2026-10-08T12:25:00Z","v":346,"vw":875.715146},{"c":876.08,"h":876.08,"l":875.2101,"n":17,"o":875.2101,"t":"2026-10-08T12:30:00Z","v":392,"vw":875.777829},{"c":876.1,"h":876.1,"l":875.5,"n":9,"o":876.09,"t":"2026-10-08T12:35:00Z","v":285,"vw":875.995439},{"c":876.72,"h":876.72,"l":876.6597,"n":16,"o":876.6597,"t":"2026-10-08T12:40:00Z","v":237,"vw":876.689698},{"c":876.7476,"h":876.81,"l":876,"n":59,"o":876.25,"t":"2026-10-08T12:45:00Z","v":669,"vw":876.488434},{"c":876.82,"h":876.82,"l":876.82,"n":15,"o":876.82,"t":"2026-10-08T12:50:00Z","v":246,"vw":876.82},{"c":875.64,"h":875.64,"l":875.64,"n":1,"o":875.64,"t":"2026-10-08T12:55:00Z","v":75,"vw":875.64},{"c":877,"h":877.04,"l":876.7,"n":13,"o":876.7,"t":"2026-10-08T13:00:00Z","v":385,"vw":876.959387},{"c":879,"h":879,"l":877.25,"n":95,"o":877.25,"t":"2026-10-08T13:05:00Z","v":1707,"vw":878.431944},{"c":878.0705,"h":878.5,"l":878,"n":18,"o":878.5,"t":"2026-10-08T13:10:00Z","v":345,"vw":878.311546},{"c":878.9,"h":879,"l":878.5,"n":28,"o":879,"t":"2026-10-08T13:15:00Z","v":486,"vw":878.879661},{"c":880,"h":880.9074,"l":879.2118,"n":45,"o":879.2118,"t":"2026-10-08T13:20:00Z","v":2661,"vw":879.971963},{"c":876.77,"h":880.845,"l":876.77,"n":62,"o":879.59,"t":"2026-10-08T13:25:00Z","v":1650,"vw":879.368012},{"c":880.25,"h":882.05,"l":876.77,"n":1788,"o":880.57,"t":"2026-10-08T13:30:00Z","v":47132,"vw":880.151942},{"c":881.2147,"h":881.9899,"l":878.71,"n":862,"o":879.85,"t":"2026-10-08T13:35:00Z","v":15800,"vw":880.424264},{"c":883.412,"h":885,"l":880.825,"n":1532,"o":881.4797,"t":"2026-10-08T13:40:00Z","v":31308,"vw":882.587411},{"c":886.69,"h":887.21,"l":883.2853,"n":1197,"o":883.2853,"t":"2026-10-08T13:45:00Z","v":34247,"vw":885.805464},{"c":884.895,"h":887.49,"l":884.3,"n":910,"o":886.415,"t":"2026-10-08T13:50:00Z","v":18340,"vw":885.941664},{"c":884.67,"h":886.99,"l":883.06,"n":731,"o":884.99,"t":"2026-10-08T13:55:00Z","v":19346,"vw":885.631655},{"c":884.87,"h":884.94,"l":883.6701,"n":641,"o":883.6701,"t":"2026-10-08T14:00:00Z","v":8031,"vw":884.291752},{"c":885.89,"h":887.4732,"l":884.49,"n":732,"o":884.8799,"t":"2026-10-08T14:05:00Z","v":11799,"vw":886.150848},{"c":885.24,"h":886.72,"l":884.65,"n":658,"o":885.74,"t":"2026-10-08T14:10:00Z","v":11963,"vw":885.430568},{"c":885.105,"h":885.42,"l":884.0901,"n":451,"o":884.67,"t":"2026-10-08T14:15:00Z","v":6644,"vw":884.83401},{"c":884.59,"h":885.6599,"l":884.45,"n":643,"o":885.4,"t":"2026-10-08T14:20:00Z","v":10632,"vw":885.207681},{"c":884.6384,"h":884.6384,"l":883.315,"n":1100,"o":884.59,"t":"2026-10-08T14:25:00Z","v":17589,"vw":884.03645},{"c":885.43,"h":885.5,"l":884.26,"n":611,"o":884.62,"t":"2026-10-08T14:30:00Z","v":11144,"vw":884.738063},{"c":883.92,"h":885.26,"l":883.26,"n":593,"o":885.26,"t":"2026-10-08T14:35:00Z","v":9570,"vw":884.34065},{"c":882.6,"h":884.01,"l":882.51,"n":753,"o":883.895,"t":"2026-10-08T14:40:00Z","v":15582,"vw":883.500184},{"c":882.405,"h":883,"l":881.91,"n":616,"o":882.99,"t":"2026-10-08T14:45:00Z","v":8873,"vw":882.401847},{"c":881.75,"h":882.49,"l":881.37,"n":679,"o":882.355,"t":"2026-10-08T14:50:00Z","v":9812,"vw":882.054508},{"c":881.88,"h":882.695,"l":881.34,"n":611,"o":881.3701,"t":"2026-10-08T14:55:00Z","v":11995,"vw":881.830803},{"c":883.15,"h":883.195,"l":881.52,"n":772,"o":881.81,"t":"2026-10-08T15:00:00Z","v":15008,"vw":882.06386},{"c":882.84,"h":883.65,"l":882.51,"n":568,"o":883.11,"t":"2026-10-08T15:05:00Z","v":7274,"vw":883.118642},{"c":881.53,"h":883.18,"l":881.53,"n":572,"o":882.525,"t":"2026-10-08T15:10:00Z","v":7452,"vw":882.475405},{"c":881.2225,"h":881.52,"l":880.9501,"n":635,"o":881.52,"t":"2026-10-08T15:15:00Z","v":8121,"vw":881.188081},{"c":880.8,"h":881.41,"l":880.7,"n":665,"o":881.03,"t":"2026-10-08T15:20:00Z","v":8031,"vw":880.971265},{"c":881.15,"h":881.63,"l":880.83,"n":586,"o":881.03,"t":"2026-10-08T15:25:00Z","v":11039,"vw":881.282592},{"c":880.18,"h":881.44,"l":880.02,"n":589,"o":881.16,"t":"2026-10-08T15:30:00Z","v":9818,"vw":880.758272},{"c":879.57,"h":880.87,"l":879.31,"n":712,"o":880.255,"t":"2026-10-08T15:35:00Z","v":11089,"vw":879.942508},{"c":880.32,"h":880.36,"l":879.55,"n":552,"o":879.66,"t":"2026-10-08T15:40:00Z","v":7271,"vw":880.105143},{"c":879.565,"h":880.78,"l":879.46,"n":607,"o":880.44,"t":"2026-10-08T15:45:00Z","v":9713,"vw":880.372655},{"c":880.19,"h":880.2,"l":879.2301,"n":477,"o":879.57,"t":"2026-10-08T15:50:00Z","v":6687,"vw":879.864323},{"c":880.815,"h":880.85,"l":880,"n":637,"o":880.409,"t":"2026-10-08T15:55:00Z","v":9835,"vw":880.264351},{"c":880.315,"h":881.07,"l":880.25,"n":466,"o":880.815,"t":"2026-10-08T16:00:00Z","v":8382,"vw":880.580588},{"c":881.94,"h":881.94,"l":880.0701,"n":617,"o":880.18,"t":"2026-10-08T16:05:00Z","v":14493,"vw":880.815835},{"c":881.92,"h":882.19,"l":881.6552,"n":486,"o":881.6552,"t":"2026-10-08T16:10:00Z","v":9918,"vw":881.930915},{"c":884.52,"h":887.28,"l":882.12,"n":2186,"o":882.12,"t":"2026-10-08T16:15:00Z","v":50448,"vw":884.747951},{"c":883.71,"h":885.1699,"l":883.71,"n":579,"o":884.96,"t":"2026-10-08T16:20:00Z","v":10873,"vw":884.60034},{"c":883.755,"h":884.2089,"l":883.23,"n":479,"o":883.88,"t":"2026-10-08T16:25:00Z","v":6041,"vw":883.800565},{"c":882.66,"h":884.395,"l":882.4708,"n":396,"o":884.1,"t":"2026-10-08T16:30:00Z","v":7863,"vw":883.254924},{"c":882.39,"h":882.685,"l":882,"n":508,"o":882.685,"t":"2026-10-08T16:35:00Z","v":14489,"vw":882.259205},{"c":882.6,"h":884.345,"l":882.2,"n":746,"o":882.2,"t":"2026-10-08T16:40:00Z","v":26296,"vw":883.120748},{"c":881.55,"h":882.9888,"l":881.55,"n":689,"o":882.61,"t":"2026-10-08T16:45:00Z","v":14858,"vw":882.171606},{"c":881.47,"h":882.395,"l":880.2,"n":1167,"o":881.58,"t":"2026-10-08T16:50:00Z","v":45853,"vw":881.476804},{"c":880.21,"h":881.7981,"l":880.07,"n":1052,"o":881.5075,"t":"2026-10-08T16:55:00Z","v":26784,"vw":880.806025},{"c":877.38,"h":880.395,"l":876.81,"n":1323,"o":880.395,"t":"2026-10-08T17:00:00Z","v":34053,"vw":878.566157},{"c":879.09,"h":879.42,"l":877.4793,"n":1354,"o":877.75,"t":"2026-10-08T17:05:00Z","v":31485,"vw":878.805277},{"c":883.55,"h":883.7,"l":878.625,"n":1329,"o":879.05,"t":"2026-10-08T17:10:00Z","v":37158,"vw":880.386241},{"c":883.32,"h":885.01,"l":882.12,"n":602,"o":883.38,"t":"2026-10-08T17:15:00Z","v":14146,"vw":883.505787},{"c":882.18,"h":884.8973,"l":882.18,"n":596,"o":883.32,"t":"2026-10-08T17:20:00Z","v":13423,"vw":883.676797},{"c":878.71,"h":882.37,"l":877.13,"n":1092,"o":882.01,"t":"2026-10-08T17:25:00Z","v":27249,"vw":879.330023},{"c":879.635,"h":880.7772,"l":878.11,"n":858,"o":878.54,"t":"2026-10-08T17:30:00Z","v":23571,"vw":879.190903},{"c":881.16,"h":881.16,"l":879.02,"n":630,"o":879.635,"t":"2026-10-08T17:35:00Z","v":16606,"vw":879.973908},{"c":883.3752,"h":883.3752,"l":880.31,"n":889,"o":881.14,"t":"2026-10-08T17:40:00Z","v":17862,"vw":881.768352},{"c":880.19,"h":883.15,"l":880.19,"n":893,"o":882.76,"t":"2026-10-08T17:45:00Z","v":25291,"vw":882.592283},{"c":879.3,"h":880.1925,"l":878.505,"n":1220,"o":880.19,"t":"2026-10-08T17:50:00Z","v":25884,"vw":879.255671},{"c":879.605,"h":879.83,"l":878.26,"n":886,"o":879.02,"t":"2026-10-08T17:55:00Z","v":18020,"vw":878.923742},{"c":880.18,"h":881.09,"l":879.4,"n":558,"o":879.83,"t":"2026-10-08T18:00:00Z","v":12297,"vw":879.973859},{"c":878.375,"h":880.74,"l":878.375,"n":619,"o":880.06,"t":"2026-10-08T18:05:00Z","v":9121,"vw":879.619433},{"c":878.78,"h":878.9,"l":877.63,"n":684,"o":878.07,"t":"2026-10-08T18:10:00Z","v":13015,"vw":878.334043},{"c":878.2,"h":879.44,"l":878.2,"n":591,"o":878.95,"t":"2026-10-08T18:15:00Z","v":10260,"vw":878.822654},{"c":878.51,"h":878.51,"l":877.19,"n":664,"o":878.11,"t":"2026-10-08T18:20:00Z","v":10236,"vw":877.903993},{"c":879.545,"h":880.17,"l":878.6049,"n":678,"o":878.955,"t":"2026-10-08T18:25:00Z","v":14251,"vw":879.311318},{"c":878.94,"h":879.55,"l":878.0329,"n":511,"o":879.55,"t":"2026-10-08T18:30:00Z","v":6217,"vw":878.816807},{"c":879.245,"h":882.8421,"l":878.855,"n":589,"o":879.47,"t":"2026-10-08T18:35:00Z","v":19396,"vw":881.130401},{"c":879.54,"h":879.54,"l":878.79,"n":632,"o":879.245,"t":"2026-10-08T18:40:00Z","v":12035,"vw":879.188394},{"c":879.87,"h":879.87,"l":879.065,"n":578,"o":879.54,"t":"2026-10-08T18:45:00Z","v":10008,"vw":879.441062},{"c":879.16,"h":880.28,"l":879.16,"n":513,"o":880.02,"t":"2026-10-08T18:50:00Z","v":6629,"vw":879.666439},{"c":880.15,"h":880.34,"l":878.89,"n":761,"o":879.17,"t":"2026-10-08T18:55:00Z","v":14953,"vw":879.339627},{"c":879.315,"h":880.205,"l":879.06,"n":626,"o":879.8077,"t":"2026-10-08T19:00:00Z","v":12314,"vw":879.867121},{"c":880.56,"h":880.84,"l":879.155,"n":757,"o":879.155,"t":"2026-10-08T19:05:00Z","v":72025,"vw":880.023769},{"c":881.195,"h":881.6893,"l":880.49,"n":723,"o":880.53,"t":"2026-10-08T19:10:00Z","v":12318,"vw":881.175244},{"c":880.06,"h":881.48,"l":879.8072,"n":711,"o":881.195,"t":"2026-10-08T19:15:00Z","v":12835,"vw":880.523592},{"c":882.6899,"h":882.69,"l":880.085,"n":1034,"o":880.085,"t":"2026-10-08T19:20:00Z","v":58794,"vw":881.585304},{"c":881.96,"h":883,"l":881.78,"n":867,"o":882.47,"t":"2026-10-08T19:25:00Z","v":13582,"vw":882.387357},{"c":881.74,"h":882.1928,"l":881.28,"n":970,"o":881.97,"t":"2026-10-08T19:30:00Z","v":13825,"vw":881.770284},{"c":881.9,"h":882.402,"l":881.47,"n":971,"o":882,"t":"2026-10-08T19:35:00Z","v":14237,"vw":881.799015},{"c":881,"h":881.97,"l":880.935,"n":1165,"o":881.9,"t":"2026-10-08T19:40:00Z","v":17273,"vw":881.512393},{"c":881.318,"h":881.71,"l":881.11,"n":1003,"o":881.2,"t":"2026-10-08T19:45:00Z","v":18229,"vw":881.427965},{"c":881.15,"h":881.45,"l":880.51,"n":2174,"o":881.29,"t":"2026-10-08T19:50:00Z","v":38375,"vw":881.018881},{"c":881.54,"h":882.68,"l":880.36,"n":4584,"o":881.18,"t":"2026-10-08T19:55:00Z","v":82279,"vw":881.638404},{"c":882.5,"h":882.59,"l":881.54,"n":103,"o":881.54,"t":"2026-10-08T20:00:00Z","v":267125,"vw":882.580296},{"c":882.3275,"h":882.3275,"l":882.3275,"n":8,"o":882.3275,"t":"2026-10-08T20:05:00Z","v":119,"vw":882.3275},{"c":882.8,"h":882.8,"l":882.79,"n":32,"o":882.79,"t":"2026-10-08T20:15:00Z","v":1114,"vw":882.799346},{"c":883.9091,"h":883.9091,"l":883.2,"n":6,"o":883.2,"t":"2026-10-08T20:20:00Z","v":100,"vw":883.593944},{"c":883.27,"h":883.68,"l":883.27,"n":7,"o":883.68,"t":"2026-10-08T20:25:00Z","v":137,"vw":883.483542},{"c":883.4,"h":883.4,"l":883.4,"n":2,"o":883.4,"t":"2026-10-08T20:30:00Z","v":62,"vw":883.4},{"c":882.59,"h":882.59,"l":882.59,"n":2,"o":882.59,"t":"2026-10-08T20:40:00Z","v":577,"vw":882.59},{"c":880.7185,"h":882.51,"l":880.7185,"n":14,"o":882.51,"t":"2026-10-08T20:50:00Z","v":212,"vw":881.230357},{"c":883.4012,"h":883.5,"l":883,"n":17,"o":883,"t":"2026-10-08T20:55:00Z","v":330,"vw":883.299451},{"c":884,"h":884,"l":883.97,"n":24,"o":883.97,"t":"2026-10-08T21:00:00Z","v":1264,"vw":883.971429},{"c":884.5,"h":886,"l":884,"n":19,"o":884,"t":"2026-10-08T21:05:00Z","v":417,"vw":885.088235},{"c":883,"h":883.4,"l":883,"n":10,"o":883.4,"t":"2026-10-08T21:30:00Z","v":377,"vw":883.205978},{"c":882.62,"h":882.62,"l":882.21,"n":14,"o":882.21,"t":"2026-10-08T21:50:00Z","v":290,"vw":882.525789},{"c":882.564,"h":882.564,"l":882.564,"n":1,"o":882.564,"t":"2026-10-08T21:55:00Z","v":100,"vw":882.564},{"c":883,"h":883,"l":883,"n":25,"o":883,"t":"2026-10-08T22:00:00Z","v":436,"vw":883},{"c":882.94,"h":882.94,"l":882.94,"n":2,"o":882.94,"t":"2026-10-08T22:10:00Z","v":101,"vw":882.94},{"c":883.39,"h":883.39,"l":883.39,"n":1,"o":883.39,"t":"2026-10-08T22:20:00Z","v":49,"vw":883.39},{"c":883.16,"h":883.6931,"l":883.16,"n":15,"o":883.6931,"t":"2026-10-08T22:40:00Z","v":149,"vw":883.456167},{"c":882.7325,"h":882.7325,"l":882.7325,"n":1,"o":882.7325,"t":"2026-10-08T22:55:00Z","v":47,"vw":882.7325},{"c":883.4,"h":883.4,"l":883.4,"n":2,"o":883.4,"t":"2026-10-08T23:00:00Z","v":68,"vw":883.4},{"c":883.5,"h":883.5,"l":883.5,"n":1,"o":883.5,"t":"2026-10-08T23:05:00Z","v":50,"vw":883.5},{"c":883.48,"h":883.48,"l":883.16,"n":3,"o":883.16,"t":"2026-10-08T23:25:00Z","v":251,"vw":883.352},{"c":883.8,"h":883.8,"l":883.8,"n":2,"o":883.8,"t":"2026-10-08T23:35:00Z","v":426,"vw":883.8},{"c":882.9,"h":883.03,"l":882.9,"n":14,"o":883.01,"t":"2026-10-08T23:40:00Z","v":300,"vw":882.943879},{"c":883.7591,"h":883.9185,"l":883.7591,"n":2,"o":883.9185,"t":"2026-10-08T23:45:00Z","v":150,"vw":883.812233},{"c":882.8069,"h":883.9252,"l":882.56,"n":8,"o":883.9252,"t":"2026-10-08T23:50:00Z","v":221,"vw":883.033239},{"c":882.806,"h":883.8,"l":882.57,"n":6,"o":883.8,"t":"2026-10-08T23:55:00Z","v":334,"vw":882.930722},{"c":887.36,"h":888.5,"l":887,"n":139,"o":888.5,"t":"2026-10-09T08:00:00Z","v":966,"vw":887.771811},{"c":887.38,"h":887.38,"l":887.1,"n":4,"o":887.1,"t":"2026-10-09T08:25:00Z","v":200,"vw":887.24},{"c":887.1,"h":887.1,"l":887.1,"n":2,"o":887.1,"t":"2026-10-09T08:30:00Z","v":103,"vw":887.1},{"c":888,"h":888.4,"l":887,"n":60,"o":887.12,"t":"2026-10-09T08:45:00Z","v":1250,"vw":887.162188},{"c":887.7,"h":887.7,"l":887.7,"n":4,"o":887.7,"t":"2026-10-09T08:55:00Z","v":63,"vw":887.7},{"c":887.6,"h":887.6,"l":887.6,"n":1,"o":887.6,"t":"2026-10-09T09:10:00Z","v":54,"vw":887.6},{"c":886.65,"h":886.65,"l":886.65,"n":6,"o":886.65,"t":"2026-10-09T09:20:00Z","v":54,"vw":886.65},{"c":887.01,"h":887.01,"l":887.01,"n":3,"o":887.01,"t":"2026-10-09T09:40:00Z","v":65,"vw":887.01},{"c":887,"h":887,"l":887,"n":5,"o":887,"t":"2026-10-09T09:45:00Z","v":151,"vw":887},{"c":888,"h":888,"l":887.5,"n":9,"o":887.5,"t":"2026-10-09T09:50:00Z","v":465,"vw":887.944444},{"c":886.79,"h":886.79,"l":886.79,"n":1,"o":886.79,"t":"2026-10-09T10:00:00Z","v":75,"vw":886.79},{"c":885,"h":885,"l":885,"n":13,"o":885,"t":"2026-10-09T10:40:00Z","v":1187,"vw":885},{"c":884,"h":884.25,"l":884,"n":15,"o":884.03,"t":"2026-10-09T10:45:00Z","v":323,"vw":884.065789},{"c":885.94,"h":885.94,"l":884.75,"n":23,"o":884.75,"t":"2026-10-09T10:55:00Z","v":306,"vw":885.11},{"c":885.8725,"h":885.8725,"l":885.8725,"n":4,"o":885.8725,"t":"2026-10-09T11:00:00Z","v":71,"vw":885.8725},{"c":885,"h":885,"l":885,"n":4,"o":885,"t":"2026-10-09T11:05:00Z","v":53,"vw":885},{"c":885.6978,"h":885.9298,"l":885.6978,"n":11,"o":885.9298,"t":"2026-10-09T11:20:00Z","v":356,"vw":885.859497},{"c":885.588,"h":885.588,"l":885.588,"n":336,"o":885.588,"t":"2026-10-09T11:35:00Z","v":396,"vw":885.588},{"c":885.99,"h":885.99,"l":885.99,"n":3,"o":885.99,"t":"2026-10-09T11:45:00Z","v":202,"vw":885.99},{"c":885.99,"h":886,"l":885.99,"n":6,"o":886,"t":"2026-10-09T11:50:00Z","v":224,"vw":885.992294},{"c":887.99,"h":887.99,"l":887,"n":9,"o":887,"t":"2026-10-09T11:55:00Z","v":328,"vw":887.228462},{"c":887.8513,"h":887.8513,"l":887.8513,"n":7,"o":887.8513,"t":"2026-10-09T12:00:00Z","v":123,"vw":887.8513},{"c":886.25,"h":886.51,"l":886.25,"n":9,"o":886.51,"t":"2026-10-09T12:05:00Z","v":251,"vw":886.3},{"c":887,"h":887,"l":886.7,"n":7,"o":886.7,"t":"2026-10-09T12:30:00Z","v":568,"vw":886.724742},{"c":886.5635,"h":886.5635,"l":886.5635,"n":1,"o":886.5635,"t":"2026-10-09T12:35:00Z","v":100,"vw":886.5635},{"c":887,"h":887,"l":887,"n":19,"o":887,"t":"2026-10-09T12:40:00Z","v":306,"vw":887},{"c":886,"h":887.01,"l":886,"n":54,"o":887,"t":"2026-10-09T12:50:00Z","v":3330,"vw":886.26062},{"c":885.98,"h":885.98,"l":885.98,"n":2,"o":885.98,"t":"2026-10-09T12:55:00Z","v":50,"vw":885.98},{"c":886,"h":886,"l":885.01,"n":7,"o":885.01,"t":"2026-10-09T13:00:00Z","v":271,"vw":885.802805},{"c":886.36,"h":886.36,"l":885.01,"n":9,"o":885.01,"t":"2026-10-09T13:05:00Z","v":738,"vw":885.825625},{"c":887.04,"h":887.04,"l":886.9976,"n":22,"o":886.9976,"t":"2026-10-09T13:15:00Z","v":1362,"vw":887.001003},{"c":886.05,"h":887.19,"l":886.05,"n":18,"o":887.19,"t":"2026-10-09T13:20:00Z","v":999,"vw":886.825161},{"c":887,"h":887,"l":884,"n":46,"o":886.27,"t":"2026-10-09T13:25:00Z","v":1083,"vw":885.830684},{"c":883.54,"h":887.68,"l":881.5,"n":1528,"o":887.68,"t":"2026-10-09T13:30:00Z","v":50349,"vw":886.298389},{"c":881.66,"h":885.05,"l":881.66,"n":1368,"o":883,"t":"2026-10-09T13:35:00Z","v":32991,"vw":883.392911},{"c":881.94,"h":883.97,"l":881,"n":1187,"o":881.64,"t":"2026-10-09T13:40:00Z","v":27986,"vw":882.40715},{"c":882.99,"h":883,"l":881.32,"n":700,"o":881.5,"t":"2026-10-09T13:45:00Z","v":13667,"vw":881.834604},{"c":885.7234,"h":885.76,"l":883.57,"n":827,"o":883.68,"t":"2026-10-09T13:50:00Z","v":16891,"vw":885.004098},{"c":882.6,"h":886.4283,"l":881,"n":1085,"o":885.7927,"t":"2026-10-09T13:55:00Z","v":22080,"vw":883.602287},{"c":879.61,"h":883.035,"l":879.1,"n":1222,"o":882.38,"t":"2026-10-09T14:00:00Z","v":28990,"vw":880.822073},{"c":879.115,"h":880.34,"l":878.86,"n":981,"o":879.5,"t":"2026-10-09T14:05:00Z","v":22608,"vw":879.614931},{"c":882.16,"h":882.16,"l":879.23,"n":849,"o":879.23,"t":"2026-10-09T14:10:00Z","v":16699,"vw":880.752507},{"c":881.56,"h":883.725,"l":881.28,"n":888,"o":882.165,"t":"2026-10-09T14:15:00Z","v":22286,"vw":882.722889},{"c":882.1575,"h":882.32,"l":880.63,"n":847,"o":881.56,"t":"2026-10-09T14:20:00Z","v":16973,"vw":881.512881},{"c":883.59,"h":883.6,"l":881.88,"n":789,"o":882.5,"t":"2026-10-09T14:25:00Z","v":10758,"vw":882.839438},{"c":882.18,"h":883.7,"l":881.85,"n":933,"o":883.69,"t":"2026-10-09T14:30:00Z","v":14997,"vw":882.796553},{"c":881.74,"h":882.84,"l":881.74,"n":695,"o":882.09,"t":"2026-10-09T14:35:00Z","v":9167,"vw":882.218246},{"c":882.75,"h":882.75,"l":881.5901,"n":836,"o":882.19,"t":"2026-10-09T14:40:00Z","v":12800,"vw":882.221495},{"c":884.735,"h":884.735,"l":882.79,"n":762,"o":882.79,"t":"2026-10-09T14:45:00Z","v":14496,"vw":883.757109},{"c":887.365,"h":888.61,"l":884.46,"n":1578,"o":884.71,"t":"2026-10-09T14:50:00Z","v":34186,"vw":887.274566},{"c":886.93,"h":888.305,"l":886.93,"n":1247,"o":887.45,"t":"2026-10-09T14:55:00Z","v":86284,"vw":887.686126},{"c":887.54,"h":888.03,"l":886.5,"n":1022,"o":887.15,"t":"2026-10-09T15:00:00Z","v":23597,"vw":887.111843},{"c":887.08,"h":887.49,"l":886.75,"n":835,"o":887.49,"t":"2026-10-09T15:05:00Z","v":14691,"vw":887.049094},{"c":888.31,"h":888.8,"l":886.8501,"n":1146,"o":887.1306,"t":"2026-10-09T15:10:00Z","v":46354,"vw":887.808154},{"c":888.956,"h":889.61,"l":887.8595,"n":855,"o":888.585,"t":"2026-10-09T15:15:00Z","v":19180,"vw":888.958969},{"c":888.6,"h":889.5,"l":888.6,"n":744,"o":889.32,"t":"2026-10-09T15:20:00Z","v":13580,"vw":889.099252},{"c":887.15,"h":888.66,"l":886.5,"n":840,"o":888.66,"t":"2026-10-09T15:25:00Z","v":11682,"vw":887.532967},{"c":887.28,"h":887.81,"l":887.08,"n":603,"o":887.37,"t":"2026-10-09T15:30:00Z","v":11630,"vw":887.40921},{"c":886.5,"h":887.5575,"l":886.32,"n":661,"o":887.285,"t":"2026-10-09T15:35:00Z","v":9644,"vw":887.134343},{"c":887.145,"h":887.585,"l":886.24,"n":644,"o":886.45,"t":"2026-10-09T15:40:00Z","v":12224,"vw":887.00118},{"c":887.335,"h":887.67,"l":886.67,"n":530,"o":887.145,"t":"2026-10-09T15:45:00Z","v":9382,"vw":887.33664},{"c":887.75,"h":888.53,"l":887.34,"n":506,"o":887.525,"t":"2026-10-09T15:50:00Z","v":10085,"vw":887.798613},{"c":888.295,"h":888.295,"l":887.42,"n":557,"o":887.875,"t":"2026-10-09T15:55:00Z","v":9916,"vw":887.833105},{"c":888.95,"h":889.165,"l":887.74,"n":645,"o":888,"t":"2026-10-09T16:00:00Z","v":11925,"vw":888.181371},{"c":887.7,"h":889.17,"l":887.49,"n":574,"o":889.065,"t":"2026-10-09T16:05:00Z","v":10437,"vw":888.216312},{"c":888.245,"h":888.3,"l":887.7,"n":566,"o":887.8,"t":"2026-10-09T16:10:00Z","v":9488,"vw":887.956097},{"c":888.4275,"h":888.86,"l":888.03,"n":534,"o":888.15,"t":"2026-10-09T16:15:00Z","v":8861,"vw":888.502737},{"c":888.47,"h":888.87,"l":888.16,"n":454,"o":888.6699,"t":"2026-10-09T16:20:00Z","v":7996,"vw":888.364105},{"c":889.06,"h":889.31,"l":888.16,"n":627,"o":888.495,"t":"2026-10-09T16:25:00Z","v":12311,"vw":888.837513},{"c":888.9301,"h":889.55,"l":888.74,"n":486,"o":889.06,"t":"2026-10-09T16:30:00Z","v":8938,"vw":889.162076},{"c":890.11,"h":890.13,"l":889,"n":622,"o":889.125,"t":"2026-10-09T16:35:00Z","v":13247,"vw":889.818151},{"c":889.7265,"h":890.7296,"l":889.63,"n":636,"o":890.17,"t":"2026-10-09T16:40:00Z","v":11296,"vw":890.190107},{"c":889.93,"h":890.14,"l":889.62,"n":588,"o":889.82,"t":"2026-10-09T16:45:00Z","v":11260,"vw":889.871146},{"c":889.53,"h":890.5,"l":889.15,"n":646,"o":889.93,"t":"2026-10-09T16:50:00Z","v":10933,"vw":889.855659},{"c":889.21,"h":889.8971,"l":889.21,"n":522,"o":889.72,"t":"2026-10-09T16:55:00Z","v":7243,"vw":889.622754},{"c":889.93,"h":890.2,"l":889.38,"n":476,"o":889.38,"t":"2026-10-09T17:00:00Z","v":6516,"vw":889.842835},{"c":889.3614,"h":890.58,"l":889.23,"n":407,"o":889.92,"t":"2026-10-09T17:05:00Z","v":5560,"vw":890.029935},{"c":889,"h":889.73,"l":889,"n":532,"o":889.27,"t":"2026-10-09T17:10:00Z","v":7411,"vw":889.457342},{"c":889.8214,"h":889.8214,"l":888.63,"n":499,"o":889,"t":"2026-10-09T17:15:00Z","v":6050,"vw":888.969035},{"c":889.15,"h":890.0899,"l":889.15,"n":453,"o":889.825,"t":"2026-10-09T17:20:00Z","v":5188,"vw":889.818034},{"c":889.65,"h":889.915,"l":889.0702,"n":506,"o":889.16,"t":"2026-10-09T17:25:00Z","v":14204,"vw":889.391545},{"c":889.59,"h":890.365,"l":889.2,"n":704,"o":889.74,"t":"2026-10-09T17:30:00Z","v":11741,"vw":889.868173},{"c":890.0828,"h":890.36,"l":889.5905,"n":506,"o":889.8099,"t":"2026-10-09T17:35:00Z","v":8953,"vw":890.004388},{"c":890.22,"h":890.45,"l":889.9911,"n":582,"o":890.05,"t":"2026-10-09T17:40:00Z","v":8730,"vw":890.23471},{"c":890.685,"h":891,"l":890.175,"n":692,"o":890.225,"t":"2026-10-09T17:45:00Z","v":7956,"vw":890.593481},{"c":890.72,"h":890.72,"l":890.02,"n":606,"o":890.61,"t":"2026-10-09T17:50:00Z","v":10791,"vw":890.398862},{"c":892.59,"h":892.86,"l":890.63,"n":851,"o":890.7632,"t":"2026-10-09T17:55:00Z","v":15775,"vw":891.652254},{"c":892.765,"h":893.7159,"l":892.01,"n":669,"o":892.3,"t":"2026-10-09T18:00:00Z","v":13267,"vw":893.022268},{"c":893.79,"h":893.8,"l":892.68,"n":700,"o":892.68,"t":"2026-10-09T18:05:00Z","v":12393,"vw":893.443027},{"c":893.83,"h":894.06,"l":893.523,"n":837,"o":893.625,"t":"2026-10-09T18:10:00Z","v":17545,"vw":893.837258},{"c":894.07,"h":894.43,"l":893.7101,"n":764,"o":894.09,"t":"2026-10-09T18:15:00Z","v":17230,"vw":894.091851},{"c":894.47,"h":894.67,"l":893.7301,"n":756,"o":893.93,"t":"2026-10-09T18:20:00Z","v":15383,"vw":894.206551},{"c":895,"h":895,"l":894.11,"n":761,"o":894.65,"t":"2026-10-09T18:25:00Z","v":13157,"vw":894.635439},{"c":895.72,"h":895.73,"l":895.095,"n":1067,"o":895.1,"t":"2026-10-09T18:30:00Z","v":21670,"vw":895.412134},{"c":896.2,"h":896.81,"l":895.63,"n":1038,"o":895.72,"t":"2026-10-09T18:35:00Z","v":25362,"vw":896.274397},{"c":895.51,"h":896.65,"l":895.13,"n":756,"o":896.41,"t":"2026-10-09T18:40:00Z","v":17561,"vw":895.974922},{"c":897.25,"h":897.25,"l":895.39,"n":1037,"o":895.68,"t":"2026-10-09T18:45:00Z","v":20936,"vw":896.405637},{"c":896.8927,"h":898.525,"l":896.72,"n":1007,"o":897.26,"t":"2026-10-09T18:50:00Z","v":24375,"vw":897.715589},{"c":898.995,"h":899.205,"l":896.88,"n":1321,"o":897.31,"t":"2026-10-09T18:55:00Z","v":28954,"vw":897.911606},{"c":899,"h":899.4,"l":898.505,"n":1045,"o":899.05,"t":"2026-10-09T19:00:00Z","v":26040,"vw":898.984331},{"c":898.43,"h":899.67,"l":898,"n":1065,"o":898.8158,"t":"2026-10-09T19:05:00Z","v":20107,"vw":899.029036},{"c":898.2,"h":899.3299,"l":898.01,"n":1157,"o":898.2001,"t":"2026-10-09T19:10:00Z","v":25247,"vw":898.695783},{"c":898.24,"h":898.48,"l":897.96,"n":1202,"o":898.25,"t":"2026-10-09T19:15:00Z","v":27607,"vw":898.159178},{"c":897.93,"h":898.48,"l":897.7,"n":1012,"o":898.39,"t":"2026-10-09T19:20:00Z","v":22072,"vw":898.08288},{"c":897.44,"h":898.1,"l":897.3,"n":1165,"o":897.8,"t":"2026-10-09T19:25:00Z","v":24174,"vw":897.64281},{"c":896.5923,"h":897.82,"l":896.4382,"n":1216,"o":897.48,"t":"2026-10-09T19:30:00Z","v":24289,"vw":897.283089},{"c":898.11,"h":898.47,"l":896.17,"n":1268,"o":896.68,"t":"2026-10-09T19:35:00Z","v":24414,"vw":897.375837},{"c":896.84,"h":898.16,"l":896.55,"n":1320,"o":898.03,"t":"2026-10-09T19:40:00Z","v":26922,"vw":897.310137},{"c":896.63,"h":897.07,"l":896,"n":1416,"o":896.84,"t":"2026-10-09T19:45:00Z","v":29831,"vw":896.553932},{"c":895.915,"h":896.82,"l":895.42,"n":2322,"o":896.8,"t":"2026-10-09T19:50:00Z","v":39855,"vw":895.934645},{"c":895.38,"h":896.06,"l":894.59,"n":6419,"o":896.02,"t":"2026-10-09T19:55:00Z","v":115811,"vw":895.359786},{"c":897,"h":897,"l":895.32,"n":119,"o":895.32,"t":"2026-10-09T20:00:00Z","v":248046,"vw":895.323842},{"c":895.68,"h":895.68,"l":895.68,"n":10,"o":895.68,"t":"2026-10-09T20:05:00Z","v":141,"vw":895.68},{"c":896,"h":896.03,"l":895.32,"n":36,"o":895.32,"t":"2026-10-09T20:10:00Z","v":23568,"vw":895.327202},{"c":896,"h":896.04,"l":896,"n":21,"o":896.01,"t":"2026-10-09T20:15:00Z","v":345,"vw":896.011538},{"c":896.35,"h":896.35,"l":896.35,"n":12,"o":896.35,"t":"2026-10-09T20:20:00Z","v":441,"vw":896.35},{"c":895,"h":896.5,"l":895,"n":6,"o":896.5,"t":"2026-10-09T20:30:00Z","v":97,"vw":895.666667},{"c":896.6733,"h":896.6733,"l":896,"n":4,"o":896.06,"t":"2026-10-09T20:50:00Z","v":220,"vw":896.266618},{"c":895.6887,"h":895.6887,"l":895.6887,"n":2,"o":895.6887,"t":"2026-10-09T21:10:00Z","v":103,"vw":895.6887},{"c":896.1534,"h":896.1534,"l":896.1534,"n":2,"o":896.1534,"t":"2026-10-09T21:25:00Z","v":125,"vw":896.1534},{"c":896.5,"h":896.5,"l":896.2,"n":13,"o":896.2,"t":"2026-10-09T21:40:00Z","v":438,"vw":896.314231},{"c":896.74,"h":896.74,"l":896.74,"n":2,"o":896.74,"t":"2026-10-09T22:00:00Z","v":52,"vw":896.74},{"c":896.57,"h":896.99,"l":896.57,"n":5,"o":896.99,"t":"2026-10-09T22:15:00Z","v":112,"vw":896.803333},{"c":896.05,"h":896.05,"l":896.05,"n":1,"o":896.05,"t":"2026-10-09T22:25:00Z","v":100,"vw":896.05},{"c":896.973,"h":896.973,"l":896.973,"n":2,"o":896.973,"t":"2026-10-09T22:35:00Z","v":73,"vw":896.973},{"c":897,"h":897,"l":897,"n":1,"o":897,"t":"2026-10-09T22:40:00Z","v":250,"vw":897},{"c":896.05,"h":897.5,"l":896.05,"n":34,"o":897,"t":"2026-10-09T22:45:00Z","v":620,"vw":896.973502},{"c":897.6893,"h":897.6893,"l":897.6893,"n":3,"o":897.6893,"t":"2026-10-09T22:50:00Z","v":65,"vw":897.6893},{"c":896.76,"h":896.76,"l":896.76,"n":3,"o":896.76,"t":"2026-10-09T22:55:00Z","v":115,"vw":896.76},{"c":897,"h":897,"l":897,"n":2,"o":897,"t":"2026-10-09T23:00:00Z","v":101,"vw":897},{"c":897.6893,"h":897.6893,"l":897.6893,"n":1,"o":897.6893,"t":"2026-10-09T23:20:00Z","v":50,"vw":897.6893},{"c":897.82,"h":897.82,"l":897.82,"n":8,"o":897.82,"t":"2026-10-09T23:40:00Z","v":104,"vw":897.82},{"c":897.99,"h":897.99,"l":897.99,"n":4,"o":897.99,"t":"2026-10-09T23:50:00Z","v":1101,"vw":897.99},{"c":897,"h":897,"l":897,"n":8,"o":897,"t":"2026-10-09T23:55:00Z","v":114,"vw":897},{"c":898.5,"h":901.18,"l":898.5,"n":166,"o":901.18,"t":"2026-10-12T08:00:00Z","v":2654,"vw":899.868399},{"c":899.23,"h":899.23,"l":899.23,"n":1,"o":899.23,"t":"2026-10-12T08:25:00Z","v":100,"vw":899.23},{"c":898.53,"h":898.83,"l":898.49,"n":4,"o":898.83,"t":"2026-10-12T08:35:00Z","v":210,"vw":898.640439},{"c":898,"h":898,"l":898,"n":5,"o":898,"t":"2026-10-12T08:40:00Z","v":76,"vw":898},{"c":898,"h":898,"l":898,"n":2,"o":898,"t":"2026-10-12T08:45:00Z","v":83,"vw":898},{"c":896.51,"h":896.51,"l":896.51,"n":2,"o":896.51,"t":"2026-10-12T08:50:00Z","v":50,"vw":896.51},{"c":898,"h":898,"l":898,"n":1,"o":898,"t":"2026-10-12T09:10:00Z","v":40,"vw":898},{"c":899.1,"h":899.1,"l":899.1,"n":4,"o":899.1,"t":"2026-10-12T09:20:00Z","v":111,"vw":899.1},{"c":898.08,"h":898.08,"l":898.08,"n":5,"o":898.08,"t":"2026-10-12T09:40:00Z","v":86,"vw":898.08},{"c":899.26,"h":899.26,"l":899.26,"n":1,"o":899.26,"t":"2026-10-12T10:00:00Z","v":200,"vw":899.26},{"c":898.8,"h":898.8,"l":898,"n":3,"o":898,"t":"2026-10-12T10:25:00Z","v":251,"vw":898.48},{"c":896,"h":897.99,"l":896,"n":49,"o":897.99,"t":"2026-10-12T11:00:00Z","v":544,"vw":897.06625},{"c":896,"h":896.01,"l":896,"n":6,"o":896.01,"t":"2026-10-12T11:10:00Z","v":576,"vw":896.005927},{"c":897.6125,"h":897.6125,"l":897.6125,"n":1,"o":897.6125,"t":"2026-10-12T11:15:00Z","v":100,"vw":897.6125},{"c":896.01,"h":896.06,"l":896.01,"n":13,"o":896.06,"t":"2026-10-12T11:35:00Z","v":453,"vw":896.033934},{"c":897.99,"h":897.99,"l":896,"n":19,"o":896.01,"t":"2026-10-12T11:40:00Z","v":693,"vw":896.326055},{"c":896.02,"h":896.02,"l":896.02,"n":6,"o":896.02,"t":"2026-10-12T11:50:00Z","v":120,"vw":896.02},{"c":897.24,"h":897.5,"l":897.24,"n":4,"o":897.5,"t":"2026-10-12T11:55:00Z","v":243,"vw":897.354884},{"c":897.29,"h":897.98,"l":897.29,"n":3,"o":897.98,"t":"2026-10-12T12:00:00Z","v":148,"vw":897.782857},{"c":899,"h":899,"l":897.97,"n":57,"o":897.97,"t":"2026-10-12T12:05:00Z","v":1930,"vw":898.481972},{"c":899.04,"h":899.04,"l":899.04,"n":3,"o":899.04,"t":"2026-10-12T12:10:00Z","v":50,"vw":899.04},{"c":899.99,"h":900,"l":899.8005,"n":30,"o":899.9294,"t":"2026-10-12T12:20:00Z","v":714,"vw":899.941323},{"c":899.25,"h":899.9,"l":899,"n":31,"o":899.9,"t":"2026-10-12T12:25:00Z","v":579,"vw":899.509091},{"c":896.936,"h":897.24,"l":896.936,"n":43,"o":897.24,"t":"2026-10-12T12:35:00Z","v":1101,"vw":897.142791},{"c":897.7489,"h":897.7489,"l":897.7489,"n":2,"o":897.7489,"t":"2026-10-12T12:40:00Z","v":81,"vw":897.7489},{"c":898,"h":898,"l":897,"n":25,"o":897.98,"t":"2026-10-12T12:45:00Z","v":917,"vw":897.838627},{"c":898,"h":898,"l":898,"n":16,"o":898,"t":"2026-10-12T12:50:00Z","v":253,"vw":898},{"c":896.7,"h":896.7,"l":896.7,"n":8,"o":896.7,"t":"2026-10-12T12:55:00Z","v":86,"vw":896.7},{"c":896.56,"h":896.56,"l":896,"n":57,"o":896.5,"t":"2026-10-12T13:00:00Z","v":4680,"vw":896.310565},{"c":896.8,"h":897.19,"l":896.22,"n":13,"o":896.22,"t":"2026-10-12T13:05:00Z","v":265,"vw":896.597368},{"c":896.5,"h":897.22,"l":896.5,"n":16,"o":897.22,"t":"2026-10-12T13:10:00Z","v":226,"vw":896.861364},{"c":896,"h":896,"l":896,"n":9,"o":896,"t":"2026-10-12T13:20:00Z","v":126,"vw":896},{"c":897.25,"h":897.25,"l":895.38,"n":20,"o":895.38,"t":"2026-10-12T13:25:00Z","v":269,"vw":896.381293},{"c":897.76,"h":902.29,"l":896.1,"n":3172,"o":898.39,"t":"2026-10-12T13:30:00Z","v":86501,"vw":899.07491},{"c":895.91,"h":899.09,"l":895.91,"n":1510,"o":897.56,"t":"2026-10-12T13:35:00Z","v":37611,"vw":897.805035},{"c":894.58,"h":896.89,"l":894,"n":1118,"o":895.5,"t":"2026-10-12T13:40:00Z","v":25304,"vw":895.405271},{"c":893.625,"h":897.37,"l":893,"n":1251,"o":895.465,"t":"2026-10-12T13:45:00Z","v":27077,"vw":894.674465},{"c":893.5,"h":893.77,"l":892.11,"n":764,"o":893.56,"t":"2026-10-12T13:50:00Z","v":14715,"vw":893.091455},{"c":893.39,"h":894.12,"l":891.875,"n":822,"o":892.925,"t":"2026-10-12T13:55:00Z","v":14941,"vw":892.73955},{"c":892.98,"h":895.275,"l":892,"n":923,"o":893.355,"t":"2026-10-12T14:00:00Z","v":20562,"vw":893.973944},{"c":894.35,"h":894.49,"l":892.77,"n":770,"o":892.85,"t":"2026-10-12T14:05:00Z","v":12796,"vw":893.951768},{"c":895,"h":897.01,"l":894.21,"n":1158,"o":894.67,"t":"2026-10-12T14:10:00Z","v":30505,"vw":895.526729},{"c":893.4,"h":894.97,"l":892.12,"n":1167,"o":894.74,"t":"2026-10-12T14:15:00Z","v":23297,"vw":893.753252},{"c":894,"h":894.87,"l":893.36,"n":1017,"o":893.77,"t":"2026-10-12T14:20:00Z","v":23381,"vw":894.23927},{"c":893.535,"h":894.73,"l":892.94,"n":908,"o":893.86,"t":"2026-10-12T14:25:00Z","v":15616,"vw":893.933926},{"c":894.39,"h":894.53,"l":893.4,"n":588,"o":893.535,"t":"2026-10-12T14:30:00Z","v":6451,"vw":893.972237},{"c":893.785,"h":894.61,"l":892.48,"n":1241,"o":894.23,"t":"2026-10-12T14:35:00Z","v":35862,"vw":893.940737},{"c":892.77,"h":894.97,"l":892.53,"n":944,"o":893.66,"t":"2026-10-12T14:40:00Z","v":24246,"vw":894.218572},{"c":893.42,"h":893.735,"l":892.81,"n":895,"o":892.91,"t":"2026-10-12T14:45:00Z","v":19189,"vw":893.173332},{"c":893.1,"h":893.71,"l":892.01,"n":816,"o":893.68,"t":"2026-10-12T14:50:00Z","v":17392,"vw":892.671815},{"c":892.78,"h":893.6099,"l":892.19,"n":690,"o":893.28,"t":"2026-10-12T14:55:00Z","v":17935,"vw":892.925607},{"c":893.58,"h":893.78,"l":892.24,"n":819,"o":892.6464,"t":"2026-10-12T15:00:00Z","v":20832,"vw":892.7042},{"c":893.905,"h":894.09,"l":892.7201,"n":679,"o":893.51,"t":"2026-10-12T15:05:00Z","v":19449,"vw":893.524844},{"c":893.33,"h":894.1258,"l":893.13,"n":884,"o":893.905,"t":"2026-10-12T15:10:00Z","v":21535,"vw":893.66785},{"c":890.84,"h":893.9758,"l":890.84,"n":1256,"o":893.445,"t":"2026-10-12T15:15:00Z","v":39574,"vw":892.5219},{"c":891.98,"h":892.23,"l":890.645,"n":962,"o":890.8,"t":"2026-10-12T15:20:00Z","v":30635,"vw":891.218417},{"c":892.54,"h":892.78,"l":891.215,"n":689,"o":891.985,"t":"2026-10-12T15:25:00Z","v":16853,"vw":891.848385},{"c":892.275,"h":892.85,"l":891.91,"n":781,"o":892.78,"t":"2026-10-12T15:30:00Z","v":12640,"vw":892.428729},{"c":892.32,"h":892.76,"l":891.77,"n":947,"o":892.06,"t":"2026-10-12T15:35:00Z","v":29888,"vw":892.264294},{"c":892.47,"h":893.39,"l":892.29,"n":657,"o":892.3203,"t":"2026-10-12T15:40:00Z","v":14169,"vw":892.795123},{"c":892.8725,"h":892.96,"l":892.29,"n":645,"o":892.48,"t":"2026-10-12T15:45:00Z","v":16665,"vw":892.640929},{"c":892.96,"h":893.32,"l":892.74,"n":563,"o":892.99,"t":"2026-10-12T15:50:00Z","v":9923,"vw":893.068793},{"c":891.39,"h":892.785,"l":890.97,"n":780,"o":892.785,"t":"2026-10-12T15:55:00Z","v":17194,"vw":891.668276},{"c":891.78,"h":891.93,"l":891.296,"n":651,"o":891.5223,"t":"2026-10-12T16:00:00Z","v":13738,"vw":891.609158},{"c":892.09,"h":892.09,"l":891.345,"n":646,"o":891.8,"t":"2026-10-12T16:05:00Z","v":17299,"vw":891.755085},{"c":891.36,"h":892.75,"l":891.36,"n":768,"o":891.94,"t":"2026-10-12T16:10:00Z","v":17938,"vw":892.188275},{"c":892.7299,"h":892.74,"l":891.355,"n":567,"o":891.36,"t":"2026-10-12T16:15:00Z","v":13885,"vw":891.874923},{"c":891.78,"h":893.23,"l":891.78,"n":862,"o":892.53,"t":"2026-10-12T16:20:00Z","v":14994,"vw":892.515803},{"c":892.24,"h":892.3199,"l":891.08,"n":749,"o":891.725,"t":"2026-10-12T16:25:00Z","v":15669,"vw":891.905738},{"c":892.81,"h":892.97,"l":892.06,"n":567,"o":892.24,"t":"2026-10-12T16:30:00Z","v":12919,"vw":892.627519},{"c":892.535,"h":892.92,"l":892.325,"n":562,"o":892.81,"t":"2026-10-12T16:35:00Z","v":11102,"vw":892.642201},{"c":892.325,"h":893.3,"l":891.88,"n":688,"o":892.37,"t":"2026-10-12T16:40:00Z","v":13410,"vw":892.658044},{"c":892.565,"h":893.06,"l":892.325,"n":503,"o":892.325,"t":"2026-10-12T16:45:00Z","v":8697,"vw":892.659638},{"c":892.17,"h":892.75,"l":891.99,"n":649,"o":892.565,"t":"2026-10-12T16:50:00Z","v":13880,"vw":892.410076},{"c":892.5,"h":893,"l":892.3,"n":608,"o":892.49,"t":"2026-10-12T16:55:00Z","v":15040,"vw":892.696288},{"c":891.2901,"h":892.525,"l":891,"n":724,"o":892.34,"t":"2026-10-12T17:00:00Z","v":21372,"vw":891.745203},{"c":892.015,"h":892.12,"l":891.29,"n":413,"o":891.59,"t":"2026-10-12T17:05:00Z","v":7446,"vw":891.673955},{"c":892.875,"h":892.98,"l":892.21,"n":528,"o":892.22,"t":"2026-10-12T17:10:00Z","v":10765,"vw":892.522433},{"c":891.45,"h":892.875,"l":891.435,"n":691,"o":892.875,"t":"2026-10-12T17:15:00Z","v":13557,"vw":891.989915},{"c":891.9269,"h":892.21,"l":891.435,"n":529,"o":891.52,"t":"2026-10-12T17:20:00Z","v":12957,"vw":891.850748},{"c":891.43,"h":891.94,"l":891.06,"n":512,"o":891.845,"t":"2026-10-12T17:25:00Z","v":8375,"vw":891.425462},{"c":890.59,"h":891.25,"l":890.2,"n":829,"o":891.25,"t":"2026-10-12T17:30:00Z","v":15919,"vw":890.763953},{"c":891.8,"h":892,"l":890.38,"n":775,"o":890.58,"t":"2026-10-12T17:35:00Z","v":16455,"vw":890.938378},{"c":891.62,"h":892.075,"l":891.55,"n":537,"o":891.55,"t":"2026-10-12T17:40:00Z","v":7577,"vw":891.844458},{"c":890.9,"h":891.8,"l":890.7352,"n":743,"o":891.61,"t":"2026-10-12T17:45:00Z","v":15868,"vw":891.175931},{"c":891.565,"h":891.565,"l":890.36,"n":627,"o":890.74,"t":"2026-10-12T17:50:00Z","v":13293,"vw":890.689732},{"c":892.0425,"h":892.1,"l":891.45,"n":850,"o":891.63,"t":"2026-10-12T17:55:00Z","v":13150,"vw":891.83479},{"c":890.71,"h":892.13,"l":889.55,"n":1357,"o":892.015,"t":"2026-10-12T18:00:00Z","v":30936,"vw":890.955634},{"c":889.54,"h":890.715,"l":888.23,"n":1188,"o":890.715,"t":"2026-10-12T18:05:00Z","v":33432,"vw":889.270923},{"c":890.33,"h":890.34,"l":889.27,"n":632,"o":889.4,"t":"2026-10-12T18:10:00Z","v":11737,"vw":889.834112},{"c":888.47,"h":890.61,"l":888,"n":1031,"o":890.375,"t":"2026-10-12T18:15:00Z","v":29466,"vw":889.36712},{"c":889.575,"h":889.575,"l":887.78,"n":920,"o":888.38,"t":"2026-10-12T18:20:00Z","v":17950,"vw":888.622926},{"c":890.075,"h":890.51,"l":889.597,"n":633,"o":889.71,"t":"2026-10-12T18:25:00Z","v":13975,"vw":889.900882},{"c":889.7,"h":890.99,"l":889.7,"n":669,"o":890.31,"t":"2026-10-12T18:30:00Z","v":21446,"vw":890.573208},{"c":890.24,"h":890.4399,"l":889.51,"n":545,"o":889.9575,"t":"2026-10-12T18:35:00Z","v":10531,"vw":889.953776},{"c":889.94,"h":890.62,"l":889.7492,"n":734,"o":890.24,"t":"2026-10-12T18:40:00Z","v":14846,"vw":890.118219},{"c":889.8475,"h":890.2,"l":889.64,"n":689,"o":890.11,"t":"2026-10-12T18:45:00Z","v":14092,"vw":889.929348},{"c":889.39,"h":889.995,"l":889.38,"n":764,"o":889.96,"t":"2026-10-12T18:50:00Z","v":13302,"vw":889.553787},{"c":890.29,"h":890.29,"l":889.195,"n":967,"o":889.41,"t":"2026-10-12T18:55:00Z","v":20693,"vw":889.823502},{"c":890.515,"h":890.74,"l":889.66,"n":723,"o":890.45,"t":"2026-10-12T19:00:00Z","v":13911,"vw":890.27695},{"c":889.99,"h":890.515,"l":889.7,"n":861,"o":890.515,"t":"2026-10-12T19:05:00Z","v":18426,"vw":890.224162},{"c":891.04,"h":891.26,"l":889.51,"n":970,"o":889.99,"t":"2026-10-12T19:10:00Z","v":20940,"vw":890.538307},{"c":890.33,"h":890.955,"l":889.6,"n":913,"o":890.9525,"t":"2026-10-12T19:15:00Z","v":32537,"vw":890.173166},{"c":890.155,"h":890.41,"l":889.63,"n":1014,"o":890.31,"t":"2026-10-12T19:20:00Z","v":19089,"vw":890.07368},{"c":890.635,"h":891,"l":890.19,"n":1590,"o":890.2,"t":"2026-10-12T19:25:00Z","v":25222,"vw":890.533312},{"c":891.72,"h":891.73,"l":890.45,"n":1499,"o":890.6425,"t":"2026-10-12T19:30:00Z","v":32284,"vw":891.025001},{"c":890.74,"h":891.7699,"l":890.59,"n":1339,"o":891.56,"t":"2026-10-12T19:35:00Z","v":23234,"vw":890.983962},{"c":891.24,"h":891.89,"l":890.25,"n":1471,"o":890.51,"t":"2026-10-12T19:40:00Z","v":27362,"vw":891.271225},{"c":892.21,"h":892.49,"l":890.98,"n":2235,"o":891.375,"t":"2026-10-12T19:45:00Z","v":48569,"vw":891.6638},{"c":891.61,"h":892.48,"l":891.48,"n":2330,"o":892.03,"t":"2026-10-12T19:50:00Z","v":53764,"vw":891.964114},{"c":894,"h":894.79,"l":891.6,"n":6975,"o":891.69,"t":"2026-10-12T19:55:00Z","v":172677,"vw":893.214725},{"c":895,"h":895.5006,"l":893,"n":225,"o":894.49,"t":"2026-10-12T20:00:00Z","v":292199,"vw":893.955808},{"c":895.78,"h":895.78,"l":895.78,"n":10,"o":895.78,"t":"2026-10-12T20:05:00Z","v":195,"vw":895.78},{"c":896,"h":896,"l":893.95,"n":86,"o":893.95,"t":"2026-10-12T20:15:00Z","v":13461,"vw":894.366011},{"c":895.84,"h":896.94,"l":895.6401,"n":46,"o":895.8,"t":"2026-10-12T20:20:00Z","v":1108,"vw":896.090841},{"c":896.79,"h":896.79,"l":896,"n":18,"o":896,"t":"2026-10-12T20:25:00Z","v":1074,"vw":896.427505},{"c":896.2,"h":896.99,"l":896.2,"n":20,"o":896.63,"t":"2026-10-12T20:30:00Z","v":402,"vw":896.59011},{"c":893.95,"h":896.3,"l":893.95,"n":17,"o":896.3,"t":"2026-10-12T20:35:00Z","v":624,"vw":894.422779},{"c":896.49,"h":896.49,"l":896.28,"n":14,"o":896.28,"t":"2026-10-12T20:45:00Z","v":305,"vw":896.396667},{"c":896.42,"h":896.45,"l":896.3,"n":29,"o":896.3,"t":"2026-10-12T20:50:00Z","v":512,"vw":896.382961},{"c":896.2,"h":896.2,"l":896.2,"n":5,"o":896.2,"t":"2026-10-12T20:55:00Z","v":22543,"vw":896.2},{"c":896.4365,"h":896.4365,"l":896.4365,"n":2,"o":896.4365,"t":"2026-10-12T21:00:00Z","v":51,"vw":896.4365},{"c":897.25,"h":897.25,"l":896,"n":81,"o":896.1535,"t":"2026-10-12T21:05:00Z","v":2026,"vw":896.454002},{"c":897.36,"h":897.46,"l":897.0542,"n":27,"o":897.2,"t":"2026-10-12T21:10:00Z","v":1179,"vw":897.229318},{"c":897.08,"h":897.5,"l":897.08,"n":15,"o":897.14,"t":"2026-10-12T21:15:00Z","v":344,"vw":897.163646},{"c":897.02,"h":897.02,"l":897,"n":18,"o":897,"t":"2026-10-12T21:20:00Z","v":467,"vw":897.005227},{"c":896.55,"h":897.278,"l":896.4,"n":17,"o":897.2532,"t":"2026-10-12T21:25:00Z","v":277,"vw":896.931524},{"c":897.25,"h":897.25,"l":896.79,"n":5,"o":896.79,"t":"2026-10-12T21:30:00Z","v":191,"vw":897.068317},{"c":896.66,"h":897.2325,"l":896.66,"n":3,"o":897.2325,"t":"2026-10-12T21:35:00Z","v":352,"vw":897.068929},{"c":896.68,"h":897.1555,"l":896.65,"n":9,"o":896.65,"t":"2026-10-12T21:40:00Z","v":171,"vw":896.852086},{"c":896.75,"h":896.75,"l":896.57,"n":23,"o":896.75,"t":"2026-10-12T21:45:00Z","v":355,"vw":896.680622},{"c":897.8,"h":897.8,"l":897.45,"n":26,"o":897.45,"t":"2026-10-12T22:00:00Z","v":877,"vw":897.69709},{"c":897.7,"h":898,"l":897.7,"n":18,"o":897.99,"t":"2026-10-12T22:05:00Z","v":694,"vw":897.859213},{"c":897.98,"h":897.98,"l":897.75,"n":17,"o":897.8,"t":"2026-10-12T22:10:00Z","v":636,"vw":897.862581},{"c":897.86,"h":897.86,"l":897.86,"n":3,"o":897.86,"t":"2026-10-12T22:15:00Z","v":200,"vw":897.86},{"c":898,"h":898,"l":897.9,"n":42,"o":897.9,"t":"2026-10-12T22:20:00Z","v":904,"vw":897.9819},{"c":898.21,"h":898.21,"l":898.21,"n":1,"o":898.21,"t":"2026-10-12T22:25:00Z","v":364,"vw":898.21},{"c":898.3703,"h":898.5606,"l":898.3703,"n":16,"o":898.46,"t":"2026-10-12T22:30:00Z","v":478,"vw":898.462889},{"c":898.0438,"h":898.38,"l":898,"n":45,"o":898.37,"t":"2026-10-12T22:35:00Z","v":2258,"vw":898.248286},{"c":898.2768,"h":898.2768,"l":898.2768,"n":4,"o":898.2768,"t":"2026-10-12T22:40:00Z","v":90,"vw":898.2768},{"c":898.4513,"h":898.4513,"l":898.2,"n":12,"o":898.2,"t":"2026-10-12T22:45:00Z","v":466,"vw":898.345349},{"c":898.49,"h":898.49,"l":898.31,"n":11,"o":898.31,"t":"2026-10-12T22:50:00Z","v":588,"vw":898.473993},{"c":898.6,"h":899.62,"l":898.2,"n":48,"o":898.2,"t":"2026-10-12T22:55:00Z","v":2580,"vw":898.911554},{"c":898.19,"h":898.8,"l":898.19,"n":5,"o":898.8,"t":"2026-10-12T23:00:00Z","v":141,"vw":898.495},{"c":897.0008,"h":898.74,"l":897.0008,"n":30,"o":898.74,"t":"2026-10-12T23:05:00Z","v":728,"vw":897.804183},{"c":897.15,"h":897.15,"l":897.15,"n":8,"o":897.15,"t":"2026-10-12T23:10:00Z","v":1000,"vw":897.15},{"c":897.54,"h":897.54,"l":897.54,"n":6,"o":897.54,"t":"2026-10-12T23:15:00Z","v":383,"vw":897.54},{"c":898.15,"h":898.15,"l":897.58,"n":18,"o":897.58,"t":"2026-10-12T23:20:00Z","v":280,"vw":897.930769},{"c":898.1474,"h":898.15,"l":898.1474,"n":16,"o":898.15,"t":"2026-10-12T23:25:00Z","v":427,"vw":898.147706},{"c":898.15,"h":898.77,"l":898.15,"n":27,"o":898.15,"t":"2026-10-12T23:30:00Z","v":527,"vw":898.287771},{"c":898.5349,"h":898.5349,"l":898.5349,"n":1,"o":898.5349,"t":"2026-10-12T23:35:00Z","v":100,"vw":898.5349},{"c":897.75,"h":897.75,"l":897.75,"n":6,"o":897.75,"t":"2026-10-12T23:40:00Z","v":102,"vw":897.75},{"c":897.95,"h":897.96,"l":897.94,"n":17,"o":897.94,"t":"2026-10-12T23:45:00Z","v":395,"vw":897.947097},{"c":897.68,"h":898,"l":897.68,"n":13,"o":897.99,"t":"2026-10-12T23:50:00Z","v":404,"vw":897.916158},{"c":898.25,"h":898.25,"l":897.8697,"n":16,"o":898.2,"t":"2026-10-12T23:55:00Z","v":411,"vw":898.069169},{"c":896.4,"h":909,"l":895,"n":693,"o":897.5,"t":"2026-10-13T08:00:00Z","v":10669,"vw":901.809617},{"c":907.35,"h":907.44,"l":902.92,"n":152,"o":903.01,"t":"2026-10-13T08:10:00Z","v":2016,"vw":905.553286},{"c":904,"h":905.11,"l":904,"n":25,"o":905.11,"t":"2026-10-13T08:20:00Z","v":2096,"vw":904.754338},{"c":903.95,"h":903.95,"l":903.8579,"n":11,"o":903.8579,"t":"2026-10-13T08:25:00Z","v":300,"vw":903.87632},{"c":903.01,"h":903.64,"l":903.01,"n":23,"o":903.64,"t":"2026-10-13T08:35:00Z","v":293,"vw":903.34},{"c":903.96,"h":903.96,"l":903.96,"n":1,"o":903.96,"t":"2026-10-13T08:40:00Z","v":50,"vw":903.96},{"c":903.45,"h":903.5,"l":903.39,"n":18,"o":903.5,"t":"2026-10-13T08:45:00Z","v":403,"vw":903.450989},{"c":903.11,"h":903.11,"l":903.07,"n":14,"o":903.07,"t":"2026-10-13T08:50:00Z","v":317,"vw":903.08767},{"c":904.11,"h":904.11,"l":903.11,"n":14,"o":903.51,"t":"2026-10-13T09:00:00Z","v":223,"vw":903.730321},{"c":905.11,"h":905.11,"l":905,"n":20,"o":905.11,"t":"2026-10-13T09:10:00Z","v":258,"vw":905.08672},{"c":905.9,"h":905.9,"l":904.9,"n":25,"o":904.9,"t":"2026-10-13T09:15:00Z","v":263,"vw":905.406173},{"c":905.12,"h":905.13,"l":905.12,"n":27,"o":905.13,"t":"2026-10-13T09:20:00Z","v":281,"vw":905.12548},{"c":908.49,"h":908.49,"l":905.25,"n":127,"o":905.25,"t":"2026-10-13T09:30:00Z","v":1039,"vw":907.600297},{"c":904.25,"h":907.5,"l":904.25,"n":106,"o":907.5,"t":"2026-10-13T09:40:00Z","v":1129,"vw":905.607104},{"c":905,"h":905,"l":903.53,"n":36,"o":904.03,"t":"2026-10-13T09:45:00Z","v":1238,"vw":904.912545},{"c":904,"h":904.55,"l":904,"n":64,"o":904.55,"t":"2026-10-13T09:50:00Z","v":1190,"vw":904.205374},{"c":906.5,"h":906.5,"l":906.5,"n":4,"o":906.5,"t":"2026-10-13T10:00:00Z","v":119,"vw":906.5},{"c":906.28,"h":906.35,"l":905.3,"n":24,"o":905.8636,"t":"2026-10-13T10:10:00Z","v":614,"vw":906.075386},{"c":905,"h":906.5,"l":903,"n":108,"o":906.5,"t":"2026-10-13T10:15:00Z","v":1602,"vw":903.7069},{"c":905.03,"h":906,"l":905,"n":23,"o":905,"t":"2026-10-13T10:20:00Z","v":403,"vw":905.5921},{"c":903.29,"h":903.85,"l":902,"n":66,"o":903.85,"t":"2026-10-13T10:25:00Z","v":740,"vw":902.98007},{"c":888,"h":901.08,"l":888,"n":343,"o":901,"t":"2026-10-13T10:30:00Z","v":4092,"vw":896.165542},{"c":889.99,"h":895.1,"l":885.01,"n":242,"o":885.01,"t":"2026-10-13T10:35:00Z","v":2880,"vw":891.385769},{"c":894,"h":894,"l":887.31,"n":89,"o":887.31,"t":"2026-10-13T10:40:00Z","v":923,"vw":891.414951},{"c":895.02,"h":896.49,"l":894.5,"n":74,"o":894.86,"t":"2026-10-13T10:45:00Z","v":850,"vw":894.855152},{"c":890.5,"h":890.81,"l":890,"n":92,"o":890.04,"t":"2026-10-13T10:50:00Z","v":1280,"vw":890.49877},{"c":888,"h":892,"l":888,"n":124,"o":892,"t":"2026-10-13T10:55:00Z","v":2050,"vw":888.559039},{"c":885.72,"h":890,"l":874.65,"n":653,"o":888,"t":"2026-10-13T11:00:00Z","v":6327,"vw":880.942068},{"c":894,"h":894,"l":881.3607,"n":212,"o":886,"t":"2026-10-13T11:05:00Z","v":4624,"vw":886.105195},{"c":890,"h":898.25,"l":886.5126,"n":332,"o":894,"t":"2026-10-13T11:10:00Z","v":4786,"vw":893.38141},{"c":891,"h":891,"l":889.01,"n":63,"o":889.97,"t":"2026-10-13T11:15:00Z","v":3268,"vw":890.392082},{"c":907,"h":912.83,"l":892,"n":335,"o":892,"t":"2026-10-13T11:20:00Z","v":5785,"vw":901.935766},{"c":910,"h":915,"l":888,"n":1272,"o":908.61,"t":"2026-10-13T11:25:00Z","v":51219,"vw":903.05635},{"c":919.78,"h":924,"l":908,"n":1779,"o":908.88,"t":"2026-10-13T11:30:00Z","v":43713,"vw":915.01917},{"c":921,"h":921.39,"l":917,"n":713,"o":918.4,"t":"2026-10-13T11:35:00Z","v":18772,"vw":919.630704},{"c":923,"h":924.6723,"l":920.97,"n":791,"o":921.26,"t":"2026-10-13T11:40:00Z","v":27903,"vw":923.560186},{"c":920,"h":924.73,"l":920,"n":544,"o":923,"t":"2026-10-13T11:45:00Z","v":18860,"vw":923.233477},{"c":919.6649,"h":922,"l":917.322,"n":425,"o":921,"t":"2026-10-13T11:50:00Z","v":9102,"vw":919.691292},{"c":924.87,"h":926,"l":918.94,"n":518,"o":920,"t":"2026-10-13T11:55:00Z","v":23381,"vw":923.234951},{"c":924.05,"h":928.2095,"l":920,"n":716,"o":923.18,"t":"2026-10-13T12:00:00Z","v":22234,"vw":926.359457},{"c":932.03,"h":935,"l":923.51,"n":930,"o":924.02,"t":"2026-10-13T12:05:00Z","v":29104,"vw":929.322159},{"c":934.5,"h":936.2991,"l":933.0038,"n":681,"o":934,"t":"2026-10-13T12:10:00Z","v":16236,"vw":934.914147},{"c":930,"h":935,"l":929.8951,"n":525,"o":933,"t":"2026-10-13T12:15:00Z","v":15762,"vw":932.680463},{"c":922.04,"h":930,"l":922.04,"n":1300,"o":929.5,"t":"2026-10-13T12:20:00Z","v":15894,"vw":926.43699},{"c":925,"h":928.1453,"l":923.6,"n":287,"o":925,"t":"2026-10-13T12:25:00Z","v":6400,"vw":925.215422},{"c":927.17,"h":927.8,"l":924.6,"n":339,"o":927.8,"t":"2026-10-13T12:30:00Z","v":5561,"vw":925.733809},{"c":927.2,"h":929,"l":921.9466,"n":437,"o":926,"t":"2026-10-13T12:35:00Z","v":9269,"vw":925.860993},{"c":924.5,"h":927.6,"l":923,"n":300,"o":925.75,"t":"2026-10-13T12:40:00Z","v":7870,"vw":924.839474},{"c":925,"h":926.03,"l":923,"n":314,"o":924.5,"t":"2026-10-13T12:45:00Z","v":17869,"vw":924.801357},{"c":923,"h":925.8,"l":922.3,"n":160,"o":925.5584,"t":"2026-10-13T12:50:00Z","v":2670,"vw":924.016648},{"c":924,"h":925.05,"l":921.59,"n":305,"o":922.36,"t":"2026-10-13T12:55:00Z","v":6971,"vw":923.292939},{"c":926,"h":928.78,"l":922,"n":741,"o":923.48,"t":"2026-10-13T13:00:00Z","v":12396,"vw":925.716702},{"c":931.7553,"h":932,"l":925.95,"n":864,"o":925.95,"t":"2026-10-13T13:05:00Z","v":19923,"vw":929.263701},{"c":928.7585,"h":931.6426,"l":928,"n":333,"o":931.6426,"t":"2026-10-13T13:10:00Z","v":7805,"vw":930.122782},{"c":927,"h":930.17,"l":925.02,"n":508,"o":928.42,"t":"2026-10-13T13:15:00Z","v":10902,"vw":927.587965},{"c":923.1403,"h":928.02,"l":921.56,"n":439,"o":926.9,"t":"2026-10-13T13:20:00Z","v":7957,"vw":925.220441},{"c":922.3,"h":926.32,"l":918.53,"n":574,"o":921.7,"t":"2026-10-13T13:25:00Z","v":12240,"vw":921.241226},{"c":912.76,"h":931,"l":912.0701,"n":7758,"o":923,"t":"2026-10-13T13:30:00Z","v":276733,"vw":922.667091},{"c":911.6274,"h":912.77,"l":903.045,"n":5412,"o":912.76,"t":"2026-10-13T13:35:00Z","v":170585,"vw":907.799064},{"c":904.63,"h":912.7199,"l":901.0635,"n":3675,"o":911.2,"t":"2026-10-13T13:40:00Z","v":104694,"vw":905.154448},{"c":908.085,"h":913.989,"l":904.17,"n":2922,"o":904.17,"t":"2026-10-13T13:45:00Z","v":77657,"vw":910.017098},{"c":906.16,"h":912.4,"l":904.6842,"n":2397,"o":908.085,"t":"2026-10-13T13:50:00Z","v":100057,"vw":908.8472},{"c":902.81,"h":909.17,"l":902.68,"n":2678,"o":906.16,"t":"2026-10-13T13:55:00Z","v":86844,"vw":904.805887},{"c":895.14,"h":903.12,"l":894.22,"n":4077,"o":903.08,"t":"2026-10-13T14:00:00Z","v":120890,"vw":899.015186},{"c":894.75,"h":895.7999,"l":891.0101,"n":2569,"o":895.135,"t":"2026-10-13T14:05:00Z","v":75766,"vw":893.670233},{"c":901.585,"h":903.64,"l":894.455,"n":2602,"o":894.73,"t":"2026-10-13T14:10:00Z","v":86312,"vw":900.256232},{"c":901.2901,"h":905.9999,"l":900,"n":1945,"o":902.21,"t":"2026-10-13T14:15:00Z","v":61494,"vw":902.860611},{"c":907.92,"h":907.92,"l":902.63,"n":2366,"o":902.63,"t":"2026-10-13T14:20:00Z","v":53568,"vw":905.466951},{"c":908.01,"h":911.02,"l":907.2367,"n":2622,"o":907.46,"t":"2026-10-13T14:25:00Z","v":92177,"vw":909.066983},{"c":905.45,"h":910,"l":903.31,"n":1920,"o":907.9455,"t":"2026-10-13T14:30:00Z","v":52287,"vw":906.731357},{"c":904.95,"h":910.15,"l":904.48,"n":1785,"o":905.54,"t":"2026-10-13T14:35:00Z","v":47696,"vw":907.619155},{"c":904.03,"h":906.53,"l":903.0701,"n":1160,"o":904.6086,"t":"2026-10-13T14:40:00Z","v":35408,"vw":904.23833},{"c":907.565,"h":907.6,"l":904.47,"n":1121,"o":904.65,"t":"2026-10-13T14:45:00Z","v":28107,"vw":906.320065},{"c":904.11,"h":909.3,"l":904,"n":1366,"o":907.8099,"t":"2026-10-13T14:50:00Z","v":34467,"vw":907.113895},{"c":900.4,"h":905.2399,"l":898.1101,"n":2526,"o":905.2399,"t":"2026-10-13T14:55:00Z","v":67114,"vw":900.752466},{"c":901.07,"h":903.17,"l":899.71,"n":1389,"o":900.15,"t":"2026-10-13T15:00:00Z","v":32801,"vw":901.499538},{"c":901.88,"h":902.29,"l":900,"n":954,"o":901.44,"t":"2026-10-13T15:05:00Z","v":26894,"vw":900.926174},{"c":902.375,"h":902.99,"l":901,"n":986,"o":902.38,"t":"2026-10-13T15:10:00Z","v":25183,"vw":902.185649},{"c":901.61,"h":903.61,"l":901.32,"n":1113,"o":902.19,"t":"2026-10-13T15:15:00Z","v":29199,"vw":902.470808},{"c":900.28,"h":903.15,"l":900,"n":1241,"o":901.48,"t":"2026-10-13T15:20:00Z","v":29794,"vw":901.080534},{"c":905.14,"h":907.37,"l":900.1226,"n":1946,"o":900.1226,"t":"2026-10-13T15:25:00Z","v":64278,"vw":903.569651},{"c":904.535,"h":906.729,"l":902.787,"n":1267,"o":905.23,"t":"2026-10-13T15:30:00Z","v":33654,"vw":904.852677},{"c":899.775,"h":905.32,"l":899.5675,"n":1567,"o":904.12,"t":"2026-10-13T15:35:00Z","v":47924,"vw":902.027263},{"c":898.78,"h":902.2,"l":898.76,"n":1211,"o":900.04,"t":"2026-10-13T15:40:00Z","v":31430,"vw":900.622418},{"c":898.92,"h":899.51,"l":897.12,"n":1530,"o":898.8,"t":"2026-10-13T15:45:00Z","v":40717,"vw":898.55304},{"c":900.6801,"h":901.47,"l":898.42,"n":1072,"o":898.99,"t":"2026-10-13T15:50:00Z","v":23797,"vw":899.616614},{"c":899.595,"h":901.6899,"l":899.595,"n":1375,"o":901.09,"t":"2026-10-13T15:55:00Z","v":35115,"vw":900.539046},{"c":900.39,"h":902.15,"l":898.5,"n":1833,"o":899.575,"t":"2026-10-13T16:00:00Z","v":71934,"vw":900.88147},{"c":898.11,"h":901.14,"l":898.11,"n":1494,"o":900.39,"t":"2026-10-13T16:05:00Z","v":52860,"vw":899.816196},{"c":897.9999,"h":898.89,"l":897.12,"n":1146,"o":898.34,"t":"2026-10-13T16:10:00Z","v":40007,"vw":898.125259},{"c":898.11,"h":898.62,"l":897.5601,"n":846,"o":897.75,"t":"2026-10-13T16:15:00Z","v":19378,"vw":898.057249},{"c":897.3634,"h":898.545,"l":896.5701,"n":940,"o":898.14,"t":"2026-10-13T16:20:00Z","v":22272,"vw":897.551055},{"c":899.1675,"h":899.5,"l":896.5201,"n":1244,"o":897,"t":"2026-10-13T16:25:00Z","v":29281,"vw":898.458436},{"c":899.3,"h":900.355,"l":898.36,"n":1046,"o":899.01,"t":"2026-10-13T16:30:00Z","v":35485,"vw":899.578267},{"c":899.53,"h":899.9,"l":898.71,"n":983,"o":899.385,"t":"2026-10-13T16:35:00Z","v":32303,"vw":899.505521},{"c":900.48,"h":901,"l":898.79,"n":1101,"o":899.36,"t":"2026-10-13T16:40:00Z","v":26937,"vw":900.177337},{"c":900.86,"h":901.29,"l":899.18,"n":845,"o":900.7,"t":"2026-10-13T16:45:00Z","v":18855,"vw":900.278271},{"c":901.58,"h":901.63,"l":900,"n":984,"o":901.63,"t":"2026-10-13T16:50:00Z","v":21243,"vw":900.715568},{"c":895.8,"h":901.42,"l":895.8,"n":1845,"o":901.42,"t":"2026-10-13T16:55:00Z","v":59831,"vw":899.636548},{"c":895.9336,"h":896.87,"l":894.0082,"n":1695,"o":895.795,"t":"2026-10-13T17:00:00Z","v":38499,"vw":895.427448},{"c":897.33,"h":897.8,"l":895.78,"n":962,"o":895.87,"t":"2026-10-13T17:05:00Z","v":23737,"vw":896.41299},{"c":896.12,"h":897.47,"l":896.12,"n":838,"o":897.38,"t":"2026-10-13T17:10:00Z","v":18948,"vw":896.784879},{"c":896.4775,"h":898,"l":895.64,"n":1177,"o":896.12,"t":"2026-10-13T17:15:00Z","v":45372,"vw":897.129533},{"c":896.805,"h":897.1925,"l":895.31,"n":849,"o":896.97,"t":"2026-10-13T17:20:00Z","v":19447,"vw":896.124967},{"c":896.11,"h":896.9,"l":895.51,"n":778,"o":896.35,"t":"2026-10-13T17:25:00Z","v":23889,"vw":896.204744},{"c":895.74,"h":896.31,"l":894.55,"n":1228,"o":896,"t":"2026-10-13T17:30:00Z","v":28789,"vw":895.515358},{"c":897.215,"h":898,"l":895.6225,"n":997,"o":895.85,"t":"2026-10-13T17:35:00Z","v":36397,"vw":897.151156},{"c":895.705,"h":897.33,"l":895,"n":784,"o":897.21,"t":"2026-10-13T17:40:00Z","v":14252,"vw":895.86334},{"c":894.97,"h":897.33,"l":894.57,"n":1104,"o":895.7,"t":"2026-10-13T17:45:00Z","v":20347,"vw":896.087965},{"c":895.185,"h":896.495,"l":894.5898,"n":851,"o":894.805,"t":"2026-10-13T17:50:00Z","v":23806,"vw":895.688421},{"c":894.8099,"h":895.98,"l":894.35,"n":904,"o":895.19,"t":"2026-10-13T17:55:00Z","v":25585,"vw":895.048993},{"c":895.65,"h":895.65,"l":893.89,"n":1144,"o":894.59,"t":"2026-10-13T18:00:00Z","v":40412,"vw":894.518671},{"c":898.03,"h":899.5,"l":895.795,"n":1279,"o":895.8,"t":"2026-10-13T18:05:00Z","v":37171,"vw":897.64007},{"c":897.98,"h":898.91,"l":896.91,"n":898,"o":898.24,"t":"2026-10-13T18:10:00Z","v":19053,"vw":897.998715},{"c":898.845,"h":899.34,"l":896.12,"n":1251,"o":898.49,"t":"2026-10-13T18:15:00Z","v":34458,"vw":898.205789},{"c":897.46,"h":898.87,"l":896.63,"n":943,"o":898.67,"t":"2026-10-13T18:20:00Z","v":24994,"vw":897.798634},{"c":900.67,"h":900.99,"l":897.43,"n":1071,"o":897.73,"t":"2026-10-13T18:25:00Z","v":30751,"vw":899.834933},{"c":898.625,"h":900.6875,"l":897.845,"n":938,"o":900.66,"t":"2026-10-13T18:30:00Z","v":20103,"vw":899.227656},{"c":900.38,"h":900.63,"l":898.01,"n":1113,"o":898.625,"t":"2026-10-13T18:35:00Z","v":30552,"vw":899.81782},{"c":898.3,"h":901.89,"l":897.6,"n":1527,"o":900.88,"t":"2026-10-13T18:40:00Z","v":51202,"vw":900.384922},{"c":897.28,"h":898.98,"l":897.28,"n":892,"o":898.32,"t":"2026-10-13T18:45:00Z","v":21156,"vw":898.264099},{"c":899.205,"h":899.45,"l":896.75,"n":1055,"o":897.275,"t":"2026-10-13T18:50:00Z","v":29929,"vw":898.463199},{"c":898.32,"h":898.93,"l":896.4,"n":1006,"o":898.93,"t":"2026-10-13T18:55:00Z","v":19261,"vw":897.541984},{"c":897.88,"h":898.53,"l":897.12,"n":750,"o":898.02,"t":"2026-10-13T19:00:00Z","v":16639,"vw":897.833424},{"c":899.75,"h":900.1,"l":897.895,"n":809,"o":897.895,"t":"2026-10-13T19:05:00Z","v":17900,"vw":899.378097},{"c":899.02,"h":900.15,"l":898.4801,"n":829,"o":899.75,"t":"2026-10-13T19:10:00Z","v":14734,"vw":899.515036},{"c":899.23,"h":899.31,"l":896.8,"n":1211,"o":899.02,"t":"2026-10-13T19:15:00Z","v":23706,"vw":898.026986},{"c":897,"h":899.09,"l":896.911,"n":1330,"o":899.09,"t":"2026-10-13T19:20:00Z","v":29806,"vw":897.921328},{"c":898.33,"h":898.785,"l":897.1,"n":1198,"o":897.29,"t":"2026-10-13T19:25:00Z","v":31242,"vw":898.106535},{"c":896.89,"h":898.41,"l":896.55,"n":1353,"o":897.8,"t":"2026-10-13T19:30:00Z","v":28620,"vw":897.427914},{"c":895.695,"h":897.145,"l":895.1,"n":1721,"o":897,"t":"2026-10-13T19:35:00Z","v":42401,"vw":896.158664},{"c":895.91,"h":896.735,"l":895.2401,"n":1538,"o":895.8762,"t":"2026-10-13T19:40:00Z","v":37831,"vw":895.93478},{"c":891.61,"h":895.63,"l":891.425,"n":3498,"o":895.63,"t":"2026-10-13T19:45:00Z","v":88142,"vw":893.05306},{"c":893.15,"h":893.415,"l":891.49,"n":2528,"o":891.74,"t":"2026-10-13T19:50:00Z","v":60858,"vw":892.487288},{"c":892.23,"h":893.46,"l":891.69,"n":7150,"o":893.41,"t":"2026-10-13T19:55:00Z","v":190908,"vw":892.316821},{"c":891.9798,"h":892.79,"l":891.91,"n":180,"o":892.25,"t":"2026-10-13T20:00:00Z","v":707536,"vw":891.910185},{"c":892.9,"h":892.9,"l":892.25,"n":51,"o":892.25,"t":"2026-10-13T20:05:00Z","v":1320,"vw":892.75676},{"c":892.9,"h":892.9,"l":892.9,"n":13,"o":892.9,"t":"2026-10-13T20:10:00Z","v":215,"vw":892.9},{"c":892.2196,"h":892.2196,"l":892.2196,"n":14,"o":892.2196,"t":"2026-10-13T20:15:00Z","v":157,"vw":892.2196},{"c":893.5,"h":893.5,"l":892.65,"n":39,"o":892.65,"t":"2026-10-13T20:25:00Z","v":2023,"vw":893.218457},{"c":892.75,"h":893.3396,"l":891.91,"n":9,"o":893.3396,"t":"2026-10-13T20:35:00Z","v":835,"vw":892.173133},{"c":893.6,"h":893.78,"l":892.75,"n":41,"o":893.05,"t":"2026-10-13T20:45:00Z","v":2303,"vw":893.429238},{"c":892.75,"h":892.75,"l":892.75,"n":2,"o":892.75,"t":"2026-10-13T20:50:00Z","v":76,"vw":892.75},{"c":893.78,"h":893.78,"l":893.69,"n":8,"o":893.69,"t":"2026-10-13T20:55:00Z","v":4759,"vw":893.779163},{"c":893.6,"h":893.6,"l":893.5,"n":16,"o":893.51,"t":"2026-10-13T21:00:00Z","v":686,"vw":893.519069},{"c":893.49,"h":894,"l":893.49,"n":21,"o":893.6,"t":"2026-10-13T21:05:00Z","v":595,"vw":893.630223},{"c":894,"h":894,"l":894,"n":5,"o":894,"t":"2026-10-13T21:10:00Z","v":106,"vw":894},{"c":893.98,"h":893.99,"l":893.98,"n":11,"o":893.99,"t":"2026-10-13T21:15:00Z","v":192,"vw":893.982899},{"c":893.48,"h":893.48,"l":893.48,"n":4,"o":893.48,"t":"2026-10-13T21:20:00Z","v":488,"vw":893.48},{"c":893.481,"h":893.481,"l":893.481,"n":11,"o":893.481,"t":"2026-10-13T21:25:00Z","v":241,"vw":893.481},{"c":893.18,"h":893.7,"l":893.18,"n":17,"o":893.7,"t":"2026-10-13T21:30:00Z","v":240,"vw":893.38},{"c":892.75,"h":892.75,"l":892.75,"n":1,"o":892.75,"t":"2026-10-13T21:40:00Z","v":50,"vw":892.75},{"c":894,"h":894,"l":893.04,"n":3,"o":893.04,"t":"2026-10-13T21:45:00Z","v":141,"vw":893.314286},{"c":893,"h":893,"l":893,"n":15,"o":893,"t":"2026-10-13T21:50:00Z","v":266,"vw":893},{"c":892.75,"h":893,"l":892.75,"n":5,"o":893,"t":"2026-10-13T22:05:00Z","v":182,"vw":892.8125},{"c":894,"h":894,"l":894,"n":3,"o":894,"t":"2026-10-13T22:10:00Z","v":68,"vw":894},{"c":892.81,"h":892.81,"l":892.81,"n":10,"o":892.81,"t":"2026-10-13T22:15:00Z","v":79,"vw":892.81},{"c":893.2,"h":893.2,"l":893.2,"n":2,"o":893.2,"t":"2026-10-13T22:30:00Z","v":50,"vw":893.2},{"c":893,"h":893,"l":892.75,"n":8,"o":892.75,"t":"2026-10-13T22:35:00Z","v":196,"vw":892.890351},{"c":893.2,"h":893.2,"l":893.2,"n":5,"o":893.2,"t":"2026-10-13T22:45:00Z","v":107,"vw":893.2},{"c":893,"h":894,"l":893,"n":9,"o":894,"t":"2026-10-13T22:50:00Z","v":257,"vw":893.516529},{"c":893.9281,"h":894,"l":893.5,"n":14,"o":893.5,"t":"2026-10-13T22:55:00Z","v":643,"vw":893.934075},{"c":892.87,"h":892.87,"l":892.87,"n":3,"o":892.87,"t":"2026-10-13T23:00:00Z","v":101,"vw":892.87},{"c":893.99,"h":893.99,"l":893.01,"n":5,"o":893.01,"t":"2026-10-13T23:15:00Z","v":109,"vw":893.5},{"c":893.78,"h":893.78,"l":893.78,"n":2,"o":893.78,"t":"2026-10-13T23:20:00Z","v":60,"vw":893.78},{"c":893.96,"h":893.96,"l":893.96,"n":2,"o":893.96,"t":"2026-10-13T23:25:00Z","v":64,"vw":893.96},{"c":893.5,"h":893.5,"l":893.5,"n":7,"o":893.5,"t":"2026-10-13T23:50:00Z","v":154,"vw":893.5},{"c":892.843,"h":892.88,"l":892.75,"n":35,"o":892.88,"t":"2026-10-13T23:55:00Z","v":724,"vw":892.780046},{"c":892.87,"h":894.77,"l":892.87,"n":286,"o":893,"t":"2026-10-14T08:00:00Z","v":1872,"vw":893.363138},{"c":896,"h":896,"l":896,"n":3,"o":896,"t":"2026-10-14T08:40:00Z","v":76,"vw":896},{"c":896,"h":896,"l":896,"n":2,"o":896,"t":"2026-10-14T08:55:00Z","v":53,"vw":896},{"c":896.55,"h":896.55,"l":895.02,"n":21,"o":895.12,"t":"2026-10-14T09:00:00Z","v":345,"vw":895.877934},{"c":897.09,"h":897.09,"l":897.09,"n":4,"o":897.09,"t":"2026-10-14T09:05:00Z","v":120,"vw":897.09},{"c":897.49,"h":897.49,"l":897.49,"n":5,"o":897.49,"t":"2026-10-14T09:25:00Z","v":61,"vw":897.49},{"c":896,"h":896,"l":896,"n":4,"o":896,"t":"2026-10-14T09:30:00Z","v":101,"vw":896},{"c":896.09,"h":896.09,"l":896.09,"n":2,"o":896.09,"t":"2026-10-14T09:40:00Z","v":55,"vw":896.09},{"c":896.09,"h":896.09,"l":896.09,"n":2,"o":896.09,"t":"2026-10-14T09:55:00Z","v":55,"vw":896.09},{"c":896.37,"h":896.37,"l":896.07,"n":26,"o":896.07,"t":"2026-10-14T10:00:00Z","v":179,"vw":896.22},{"c":895.99,"h":895.99,"l":895.99,"n":3,"o":895.99,"t":"2026-10-14T10:15:00Z","v":54,"vw":895.99},{"c":895,"h":895.18,"l":895,"n":48,"o":895.09,"t":"2026-10-14T10:30:00Z","v":351,"vw":895.085},{"c":894,"h":894,"l":894,"n":22,"o":894,"t":"2026-10-14T10:40:00Z","v":230,"vw":894},{"c":892.91,"h":893.05,"l":892.91,"n":80,"o":893,"t":"2026-10-14T10:45:00Z","v":1329,"vw":892.999107},{"c":891,"h":892,"l":890,"n":79,"o":892,"t":"2026-10-14T10:50:00Z","v":830,"vw":891.170435},{"c":890.5,"h":892.5373,"l":890.5,"n":59,"o":892.5373,"t":"2026-10-14T11:00:00Z","v":721,"vw":891.275538},{"c":891,"h":891.45,"l":891,"n":9,"o":891.45,"t":"2026-10-14T11:05:00Z","v":618,"vw":891.044737},{"c":891,"h":891,"l":891,"n":13,"o":891,"t":"2026-10-14T11:10:00Z","v":121,"vw":891},{"c":891.45,"h":891.45,"l":891.45,"n":3,"o":891.45,"t":"2026-10-14T11:15:00Z","v":75,"vw":891.45},{"c":891,"h":891.07,"l":891,"n":10,"o":891.06,"t":"2026-10-14T11:20:00Z","v":298,"vw":891.028889},{"c":888.99,"h":890.68,"l":888.4,"n":122,"o":890.1465,"t":"2026-10-14T11:25:00Z","v":1464,"vw":889.430814},{"c":890,"h":890,"l":889.94,"n":11,"o":889.94,"t":"2026-10-14T11:30:00Z","v":176,"vw":889.969388},{"c":890,"h":890.32,"l":889.75,"n":39,"o":890.32,"t":"2026-10-14T11:35:00Z","v":326,"vw":890.033389},{"c":888.582,"h":889.94,"l":888.582,"n":54,"o":889,"t":"2026-10-14T11:40:00Z","v":887,"vw":888.934805},{"c":887.5,"h":888.12,"l":887.5,"n":34,"o":888.12,"t":"2026-10-14T11:45:00Z","v":500,"vw":887.852693},{"c":885.8031,"h":886,"l":885.55,"n":15,"o":886,"t":"2026-10-14T11:50:00Z","v":376,"vw":885.851688},{"c":885.58,"h":886,"l":884.198,"n":86,"o":886,"t":"2026-10-14T11:55:00Z","v":3592,"vw":885.508476},{"c":886.02,"h":886.4,"l":885.58,"n":40,"o":885.58,"t":"2026-10-14T12:00:00Z","v":3004,"vw":886.003255},{"c":886,"h":886.5,"l":885.2254,"n":37,"o":885.5,"t":"2026-10-14T12:05:00Z","v":1821,"vw":885.918186},{"c":886.2484,"h":887,"l":886.2484,"n":29,"o":887,"t":"2026-10-14T12:10:00Z","v":563,"vw":886.857836},{"c":886,"h":886,"l":886,"n":20,"o":886,"t":"2026-10-14T12:15:00Z","v":1190,"vw":886},{"c":887.19,"h":887.25,"l":887.1043,"n":39,"o":887.1043,"t":"2026-10-14T12:20:00Z","v":586,"vw":887.210356},{"c":891,"h":891,"l":887.3394,"n":139,"o":887.6,"t":"2026-10-14T12:25:00Z","v":6603,"vw":890.072233},{"c":883.0646,"h":892,"l":881,"n":265,"o":892,"t":"2026-10-14T12:30:00Z","v":6151,"vw":885.152761},{"c":881.2364,"h":883.9,"l":881.0611,"n":171,"o":883.1916,"t":"2026-10-14T12:35:00Z","v":5708,"vw":881.832471},{"c":877.1463,"h":883.322,"l":877,"n":267,"o":882,"t":"2026-10-14T12:40:00Z","v":5650,"vw":879.65443},{"c":878.648,"h":880.97,"l":875.001,"n":327,"o":878.8804,"t":"2026-10-14T12:45:00Z","v":8274,"vw":878.860394},{"c":877,"h":880,"l":877,"n":149,"o":879.7,"t":"2026-10-14T12:50:00Z","v":6879,"vw":878.947361},{"c":877.54,"h":879,"l":877.02,"n":304,"o":877.52,"t":"2026-10-14T12:55:00Z","v":15734,"vw":877.679443},{"c":880.5,"h":880.876,"l":877.4072,"n":74,"o":877.4072,"t":"2026-10-14T13:00:00Z","v":760,"vw":879.499813},{"c":881,"h":881,"l":880.2967,"n":80,"o":880.94,"t":"2026-10-14T13:05:00Z","v":32845,"vw":880.756746},{"c":882.86,"h":882.86,"l":880.2,"n":81,"o":880.94,"t":"2026-10-14T13:10:00Z","v":3050,"vw":881.934763},{"c":879.12,"h":882,"l":879.12,"n":95,"o":882,"t":"2026-10-14T13:15:00Z","v":1537,"vw":880.694509},{"c":881.7,"h":882,"l":879.95,"n":95,"o":880.46,"t":"2026-10-14T13:20:00Z","v":2558,"vw":881.387692},{"c":882.86,"h":882.86,"l":880.17,"n":52,"o":880.5,"t":"2026-10-14T13:25:00Z","v":5210,"vw":881.452794},{"c":892.85,"h":896.03,"l":876.37,"n":4416,"o":880.93,"t":"2026-10-14T13:30:00Z","v":164735,"vw":884.874746},{"c":895.79,"h":898.43,"l":890.3,"n":2413,"o":892.815,"t":"2026-10-14T13:35:00Z","v":77622,"vw":895.250744},{"c":892.35,"h":896.41,"l":891.95,"n":1428,"o":895.16,"t":"2026-10-14T13:40:00Z","v":48349,"vw":894.016585},{"c":892.05,"h":893.782,"l":891.22,"n":1714,"o":892.35,"t":"2026-10-14T13:45:00Z","v":56665,"vw":892.663786},{"c":886.04,"h":893.805,"l":884.89,"n":2104,"o":891.24,"t":"2026-10-14T13:50:00Z","v":76112,"vw":889.0156},{"c":885.165,"h":886.6699,"l":882.98,"n":1682,"o":886.33,"t":"2026-10-14T13:55:00Z","v":41905,"vw":884.621113},{"c":884.92,"h":886.73,"l":883.2501,"n":1186,"o":885.17,"t":"2026-10-14T14:00:00Z","v":29276,"vw":885.344205},{"c":884.36,"h":884.96,"l":881.12,"n":1516,"o":884.7,"t":"2026-10-14T14:05:00Z","v":41152,"vw":882.962472},{"c":884.6825,"h":887.2399,"l":883.12,"n":1459,"o":884.27,"t":"2026-10-14T14:10:00Z","v":44703,"vw":885.157235},{"c":887.715,"h":888.37,"l":884.14,"n":1708,"o":884.665,"t":"2026-10-14T14:15:00Z","v":39814,"vw":886.790315},{"c":886.86,"h":887.7701,"l":883.35,"n":2077,"o":887.77,"t":"2026-10-14T14:20:00Z","v":65698,"vw":884.929585},{"c":886.975,"h":889.97,"l":885.29,"n":1610,"o":887.24,"t":"2026-10-14T14:25:00Z","v":49450,"vw":887.500828},{"c":884.97,"h":888.41,"l":884.68,"n":1828,"o":886.975,"t":"2026-10-14T14:30:00Z","v":32093,"vw":886.332125},{"c":884.39,"h":885.36,"l":883,"n":1199,"o":884,"t":"2026-10-14T14:35:00Z","v":34802,"vw":883.910954},{"c":887.7399,"h":887.7399,"l":884.13,"n":1019,"o":884.39,"t":"2026-10-14T14:40:00Z","v":22163,"vw":886.442424},{"c":887.0599,"h":887.25,"l":885.19,"n":972,"o":887.025,"t":"2026-10-14T14:45:00Z","v":14827,"vw":886.45685},{"c":883.2,"h":886.39,"l":883.2,"n":1060,"o":886.375,"t":"2026-10-14T14:50:00Z","v":19670,"vw":884.956459},{"c":884.23,"h":884.5599,"l":882.53,"n":1126,"o":883.485,"t":"2026-10-14T14:55:00Z","v":21062,"vw":883.564843},{"c":882.41,"h":884.23,"l":881.7175,"n":1477,"o":884.23,"t":"2026-10-14T15:00:00Z","v":37450,"vw":882.824195},{"c":880.54,"h":882.43,"l":880.24,"n":1303,"o":882.02,"t":"2026-10-14T15:05:00Z","v":22226,"vw":881.146899},{"c":880.385,"h":881.05,"l":879.2,"n":1785,"o":880.12,"t":"2026-10-14T15:10:00Z","v":43894,"vw":880.13315},{"c":880.32,"h":881.74,"l":880,"n":1206,"o":880.38,"t":"2026-10-14T15:15:00Z","v":25446,"vw":881.051043},{"c":878.52,"h":880.4,"l":878.46,"n":1372,"o":880.4,"t":"2026-10-14T15:20:00Z","v":25155,"vw":879.324442},{"c":879.27,"h":879.85,"l":878.12,"n":1543,"o":878.59,"t":"2026-10-14T15:25:00Z","v":47414,"vw":879.167373},{"c":881.8475,"h":883.09,"l":878.36,"n":1318,"o":879.1,"t":"2026-10-14T15:30:00Z","v":49945,"vw":881.828323},{"c":879.84,"h":882.68,"l":879.26,"n":1233,"o":882.16,"t":"2026-10-14T15:35:00Z","v":23329,"vw":881.126082},{"c":879.08,"h":879.84,"l":878.43,"n":1222,"o":879.84,"t":"2026-10-14T15:40:00Z","v":22934,"vw":879.129107},{"c":881.14,"h":881.91,"l":878.88,"n":993,"o":879.16,"t":"2026-10-14T15:45:00Z","v":16917,"vw":880.442381},{"c":882.48,"h":882.74,"l":880.82,"n":886,"o":881.18,"t":"2026-10-14T15:50:00Z","v":15274,"vw":881.498688},{"c":883.4,"h":883.57,"l":881.965,"n":1104,"o":882.17,"t":"2026-10-14T15:55:00Z","v":19967,"vw":882.951286},{"c":881.46,"h":883.405,"l":881.22,"n":1112,"o":883.405,"t":"2026-10-14T16:00:00Z","v":32484,"vw":882.712233},{"c":878.32,"h":881.47,"l":878.18,"n":1528,"o":881.47,"t":"2026-10-14T16:05:00Z","v":45453,"vw":879.308008},{"c":875.7,"h":878.6899,"l":875.5,"n":2130,"o":878.08,"t":"2026-10-14T16:10:00Z","v":46227,"vw":876.743465},{"c":873.325,"h":875.85,"l":872.415,"n":2277,"o":875.6,"t":"2026-10-14T16:15:00Z","v":56983,"vw":874.122177},{"c":872.95,"h":874.17,"l":872.69,"n":1364,"o":873.29,"t":"2026-10-14T16:20:00Z","v":29472,"vw":873.374502},{"c":872.92,"h":874,"l":870.5,"n":1900,"o":872.695,"t":"2026-10-14T16:25:00Z","v":45193,"vw":871.99909},{"c":872.54,"h":873.4494,"l":871.76,"n":1184,"o":872.73,"t":"2026-10-14T16:30:00Z","v":24813,"vw":872.560021},{"c":875.01,"h":876.3606,"l":871.7336,"n":1343,"o":872.28,"t":"2026-10-14T16:35:00Z","v":36256,"vw":874.241819},{"c":873.925,"h":875.8,"l":873.21,"n":814,"o":874.965,"t":"2026-10-14T16:40:00Z","v":14938,"vw":874.374309},{"c":872.28,"h":874.22,"l":871.945,"n":1109,"o":874.09,"t":"2026-10-14T16:45:00Z","v":20119,"vw":872.791962},{"c":871.11,"h":872.475,"l":870.6707,"n":1351,"o":872.28,"t":"2026-10-14T16:50:00Z","v":34282,"vw":871.845845},{"c":872.01,"h":872.01,"l":870.92,"n":1025,"o":871.28,"t":"2026-10-14T16:55:00Z","v":18762,"vw":871.241902},{"c":874.08,"h":874.68,"l":871.82,"n":1293,"o":871.82,"t":"2026-10-14T17:00:00Z","v":32832,"vw":873.530442},{"c":872.8,"h":874.285,"l":872.63,"n":1261,"o":874.07,"t":"2026-10-14T17:05:00Z","v":30303,"vw":873.61264},{"c":873.11,"h":873.37,"l":872.145,"n":1027,"o":872.805,"t":"2026-10-14T17:10:00Z","v":24775,"vw":872.718865},{"c":874.07,"h":874.295,"l":872.0601,"n":1032,"o":873.17,"t":"2026-10-14T17:15:00Z","v":25260,"vw":873.149733},{"c":874.43,"h":874.5,"l":872.73,"n":1023,"o":873.9,"t":"2026-10-14T17:20:00Z","v":25297,"vw":873.798849},{"c":872.01,"h":874.435,"l":871.7801,"n":1092,"o":874.39,"t":"2026-10-14T17:25:00Z","v":30784,"vw":872.462057},{"c":871.4,"h":872.48,"l":871.2,"n":1155,"o":872.005,"t":"2026-10-14T17:30:00Z","v":24021,"vw":871.880994},{"c":872,"h":872.23,"l":870.9,"n":1151,"o":871.235,"t":"2026-10-14T17:35:00Z","v":26840,"vw":871.484299},{"c":869.56,"h":871.86,"l":868.89,"n":2350,"o":871.86,"t":"2026-10-14T17:40:00Z","v":51791,"vw":869.764564},{"c":868.4,"h":869.85,"l":867.3223,"n":2003,"o":869.54,"t":"2026-10-14T17:45:00Z","v":55644,"vw":868.286876},{"c":867.46,"h":869.02,"l":867.13,"n":1602,"o":868.16,"t":"2026-10-14T17:50:00Z","v":42651,"vw":867.837651},{"c":867.39,"h":867.5341,"l":866.0033,"n":1446,"o":867.52,"t":"2026-10-14T17:55:00Z","v":30137,"vw":866.669186},{"c":867.0901,"h":867.88,"l":866.56,"n":996,"o":867.325,"t":"2026-10-14T18:00:00Z","v":18945,"vw":867.282563},{"c":869.01,"h":869.25,"l":866.74,"n":1376,"o":867.41,"t":"2026-10-14T18:05:00Z","v":36818,"vw":868.184814},{"c":869.4,"h":869.55,"l":867.81,"n":924,"o":868.86,"t":"2026-10-14T18:10:00Z","v":16072,"vw":868.722642},{"c":868.24,"h":869.4,"l":867.1701,"n":868,"o":869.4,"t":"2026-10-14T18:15:00Z","v":16178,"vw":868.217888},{"c":867.74,"h":868.62,"l":867.3,"n":1080,"o":868.245,"t":"2026-10-14T18:20:00Z","v":23162,"vw":868.078965},{"c":868.11,"h":868.63,"l":867.39,"n":1075,"o":867.96,"t":"2026-10-14T18:25:00Z","v":27443,"vw":868.198866},{"c":868.315,"h":868.37,"l":867,"n":981,"o":868.135,"t":"2026-10-14T18:30:00Z","v":17861,"vw":867.487458},{"c":868.265,"h":868.48,"l":867.2,"n":795,"o":868.32,"t":"2026-10-14T18:35:00Z","v":19215,"vw":868.074186},{"c":868.24,"h":868.63,"l":867.58,"n":993,"o":868.15,"t":"2026-10-14T18:40:00Z","v":24674,"vw":868.242368},{"c":868.37,"h":868.435,"l":866.765,"n":963,"o":868.24,"t":"2026-10-14T18:45:00Z","v":18957,"vw":867.64956},{"c":870.29,"h":870.68,"l":868.0216,"n":1349,"o":868.26,"t":"2026-10-14T18:50:00Z","v":34220,"vw":868.731089},{"c":870.81,"h":870.9,"l":869.86,"n":954,"o":870.29,"t":"2026-10-14T18:55:00Z","v":18670,"vw":870.501806},{"c":871.38,"h":872.06,"l":870.02,"n":1070,"o":870.545,"t":"2026-10-14T19:00:00Z","v":23980,"vw":870.714341},{"c":872.56,"h":872.84,"l":871.1201,"n":819,"o":871.915,"t":"2026-10-14T19:05:00Z","v":11588,"vw":872.082417},{"c":872.275,"h":872.64,"l":871.61,"n":1057,"o":872.49,"t":"2026-10-14T19:10:00Z","v":17177,"vw":872.050275},{"c":875.86,"h":875.96,"l":871.91,"n":1878,"o":872.5395,"t":"2026-10-14T19:15:00Z","v":48450,"vw":874.665773},{"c":877.48,"h":877.98,"l":875.33,"n":1547,"o":875.8,"t":"2026-10-14T19:20:00Z","v":43739,"vw":876.10708},{"c":876.63,"h":877.78,"l":875.8207,"n":1319,"o":877.48,"t":"2026-10-14T19:25:00Z","v":32551,"vw":877.030107},{"c":876.1,"h":877.64,"l":875.81,"n":1535,"o":876.8,"t":"2026-10-14T19:30:00Z","v":40603,"vw":876.768793},{"c":874.095,"h":876.055,"l":873.31,"n":1447,"o":875.9175,"t":"2026-10-14T19:35:00Z","v":33632,"vw":874.429083},{"c":875.305,"h":875.78,"l":873.4975,"n":1324,"o":874.095,"t":"2026-10-14T19:40:00Z","v":25587,"vw":874.68104},{"c":874.78,"h":875.4225,"l":874,"n":1385,"o":875.31,"t":"2026-10-14T19:45:00Z","v":26714,"vw":874.707344},{"c":875.83,"h":876.58,"l":874.2605,"n":2153,"o":874.785,"t":"2026-10-14T19:50:00Z","v":48438,"vw":875.2616},{"c":878.69,"h":878.73,"l":875.46,"n":6553,"o":875.46,"t":"2026-10-14T19:55:00Z","v":160914,"vw":877.331274},{"c":878.01,"h":878.72,"l":878,"n":147,"o":878.72,"t":"2026-10-14T20:00:00Z","v":392765,"vw":878.674981},{"c":878.38,"h":878.38,"l":878.38,"n":5,"o":878.38,"t":"2026-10-14T20:05:00Z","v":619,"vw":878.38},{"c":878,"h":878,"l":877.64,"n":14,"o":877.64,"t":"2026-10-14T20:10:00Z","v":166,"vw":877.76766},{"c":877.3844,"h":879.48,"l":877.3844,"n":150,"o":878,"t":"2026-10-14T20:15:00Z","v":27577,"vw":879.397568},{"c":877,"h":877,"l":877,"n":5,"o":877,"t":"2026-10-14T20:25:00Z","v":63,"vw":877},{"c":878,"h":878.0043,"l":878,"n":2,"o":878.0043,"t":"2026-10-14T20:30:00Z","v":348,"vw":878.003089},{"c":878,"h":878.72,"l":877.372,"n":23,"o":878.72,"t":"2026-10-14T20:35:00Z","v":718,"vw":878.245043},{"c":878.72,"h":878.72,"l":878.72,"n":3,"o":878.72,"t":"2026-10-14T20:45:00Z","v":14030,"vw":878.72},{"c":878.5,"h":878.5,"l":877.5,"n":22,"o":877.9,"t":"2026-10-14T20:55:00Z","v":589,"vw":877.980179},{"c":877.5,"h":877.5,"l":877.5,"n":3,"o":877.5,"t":"2026-10-14T21:05:00Z","v":202,"vw":877.5},{"c":878.2691,"h":878.2691,"l":878,"n":4,"o":878,"t":"2026-10-14T21:10:00Z","v":201,"vw":878.13455},{"c":878.5,"h":878.5,"l":878.5,"n":1,"o":878.5,"t":"2026-10-14T21:40:00Z","v":100,"vw":878.5},{"c":877.06,"h":878.5,"l":877.06,"n":15,"o":878.5,"t":"2026-10-14T21:45:00Z","v":640,"vw":877.671358},{"c":878.5,"h":878.5,"l":878.5,"n":2,"o":878.5,"t":"2026-10-14T21:50:00Z","v":43,"vw":878.5},{"c":878.72,"h":878.72,"l":877.2069,"n":18,"o":877.2069,"t":"2026-10-14T22:05:00Z","v":957,"vw":878.555098},{"c":879.3053,"h":879.3053,"l":879.3053,"n":2,"o":879.3053,"t":"2026-10-14T22:20:00Z","v":61,"vw":879.3053},{"c":878.2,"h":878.2,"l":878.2,"n":1,"o":878.2,"t":"2026-10-14T22:25:00Z","v":40,"vw":878.2},{"c":880,"h":880,"l":879,"n":60,"o":879,"t":"2026-10-14T22:30:00Z","v":4797,"vw":879.479433},{"c":881.8,"h":881.8,"l":880.8,"n":16,"o":880.8,"t":"2026-10-14T22:35:00Z","v":165,"vw":881.355556},{"c":879.8,"h":881.1,"l":879.8,"n":15,"o":881.01,"t":"2026-10-14T22:40:00Z","v":1265,"vw":879.95197},{"c":881,"h":881.25,"l":880.25,"n":16,"o":880.25,"t":"2026-10-14T22:45:00Z","v":540,"vw":880.992796},{"c":880.49,"h":880.5,"l":880.49,"n":4,"o":880.5,"t":"2026-10-14T22:50:00Z","v":554,"vw":880.490909},{"c":879.5,"h":880.92,"l":879.5,"n":35,"o":880.92,"t":"2026-10-14T22:55:00Z","v":633,"vw":880.125926},{"c":880,"h":880,"l":879.79,"n":11,"o":879.79,"t":"2026-10-14T23:00:00Z","v":388,"vw":879.870601},{"c":879.01,"h":879.01,"l":878.614,"n":11,"o":878.614,"t":"2026-10-14T23:05:00Z","v":147,"vw":878.812},{"c":878.47,"h":879.85,"l":878.47,"n":11,"o":879,"t":"2026-10-14T23:10:00Z","v":327,"vw":879.216667},{"c":880,"h":880,"l":880,"n":7,"o":880,"t":"2026-10-14T23:15:00Z","v":117,"vw":880},{"c":879.07,"h":879.07,"l":879.07,"n":3,"o":879.07,"t":"2026-10-14T23:25:00Z","v":56,"vw":879.07},{"c":879.2,"h":879.26,"l":879.2,"n":12,"o":879.26,"t":"2026-10-14T23:35:00Z","v":690,"vw":879.203785},{"c":878.5396,"h":879.2,"l":878.5396,"n":15,"o":879.2,"t":"2026-10-14T23:40:00Z","v":245,"vw":878.8698},{"c":879,"h":879,"l":879,"n":4,"o":879,"t":"2026-10-14T23:45:00Z","v":121,"vw":879},{"c":878.1801,"h":878.57,"l":878.1801,"n":16,"o":878.5,"t":"2026-10-14T23:50:00Z","v":761,"vw":878.494014},{"c":879.7,"h":879.8,"l":878.51,"n":24,"o":878.51,"t":"2026-10-14T23:55:00Z","v":403,"vw":879.400358},{"c":880,"h":882.13,"l":876.64,"n":352,"o":879,"t":"2026-10-15T08:00:00Z","v":2428,"vw":878.830873},{"c":884.66,"h":884.66,"l":884.66,"n":23,"o":884.66,"t":"2026-10-15T08:05:00Z","v":215,"vw":884.66},{"c":883.46,"h":883.46,"l":883.46,"n":3,"o":883.46,"t":"2026-10-15T08:10:00Z","v":75,"vw":883.46},{"c":881,"h":881,"l":881,"n":1,"o":881,"t":"2026-10-15T08:25:00Z","v":50,"vw":881},{"c":882.9,"h":882.9,"l":882.56,"n":19,"o":882.56,"t":"2026-10-15T08:35:00Z","v":262,"vw":882.777122},{"c":882.02,"h":882.02,"l":882.02,"n":8,"o":882.02,"t":"2026-10-15T09:00:00Z","v":100,"vw":882.02},{"c":883,"h":883,"l":883,"n":3,"o":883,"t":"2026-10-15T09:05:00Z","v":82,"vw":883},{"c":881,"h":881,"l":881,"n":1,"o":881,"t":"2026-10-15T09:50:00Z","v":75,"vw":881},{"c":882,"h":882,"l":882,"n":1,"o":882,"t":"2026-10-15T10:25:00Z","v":100,"vw":882},{"c":882.6025,"h":882.6025,"l":882.6025,"n":2,"o":882.6025,"t":"2026-10-15T10:35:00Z","v":61,"vw":882.6025},{"c":882.75,"h":882.75,"l":882.75,"n":3,"o":882.75,"t":"2026-10-15T10:45:00Z","v":85,"vw":882.75},{"c":882.75,"h":882.75,"l":882.75,"n":12,"o":882.75,"t":"2026-10-15T10:50:00Z","v":227,"vw":882.75},{"c":882.5,"h":882.5,"l":882.5,"n":2,"o":882.5,"t":"2026-10-15T10:55:00Z","v":53,"vw":882.5},{"c":881.6,"h":882,"l":881.6,"n":11,"o":882,"t":"2026-10-15T11:00:00Z","v":737,"vw":881.965942},{"c":876,"h":881,"l":875.8861,"n":63,"o":881,"t":"2026-10-15T11:05:00Z","v":894,"vw":877.842519},{"c":876,"h":877,"l":876,"n":7,"o":877,"t":"2026-10-15T11:10:00Z","v":189,"vw":876.591716},{"c":878,"h":878,"l":878,"n":2,"o":878,"t":"2026-10-15T11:15:00Z","v":60,"vw":878},{"c":877,"h":877.25,"l":877,"n":7,"o":877.25,"t":"2026-10-15T11:20:00Z","v":559,"vw":877.022727},{"c":876.7068,"h":876.7068,"l":876.7068,"n":7,"o":876.7068,"t":"2026-10-15T11:25:00Z","v":119,"vw":876.7068},{"c":878,"h":878,"l":878,"n":8,"o":878,"t":"2026-10-15T11:35:00Z","v":243,"vw":878},{"c":878.25,"h":878.25,"l":878.25,"n":3,"o":878.25,"t":"2026-10-15T11:40:00Z","v":103,"vw":878.25},{"c":877.5,"h":877.5,"l":876.7409,"n":7,"o":876.7409,"t":"2026-10-15T11:45:00Z","v":269,"vw":877.176979},{"c":879.03,"h":879.5573,"l":879,"n":16,"o":879,"t":"2026-10-15T11:50:00Z","v":767,"vw":879.159039},{"c":879.1635,"h":879.99,"l":879.1635,"n":4,"o":879.2155,"t":"2026-10-15T11:55:00Z","v":312,"vw":879.440177},{"c":879.99,"h":879.99,"l":879.99,"n":1,"o":879.99,"t":"2026-10-15T12:00:00Z","v":150,"vw":879.99},{"c":879.805,"h":880,"l":879.805,"n":6,"o":880,"t":"2026-10-15T12:05:00Z","v":104,"vw":879.9025},{"c":879.4,"h":879.44,"l":879.4,"n":9,"o":879.44,"t":"2026-10-15T12:10:00Z","v":395,"vw":879.407263},{"c":880,"h":880,"l":880,"n":11,"o":880,"t":"2026-10-15T12:15:00Z","v":330,"vw":880},{"c":880,"h":880,"l":879.8,"n":14,"o":879.98,"t":"2026-10-15T12:20:00Z","v":234,"vw":879.911842},{"c":880.3,"h":880.3,"l":880.004,"n":2,"o":880.004,"t":"2026-10-15T12:25:00Z","v":350,"vw":880.257714},{"c":877.7,"h":879.5,"l":876.5,"n":48,"o":879.5,"t":"2026-10-15T12:30:00Z","v":1211,"vw":878.278854},{"c":878,"h":878.8858,"l":878,"n":38,"o":878.07,"t":"2026-10-15T12:35:00Z","v":1056,"vw":878.541046},{"c":880.5,"h":880.8,"l":880,"n":57,"o":880.8,"t":"2026-10-15T12:40:00Z","v":1821,"vw":880.379073},{"c":880,"h":880.88,"l":880,"n":115,"o":880.8773,"t":"2026-10-15T12:45:00Z","v":1975,"vw":880.799111},{"c":880.88,"h":880.88,"l":880,"n":49,"o":880.4,"t":"2026-10-15T12:50:00Z","v":10923,"vw":880.855722},{"c":882.5,"h":883,"l":880.86,"n":105,"o":880.88,"t":"2026-10-15T12:55:00Z","v":5874,"vw":881.461831},{"c":882,"h":884,"l":882,"n":15,"o":883,"t":"2026-10-15T13:00:00Z","v":953,"vw":882.781448},{"c":880,"h":881,"l":880,"n":61,"o":881,"t":"2026-10-15T13:05:00Z","v":1682,"vw":880.132093},{"c":877.4194,"h":879.5,"l":877.4194,"n":33,"o":879,"t":"2026-10-15T13:10:00Z","v":1607,"vw":878.538788},{"c":878.05,"h":879,"l":878.05,"n":36,"o":878.94,"t":"2026-10-15T13:15:00Z","v":1162,"vw":878.850075},{"c":876.31,"h":878,"l":876.31,"n":28,"o":878,"t":"2026-10-15T13:20:00Z","v":1753,"vw":877.369141},{"c":882,"h":882,"l":877.5,"n":70,"o":877.5,"t":"2026-10-15T13:25:00Z","v":1151,"vw":879.620782},{"c":870.2,"h":882.55,"l":869,"n":4549,"o":879,"t":"2026-10-15T13:30:00Z","v":132896,"vw":877.117186},{"c":871.17,"h":872.1687,"l":864.46,"n":2710,"o":870.2,"t":"2026-10-15T13:35:00Z","v":64428,"vw":867.77648},{"c":866.42,"h":871.51,"l":865.0217,"n":1646,"o":870.57,"t":"2026-10-15T13:40:00Z","v":50941,"vw":868.304411},{"c":866.595,"h":867,"l":861.7135,"n":2411,"o":865.94,"t":"2026-10-15T13:45:00Z","v":56885,"vw":863.619445},{"c":863.79,"h":866.78,"l":863.62,"n":1590,"o":866.7,"t":"2026-10-15T13:50:00Z","v":42073,"vw":865.078615},{"c":861.4075,"h":864.43,"l":859.33,"n":2578,"o":863.65,"t":"2026-10-15T13:55:00Z","v":50152,"vw":861.774199},{"c":862.13,"h":863,"l":859.03,"n":2591,"o":861.74,"t":"2026-10-15T14:00:00Z","v":55620,"vw":861.567708},{"c":861.19,"h":863.88,"l":859.89,"n":1799,"o":862.195,"t":"2026-10-15T14:05:00Z","v":47181,"vw":861.73034},{"c":862.165,"h":864.61,"l":861.14,"n":1771,"o":861.8,"t":"2026-10-15T14:10:00Z","v":51472,"vw":863.07988},{"c":862.89,"h":863.36,"l":859.6,"n":1813,"o":862.165,"t":"2026-10-15T14:15:00Z","v":45622,"vw":861.398095},{"c":864.5,"h":865.94,"l":862.72,"n":1528,"o":863.36,"t":"2026-10-15T14:20:00Z","v":42066,"vw":864.621995},{"c":865.69,"h":867.39,"l":864.99,"n":1603,"o":864.99,"t":"2026-10-15T14:25:00Z","v":36212,"vw":866.138053},{"c":868.68,"h":869.96,"l":864.85,"n":1471,"o":865.68,"t":"2026-10-15T14:30:00Z","v":39870,"vw":867.822857},{"c":871.725,"h":872.28,"l":867.9,"n":1223,"o":868.85,"t":"2026-10-15T14:35:00Z","v":24438,"vw":869.58965},{"c":873.94,"h":875.36,"l":871.698,"n":1439,"o":872.01,"t":"2026-10-15T14:40:00Z","v":31926,"vw":873.734445},{"c":874.2,"h":874.5572,"l":870.81,"n":1288,"o":874.4199,"t":"2026-10-15T14:45:00Z","v":28436,"vw":872.601968},{"c":874.78,"h":875.56,"l":873.55,"n":1063,"o":874.223,"t":"2026-10-15T14:50:00Z","v":30093,"vw":874.56968},{"c":875.85,"h":875.86,"l":873.2,"n":1110,"o":874.98,"t":"2026-10-15T14:55:00Z","v":25249,"vw":874.682933},{"c":880.1,"h":880.1,"l":876.02,"n":1102,"o":876.27,"t":"2026-10-15T15:00:00Z","v":22154,"vw":877.925234},{"c":878.74,"h":881.2935,"l":878.5,"n":1206,"o":880.195,"t":"2026-10-15T15:05:00Z","v":29680,"vw":879.595544},{"c":879.87,"h":880.895,"l":878.03,"n":922,"o":878.97,"t":"2026-10-15T15:10:00Z","v":19643,"vw":879.654063},{"c":880.815,"h":882.105,"l":879.67,"n":1052,"o":879.87,"t":"2026-10-15T15:15:00Z","v":21786,"vw":881.106661},{"c":882.41,"h":882.8,"l":880.93,"n":939,"o":880.93,"t":"2026-10-15T15:20:00Z","v":18815,"vw":882.111},{"c":879,"h":882.6799,"l":878.4,"n":1229,"o":882.605,"t":"2026-10-15T15:25:00Z","v":30401,"vw":880.661702},{"c":878.35,"h":879.2734,"l":878,"n":818,"o":878.84,"t":"2026-10-15T15:30:00Z","v":14840,"vw":878.577851},{"c":878.6,"h":879.63,"l":878.09,"n":701,"o":878.95,"t":"2026-10-15T15:35:00Z","v":11421,"vw":878.975519},{"c":879.23,"h":880.16,"l":878.83,"n":706,"o":878.92,"t":"2026-10-15T15:40:00Z","v":11664,"vw":879.498722},{"c":880.82,"h":881,"l":878.77,"n":755,"o":878.88,"t":"2026-10-15T15:45:00Z","v":13801,"vw":880.033071},{"c":880.745,"h":882.308,"l":880.45,"n":952,"o":880.64,"t":"2026-10-15T15:50:00Z","v":22228,"vw":881.315881},{"c":881.09,"h":881.67,"l":879.97,"n":784,"o":880.92,"t":"2026-10-15T15:55:00Z","v":14266,"vw":881.060451},{"c":881.23,"h":881.795,"l":880.71,"n":781,"o":880.84,"t":"2026-10-15T16:00:00Z","v":11456,"vw":881.282906},{"c":879.8309,"h":881.46,"l":879.28,"n":702,"o":881.31,"t":"2026-10-15T16:05:00Z","v":16438,"vw":880.212542},{"c":879.725,"h":881.0599,"l":879.62,"n":557,"o":880.21,"t":"2026-10-15T16:10:00Z","v":9734,"vw":880.382013},{"c":879.73,"h":880.32,"l":879.01,"n":587,"o":879.995,"t":"2026-10-15T16:15:00Z","v":10345,"vw":879.934879},{"c":879.44,"h":880.36,"l":879.23,"n":514,"o":879.4525,"t":"2026-10-15T16:20:00Z","v":10046,"vw":879.787495},{"c":879.83,"h":880.6112,"l":879.41,"n":1011,"o":879.44,"t":"2026-10-15T16:25:00Z","v":19013,"vw":879.950141},{"c":878.89,"h":879.9999,"l":878.66,"n":803,"o":879.935,"t":"2026-10-15T16:30:00Z","v":13899,"vw":879.387606},{"c":880.67,"h":880.67,"l":878.71,"n":575,"o":878.92,"t":"2026-10-15T16:35:00Z","v":11201,"vw":880.096567},{"c":882.1,"h":882.1,"l":880.335,"n":889,"o":880.56,"t":"2026-10-15T16:40:00Z","v":19314,"vw":881.029746},{"c":882.005,"h":882.44,"l":881.01,"n":680,"o":882.18,"t":"2026-10-15T16:45:00Z","v":13371,"vw":881.924972},{"c":881.18,"h":882.31,"l":880.81,"n":678,"o":882.06,"t":"2026-10-15T16:50:00Z","v":13478,"vw":881.665515},{"c":881.54,"h":881.69,"l":881.185,"n":176,"o":881.185,"t":"2026-10-15T16:55:00Z","v":2677,"vw":881.517342},{"c":883.28,"h":883.75,"l":883.0715,"n":343,"o":883.75,"t":"2026-10-15T18:10:00Z","v":7415,"vw":883.299603},{"c":884.05,"h":884.39,"l":882.78,"n":519,"o":883.29,"t":"2026-10-15T18:15:00Z","v":8302,"vw":883.75794},{"c":884.385,"h":884.845,"l":883.91,"n":478,"o":884.405,"t":"2026-10-15T18:20:00Z","v":10794,"vw":884.386838},{"c":886.4,"h":886.51,"l":884.72,"n":697,"o":884.72,"t":"2026-10-15T18:25:00Z","v":16076,"vw":885.728499},{"c":886.3,"h":886.68,"l":885.585,"n":699,"o":886.455,"t":"2026-10-15T18:30:00Z","v":12664,"vw":886.134692},{"c":886.11,"h":886.425,"l":885.8065,"n":513,"o":886.23,"t":"2026-10-15T18:35:00Z","v":8984,"vw":886.064685},{"c":886.815,"h":887.49,"l":886.085,"n":800,"o":886.35,"t":"2026-10-15T18:40:00Z","v":14917,"vw":886.842758},{"c":887.33,"h":887.77,"l":886.52,"n":699,"o":886.815,"t":"2026-10-15T18:45:00Z","v":13398,"vw":887.124187},{"c":887.19,"h":887.385,"l":886.7223,"n":641,"o":887.15,"t":"2026-10-15T18:50:00Z","v":11767,"vw":887.115671},{"c":886.525,"h":887.35,"l":886.525,"n":803,"o":887.1252,"t":"2026-10-15T18:55:00Z","v":14131,"vw":887.073957},{"c":886.82,"h":887.33,"l":886.223,"n":847,"o":886.31,"t":"2026-10-15T19:00:00Z","v":18880,"vw":886.845167},{"c":887.91,"h":888.02,"l":886.89,"n":844,"o":886.925,"t":"2026-10-15T19:05:00Z","v":12235,"vw":887.539752},{"c":889.95,"h":890,"l":887.8951,"n":1067,"o":887.98,"t":"2026-10-15T19:10:00Z","v":18572,"vw":888.90892},{"c":889.45,"h":890.27,"l":888.8,"n":1053,"o":890.07,"t":"2026-10-15T19:15:00Z","v":19998,"vw":889.66994},{"c":889.4525,"h":890.76,"l":889.16,"n":933,"o":889.52,"t":"2026-10-15T19:20:00Z","v":18060,"vw":889.932498},{"c":887.7,"h":889.53,"l":887.565,"n":972,"o":889.09,"t":"2026-10-15T19:25:00Z","v":15508,"vw":888.560087},{"c":887.77,"h":888.41,"l":887.5,"n":996,"o":887.85,"t":"2026-10-15T19:30:00Z","v":16922,"vw":888.047556},{"c":888.59,"h":888.81,"l":887.585,"n":982,"o":887.92,"t":"2026-10-15T19:35:00Z","v":16366,"vw":888.118482},{"c":888.5,"h":888.75,"l":888.22,"n":1163,"o":888.57,"t":"2026-10-15T19:40:00Z","v":21396,"vw":888.520861},{"c":889.885,"h":889.885,"l":888.2197,"n":1512,"o":888.355,"t":"2026-10-15T19:45:00Z","v":34131,"vw":888.825228},{"c":890.59,"h":890.97,"l":889.52,"n":2546,"o":890,"t":"2026-10-15T19:50:00Z","v":46190,"vw":890.375607},{"c":891.55,"h":891.83,"l":889.76,"n":6756,"o":890.51,"t":"2026-10-15T19:55:00Z","v":130272,"vw":891.116611},{"c":891.28,"h":891.28,"l":891.25,"n":132,"o":891.28,"t":"2026-10-15T20:00:00Z","v":386260,"vw":891.279992},{"c":891,"h":891,"l":891,"n":3,"o":891,"t":"2026-10-15T20:05:00Z","v":163,"vw":891},{"c":890.88,"h":890.94,"l":890.5,"n":19,"o":890.5,"t":"2026-10-15T20:10:00Z","v":1621,"vw":890.786364},{"c":890.07,"h":890.25,"l":890.05,"n":22,"o":890.25,"t":"2026-10-15T20:15:00Z","v":526,"vw":890.116516}],"history":[{"c":522.75,"h":523.07,"l":515.51,"n":52906,"o":517.65,"t":"2024-10-14T04:00:00Z","v":2174891,"vw":520.751649},{"c":522.38,"h":540.51,"l":515.51,"n":110136,"o":538.8,"t":"2024-10-15T04:00:00Z","v":4525395,"vw":524.003251},{"c":529.86,"h":536.22,"l":525.975,"n":68312,"o":530,"t":"2024-10-16T04:00:00Z","v":2649018,"vw":531.37719},{"c":529,"h":535.29,"l":528.23,"n":49183,"o":531.24,"t":"2024-10-17T04:00:00Z","v":2123514,"vw":530.785237},{"c":528.5,"h":530.765,"l":526.87,"n":39875,"o":529.39,"t":"2024-10-18T04:00:00Z","v":1779315,"vw":528.997602},{"c":517.8,"h":529.85,"l":517,"n":45921,"o":528,"t":"2024-10-21T04:00:00Z","v":1752085,"vw":519.782716},{"c":518.3,"h":519.63,"l":512.94,"n":40782,"o":515.61,"t":"2024-10-22T04:00:00Z","v":1587978,"vw":517.764912},{"c":517.2,"h":520,"l":513.4,"n":37685,"o":515.8,"t":"2024-10-23T04:00:00Z","v":1263151,"vw":517.169914},{"c":524.5,"h":525,"l":518.2001,"n":43410,"o":519,"t":"2024-10-24T04:00:00Z","v":2058176,"vw":522.685074},{"c":512.6,"h":528.8,"l":510.74,"n":45895,"o":528.05,"t":"2024-10-25T04:00:00Z","v":1633203,"vw":516.154364},{"c":523.58,"h":524.59,"l":514.975,"n":43861,"o":515.4,"t":"2024-10-28T04:00:00Z","v":1687386,"vw":521.206314},{"c":524.28,"h":527.24,"l":521,"n":36290,"o":521.18,"t":"2024-10-29T04:00:00Z","v":1281786,"vw":524.69166},{"c":524.4,"h":530.785,"l":523.07,"n":37308,"o":523.4,"t":"2024-10-30T04:00:00Z","v":1441947,"vw":526.363531},{"c":517.79,"h":525,"l":514.5301,"n":51324,"o":522.44,"t":"2024-10-31T04:00:00Z","v":2061658,"vw":518.84833},{"c":519.35,"h":526.64,"l":517.04,"n":39885,"o":520,"t":"2024-11-01T04:00:00Z","v":1625284,"vw":521.458765},{"c":511.47,"h":518.05,"l":510.51,"n":51657,"o":518,"t":"2024-11-04T05:00:00Z","v":1798045,"vw":512.865542},{"c":526.96,"h":527.46,"l":512.6,"n":53329,"o":513,"t":"2024-11-05T05:00:00Z","v":2169936,"vw":522.981643},{"c":595.98,"h":598.605,"l":566.1,"n":183069,"o":567.3,"t":"2024-11-06T05:00:00Z","v":8042841,"vw":589.344294},{"c":582.17,"h":595,"l":581.5232,"n":94322,"o":590,"t":"2024-11-07T05:00:00Z","v":4475600,"vw":584.887178},{"c":589.26,"h":595.15,"l":581.3,"n":72769,"o":586.42,"t":"2024-11-08T05:00:00Z","v":2713956,"vw":589.597183},{"c":602.34,"h":607.15,"l":596.165,"n":69899,"o":598.9,"t":"2024-11-11T05:00:00Z","v":2510802,"vw":601.92509},{"c":592.59,"h":602.09,"l":591.47,"n":56982,"o":598.05,"t":"2024-11-12T05:00:00Z","v":2392850,"vw":594.527673},{"c":594.22,"h":603.5499,"l":592.65,"n":49322,"o":594.63,"t":"2024-11-13T05:00:00Z","v":1763195,"vw":597.414719},{"c":588.61,"h":601.53,"l":586.24,"n":49025,"o":600,"t":"2024-11-14T05:00:00Z","v":1670468,"vw":591.133595},{"c":593.54,"h":595.14,"l":587.09,"n":49960,"o":593.36,"t":"2024-11-15T05:00:00Z","v":2007812,"vw":592.194704},{"c":587.99,"h":595.07,"l":584.715,"n":48357,"o":594.71,"t":"2024-11-18T05:00:00Z","v":1857601,"vw":588.640395},{"c":581.38,"h":584.7637,"l":575.51,"n":48078,"o":579.66,"t":"2024-11-19T05:00:00Z","v":2217724,"vw":581.769874},{"c":581.93,"h":587.8,"l":576.62,"n":40577,"o":583.83,"t":"2024-11-20T05:00:00Z","v":1528757,"vw":581.575542},{"c":596.11,"h":600.7,"l":584.51,"n":58218,"o":586.51,"t":"2024-11-21T05:00:00Z","v":2282297,"vw":595.494955},{"c":602.78,"h":603.94,"l":594.44,"n":49546,"o":596.22,"t":"2024-11-22T05:00:00Z","v":1733996,"vw":601.944165},{"c":603.03,"h":611.3,"l":598.83,"n":59241,"o":608.79,"t":"2024-11-25T05:00:00Z","v":2940763,"vw":603.492621},{"c":605.5,"h":607.19,"l":593,"n":54747,"o":600.13,"t":"2024-11-26T05:00:00Z","v":2846937,"vw":602.351715},{"c":605.43,"h":612.25,"l":603.275,"n":41265,"o":607.68,"t":"2024-11-27T05:00:00Z","v":1424558,"vw":606.648029},{"c":608.57,"h":612.7299,"l":607.0641,"n":32019,"o":609.31,"t":"2024-11-29T05:00:00Z","v":1170180,"vw":609.727379},{"c":601.71,"h":611.91,"l":601.3,"n":47016,"o":608,"t":"2024-12-02T05:00:00Z","v":1804365,"vw":603.647494},{"c":602.08,"h":611.42,"l":600.8,"n":47537,"o":608.96,"t":"2024-12-03T05:00:00Z","v":1718093,"vw":603.774417},{"c":598.71,"h":604.277,"l":596.76,"n":48244,"o":603,"t":"2024-12-04T05:00:00Z","v":1617529,"vw":599.431827},{"c":596.8,"h":606.56,"l":596.35,"n":50571,"o":600.53,"t":"2024-12-05T05:00:00Z","v":1672772,"vw":599.743262},{"c":599.68,"h":600,"l":594.37,"n":46106,"o":597.16,"t":"2024-12-06T05:00:00Z","v":1405677,"vw":597.994837},{"c":594.12,"h":602.9999,"l":593.72,"n":51660,"o":598.99,"t":"2024-12-09T05:00:00Z","v":1633266,"vw":597.141009},{"c":585.03,"h":596.27,"l":583.76,"n":60893,"o":590,"t":"2024-12-10T05:00:00Z","v":2600805,"vw":588.187767},{"c":592.56,"h":593.71,"l":586.9,"n":44400,"o":590.12,"t":"2024-12-11T05:00:00Z","v":2195314,"vw":591.555236},{"c":591.61,"h":596.3202,"l":588.61,"n":41501,"o":592.59,"t":"2024-12-12T05:00:00Z","v":1218538,"vw":591.821991},{"c":585.48,"h":595,"l":585.08,"n":41864,"o":594,"t":"2024-12-13T05:00:00Z","v":1215371,"vw":587.000839},{"c":586.33,"h":588.27,"l":578.7,"n":53094,"o":588,"t":"2024-12-16T05:00:00Z","v":1713320,"vw":584.742086},{"c":574.68,"h":581.61,"l":572.2922,"n":60989,"o":580.84,"t":"2024-12-17T05:00:00Z","v":2314490,"vw":575.579477},{"c":550.25,"h":579.4679,"l":544.49,"n":80654,"o":577.49,"t":"2024-12-18T05:00:00Z","v":3271563,"vw":559.123845},{"c":553.99,"h":567,"l":553.6,"n":74684,"o":561.44,"t":"2024-12-19T05:00:00Z","v":2755784,"vw":558.329574},{"c":566.1,"h":572.9,"l":553.38,"n":70595,"o":554.94,"t":"2024-12-20T05:00:00Z","v":4515921,"vw":564.358536},{"c":570.78,"h":571.64,"l":561.8,"n":44121,"o":565,"t":"2024-12-23T05:00:00Z","v":1519949,"vw":568.840441},{"c":582.79,"h":582.79,"l":571.36,"n":30157,"o":574.2,"t":"2024-12-24T05:00:00Z","v":913403,"vw":579.365687},{"c":581.23,"h":582.59,"l":577.5,"n":33730,"o":578.15,"t":"2024-12-26T05:00:00Z","v":1092220,"vw":580.749382},{"c":576.18,"h":581.9599,"l":571.35,"n":41369,"o":577,"t":"2024-12-27T05:00:00Z","v":1486184,"vw":575.38083},{"c":573.55,"h":576.0199,"l":565.1,"n":43696,"o":567.27,"t":"2024-12-30T05:00:00Z","v":1265884,"vw":571.739322},{"c":572.62,"h":576.92,"l":570.395,"n":34679,"o":575.07,"t":"2024-12-31T05:00:00Z","v":1055809,"vw":572.793281},{"c":574.97,"h":584.31,"l":569.74,"n":56647,"o":579.31,"t":"2025-01-02T05:00:00Z","v":2219170,"vw":575.914523},{"c":580.13,"h":582.14,"l":571.7301,"n":43716,"o":581,"t":"2025-01-03T05:00:00Z","v":1422989,"vw":577.869893},{"c":583.39,"h":593.65,"l":579.815,"n":66947,"o":584.98,"t":"2025-01-06T05:00:00Z","v":2257017,"vw":585.878117},{"c":580.12,"h":588.28,"l":568.4,"n":63224,"o":587.11,"t":"2025-01-07T05:00:00Z","v":2021921,"vw":578.850419},{"c":580.02,"h":581.1975,"l":572.67,"n":47220,"o":581.04,"t":"2025-01-08T05:00:00Z","v":1513364,"vw":577.820162},{"c":560,"h":576.25,"l":558.01,"n":80150,"o":576.25,"t":"2025-01-10T05:00:00Z","v":2817887,"vw":562.318375},{"c":562.95,"h":566.1934,"l":556.76,"n":52508,"o":557.88,"t":"2025-01-13T05:00:00Z","v":1871155,"vw":561.906782},{"c":571.53,"h":573.59,"l":565.2,"n":62564,"o":569.66,"t":"2025-01-14T05:00:00Z","v":2221922,"vw":570.429226},{"c":605.92,"h":609.41,"l":593,"n":115600,"o":598,"t":"2025-01-15T05:00:00Z","v":5119840,"vw":603.289396},{"c":612.99,"h":616.84,"l":606,"n":79445,"o":609.99,"t":"2025-01-16T05:00:00Z","v":3224496,"vw":611.798134},{"c":625.94,"h":627,"l":613,"n":80568,"o":617.8,"t":"2025-01-17T05:00:00Z","v":3425198,"vw":622.61575},{"c":634.74,"h":635.43,"l":609,"n":124589,"o":616.81,"t":"2025-01-21T05:00:00Z","v":5076701,"vw":624.029321},{"c":632.73,"h":635.6,"l":629.7073,"n":71436,"o":633.44,"t":"2025-01-22T05:00:00Z","v":2835655,"vw":632.817691},{"c":639.5,"h":645.5381,"l":634.4922,"n":65132,"o":634.92,"t":"2025-01-23T05:00:00Z","v":2582717,"vw":640.107307},{"c":636.9,"h":640.6,"l":628.9599,"n":82142,"o":630,"t":"2025-01-24T05:00:00Z","v":3183456,"vw":636.433634},{"c":633.28,"h":635.705,"l":624.46,"n":74726,"o":625,"t":"2025-01-27T05:00:00Z","v":3351650,"vw":631.110788},{"c":637.8,"h":639.08,"l":631.81,"n":52941,"o":632.2,"t":"2025-01-28T05:00:00Z","v":2338364,"vw":636.730702},{"c":637.38,"h":649,"l":636.41,"n":53975,"o":637,"t":"2025-01-29T05:00:00Z","v":1918882,"vw":640.803963},{"c":645.7,"h":649.52,"l":641,"n":51966,"o":644.49,"t":"2025-01-30T05:00:00Z","v":1812825,"vw":646.11309},{"c":640.4,"h":650,"l":637.44,"n":53464,"o":650,"t":"2025-01-31T05:00:00Z","v":1996221,"vw":642.171011},{"c":632.37,"h":638.48,"l":622.48,"n":65035,"o":626,"t":"2025-02-03T05:00:00Z","v":2089881,"vw":631.867107},{"c":634.18,"h":637.665,"l":629.09,"n":50587,"o":632,"t":"2025-02-04T05:00:00Z","v":1729097,"vw":634.276291},{"c":645.45,"h":646.4094,"l":635.53,"n":55303,"o":638,"t":"2025-02-05T05:00:00Z","v":1908212,"vw":642.913276},{"c":658.22,"h":658.85,"l":648.9401,"n":65890,"o":650,"t":"2025-02-06T05:00:00Z","v":2439237,"vw":656.03837},{"c":655.9,"h":663.87,"l":653.16,"n":65353,"o":659.4,"t":"2025-02-07T05:00:00Z","v":2599101,"vw":657.253916},{"c":650.53,"h":662.49,"l":644.25,"n":66861,"o":659.02,"t":"2025-02-10T05:00:00Z","v":2348946,"vw":650.403723},{"c":647.24,"h":649.035,"l":643.599,"n":65640,"o":646.78,"t":"2025-02-11T05:00:00Z","v":2711608,"vw":646.583855},{"c":649,"h":650.47,"l":639.105,"n":57686,"o":643.76,"t":"2025-02-12T05:00:00Z","v":2295969,"vw":646.422501},{"c":648.95,"h":652,"l":640.5101,"n":59271,"o":651.83,"t":"2025-02-13T05:00:00Z","v":2031807,"vw":647.223256},{"c":660.55,"h":663.2599,"l":650.32,"n":59970,"o":650.32,"t":"2025-02-14T05:00:00Z","v":2246279,"vw":659.880496},{"c":672.19,"h":672.19,"l":661.02,"n":59101,"o":662.59,"t":"2025-02-18T05:00:00Z","v":2350419,"vw":668.102772},{"c":668.15,"h":671.04,"l":663.28,"n":58034,"o":669.08,"t":"2025-02-19T05:00:00Z","v":1951750,"vw":667.379307},{"c":642.26,"h":670.28,"l":631.655,"n":103004,"o":668.03,"t":"2025-02-20T05:00:00Z","v":3929024,"vw":642.661623},{"c":625.6,"h":647.5,"l":623.435,"n":82480,"o":644.75,"t":"2025-02-21T05:00:00Z","v":3000779,"vw":631.108191},{"c":626.14,"h":637.3,"l":614.8,"n":81917,"o":633.51,"t":"2025-02-24T05:00:00Z","v":3274124,"vw":627.918852},{"c":614.91,"h":631.32,"l":606,"n":79938,"o":628.53,"t":"2025-02-25T05:00:00Z","v":2885947,"vw":615.047348},{"c":617.77,"h":623.133,"l":615.2,"n":56794,"o":616.67,"t":"2025-02-26T05:00:00Z","v":2001201,"vw":619.135722},{"c":608,"h":625.23,"l":607.31,"n":64346,"o":617.54,"t":"2025-02-27T05:00:00Z","v":2396289,"vw":615.53067},{"c":622.29,"h":623.65,"l":604.01,"n":70451,"o":607.79,"t":"2025-02-28T05:00:00Z","v":3337195,"vw":617.082085},{"c":605.26,"h":628.7834,"l":598.321,"n":76933,"o":622.4,"t":"2025-03-03T05:00:00Z","v":3152334,"vw":611.022032},{"c":581.14,"h":600,"l":567.5701,"n":121422,"o":595.98,"t":"2025-03-04T05:00:00Z","v":4061006,"vw":579.297167},{"c":593.07,"h":597.12,"l":576.78,"n":78159,"o":582.09,"t":"2025-03-05T05:00:00Z","v":2600616,"vw":588.306783},{"c":567.67,"h":586.71,"l":564.62,"n":103308,"o":580.59,"t":"2025-03-06T05:00:00Z","v":4332338,"vw":572.58942},{"c":559.67,"h":568.17,"l":544.91,"n":106807,"o":568.17,"t":"2025-03-07T05:00:00Z","v":4069949,"vw":557.197976},{"c":531.66,"h":546.465,"l":523.1318,"n":136007,"o":542.3,"t":"2025-03-10T04:00:00Z","v":5272115,"vw":533.575066},{"c":531.43,"h":539.99,"l":524.2,"n":89618,"o":532.47,"t":"2025-03-11T04:00:00Z","v":4190502,"vw":531.603029},{"c":535.71,"h":545,"l":528.59,"n":81455,"o":544,"t":"2025-03-12T04:00:00Z","v":3078055,"vw":537.451795},{"c":524.81,"h":538.14,"l":520.06,"n":72101,"o":535.67,"t":"2025-03-13T04:00:00Z","v":2529106,"vw":527.157837},{"c":541.41,"h":543.57,"l":526.7,"n":66572,"o":533.99,"t":"2025-03-14T04:00:00Z","v":2808108,"vw":537.547866},{"c":551.34,"h":557.16,"l":540,"n":75787,"o":541.23,"t":"2025-03-17T04:00:00Z","v":2695571,"vw":550.691862},{"c":551.78,"h":553.75,"l":546.65,"n":70526,"o":550.29,"t":"2025-03-18T04:00:00Z","v":2641018,"vw":550.713858},{"c":557.34,"h":563,"l":544.6,"n":74026,"o":549,"t":"2025-03-19T04:00:00Z","v":2770144,"vw":555.392071},{"c":562.68,"h":568.4355,"l":552,"n":62266,"o":553.1,"t":"2025-03-20T04:00:00Z","v":2531298,"vw":563.22006},{"c":565.14,"h":567,"l":551.2079,"n":57652,"o":555.33,"t":"2025-03-21T04:00:00Z","v":3565589,"vw":560.541834},{"c":580.1,"h":582.72,"l":573.05,"n":58583,"o":575,"t":"2025-03-24T04:00:00Z","v":1877703,"vw":579.293095},{"c":585.94,"h":586.89,"l":578.2148,"n":51519,"o":584.69,"t":"2025-03-25T04:00:00Z","v":1875451,"vw":584.72354},{"c":573.92,"h":592.64,"l":571,"n":60344,"o":588.39,"t":"2025-03-26T04:00:00Z","v":1952000,"vw":577.674671},{"c":558.92,"h":565.995,"l":552.55,"n":64129,"o":565,"t":"2025-03-27T04:00:00Z","v":2100878,"vw":559.902575},{"c":543.12,"h":560.5,"l":537.71,"n":74911,"o":555.95,"t":"2025-03-28T04:00:00Z","v":2773080,"vw":543.686724},{"c":546.29,"h":547.3899,"l":528.59,"n":59581,"o":533.82,"t":"2025-03-31T04:00:00Z","v":2455063,"vw":542.787597},{"c":548.45,"h":551.955,"l":533.2388,"n":60575,"o":543.25,"t":"2025-04-01T04:00:00Z","v":1869564,"vw":545.233008},{"c":563.1,"h":567.32,"l":539.0765,"n":69039,"o":539.8,"t":"2025-04-02T04:00:00Z","v":2560692,"vw":560.919918},{"c":511.23,"h":529.99,"l":509.56,"n":147133,"o":525.43,"t":"2025-04-03T04:00:00Z","v":5193888,"vw":516.444505},{"c":470.81,"h":491.9998,"l":460,"n":196930,"o":487,"t":"2025-04-04T04:00:00Z","v":8105187,"vw":473.807136},{"c":465.51,"h":489.98,"l":439.38,"n":140591,"o":446.9,"t":"2025-04-07T04:00:00Z","v":6353791,"vw":461.218247},{"c":462.22,"h":491.9237,"l":452.83,"n":108859,"o":488.25,"t":"2025-04-08T04:00:00Z","v":4240562,"vw":472.692113},{"c":516.87,"h":522,"l":447.11,"n":148804,"o":451.36,"t":"2025-04-09T04:00:00Z","v":7022645,"vw":491.162279},{"c":489.8,"h":503.1,"l":474,"n":116862,"o":503.1,"t":"2025-04-10T04:00:00Z","v":5374481,"vw":488.719212},{"c":494.44,"h":498.52,"l":478.58,"n":94095,"o":487,"t":"2025-04-11T04:00:00Z","v":3770238,"vw":490.213346},{"c":503.98,"h":511.9999,"l":497.15,"n":100811,"o":510,"t":"2025-04-14T04:00:00Z","v":4392587,"vw":504.359207},{"c":507.89,"h":518.65,"l":507,"n":67544,"o":507.41,"t":"2025-04-15T04:00:00Z","v":2501170,"vw":511.90345},{"c":499.05,"h":509.45,"l":492.69,"n":71207,"o":501.72,"t":"2025-04-16T04:00:00Z","v":2765570,"vw":500.233718},{"c":509.49,"h":514.8299,"l":499.12,"n":66944,"o":503.24,"t":"2025-04-17T04:00:00Z","v":2593496,"vw":509.065151},{"c":501.36,"h":509.27,"l":494.68,"n":71182,"o":505.4,"t":"2025-04-21T04:00:00Z","v":2859282,"vw":500.594298},{"c":519.99,"h":521,"l":508.93,"n":65581,"o":510.23,"t":"2025-04-22T04:00:00Z","v":2514594,"vw":516.756935},{"c":529.31,"h":551.79,"l":528.2612,"n":78054,"o":533.63,"t":"2025-04-23T04:00:00Z","v":3048077,"vw":537.069582},{"c":545.37,"h":546.84,"l":523.42,"n":63687,"o":527.1,"t":"2025-04-24T04:00:00Z","v":2223623,"vw":540.466668},{"c":544.86,"h":549.09,"l":541.22,"n":51725,"o":544.6,"t":"2025-04-25T04:00:00Z","v":1612723,"vw":545.19357},{"c":546.4,"h":554.5,"l":542.47,"n":46823,"o":544.86,"t":"2025-04-28T04:00:00Z","v":1459715,"vw":547.251054},{"c":548.92,"h":550.88,"l":541.3,"n":50274,"o":543.79,"t":"2025-04-29T04:00:00Z","v":1695565,"vw":547.863934},{"c":547.55,"h":549.522,"l":531.45,"n":55040,"o":535.76,"t":"2025-04-30T04:00:00Z","v":2438282,"vw":543.034617},{"c":553.83,"h":558.345,"l":545.5,"n":66568,"o":548.1,"t":"2025-05-01T04:00:00Z","v":2583032,"vw":554.419317},{"c":566.1,"h":569.78,"l":559.7,"n":69915,"o":561.58,"t":"2025-05-02T04:00:00Z","v":2883009,"vw":566.079084},{"c":559.56,"h":566.56,"l":557.5,"n":52870,"o":558.36,"t":"2025-05-05T04:00:00Z","v":2197371,"vw":561.550404},{"c":549.36,"h":557.44,"l":547.06,"n":69444,"o":549.6,"t":"2025-05-06T04:00:00Z","v":2902491,"vw":551.912623},{"c":551.92,"h":555.38,"l":547.7406,"n":53881,"o":550.21,"t":"2025-05-07T04:00:00Z","v":1955077,"vw":552.343855},{"c":565.7,"h":572.16,"l":558.21,"n":62164,"o":558.82,"t":"2025-05-08T04:00:00Z","v":1994630,"vw":566.220907},{"c":567.1,"h":572.095,"l":565.78,"n":51300,"o":570.25,"t":"2025-05-09T04:00:00Z","v":1522728,"vw":567.896272},{"c":591.34,"h":603.37,"l":588.08,"n":95552,"o":596.255,"t":"2025-05-12T04:00:00Z","v":3527740,"vw":594.044104},{"c":603.81,"h":607.71,"l":593.06,"n":85778,"o":593.3,"t":"2025-05-13T04:00:00Z","v":2765786,"vw":602.765361},{"c":611.6,"h":615,"l":602.5,"n":76666,"o":603.8,"t":"2025-05-14T04:00:00Z","v":2874409,"vw":610.084133},{"c":615.9,"h":619.21,"l":609.73,"n":70879,"o":609.73,"t":"2025-05-15T04:00:00Z","v":2428097,"vw":615.604704},{"c":619.03,"h":620.79,"l":613.56,"n":64146,"o":616.95,"t":"2025-05-16T04:00:00Z","v":2021766,"vw":618.314448},{"c":612.3,"h":619.38,"l":598.34,"n":78985,"o":609.19,"t":"2025-05-19T04:00:00Z","v":2842072,"vw":609.466236},{"c":606.52,"h":611.55,"l":603.0088,"n":50763,"o":607.75,"t":"2025-05-20T04:00:00Z","v":1602046,"vw":606.933509},{"c":593.46,"h":609.865,"l":592,"n":69439,"o":601.8,"t":"2025-05-21T04:00:00Z","v":2635920,"vw":598.769393},{"c":598.23,"h":602.2,"l":592.505,"n":52155,"o":592.55,"t":"2025-05-22T04:00:00Z","v":1939565,"vw":598.333654},{"c":598.54,"h":601.96,"l":582.5,"n":53552,"o":585,"t":"2025-05-23T04:00:00Z","v":1530625,"vw":596.738351},{"c":615.73,"h":617.67,"l":604.95,"n":68515,"o":605.895,"t":"2025-05-27T04:00:00Z","v":2364692,"vw":613.829773},{"c":608.44,"h":618.6299,"l":607.31,"n":55626,"o":617.28,"t":"2025-05-28T04:00:00Z","v":2001916,"vw":610.548024},{"c":604.86,"h":610,"l":598.3,"n":56632,"o":608.52,"t":"2025-05-29T04:00:00Z","v":1736459,"vw":604.002743},{"c":600.45,"h":603.6,"l":593.83,"n":51944,"o":600,"t":"2025-05-30T04:00:00Z","v":2129871,"vw":600.169868},{"c":598.72,"h":599.17,"l":592.1701,"n":45926,"o":598.6,"t":"2025-06-02T04:00:00Z","v":1221389,"vw":597.103908},{"c":603.83,"h":606.32,"l":593.73,"n":52920,"o":600,"t":"2025-06-03T04:00:00Z","v":1730268,"vw":602.471513},{"c":599.21,"h":606.33,"l":598.72,"n":46714,"o":605.48,"t":"2025-06-04T04:00:00Z","v":1295143,"vw":600.44506},{"c":605.88,"h":609.715,"l":592.9,"n":63768,"o":600,"t":"2025-06-05T04:00:00Z","v":2088546,"vw":604.207737},{"c":614,"h":621.375,"l":610,"n":58365,"o":613,"t":"2025-06-06T04:00:00Z","v":1676062,"vw":614.817199},{"c":613.52,"h":619.1,"l":611.01,"n":51092,"o":614.75,"t":"2025-06-09T04:00:00Z","v":1610717,"vw":614.517713},{"c":614.87,"h":616.55,"l":609.3113,"n":42166,"o":613,"t":"2025-06-10T04:00:00Z","v":1376484,"vw":613.913155},{"c":624.17,"h":629.84,"l":614.59,"n":66517,"o":617.18,"t":"2025-06-11T04:00:00Z","v":2063555,"vw":624.152044},{"c":625.11,"h":626.01,"l":615.8,"n":46479,"o":621,"t":"2025-06-12T04:00:00Z","v":1634667,"vw":623.705663},{"c":613.54,"h":620.1236,"l":609.59,"n":55973,"o":616.05,"t":"2025-06-13T04:00:00Z","v":1675102,"vw":614.10598},{"c":627.85,"h":632.27,"l":618,"n":57340,"o":619,"t":"2025-06-16T04:00:00Z","v":1870396,"vw":627.796055},{"c":624.64,"h":631.67,"l":623,"n":52148,"o":624.7,"t":"2025-06-17T04:00:00Z","v":1479255,"vw":626.720466},{"c":635.24,"h":639.88,"l":623.645,"n":62707,"o":624.51,"t":"2025-06-18T04:00:00Z","v":2423106,"vw":635.209531},{"c":640.8,"h":642.64,"l":636.69,"n":59374,"o":638.83,"t":"2025-06-20T04:00:00Z","v":4115367,"vw":640.124325},{"c":646.88,"h":647.42,"l":630.01,"n":61692,"o":639.26,"t":"2025-06-23T04:00:00Z","v":2020840,"vw":642.668722},{"c":662.11,"h":663.77,"l":653.235,"n":74784,"o":654.45,"t":"2025-06-24T04:00:00Z","v":2307810,"vw":661.338834},{"c":669.87,"h":670.12,"l":660.785,"n":53720,"o":664.6,"t":"2025-06-25T04:00:00Z","v":1566692,"vw":667.096152},{"c":687.16,"h":689.33,"l":670.51,"n":87471,"o":670.62,"t":"2025-06-26T04:00:00Z","v":2849509,"vw":684.116745},{"c":690.81,"h":694.1971,"l":685.39,"n":71669,"o":691,"t":"2025-06-27T04:00:00Z","v":3650514,"vw":690.174608},{"c":707.75,"h":714.3,"l":702.95,"n":105266,"o":714.265,"t":"2025-06-30T04:00:00Z","v":3976416,"vw":707.288905},{"c":706.46,"h":713.01,"l":700.61,"n":91320,"o":708,"t":"2025-07-01T04:00:00Z","v":3300971,"vw":706.445728},{"c":715.89,"h":718.73,"l":705.08,"n":77981,"o":708.8,"t":"2025-07-02T04:00:00Z","v":2906509,"vw":714.440068},{"c":723.68,"h":726,"l":713.4022,"n":49105,"o":715.91,"t":"2025-07-03T04:00:00Z","v":1502037,"vw":721.805989},{"c":710.93,"h":723.97,"l":706.34,"n":83339,"o":721.7,"t":"2025-07-07T04:00:00Z","v":2863715,"vw":713.414589},{"c":697.28,"h":711.185,"l":693.77,"n":87648,"o":710.72,"t":"2025-07-08T04:00:00Z","v":3100706,"vw":699.661427},{"c":696.56,"h":704.34,"l":694.71,"n":55226,"o":704.34,"t":"2025-07-09T04:00:00Z","v":1763664,"vw":697.810794},{"c":709.12,"h":710.375,"l":696.4501,"n":57653,"o":696.74,"t":"2025-07-10T04:00:00Z","v":1733788,"vw":706.435219},{"c":704.95,"h":706,"l":700.23,"n":51661,"o":703.59,"t":"2025-07-11T04:00:00Z","v":1682060,"vw":703.983618},{"c":713.3,"h":713.43,"l":702.125,"n":51886,"o":704.74,"t":"2025-07-14T04:00:00Z","v":1909262,"vw":711.470481},{"c":702.51,"h":714.6861,"l":700.04,"n":60952,"o":713.3,"t":"2025-07-15T04:00:00Z","v":1981228,"vw":704.649535},{"c":708.82,"h":709.7809,"l":691.3,"n":140988,"o":708.5,"t":"2025-07-16T04:00:00Z","v":3322839,"vw":702.750322},{"c":705.84,"h":717.45,"l":704.28,"n":92094,"o":706.275,"t":"2025-07-17T04:00:00Z","v":2045853,"vw":709.454489},{"c":708.26,"h":710.29,"l":698.3938,"n":59513,"o":707.06,"t":"2025-07-18T04:00:00Z","v":1925345,"vw":707.125978},{"c":706,"h":712.76,"l":704.35,"n":50174,"o":709.14,"t":"2025-07-21T04:00:00Z","v":2006467,"vw":707.579654},{"c":700.41,"h":706.49,"l":691.88,"n":63722,"o":703.66,"t":"2025-07-22T04:00:00Z","v":1978860,"vw":700.818331},{"c":717.52,"h":719.01,"l":701.5,"n":73097,"o":702,"t":"2025-07-23T04:00:00Z","v":2395697,"vw":712.660729},{"c":719.18,"h":725.7686,"l":714.73,"n":60400,"o":718.93,"t":"2025-07-24T04:00:00Z","v":1974746,"vw":720.784374},{"c":728.98,"h":729.89,"l":718.3478,"n":55188,"o":720.76,"t":"2025-07-25T04:00:00Z","v":1851667,"vw":727.011118},{"c":723.65,"h":732.52,"l":722.1701,"n":46305,"o":728,"t":"2025-07-28T04:00:00Z","v":1465032,"vw":724.49924},{"c":731.98,"h":734.1299,"l":722.42,"n":58675,"o":726.85,"t":"2025-07-29T04:00:00Z","v":2136342,"vw":729.949946},{"c":730.75,"h":737.88,"l":723.18,"n":54199,"o":731.14,"t":"2025-07-30T04:00:00Z","v":1816224,"vw":731.53414},{"c":723.59,"h":734.04,"l":720.44,"n":57235,"o":726.59,"t":"2025-07-31T04:00:00Z","v":2358080,"vw":725.875121},{"c":709.57,"h":714.52,"l":694.05,"n":85118,"o":710.51,"t":"2025-08-01T04:00:00Z","v":2999098,"vw":706.591686},{"c":726.03,"h":726.79,"l":715.2,"n":54321,"o":715.2,"t":"2025-08-04T04:00:00Z","v":1753725,"vw":723.6324},{"c":720.91,"h":729.4,"l":714.55,"n":48746,"o":728,"t":"2025-08-05T04:00:00Z","v":1977330,"vw":721.016752},{"c":724.74,"h":728.3,"l":722,"n":47709,"o":724.5,"t":"2025-08-06T04:00:00Z","v":1477307,"vw":725.000696},{"c":719.74,"h":732.94,"l":717.6108,"n":44869,"o":730.62,"t":"2025-08-07T04:00:00Z","v":1400392,"vw":722.341717},{"c":721.27,"h":728,"l":718.65,"n":43169,"o":725.86,"t":"2025-08-08T04:00:00Z","v":1275528,"vw":722.135702},{"c":719.24,"h":723.84,"l":715.74,"n":41747,"o":722.2,"t":"2025-08-11T04:00:00Z","v":1273485,"vw":719.363917},{"c":743.38,"h":748.135,"l":724.35,"n":68976,"o":725.28,"t":"2025-08-12T04:00:00Z","v":2418313,"vw":742.09996},{"c":744.69,"h":748.91,"l":732.615,"n":64714,"o":745.78,"t":"2025-08-13T04:00:00Z","v":1862990,"vw":743.339818},{"c":747.2,"h":748.16,"l":737,"n":45860,"o":742.72,"t":"2025-08-14T04:00:00Z","v":1371507,"vw":744.820334},{"c":730.72,"h":749.05,"l":729.18,"n":54493,"o":749,"t":"2025-08-15T04:00:00Z","v":1645865,"vw":735.875302},{"c":730.96,"h":731.61,"l":723.8702,"n":41398,"o":729.5,"t":"2025-08-18T04:00:00Z","v":1158015,"vw":729.304254},{"c":721.38,"h":730,"l":717.73,"n":48508,"o":729.16,"t":"2025-08-19T04:00:00Z","v":1856357,"vw":722.303139},{"c":720.68,"h":722.25,"l":705.55,"n":54428,"o":721.195,"t":"2025-08-20T04:00:00Z","v":1872699,"vw":718.548788},{"c":715.95,"h":719.22,"l":712.965,"n":45227,"o":716.54,"t":"2025-08-21T04:00:00Z","v":1162101,"vw":715.953177},{"c":741.89,"h":744.835,"l":718.5835,"n":62958,"o":720.14,"t":"2025-08-22T04:00:00Z","v":1948881,"vw":738.658623},{"c":738.79,"h":746.5,"l":738.33,"n":45527,"o":741.89,"t":"2025-08-25T04:00:00Z","v":1381285,"vw":740.669776},{"c":748.95,"h":749.16,"l":733.86,"n":46922,"o":737.71,"t":"2025-08-26T04:00:00Z","v":1511647,"vw":745.963009},{"c":749.67,"h":753,"l":745.02,"n":52990,"o":745.97,"t":"2025-08-27T04:00:00Z","v":1535102,"vw":749.545707},{"c":751.22,"h":753.33,"l":746.99,"n":40648,"o":750.99,"t":"2025-08-28T04:00:00Z","v":1411464,"vw":750.794269},{"c":745.25,"h":748.9165,"l":738.9,"n":43687,"o":746.71,"t":"2025-08-29T04:00:00Z","v":1466626,"vw":744.760561},{"c":730.85,"h":736.385,"l":721.1572,"n":65997,"o":736.385,"t":"2025-09-02T04:00:00Z","v":2296616,"vw":729.374843},{"c":730.56,"h":732.02,"l":722.3,"n":44027,"o":728.56,"t":"2025-09-03T04:00:00Z","v":1485765,"vw":729.066509},{"c":748.9,"h":748.91,"l":731.1701,"n":56091,"o":733.75,"t":"2025-09-04T04:00:00Z","v":1778153,"vw":745.370996},{"c":738.21,"h":757.35,"l":727.1525,"n":65598,"o":752.19,"t":"2025-09-05T04:00:00Z","v":1820965,"vw":738.881205},{"c":741.85,"h":743.5432,"l":733.57,"n":45577,"o":739.42,"t":"2025-09-08T04:00:00Z","v":1400067,"vw":740.215048},{"c":763.92,"h":765.62,"l":738.54,"n":87757,"o":740.13,"t":"2025-09-09T04:00:00Z","v":2611307,"vw":757.8671},{"c":769.58,"h":774.47,"l":761.625,"n":68002,"o":761.86,"t":"2025-09-10T04:00:00Z","v":1996395,"vw":768.875825},{"c":784.73,"h":793.17,"l":771.35,"n":67630,"o":772,"t":"2025-09-11T04:00:00Z","v":2075482,"vw":784.930937},{"c":780.06,"h":787.03,"l":776.2577,"n":50296,"o":783.5,"t":"2025-09-12T04:00:00Z","v":1099570,"vw":780.541987},{"c":786.76,"h":792.375,"l":781.44,"n":47660,"o":782.95,"t":"2025-09-15T04:00:00Z","v":1292267,"vw":786.735626},{"c":785.53,"h":790.01,"l":779.6901,"n":47097,"o":789.53,"t":"2025-09-16T04:00:00Z","v":1529464,"vw":785.034559},{"c":794.22,"h":798.57,"l":785.23,"n":60929,"o":788.86,"t":"2025-09-17T04:00:00Z","v":1945281,"vw":793.448061},{"c":804.31,"h":807.275,"l":792.4,"n":57631,"o":795.57,"t":"2025-09-18T04:00:00Z","v":1501835,"vw":802.183132},{"c":805,"h":809.66,"l":797.3652,"n":52724,"o":804.09,"t":"2025-09-19T04:00:00Z","v":3789814,"vw":804.832857},{"c":805.56,"h":806.0299,"l":797.54,"n":47404,"o":801.14,"t":"2025-09-22T04:00:00Z","v":1151214,"vw":804.238099},{"c":806.32,"h":825.25,"l":802,"n":59974,"o":807.1,"t":"2025-09-23T04:00:00Z","v":1759168,"vw":809.739094},{"c":792.43,"h":812.8375,"l":792.34,"n":50171,"o":809.55,"t":"2025-09-24T04:00:00Z","v":1402486,"vw":797.260143},{"c":794.76,"h":798.18,"l":782.01,"n":49270,"o":786,"t":"2025-09-25T04:00:00Z","v":1413098,"vw":792.392613},{"c":802.51,"h":809.5,"l":795.13,"n":50068,"o":797.16,"t":"2025-09-26T04:00:00Z","v":1376242,"vw":803.344101},{"c":804.12,"h":808.84,"l":797.985,"n":39893,"o":807.8,"t":"2025-09-29T04:00:00Z","v":1059139,"vw":803.451655},{"c":796.35,"h":809.62,"l":786.4531,"n":69384,"o":805.5,"t":"2025-09-30T04:00:00Z","v":2463934,"vw":794.300667},{"c":785.51,"h":796.28,"l":783.23,"n":61464,"o":793.62,"t":"2025-10-01T04:00:00Z","v":1789094,"vw":787.415562},{"c":779.38,"h":791,"l":772.4447,"n":64033,"o":788.88,"t":"2025-10-02T04:00:00Z","v":1553849,"vw":779.068575},{"c":789.98,"h":794.92,"l":777.86,"n":61003,"o":783,"t":"2025-10-03T04:00:00Z","v":1470517,"vw":788.70867},{"c":796.78,"h":802.5,"l":780.0462,"n":59649,"o":795,"t":"2025-10-06T04:00:00Z","v":1632584,"vw":795.880567},{"c":789.65,"h":805.322,"l":781.39,"n":55257,"o":798,"t":"2025-10-07T04:00:00Z","v":1547401,"vw":789.719727},{"c":776.51,"h":795,"l":774.34,"n":70794,"o":791.75,"t":"2025-10-08T04:00:00Z","v":1939277,"vw":779.669114},{"c":779.96,"h":782.91,"l":771.35,"n":50870,"o":778.85,"t":"2025-10-09T04:00:00Z","v":1575049,"vw":777.732666},{"c":764.36,"h":791.66,"l":764,"n":89783,"o":783.12,"t":"2025-10-10T04:00:00Z","v":2457850,"vw":771.734513},{"c":786.78,"h":791.05,"l":777.88,"n":91238,"o":777.88,"t":"2025-10-13T04:00:00Z","v":2766010,"vw":786.30557},{"c":770.76,"h":786.569,"l":742.4601,"n":145294,"o":764.45,"t":"2025-10-14T04:00:00Z","v":4710809,"vw":766.718188},{"c":767.93,"h":782.49,"l":762.66,"n":99688,"o":778.62,"t":"2025-10-15T04:00:00Z","v":3217433,"vw":770.230853},{"c":758.09,"h":781.44,"l":752.41,"n":96435,"o":770.66,"t":"2025-10-16T04:00:00Z","v":3160922,"vw":765.630986},{"c":750.77,"h":758.935,"l":740.01,"n":80038,"o":758.15,"t":"2025-10-17T04:00:00Z","v":2884713,"vw":750.57119},{"c":763.32,"h":766.4199,"l":752.88,"n":60390,"o":757,"t":"2025-10-20T04:00:00Z","v":1925438,"vw":761.960537},{"c":758.98,"h":765.2999,"l":758.27,"n":57524,"o":759,"t":"2025-10-21T04:00:00Z","v":1782194,"vw":760.866395},{"c":744.6,"h":760.61,"l":743.11,"n":69116,"o":760.61,"t":"2025-10-22T04:00:00Z","v":2141448,"vw":747.397339},{"c":750.78,"h":755,"l":744.66,"n":50635,"o":749.34,"t":"2025-10-23T04:00:00Z","v":1615360,"vw":750.832335},{"c":783.88,"h":784.61,"l":756,"n":81550,"o":759.85,"t":"2025-10-24T04:00:00Z","v":2505628,"vw":777.914256},{"c":789.99,"h":796.7099,"l":787.01,"n":55698,"o":789,"t":"2025-10-27T04:00:00Z","v":1645272,"vw":791.274025},{"c":792.09,"h":798.36,"l":787.35,"n":52846,"o":792.05,"t":"2025-10-28T04:00:00Z","v":1242031,"vw":792.160347},{"c":783.06,"h":800.49,"l":778.82,"n":63436,"o":788,"t":"2025-10-29T04:00:00Z","v":2251507,"vw":786.776969},{"c":790.16,"h":807.14,"l":780.6001,"n":60683,"o":783.56,"t":"2025-10-30T04:00:00Z","v":1829451,"vw":794.786556},{"c":789.37,"h":791.7224,"l":783,"n":43965,"o":784.98,"t":"2025-10-31T04:00:00Z","v":1328350,"vw":788.528125},{"c":785.52,"h":796,"l":781.44,"n":63773,"o":789.57,"t":"2025-11-03T05:00:00Z","v":1569490,"vw":788.643766},{"c":790.83,"h":806,"l":773,"n":75985,"o":777,"t":"2025-11-04T05:00:00Z","v":2045978,"vw":792.179509},{"c":793.09,"h":797.36,"l":775.58,"n":66530,"o":790.44,"t":"2025-11-05T05:00:00Z","v":1832849,"vw":790.491283},{"c":787.58,"h":798.2,"l":777,"n":55457,"o":794,"t":"2025-11-06T05:00:00Z","v":1572510,"vw":786.882505},{"c":786.34,"h":787.06,"l":762.8,"n":82378,"o":783,"t":"2025-11-07T05:00:00Z","v":2098378,"vw":777.693153},{"c":797.2,"h":806.36,"l":788.8,"n":62570,"o":796.08,"t":"2025-11-10T05:00:00Z","v":1698196,"vw":797.965583},{"c":810.31,"h":812,"l":795.61,"n":59109,"o":798.48,"t":"2025-11-11T05:00:00Z","v":1521454,"vw":806.878956},{"c":838.97,"h":840,"l":814.13,"n":110976,"o":814.13,"t":"2025-11-12T05:00:00Z","v":2954130,"vw":835.009594},{"c":805.5,"h":841.28,"l":805.02,"n":101974,"o":833.06,"t":"2025-11-13T05:00:00Z","v":2557357,"vw":817.961402},{"c":790.91,"h":800.61,"l":778,"n":90441,"o":795.55,"t":"2025-11-14T05:00:00Z","v":2552397,"vw":791.853449},{"c":775.56,"h":796.73,"l":770.5,"n":69087,"o":790,"t":"2025-11-17T05:00:00Z","v":1850550,"vw":780.936185},{"c":776.3,"h":787.7,"l":766.5446,"n":73024,"o":772.06,"t":"2025-11-18T05:00:00Z","v":1673456,"vw":777.240299},{"c":785.99,"h":787.87,"l":775,"n":58589,"o":776.3,"t":"2025-11-19T05:00:00Z","v":1521113,"vw":782.681296},{"c":773.7,"h":816,"l":772.19,"n":104599,"o":795.25,"t":"2025-11-20T05:00:00Z","v":2598978,"vw":791.876763},{"c":774.03,"h":780.37,"l":754,"n":83501,"o":776.83,"t":"2025-11-21T05:00:00Z","v":2284742,"vw":770.773279},{"c":790.71,"h":793.99,"l":775.3628,"n":66344,"o":778.635,"t":"2025-11-24T05:00:00Z","v":2319465,"vw":789.420254},{"c":802.32,"h":805.26,"l":777.99,"n":64413,"o":797,"t":"2025-11-25T05:00:00Z","v":2253164,"vw":798.625879},{"c":816.01,"h":819.58,"l":805,"n":56631,"o":805.84,"t":"2025-11-26T05:00:00Z","v":1862897,"vw":815.616241},{"c":826.04,"h":830.57,"l":818.95,"n":37817,"o":820,"t":"2025-11-28T05:00:00Z","v":868346,"vw":826.25155},{"c":810.86,"h":824.73,"l":809.61,"n":69154,"o":818.59,"t":"2025-12-01T05:00:00Z","v":2133209,"vw":812.746946},{"c":815.21,"h":819.7,"l":808.3,"n":60223,"o":811.12,"t":"2025-12-02T05:00:00Z","v":2254578,"vw":815.283014},{"c":836.57,"h":837.91,"l":812.95,"n":75237,"o":812.95,"t":"2025-12-03T05:00:00Z","v":2347919,"vw":832.434822},{"c":837.83,"h":843.99,"l":834.5,"n":63234,"o":835.535,"t":"2025-12-04T05:00:00Z","v":1671014,"vw":838.235218},{"c":854.56,"h":856.2,"l":836.515,"n":80322,"o":837.26,"t":"2025-12-05T05:00:00Z","v":2277520,"vw":852.001816},{"c":866.69,"h":870.56,"l":856.3001,"n":84860,"o":861.1,"t":"2025-12-08T05:00:00Z","v":2238131,"vw":864.448091},{"c":876.58,"h":883.721,"l":864.31,"n":84092,"o":866,"t":"2025-12-09T05:00:00Z","v":2274812,"vw":876.165051},{"c":889.24,"h":897.1959,"l":869.271,"n":80031,"o":871.35,"t":"2025-12-10T05:00:00Z","v":2394286,"vw":885.699395},{"c":911.03,"h":919.098,"l":888,"n":89559,"o":889.98,"t":"2025-12-11T05:00:00Z","v":2682952,"vw":908.806659},{"c":887.96,"h":914.99,"l":886.99,"n":97712,"o":913.75,"t":"2025-12-12T05:00:00Z","v":2715200,"vw":895.848862},{"c":889.59,"h":904.47,"l":889.59,"n":73996,"o":892,"t":"2025-12-15T05:00:00Z","v":1976603,"vw":893.967843},{"c":879.15,"h":896.24,"l":874.32,"n":80918,"o":890.23,"t":"2025-12-16T05:00:00Z","v":2161603,"vw":881.663311},{"c":872.33,"h":895.97,"l":868.441,"n":75096,"o":886.33,"t":"2025-12-17T05:00:00Z","v":2213336,"vw":875.952503},{"c":876.3,"h":892.785,"l":874.6975,"n":77169,"o":880.5,"t":"2025-12-18T05:00:00Z","v":2066338,"vw":882.40347},{"c":893.48,"h":899.7475,"l":881.951,"n":71957,"o":883.17,"t":"2025-12-19T05:00:00Z","v":4808303,"vw":892.038694},{"c":899,"h":905.48,"l":894.84,"n":52832,"o":896.52,"t":"2025-12-22T05:00:00Z","v":1442332,"vw":900.00527},{"c":901.71,"h":905.92,"l":893.7,"n":46005,"o":900.345,"t":"2025-12-23T05:00:00Z","v":1210438,"vw":901.462901},{"c":910.78,"h":911.88,"l":898.7,"n":27646,"o":901.16,"t":"2025-12-24T05:00:00Z","v":771780,"vw":908.557572},{"c":907.04,"h":913.3175,"l":905.305,"n":43089,"o":911,"t":"2025-12-26T05:00:00Z","v":995328,"vw":907.827896},{"c":892.18,"h":906.48,"l":891.56,"n":60201,"o":906.45,"t":"2025-12-29T05:00:00Z","v":1577955,"vw":894.582537},{"c":884.42,"h":895.02,"l":881.1801,"n":61626,"o":894.74,"t":"2025-12-30T05:00:00Z","v":1833267,"vw":884.296518},{"c":879,"h":886,"l":876.79,"n":46084,"o":884.1,"t":"2025-12-31T05:00:00Z","v":1221740,"vw":879.870615},{"c":914.34,"h":914.44,"l":880.75,"n":93824,"o":884,"t":"2026-01-02T05:00:00Z","v":2817613,"vw":904.578164},{"c":948.44,"h":961.69,"l":912.6,"n":136625,"o":914.4,"t":"2026-01-05T05:00:00Z","v":3738991,"vw":950.100292},{"c":955.47,"h":958.57,"l":943.25,"n":77334,"o":949.41,"t":"2026-01-06T05:00:00Z","v":1965954,"vw":953.477162},{"c":941.02,"h":958.25,"l":934,"n":91396,"o":956.88,"t":"2026-01-07T05:00:00Z","v":2683338,"vw":943.658892},{"c":934.83,"h":945.19,"l":932,"n":68983,"o":935.475,"t":"2026-01-08T05:00:00Z","v":1961243,"vw":936.898354},{"c":938.98,"h":946.14,"l":932.7,"n":56879,"o":938.77,"t":"2026-01-09T05:00:00Z","v":1334087,"vw":939.511379},{"c":949.55,"h":950.56,"l":929.1101,"n":80677,"o":934,"t":"2026-01-12T05:00:00Z","v":2180033,"vw":944.02297},{"c":938.15,"h":949.94,"l":931.0001,"n":80066,"o":947.32,"t":"2026-01-13T05:00:00Z","v":1969584,"vw":938.502337},{"c":932.67,"h":938.15,"l":917.9,"n":88251,"o":932.3,"t":"2026-01-14T05:00:00Z","v":2513038,"vw":930.663336},{"c":975.86,"h":981.2599,"l":924.67,"n":130953,"o":924.9,"t":"2026-01-15T05:00:00Z","v":3773730,"vw":965.539186},{"c":962,"h":984.7,"l":957,"n":107320,"o":973,"t":"2026-01-16T05:00:00Z","v":3071631,"vw":965.879241},{"c":943.37,"h":962.6,"l":939.1,"n":88922,"o":946.38,"t":"2026-01-20T05:00:00Z","v":2629085,"vw":946.963287},{"c":953.01,"h":968.92,"l":943.45,"n":80992,"o":944,"t":"2026-01-21T05:00:00Z","v":2251250,"vw":956.897418},{"c":954.65,"h":970.9504,"l":950.81,"n":72277,"o":960.06,"t":"2026-01-22T05:00:00Z","v":2468294,"vw":958.827075},{"c":918.88,"h":937.19,"l":917.05,"n":132089,"o":934.08,"t":"2026-01-23T05:00:00Z","v":3872606,"vw":924.057388},{"c":931.86,"h":933.735,"l":917.98,"n":77885,"o":918.41,"t":"2026-01-26T05:00:00Z","v":2655865,"vw":929.421681},{"c":929.72,"h":933.4,"l":920.39,"n":74877,"o":924,"t":"2026-01-27T05:00:00Z","v":2012488,"vw":927.190236},{"c":936.81,"h":937.17,"l":922.76,"n":61556,"o":932.51,"t":"2026-01-28T05:00:00Z","v":1674080,"vw":932.393092},{"c":940.12,"h":955.38,"l":925.13,"n":76132,"o":937.3,"t":"2026-01-29T05:00:00Z","v":2335849,"vw":938.662923},{"c":935.41,"h":947,"l":923.17,"n":68045,"o":933.95,"t":"2026-01-30T05:00:00Z","v":1893676,"vw":935.558755},{"c":946.33,"h":949.4444,"l":912.08,"n":73798,"o":932.125,"t":"2026-02-02T05:00:00Z","v":1802012,"vw":939.346603},{"c":938.99,"h":964.5,"l":919.06,"n":81528,"o":949.5,"t":"2026-02-03T05:00:00Z","v":2321948,"vw":938.382379},{"c":913.3,"h":944.1642,"l":893.8,"n":131064,"o":937.12,"t":"2026-02-04T05:00:00Z","v":3561866,"vw":912.505308},{"c":890.41,"h":910.83,"l":876.72,"n":111711,"o":901.67,"t":"2026-02-05T05:00:00Z","v":3214264,"vw":891.922948},{"c":928.75,"h":931.77,"l":907.23,"n":89320,"o":907.87,"t":"2026-02-06T05:00:00Z","v":2473247,"vw":925.23302},{"c":943.62,"h":949,"l":927.11,"n":75116,"o":929,"t":"2026-02-09T05:00:00Z","v":2322964,"vw":942.870736},{"c":948.99,"h":961.83,"l":929.93,"n":97025,"o":945.7,"t":"2026-02-10T05:00:00Z","v":3324939,"vw":948.718851},{"c":944.59,"h":968.13,"l":931.28,"n":86094,"o":950.64,"t":"2026-02-11T05:00:00Z","v":2654273,"vw":946.443377},{"c":904.55,"h":968.39,"l":903.98,"n":109972,"o":956.17,"t":"2026-02-12T05:00:00Z","v":3188714,"vw":922.709536},{"c":905.14,"h":905.99,"l":869,"n":90036,"o":894.41,"t":"2026-02-13T05:00:00Z","v":2623331,"vw":894.611459},{"c":916.04,"h":921.55,"l":905.68,"n":66649,"o":907.73,"t":"2026-02-17T05:00:00Z","v":2008475,"vw":915.414646},{"c":933.73,"h":947.6999,"l":919.98,"n":70614,"o":921.58,"t":"2026-02-18T05:00:00Z","v":1864857,"vw":936.149028},{"c":916.65,"h":929.664,"l":906.485,"n":67782,"o":925,"t":"2026-02-19T05:00:00Z","v":1974197,"vw":916.926094},{"c":922.24,"h":922.37,"l":900.57,"n":63539,"o":912.55,"t":"2026-02-20T05:00:00Z","v":2009290,"vw":916.232459},{"c":892.31,"h":932,"l":883.7501,"n":94635,"o":918.5,"t":"2026-02-23T05:00:00Z","v":2540720,"vw":894.324528},{"c":902.27,"h":911.77,"l":881.65,"n":68385,"o":885.44,"t":"2026-02-24T05:00:00Z","v":1974188,"vw":900.531991},{"c":921.38,"h":922.51,"l":907.52,"n":63154,"o":914.72,"t":"2026-02-25T05:00:00Z","v":1766148,"vw":918.388882},{"c":929,"h":938.39,"l":921.5401,"n":67835,"o":927.76,"t":"2026-02-26T05:00:00Z","v":2222773,"vw":929.289041},{"c":859.57,"h":916.25,"l":854.1501,"n":161928,"o":912,"t":"2026-02-27T05:00:00Z","v":5560129,"vw":868.628146},{"c":861.7,"h":873.63,"l":836,"n":92685,"o":840,"t":"2026-03-02T05:00:00Z","v":2877464,"vw":861.388981},{"c":862.58,"h":868.335,"l":824.64,"n":112011,"o":836,"t":"2026-03-03T05:00:00Z","v":3786432,"vw":849.812759},{"c":867.25,"h":878.8,"l":860,"n":71508,"o":869.84,"t":"2026-03-04T05:00:00Z","v":2084665,"vw":869.744893},{"c":835.46,"h":866.5243,"l":822.2,"n":102865,"o":862.01,"t":"2026-03-05T05:00:00Z","v":3102573,"vw":838.189224},{"c":821.42,"h":827.16,"l":801.33,"n":101588,"o":816,"t":"2026-03-06T05:00:00Z","v":2477743,"vw":817.603459},{"c":832.03,"h":836.68,"l":795,"n":95834,"o":810,"t":"2026-03-09T04:00:00Z","v":3262571,"vw":816.69394},{"c":833.81,"h":846.09,"l":826.35,"n":75294,"o":834.68,"t":"2026-03-10T04:00:00Z","v":1876594,"vw":836.137464},{"c":823.76,"h":832.8025,"l":810.54,"n":79106,"o":829.95,"t":"2026-03-11T04:00:00Z","v":2240145,"vw":820.836963},{"c":787.52,"h":807.21,"l":784.1,"n":125143,"o":805.32,"t":"2026-03-12T04:00:00Z","v":3538634,"vw":791.422018},{"c":782.21,"h":798,"l":780.5,"n":87488,"o":789.36,"t":"2026-03-13T04:00:00Z","v":2571388,"vw":787.36492},{"c":794.77,"h":805.455,"l":790,"n":76217,"o":792,"t":"2026-03-16T04:00:00Z","v":2086348,"vw":796.506556},{"c":807.04,"h":820.44,"l":803.47,"n":60364,"o":806.3,"t":"2026-03-17T04:00:00Z","v":1958190,"vw":808.504859},{"c":805.48,"h":816.19,"l":801,"n":52449,"o":801,"t":"2026-03-18T04:00:00Z","v":1543703,"vw":808.006497},{"c":809.5,"h":816.18,"l":790.59,"n":70860,"o":792.93,"t":"2026-03-19T04:00:00Z","v":1769133,"vw":804.706676},{"c":813.53,"h":827.23,"l":804.9265,"n":80914,"o":807,"t":"2026-03-20T04:00:00Z","v":3921825,"vw":812.915727},{"c":831.27,"h":849.53,"l":829,"n":82098,"o":833,"t":"2026-03-23T04:00:00Z","v":2193296,"vw":835.915477},{"c":835.72,"h":844.5,"l":818,"n":56671,"o":824.93,"t":"2026-03-24T04:00:00Z","v":1658330,"vw":835.313827},{"c":841.84,"h":854.75,"l":833.9001,"n":54868,"o":845.01,"t":"2026-03-25T04:00:00Z","v":1631163,"vw":843.018599},{"c":822.64,"h":844.8,"l":816.11,"n":65659,"o":833.79,"t":"2026-03-26T04:00:00Z","v":2054902,"vw":824.687856},{"c":802.89,"h":817.1,"l":797.78,"n":68742,"o":813.67,"t":"2026-03-27T04:00:00Z","v":2110428,"vw":805.170827},{"c":807.6,"h":818.6325,"l":801.88,"n":57972,"o":811.12,"t":"2026-03-30T04:00:00Z","v":1624657,"vw":808.926286},{"c":845.99,"h":848.5,"l":810,"n":87989,"o":823.9,"t":"2026-03-31T04:00:00Z","v":2693029,"vw":836.95046},{"c":860.21,"h":870.2,"l":850.15,"n":76223,"o":859.95,"t":"2026-04-01T04:00:00Z","v":1807178,"vw":862.055732},{"c":863.04,"h":867.3,"l":831,"n":61534,"o":838.39,"t":"2026-04-02T04:00:00Z","v":1720752,"vw":857.655994},{"c":866.05,"h":873.21,"l":859.77,"n":54074,"o":863,"t":"2026-04-06T04:00:00Z","v":1448194,"vw":865.734073},{"c":864.15,"h":867.97,"l":850,"n":55050,"o":858,"t":"2026-04-07T04:00:00Z","v":1501226,"vw":861.220357},{"c":905.75,"h":918.115,"l":893.6,"n":94210,"o":903.01,"t":"2026-04-08T04:00:00Z","v":2443209,"vw":905.973194},{"c":903.72,"h":909.4,"l":895.29,"n":63610,"o":902,"t":"2026-04-09T04:00:00Z","v":1800581,"vw":904.406476},{"c":907.8,"h":908.959,"l":895,"n":71990,"o":903.37,"t":"2026-04-10T04:00:00Z","v":1645795,"vw":904.61354},{"c":890.79,"h":896.94,"l":865.34,"n":145875,"o":875.55,"t":"2026-04-13T04:00:00Z","v":4242331,"vw":881.637892},{"c":909.63,"h":914.19,"l":890.1,"n":95401,"o":894.42,"t":"2026-04-14T04:00:00Z","v":2826118,"vw":905.589381},{"c":899.49,"h":927.79,"l":897.1,"n":91937,"o":915,"t":"2026-04-15T04:00:00Z","v":2407451,"vw":906.064982},{"c":900,"h":907.96,"l":895.8501,"n":65854,"o":897.99,"t":"2026-04-16T04:00:00Z","v":1745200,"vw":902.209632},{"c":925.95,"h":929.19,"l":912.219,"n":88266,"o":915.5,"t":"2026-04-17T04:00:00Z","v":2808520,"vw":923.30913},{"c":941.74,"h":941.8,"l":922.985,"n":73461,"o":923.68,"t":"2026-04-20T04:00:00Z","v":2376955,"vw":936.651393},{"c":926.55,"h":952.01,"l":922.54,"n":72035,"o":944.5,"t":"2026-04-21T04:00:00Z","v":1768723,"vw":931.691458},{"c":934.84,"h":940.98,"l":931.15,"n":54306,"o":939,"t":"2026-04-22T04:00:00Z","v":1385192,"vw":935.135302},{"c":931.3,"h":944.39,"l":920.69,"n":57015,"o":935,"t":"2026-04-23T04:00:00Z","v":1657583,"vw":933.358686},{"c":926.91,"h":932.915,"l":919.22,"n":52282,"o":930.485,"t":"2026-04-24T04:00:00Z","v":1266260,"vw":925.616574},{"c":937.81,"h":941.73,"l":926,"n":46665,"o":926.04,"t":"2026-04-27T04:00:00Z","v":1225269,"vw":935.457121},{"c":926.55,"h":945.3,"l":924.235,"n":54092,"o":941.24,"t":"2026-04-28T04:00:00Z","v":1504301,"vw":929.055106},{"c":905.6,"h":930,"l":899.16,"n":67674,"o":927.5,"t":"2026-04-29T04:00:00Z","v":1729271,"vw":906.954315},{"c":923.77,"h":928,"l":905,"n":64833,"o":910.41,"t":"2026-04-30T04:00:00Z","v":1882802,"vw":922.249346},{"c":923.71,"h":935.7782,"l":912.14,"n":57105,"o":916.4,"t":"2026-05-01T04:00:00Z","v":1362440,"vw":925.7692},{"c":903.27,"h":925,"l":899.0001,"n":67321,"o":922.27,"t":"2026-05-04T04:00:00Z","v":1663493,"vw":906.434359},{"c":918.89,"h":921.7539,"l":908.22,"n":55274,"o":909.73,"t":"2026-05-05T04:00:00Z","v":1509960,"vw":917.387181},{"c":937.35,"h":944.06,"l":931.33,"n":70108,"o":935.93,"t":"2026-05-06T04:00:00Z","v":2321324,"vw":938.227749},{"c":925.87,"h":945.29,"l":921.98,"n":66251,"o":937.93,"t":"2026-05-07T04:00:00Z","v":1718460,"vw":928.781789},{"c":936.48,"h":939.78,"l":927.4634,"n":61651,"o":936,"t":"2026-05-08T04:00:00Z","v":1667617,"vw":934.541527},{"c":944.86,"h":949.78,"l":926.63,"n":70965,"o":932.65,"t":"2026-05-11T04:00:00Z","v":2414608,"vw":943.856781},{"c":945.9,"h":948.5,"l":920.795,"n":67311,"o":942.16,"t":"2026-05-12T04:00:00Z","v":2239413,"vw":938.320671},{"c":955.42,"h":959.55,"l":933.0801,"n":68334,"o":941.84,"t":"2026-05-13T04:00:00Z","v":2358516,"vw":952.599272},{"c":968.96,"h":975.66,"l":960.5,"n":72769,"o":966.9,"t":"2026-05-14T04:00:00Z","v":1901409,"vw":969.185193},{"c":948.47,"h":959.5,"l":941.61,"n":65137,"o":953.65,"t":"2026-05-15T04:00:00Z","v":1865809,"vw":950.787857},{"c":946.36,"h":961.69,"l":938.55,"n":59303,"o":947.74,"t":"2026-05-18T04:00:00Z","v":1511804,"vw":947.627688},{"c":928.74,"h":939.64,"l":923.81,"n":64090,"o":933.22,"t":"2026-05-19T04:00:00Z","v":1770171,"vw":930.323314},{"c":982.12,"h":982.725,"l":940.5001,"n":104323,"o":945,"t":"2026-05-20T04:00:00Z","v":3108156,"vw":971.299092},{"c":988.17,"h":999.5,"l":970.3,"n":87886,"o":982.21,"t":"2026-05-21T04:00:00Z","v":2455910,"vw":985.317602},{"c":996.73,"h":1005.36,"l":990.9,"n":71189,"o":994.63,"t":"2026-05-22T04:00:00Z","v":1928520,"vw":998.164216},{"c":994.52,"h":1016.535,"l":987.03,"n":73082,"o":1006.53,"t":"2026-05-26T04:00:00Z","v":2086623,"vw":996.412122},{"c":996.47,"h":1003.65,"l":974.42,"n":77524,"o":995.91,"t":"2026-05-27T04:00:00Z","v":2200702,"vw":993.427889},{"c":1008.37,"h":1009.97,"l":982.45,"n":74124,"o":986.42,"t":"2026-05-28T04:00:00Z","v":2278090,"vw":1003.034912},{"c":1025.56,"h":1027.2152,"l":1004,"n":72212,"o":1009.27,"t":"2026-05-29T04:00:00Z","v":2162400,"vw":1022.180096},{"c":1048.58,"h":1051.2,"l":1011.6,"n":88047,"o":1015.33,"t":"2026-06-01T04:00:00Z","v":2671361,"vw":1041.593523},{"c":1064.58,"h":1073.97,"l":1047.89,"n":80392,"o":1049.74,"t":"2026-06-02T04:00:00Z","v":2129950,"vw":1065.204821},{"c":1041.02,"h":1055.97,"l":1031.01,"n":86506,"o":1055.275,"t":"2026-06-03T04:00:00Z","v":2566173,"vw":1042.524811},{"c":1092.61,"h":1095.9,"l":1050,"n":98162,"o":1052.87,"t":"2026-06-04T04:00:00Z","v":2614708,"vw":1085.849787},{"c":1038.68,"h":1098.3631,"l":1035.6,"n":107131,"o":1092.82,"t":"2026-06-05T04:00:00Z","v":2649400,"vw":1052.739068},{"c":1045,"h":1063.18,"l":1042.33,"n":82989,"o":1052.78,"t":"2026-06-08T04:00:00Z","v":2331705,"vw":1049.22195},{"c":1032.01,"h":1064.35,"l":1006.3,"n":95518,"o":1061.79,"t":"2026-06-09T04:00:00Z","v":2870882,"vw":1030.040913},{"c":1001.29,"h":1036.31,"l":1000.04,"n":86142,"o":1028.35,"t":"2026-06-10T04:00:00Z","v":2291740,"vw":1008.623731},{"c":1035.64,"h":1036.92,"l":1000.4503,"n":78403,"o":1013.5,"t":"2026-06-11T04:00:00Z","v":2565098,"vw":1025.240962},{"c":1062.75,"h":1073.74,"l":1048.06,"n":88388,"o":1053,"t":"2026-06-12T04:00:00Z","v":2210008,"vw":1062.60367},{"c":1076.17,"h":1094.18,"l":1075,"n":78003,"o":1089.52,"t":"2026-06-15T04:00:00Z","v":2368018,"vw":1079.843773},{"c":1090.67,"h":1097.2505,"l":1085.53,"n":69868,"o":1086,"t":"2026-06-16T04:00:00Z","v":1969431,"vw":1091.541958},{"c":1099.14,"h":1121.945,"l":1094.29,"n":93737,"o":1098.46,"t":"2026-06-17T04:00:00Z","v":2184008,"vw":1108.730423},{"c":1096.56,"h":1125,"l":1093.33,"n":77524,"o":1120,"t":"2026-06-18T04:00:00Z","v":4502681,"vw":1104.312},{"c":1106.37,"h":1115.98,"l":1091.6245,"n":64222,"o":1109.7,"t":"2026-06-22T04:00:00Z","v":1898802,"vw":1103.130671},{"c":1094.44,"h":1103.545,"l":1069,"n":73391,"o":1077.34,"t":"2026-06-23T04:00:00Z","v":2070116,"vw":1094.438286},{"c":1076.91,"h":1090.1,"l":1068.507,"n":71431,"o":1090,"t":"2026-06-24T04:00:00Z","v":1936389,"vw":1078.637722},{"c":1065.09,"h":1105.25,"l":1062.1,"n":75039,"o":1095.62,"t":"2026-06-25T04:00:00Z","v":1954107,"vw":1076.546342},{"c":1019.61,"h":1057,"l":1013.384,"n":103721,"o":1054.74,"t":"2026-06-26T04:00:00Z","v":4012833,"vw":1023.675303},{"c":1020.21,"h":1035.93,"l":1016.17,"n":72756,"o":1029.19,"t":"2026-06-29T04:00:00Z","v":1890958,"vw":1023.274918},{"c":1011.37,"h":1026.32,"l":1006.1101,"n":71189,"o":1019.29,"t":"2026-06-30T04:00:00Z","v":3167084,"vw":1012.564512},{"c":1019.61,"h":1033.53,"l":1003,"n":62263,"o":1010,"t":"2026-07-01T04:00:00Z","v":1738544,"vw":1020.44599},{"c":1021,"h":1039.28,"l":1009.73,"n":60223,"o":1038.99,"t":"2026-07-02T04:00:00Z","v":1547503,"vw":1022.441381},{"c":1055.29,"h":1055.29,"l":1029,"n":65456,"o":1029.88,"t":"2026-07-06T04:00:00Z","v":1758464,"vw":1051.482188},{"c":1042.98,"h":1053.86,"l":1035.13,"n":58243,"o":1052,"t":"2026-07-07T04:00:00Z","v":1356691,"vw":1044.203338},{"c":1029.64,"h":1040.175,"l":1011.92,"n":59664,"o":1030,"t":"2026-07-08T04:00:00Z","v":1702472,"vw":1026.697709},{"c":1055.97,"h":1064.005,"l":1042.61,"n":56956,"o":1055,"t":"2026-07-09T04:00:00Z","v":1245230,"vw":1057.688018},{"c":1055.18,"h":1067.17,"l":1048,"n":48448,"o":1063.21,"t":"2026-07-10T04:00:00Z","v":1113501,"vw":1056.253016},{"c":1045.91,"h":1057.8199,"l":1036.84,"n":71743,"o":1056.34,"t":"2026-07-13T04:00:00Z","v":1805662,"vw":1045.963735},{"c":1140,"h":1143.84,"l":1082,"n":146636,"o":1085,"t":"2026-07-14T04:00:00Z","v":3799452,"vw":1125.61695},{"c":1152.07,"h":1153.99,"l":1117.4,"n":109802,"o":1148.42,"t":"2026-07-15T04:00:00Z","v":2740144,"vw":1141.760016},{"c":1095.46,"h":1152.4522,"l":1089.01,"n":99430,"o":1147.65,"t":"2026-07-16T04:00:00Z","v":2534875,"vw":1103.860222},{"c":1065.22,"h":1085.93,"l":1047.15,"n":81180,"o":1071.64,"t":"2026-07-17T04:00:00Z","v":2167048,"vw":1070.32764},{"c":1055.03,"h":1087.895,"l":1053.66,"n":68697,"o":1074.65,"t":"2026-07-20T04:00:00Z","v":1722402,"vw":1059.240386},{"c":1085.56,"h":1088.48,"l":1063,"n":64534,"o":1070.07,"t":"2026-07-21T04:00:00Z","v":1722274,"vw":1080.95426},{"c":1098.2,"h":1106.66,"l":1078,"n":61214,"o":1078.52,"t":"2026-07-22T04:00:00Z","v":1541771,"vw":1097.450871},{"c":1074.72,"h":1084.73,"l":1062.48,"n":64652,"o":1072.52,"t":"2026-07-23T04:00:00Z","v":1856356,"vw":1074.551426},{"c":1061.23,"h":1077.38,"l":1051.82,"n":61490,"o":1075,"t":"2026-07-24T04:00:00Z","v":1385025,"vw":1064.807361},{"c":1048.23,"h":1088.5,"l":1029,"n":91654,"o":1080.18,"t":"2026-07-27T04:00:00Z","v":2543652,"vw":1049.817099},{"c":1033.34,"h":1047.71,"l":1011.865,"n":83172,"o":1041.93,"t":"2026-07-28T04:00:00Z","v":2178310,"vw":1033.351882},{"c":980.75,"h":1028.12,"l":977.7,"n":129068,"o":1025,"t":"2026-07-29T04:00:00Z","v":3206490,"vw":991.32194},{"c":1024.86,"h":1029.79,"l":998.51,"n":86465,"o":1007.36,"t":"2026-07-30T04:00:00Z","v":2334954,"vw":1017.157322},{"c":1018.38,"h":1042.98,"l":1008.6004,"n":62468,"o":1034.72,"t":"2026-07-31T04:00:00Z","v":1556580,"vw":1021.618569},{"c":1027.06,"h":1027.96,"l":1005.16,"n":74623,"o":1025,"t":"2026-08-03T04:00:00Z","v":1710991,"vw":1020.227997},{"c":1052.98,"h":1066.16,"l":1043.27,"n":79914,"o":1050,"t":"2026-08-04T04:00:00Z","v":2657151,"vw":1054.817114},{"c":1060.38,"h":1077.21,"l":1060.02,"n":70535,"o":1063.71,"t":"2026-08-05T04:00:00Z","v":1651175,"vw":1067.814645},{"c":1032.58,"h":1068.0399,"l":1030.78,"n":68213,"o":1062.04,"t":"2026-08-06T04:00:00Z","v":1729922,"vw":1042.751834},{"c":1039.61,"h":1047,"l":1032.03,"n":51889,"o":1038.34,"t":"2026-08-07T04:00:00Z","v":1432671,"vw":1039.526196},{"c":1034.51,"h":1045.43,"l":1030.07,"n":62343,"o":1039.61,"t":"2026-08-10T04:00:00Z","v":1822555,"vw":1035.584857},{"c":1034.41,"h":1043.43,"l":1027.19,"n":65072,"o":1036.39,"t":"2026-08-11T04:00:00Z","v":1832194,"vw":1035.089716},{"c":1037.21,"h":1056.05,"l":1031.74,"n":70383,"o":1055,"t":"2026-08-12T04:00:00Z","v":1740616,"vw":1039.703886},{"c":1042.63,"h":1059.07,"l":1038.47,"n":61542,"o":1040.61,"t":"2026-08-13T04:00:00Z","v":1424404,"vw":1046.405953},{"c":1039.42,"h":1043.74,"l":1029.58,"n":56027,"o":1040.91,"t":"2026-08-14T04:00:00Z","v":1596233,"vw":1038.322489},{"c":1051.31,"h":1054.6258,"l":1038.14,"n":56648,"o":1040.79,"t":"2026-08-17T04:00:00Z","v":1454676,"vw":1049.66872},{"c":1040.47,"h":1043.5,"l":1026.0751,"n":69319,"o":1040,"t":"2026-08-18T04:00:00Z","v":1912657,"vw":1036.965155},{"c":1021.65,"h":1044.82,"l":1014.5,"n":88477,"o":1044.82,"t":"2026-08-19T04:00:00Z","v":2748465,"vw":1021.518932},{"c":1001.95,"h":1026.42,"l":1001.68,"n":73816,"o":1016.99,"t":"2026-08-20T04:00:00Z","v":1751920,"vw":1007.902083},{"c":1039.28,"h":1043.66,"l":1008.854,"n":76861,"o":1015.99,"t":"2026-08-21T04:00:00Z","v":2749488,"vw":1030.236568},{"c":1036.28,"h":1047.37,"l":1030.18,"n":61788,"o":1039,"t":"2026-08-24T04:00:00Z","v":1991045,"vw":1036.026292},{"c":1058.88,"h":1063.52,"l":1039.29,"n":73730,"o":1050,"t":"2026-08-25T04:00:00Z","v":2502075,"vw":1055.552532},{"c":1040.46,"h":1062.56,"l":1036.775,"n":59185,"o":1061,"t":"2026-08-26T04:00:00Z","v":1492974,"vw":1042.073452},{"c":1040.87,"h":1052.55,"l":1035,"n":43919,"o":1041.68,"t":"2026-08-27T04:00:00Z","v":1715732,"vw":1040.958931},{"c":1033.99,"h":1048.84,"l":1031.575,"n":46616,"o":1046.49,"t":"2026-08-28T04:00:00Z","v":1055927,"vw":1036.631454},{"c":1025.9,"h":1032.6,"l":1022.6201,"n":45970,"o":1032.6,"t":"2026-08-31T04:00:00Z","v":1366132,"vw":1026.035321},{"c":1002.56,"h":1031.12,"l":996.97,"n":69276,"o":1004.72,"t":"2026-09-01T04:00:00Z","v":1849977,"vw":1006.724326},{"c":1004.42,"h":1021.843,"l":998,"n":63549,"o":1009.74,"t":"2026-09-02T04:00:00Z","v":2197308,"vw":1005.793629},{"c":1037.93,"h":1039.83,"l":1012.5,"n":63444,"o":1013.5,"t":"2026-09-03T04:00:00Z","v":1679099,"vw":1034.40623},{"c":1038.61,"h":1041.1952,"l":1024.63,"n":50643,"o":1031.09,"t":"2026-09-04T04:00:00Z","v":1432526,"vw":1035.778865},{"c":1036.53,"h":1043.84,"l":1028.56,"n":49206,"o":1040.55,"t":"2026-09-08T04:00:00Z","v":1266722,"vw":1036.224552},{"c":1028.78,"h":1038.4325,"l":1011.4,"n":62635,"o":1028,"t":"2026-09-09T04:00:00Z","v":1664794,"vw":1028.692724},{"c":1019.77,"h":1027.23,"l":1011.68,"n":49555,"o":1017.29,"t":"2026-09-10T04:00:00Z","v":1900144,"vw":1019.797371},{"c":1029.18,"h":1042.99,"l":1018.585,"n":48722,"o":1035.05,"t":"2026-09-11T04:00:00Z","v":1167201,"vw":1029.559377},{"c":988.45,"h":1013.69,"l":978.93,"n":97660,"o":1010,"t":"2026-09-14T04:00:00Z","v":2214944,"vw":993.752371},{"c":976.67,"h":988.28,"l":954.49,"n":96638,"o":984.65,"t":"2026-09-15T04:00:00Z","v":2361945,"vw":969.839841},{"c":937.98,"h":984.66,"l":932.3701,"n":120335,"o":981.46,"t":"2026-09-16T04:00:00Z","v":3555260,"vw":953.433924},{"c":951.47,"h":957.97,"l":922,"n":103577,"o":940.1,"t":"2026-09-17T04:00:00Z","v":3290314,"vw":944.66894},{"c":942,"h":952.99,"l":939.55,"n":77461,"o":948.96,"t":"2026-09-18T04:00:00Z","v":3987814,"vw":943.805247},{"c":959.39,"h":962.22,"l":942.62,"n":73726,"o":956.495,"t":"2026-09-21T04:00:00Z","v":1868298,"vw":955.485614},{"c":949.49,"h":967.76,"l":936.775,"n":80318,"o":967.39,"t":"2026-09-22T04:00:00Z","v":2057338,"vw":948.433783},{"c":936.36,"h":954.98,"l":933.675,"n":79701,"o":940.73,"t":"2026-09-23T04:00:00Z","v":2140196,"vw":939.998522},{"c":923.29,"h":933.41,"l":914.68,"n":90393,"o":931,"t":"2026-09-24T04:00:00Z","v":2359044,"vw":921.880547},{"c":935.45,"h":935.83,"l":915.3,"n":64667,"o":927.5,"t":"2026-09-25T04:00:00Z","v":1959431,"vw":929.81203},{"c":916.28,"h":932,"l":914.5,"n":72540,"o":930.94,"t":"2026-09-28T04:00:00Z","v":1830227,"vw":918.51038},{"c":916.24,"h":919.62,"l":903.85,"n":70099,"o":918.25,"t":"2026-09-29T04:00:00Z","v":1863260,"vw":913.00401},{"c":900.36,"h":916.05,"l":900.36,"n":68530,"o":915,"t":"2026-09-30T04:00:00Z","v":1830480,"vw":903.841444},{"c":896.67,"h":901.63,"l":881,"n":95516,"o":896.09,"t":"2026-10-01T04:00:00Z","v":2589166,"vw":893.222293},{"c":902.56,"h":913,"l":897.26,"n":66987,"o":905.505,"t":"2026-10-02T04:00:00Z","v":1612012,"vw":903.760999},{"c":893.46,"h":905.243,"l":886.88,"n":81819,"o":901.45,"t":"2026-10-05T04:00:00Z","v":1907890,"vw":894.265697},{"c":897.18,"h":905.94,"l":896,"n":56970,"o":901.57,"t":"2026-10-06T04:00:00Z","v":2054128,"vw":898.440157},{"c":887.21,"h":888.305,"l":868.52,"n":101474,"o":880.85,"t":"2026-10-07T04:00:00Z","v":2397157,"vw":879.431831},{"c":882.59,"h":887.49,"l":876.77,"n":69492,"o":880.57,"t":"2026-10-08T04:00:00Z","v":1760650,"vw":881.817866},{"c":895.32,"h":899.67,"l":878.86,"n":74613,"o":887.68,"t":"2026-10-09T04:00:00Z","v":1866413,"vw":891.502336},{"c":893.95,"h":902.29,"l":887.78,"n":79949,"o":898.39,"t":"2026-10-12T04:00:00Z","v":2126328,"vw":892.897037},{"c":891.91,"h":931,"l":891.0101,"n":151578,"o":923,"t":"2026-10-13T04:00:00Z","v":4946111,"vw":900.446909},{"c":878.72,"h":898.43,"l":866.0033,"n":119160,"o":880.93,"t":"2026-10-14T04:00:00Z","v":3423624,"vw":878.813424},{"c":891.28,"h":891.83,"l":859.03,"n":81256,"o":879,"t":"2026-10-15T04:00:00Z","v":2158596,"vw":879.156078}],"volatilityBars":[{"c":883.26,"h":886.61,"l":881,"n":437,"o":882.23,"t":"2026-10-08T08:00:00Z","v":4895,"vw":883.409431},{"c":879.1,"h":879.4,"l":879.1,"n":24,"o":879.4,"t":"2026-10-08T08:15:00Z","v":236,"vw":879.270968},{"c":879.1,"h":879.1,"l":879.1,"n":12,"o":879.1,"t":"2026-10-08T08:30:00Z","v":90,"vw":879.1},{"c":877.4,"h":878,"l":876.7,"n":16,"o":876.7,"t":"2026-10-08T09:00:00Z","v":276,"vw":877.55534},{"c":876,"h":876,"l":876,"n":17,"o":876,"t":"2026-10-08T09:15:00Z","v":570,"vw":876},{"c":876.2,"h":876.2,"l":876.2,"n":33,"o":876.2,"t":"2026-10-08T09:30:00Z","v":191,"vw":876.2},{"c":876.35,"h":876.35,"l":875.55,"n":13,"o":875.55,"t":"2026-10-08T09:45:00Z","v":237,"vw":875.919942},{"c":874,"h":875.01,"l":874,"n":83,"o":875,"t":"2026-10-08T10:15:00Z","v":926,"vw":874.683668},{"c":873,"h":874,"l":871.9,"n":73,"o":873,"t":"2026-10-08T10:30:00Z","v":1538,"vw":872.157809},{"c":872.63,"h":873,"l":872.63,"n":27,"o":873,"t":"2026-10-08T10:45:00Z","v":296,"vw":872.789483},{"c":875.202,"h":875.202,"l":872.22,"n":103,"o":874,"t":"2026-10-08T11:00:00Z","v":1412,"vw":873.373358},{"c":875,"h":875.2203,"l":873,"n":56,"o":874,"t":"2026-10-08T11:15:00Z","v":1720,"vw":874.203433},{"c":875,"h":875,"l":875,"n":10,"o":875,"t":"2026-10-08T11:30:00Z","v":368,"vw":875},{"c":874.75,"h":876.09,"l":874,"n":38,"o":876.09,"t":"2026-10-08T11:45:00Z","v":1476,"vw":874.438899},{"c":875.218,"h":875.25,"l":874.8,"n":21,"o":874.8,"t":"2026-10-08T12:00:00Z","v":517,"vw":875.045429},{"c":875.9211,"h":876,"l":874.36,"n":51,"o":875.3,"t":"2026-10-08T12:15:00Z","v":1258,"vw":874.88614},{"c":876.72,"h":876.72,"l":875.2101,"n":42,"o":875.2101,"t":"2026-10-08T12:30:00Z","v":914,"vw":876.096343},{"c":875.64,"h":876.82,"l":875.64,"n":75,"o":876.25,"t":"2026-10-08T12:45:00Z","v":990,"vw":876.48737},{"c":878.0705,"h":879,"l":876.7,"n":126,"o":876.7,"t":"2026-10-08T13:00:00Z","v":2437,"vw":878.222213},{"c":876.77,"h":880.9074,"l":876.77,"n":135,"o":879,"t":"2026-10-08T13:15:00Z","v":4797,"vw":879.720527},{"c":883.412,"h":885,"l":876.77,"n":4182,"o":880.57,"t":"2026-10-08T13:30:00Z","v":94240,"vw":880.968985},{"c":884.67,"h":887.49,"l":883.06,"n":2838,"o":883.2853,"t":"2026-10-08T13:45:00Z","v":71933,"vw":885.789347},{"c":885.24,"h":887.4732,"l":883.6701,"n":2031,"o":883.6701,"t":"2026-10-08T14:00:00Z","v":31793,"vw":885.440864},{"c":884.6384,"h":885.6599,"l":883.315,"n":2194,"o":884.67,"t":"2026-10-08T14:15:00Z","v":34865,"vw":884.509026},{"c":882.6,"h":885.5,"l":882.51,"n":1957,"o":884.62,"t":"2026-10-08T14:30:00Z","v":36296,"vw":884.06464},{"c":881.88,"h":883,"l":881.34,"n":1906,"o":882.99,"t":"2026-10-08T14:45:00Z","v":30680,"vw":882.049579},{"c":881.53,"h":883.65,"l":881.52,"n":1912,"o":881.81,"t":"2026-10-08T15:00:00Z","v":29734,"vw":882.3828},{"c":881.15,"h":881.63,"l":880.7,"n":1886,"o":881.52,"t":"2026-10-08T15:15:00Z","v":27191,"vw":881.182842},{"c":880.32,"h":881.44,"l":879.31,"n":1853,"o":881.16,"t":"2026-10-08T15:30:00Z","v":28178,"vw":880.26894},{"c":880.815,"h":880.85,"l":879.2301,"n":1721,"o":880.44,"t":"2026-10-08T15:45:00Z","v":26235,"vw":880.210668},{"c":881.92,"h":882.19,"l":880.0701,"n":1569,"o":880.815,"t":"2026-10-08T16:00:00Z","v":32793,"vw":881.079965},{"c":883.755,"h":887.28,"l":882.12,"n":3244,"o":882.12,"t":"2026-10-08T16:15:00Z","v":67362,"vw":884.66657},{"c":882.6,"h":884.395,"l":882,"n":1650,"o":884.1,"t":"2026-10-08T16:30:00Z","v":48648,"vw":882.88086},{"c":880.21,"h":882.9888,"l":880.07,"n":2908,"o":882.61,"t":"2026-10-08T16:45:00Z","v":87495,"vw":881.380881},{"c":883.55,"h":883.7,"l":876.81,"n":4006,"o":880.395,"t":"2026-10-08T17:00:00Z","v":102696,"vw":879.316008},{"c":878.71,"h":885.01,"l":877.13,"n":2290,"o":883.38,"t":"2026-10-08T17:15:00Z","v":54818,"vw":881.459875},{"c":883.3752,"h":883.3752,"l":878.11,"n":2377,"o":878.54,"t":"2026-10-08T17:30:00Z","v":58039,"vw":880.155634},{"c":879.605,"h":883.15,"l":878.26,"n":2999,"o":882.76,"t":"2026-10-08T17:45:00Z","v":69195,"vw":880.454477},{"c":878.78,"h":881.09,"l":877.63,"n":1861,"o":879.83,"t":"2026-10-08T18:00:00Z","v":34433,"vw":879.258429},{"c":879.545,"h":880.17,"l":877.19,"n":1933,"o":878.95,"t":"2026-10-08T18:15:00Z","v":34747,"vw":878.809213},{"c":879.54,"h":882.8421,"l":878.0329,"n":1732,"o":879.55,"t":"2026-10-08T18:30:00Z","v":37648,"vw":880.255798},{"c":880.15,"h":880.34,"l":878.89,"n":1852,"o":879.54,"t":"2026-10-08T18:45:00Z","v":31590,"vw":879.424982},{"c":881.195,"h":881.6893,"l":879.06,"n":2106,"o":879.8077,"t":"2026-10-08T19:00:00Z","v":96657,"vw":880.342897},{"c":881.96,"h":883,"l":879.8072,"n":2612,"o":881.195,"t":"2026-10-08T19:15:00Z","v":85211,"vw":881.462666},{"c":881,"h":882.402,"l":880.935,"n":3106,"o":881.97,"t":"2026-10-08T19:30:00Z","v":45335,"vw":881.683039},{"c":881.54,"h":882.68,"l":880.36,"n":7761,"o":881.2,"t":"2026-10-08T19:45:00Z","v":138883,"vw":881.435649},{"c":882.3275,"h":882.59,"l":881.54,"n":111,"o":881.54,"t":"2026-10-08T20:00:00Z","v":267244,"vw":882.580199},{"c":883.27,"h":883.9091,"l":882.79,"n":45,"o":882.79,"t":"2026-10-08T20:15:00Z","v":1351,"vw":882.927209},{"c":882.59,"h":883.4,"l":882.59,"n":4,"o":883.4,"t":"2026-10-08T20:30:00Z","v":639,"vw":882.667567},{"c":883.4012,"h":883.5,"l":880.7185,"n":31,"o":882.51,"t":"2026-10-08T20:45:00Z","v":542,"vw":882.541144},{"c":884.5,"h":886,"l":883.97,"n":43,"o":883.97,"t":"2026-10-08T21:00:00Z","v":1681,"vw":884.177795},{"c":883,"h":883.4,"l":883,"n":10,"o":883.4,"t":"2026-10-08T21:30:00Z","v":377,"vw":883.205978},{"c":882.564,"h":882.62,"l":882.21,"n":15,"o":882.21,"t":"2026-10-08T21:45:00Z","v":390,"vw":882.538965},{"c":882.94,"h":883,"l":882.94,"n":27,"o":883,"t":"2026-10-08T22:00:00Z","v":537,"vw":882.982609},{"c":883.39,"h":883.39,"l":883.39,"n":1,"o":883.39,"t":"2026-10-08T22:15:00Z","v":49,"vw":883.39},{"c":883.16,"h":883.6931,"l":883.16,"n":15,"o":883.6931,"t":"2026-10-08T22:30:00Z","v":149,"vw":883.456167},{"c":882.7325,"h":882.7325,"l":882.7325,"n":1,"o":882.7325,"t":"2026-10-08T22:45:00Z","v":47,"vw":882.7325},{"c":883.5,"h":883.5,"l":883.4,"n":3,"o":883.4,"t":"2026-10-08T23:00:00Z","v":118,"vw":883.45},{"c":883.48,"h":883.48,"l":883.16,"n":3,"o":883.16,"t":"2026-10-08T23:15:00Z","v":251,"vw":883.352},{"c":882.9,"h":883.8,"l":882.9,"n":16,"o":883.8,"t":"2026-10-08T23:30:00Z","v":726,"vw":883.497686},{"c":882.806,"h":883.9252,"l":882.56,"n":16,"o":883.9185,"t":"2026-10-08T23:45:00Z","v":705,"vw":883.18078},{"c":887.36,"h":888.5,"l":887,"n":139,"o":888.5,"t":"2026-10-09T08:00:00Z","v":966,"vw":887.771811},{"c":887.38,"h":887.38,"l":887.1,"n":4,"o":887.1,"t":"2026-10-09T08:15:00Z","v":200,"vw":887.24},{"c":887.1,"h":887.1,"l":887.1,"n":2,"o":887.1,"t":"2026-10-09T08:30:00Z","v":103,"vw":887.1},{"c":887.7,"h":888.4,"l":887,"n":64,"o":887.12,"t":"2026-10-09T08:45:00Z","v":1313,"vw":887.196047},{"c":887.6,"h":887.6,"l":887.6,"n":1,"o":887.6,"t":"2026-10-09T09:00:00Z","v":54,"vw":887.6},{"c":886.65,"h":886.65,"l":886.65,"n":6,"o":886.65,"t":"2026-10-09T09:15:00Z","v":54,"vw":886.65},{"c":887.01,"h":887.01,"l":887.01,"n":3,"o":887.01,"t":"2026-10-09T09:30:00Z","v":65,"vw":887.01},{"c":888,"h":888,"l":887,"n":14,"o":887,"t":"2026-10-09T09:45:00Z","v":616,"vw":887.723404},{"c":886.79,"h":886.79,"l":886.79,"n":1,"o":886.79,"t":"2026-10-09T10:00:00Z","v":75,"vw":886.79},{"c":885,"h":885,"l":885,"n":13,"o":885,"t":"2026-10-09T10:30:00Z","v":1187,"vw":885},{"c":885.94,"h":885.94,"l":884,"n":38,"o":884.03,"t":"2026-10-09T10:45:00Z","v":629,"vw":884.601282},{"c":885,"h":885.8725,"l":885,"n":8,"o":885.8725,"t":"2026-10-09T11:00:00Z","v":124,"vw":885.46479},{"c":885.6978,"h":885.9298,"l":885.6978,"n":11,"o":885.9298,"t":"2026-10-09T11:15:00Z","v":356,"vw":885.859497},{"c":885.588,"h":885.588,"l":885.588,"n":336,"o":885.588,"t":"2026-10-09T11:30:00Z","v":396,"vw":885.588},{"c":887.99,"h":887.99,"l":885.99,"n":18,"o":885.99,"t":"2026-10-09T11:45:00Z","v":754,"vw":886.465664},{"c":886.25,"h":887.8513,"l":886.25,"n":16,"o":887.8513,"t":"2026-10-09T12:00:00Z","v":374,"vw":886.790918},{"c":887,"h":887,"l":886.5635,"n":27,"o":886.7,"t":"2026-10-09T12:30:00Z","v":974,"vw":886.762215},{"c":885.98,"h":887.01,"l":885.98,"n":56,"o":887,"t":"2026-10-09T12:45:00Z","v":3380,"vw":886.256927},{"c":886.36,"h":886.36,"l":885.01,"n":16,"o":885.01,"t":"2026-10-09T13:00:00Z","v":1009,"vw":885.819716},{"c":887,"h":887.19,"l":884,"n":86,"o":886.9976,"t":"2026-10-09T13:15:00Z","v":3444,"vw":886.598649},{"c":881.94,"h":887.68,"l":881,"n":4083,"o":887.68,"t":"2026-10-09T13:30:00Z","v":111326,"vw":884.55349},{"c":882.6,"h":886.4283,"l":881,"n":2612,"o":881.5,"t":"2026-10-09T13:45:00Z","v":52638,"vw":883.705823},{"c":882.16,"h":883.035,"l":878.86,"n":3052,"o":882.38,"t":"2026-10-09T14:00:00Z","v":68297,"vw":880.405655},{"c":883.59,"h":883.725,"l":880.63,"n":2524,"o":882.165,"t":"2026-10-09T14:15:00Z","v":50017,"vw":882.325774},{"c":882.75,"h":883.7,"l":881.5901,"n":2464,"o":883.69,"t":"2026-10-09T14:30:00Z","v":36964,"vw":882.461941},{"c":886.93,"h":888.61,"l":882.79,"n":3587,"o":882.79,"t":"2026-10-09T14:45:00Z","v":134966,"vw":886.80765},{"c":888.31,"h":888.8,"l":886.5,"n":3003,"o":887.15,"t":"2026-10-09T15:00:00Z","v":84642,"vw":887.471074},{"c":887.15,"h":889.61,"l":886.5,"n":2439,"o":888.585,"t":"2026-10-09T15:15:00Z","v":44442,"vw":888.731598},{"c":887.145,"h":887.81,"l":886.24,"n":1908,"o":887.37,"t":"2026-10-09T15:30:00Z","v":33498,"vw":887.173005},{"c":888.295,"h":888.53,"l":886.67,"n":1593,"o":887.145,"t":"2026-10-09T15:45:00Z","v":29383,"vw":887.66836},{"c":888.245,"h":889.17,"l":887.49,"n":1785,"o":888,"t":"2026-10-09T16:00:00Z","v":31850,"vw":888.131141},{"c":889.06,"h":889.31,"l":888.03,"n":1615,"o":888.15,"t":"2026-10-09T16:15:00Z","v":29168,"vw":888.609807},{"c":889.7265,"h":890.7296,"l":888.74,"n":1744,"o":889.06,"t":"2026-10-09T16:30:00Z","v":33481,"vw":889.785841},{"c":889.21,"h":890.5,"l":889.15,"n":1756,"o":889.82,"t":"2026-10-09T16:45:00Z","v":29436,"vw":889.807403},{"c":889,"h":890.58,"l":889,"n":1415,"o":889.38,"t":"2026-10-09T17:00:00Z","v":19487,"vw":889.749146},{"c":889.65,"h":890.0899,"l":888.63,"n":1458,"o":889,"t":"2026-10-09T17:15:00Z","v":25442,"vw":889.384559},{"c":890.22,"h":890.45,"l":889.2,"n":1792,"o":889.74,"t":"2026-10-09T17:30:00Z","v":29424,"vw":890.020024},{"c":892.59,"h":892.86,"l":890.02,"n":2149,"o":890.225,"t":"2026-10-09T17:45:00Z","v":34522,"vw":891.040212},{"c":893.83,"h":894.06,"l":892.01,"n":2206,"o":892.3,"t":"2026-10-09T18:00:00Z","v":43205,"vw":893.481639},{"c":895,"h":895,"l":893.7101,"n":2281,"o":894.09,"t":"2026-10-09T18:15:00Z","v":45770,"vw":894.272176},{"c":895.51,"h":896.81,"l":895.095,"n":2861,"o":895.1,"t":"2026-10-09T18:30:00Z","v":64593,"vw":895.920193},{"c":898.995,"h":899.205,"l":895.39,"n":3365,"o":895.68,"t":"2026-10-09T18:45:00Z","v":74265,"vw":897.427731},{"c":898.2,"h":899.67,"l":898,"n":3267,"o":899.05,"t":"2026-10-09T19:00:00Z","v":71394,"vw":898.892313},{"c":897.44,"h":898.48,"l":897.3,"n":3379,"o":898.25,"t":"2026-10-09T19:15:00Z","v":73853,"vw":897.966781},{"c":896.84,"h":898.47,"l":896.17,"n":3804,"o":897.48,"t":"2026-10-09T19:30:00Z","v":75625,"vw":897.323137},{"c":895.38,"h":897.07,"l":894.59,"n":10157,"o":896.84,"t":"2026-10-09T19:45:00Z","v":185497,"vw":895.684596},{"c":896,"h":897,"l":895.32,"n":165,"o":895.32,"t":"2026-10-09T20:00:00Z","v":271755,"vw":895.324282},{"c":896.35,"h":896.35,"l":896,"n":33,"o":896.01,"t":"2026-10-09T20:15:00Z","v":786,"vw":896.224286},{"c":895,"h":896.5,"l":895,"n":6,"o":896.5,"t":"2026-10-09T20:30:00Z","v":97,"vw":895.666667},{"c":896.6733,"h":896.6733,"l":896,"n":4,"o":896.06,"t":"2026-10-09T20:45:00Z","v":220,"vw":896.266618},{"c":895.6887,"h":895.6887,"l":895.6887,"n":2,"o":895.6887,"t":"2026-10-09T21:00:00Z","v":103,"vw":895.6887},{"c":896.1534,"h":896.1534,"l":896.1534,"n":2,"o":896.1534,"t":"2026-10-09T21:15:00Z","v":125,"vw":896.1534},{"c":896.5,"h":896.5,"l":896.2,"n":13,"o":896.2,"t":"2026-10-09T21:30:00Z","v":438,"vw":896.314231},{"c":896.74,"h":896.74,"l":896.74,"n":2,"o":896.74,"t":"2026-10-09T22:00:00Z","v":52,"vw":896.74},{"c":896.05,"h":896.99,"l":896.05,"n":6,"o":896.99,"t":"2026-10-09T22:15:00Z","v":212,"vw":896.406842},{"c":897,"h":897,"l":896.973,"n":3,"o":896.973,"t":"2026-10-09T22:30:00Z","v":323,"vw":896.995651},{"c":896.76,"h":897.6893,"l":896.05,"n":40,"o":897,"t":"2026-10-09T22:45:00Z","v":800,"vw":897.007994},{"c":897,"h":897,"l":897,"n":2,"o":897,"t":"2026-10-09T23:00:00Z","v":101,"vw":897},{"c":897.6893,"h":897.6893,"l":897.6893,"n":1,"o":897.6893,"t":"2026-10-09T23:15:00Z","v":50,"vw":897.6893},{"c":897.82,"h":897.82,"l":897.82,"n":8,"o":897.82,"t":"2026-10-09T23:30:00Z","v":104,"vw":897.82},{"c":897,"h":897.99,"l":897,"n":12,"o":897.99,"t":"2026-10-09T23:45:00Z","v":1215,"vw":897.922881},{"c":898.5,"h":901.18,"l":898.5,"n":166,"o":901.18,"t":"2026-10-12T08:00:00Z","v":2654,"vw":899.868399},{"c":899.23,"h":899.23,"l":899.23,"n":1,"o":899.23,"t":"2026-10-12T08:15:00Z","v":100,"vw":899.23},{"c":898,"h":898.83,"l":898,"n":9,"o":898.83,"t":"2026-10-12T08:30:00Z","v":286,"vw":898.514863},{"c":896.51,"h":898,"l":896.51,"n":4,"o":898,"t":"2026-10-12T08:45:00Z","v":133,"vw":897.511475},{"c":898,"h":898,"l":898,"n":1,"o":898,"t":"2026-10-12T09:00:00Z","v":40,"vw":898},{"c":899.1,"h":899.1,"l":899.1,"n":4,"o":899.1,"t":"2026-10-12T09:15:00Z","v":111,"vw":899.1},{"c":898.08,"h":898.08,"l":898.08,"n":5,"o":898.08,"t":"2026-10-12T09:30:00Z","v":86,"vw":898.08},{"c":899.26,"h":899.26,"l":899.26,"n":1,"o":899.26,"t":"2026-10-12T10:00:00Z","v":200,"vw":899.26},{"c":898.8,"h":898.8,"l":898,"n":3,"o":898,"t":"2026-10-12T10:15:00Z","v":251,"vw":898.48},{"c":896,"h":897.99,"l":896,"n":55,"o":897.99,"t":"2026-10-12T11:00:00Z","v":1120,"vw":896.452379},{"c":897.6125,"h":897.6125,"l":897.6125,"n":1,"o":897.6125,"t":"2026-10-12T11:15:00Z","v":100,"vw":897.6125},{"c":897.99,"h":897.99,"l":896,"n":32,"o":896.06,"t":"2026-10-12T11:30:00Z","v":1146,"vw":896.229316},{"c":897.24,"h":897.5,"l":896.02,"n":10,"o":896.02,"t":"2026-10-12T11:45:00Z","v":363,"vw":897.14549},{"c":899.04,"h":899.04,"l":897.29,"n":63,"o":897.98,"t":"2026-10-12T12:00:00Z","v":2128,"vw":898.43897},{"c":899.25,"h":900,"l":899,"n":61,"o":899.9294,"t":"2026-10-12T12:15:00Z","v":1293,"vw":899.748049},{"c":897.7489,"h":897.7489,"l":896.936,"n":45,"o":897.24,"t":"2026-10-12T12:30:00Z","v":1182,"vw":897.191048},{"c":896.7,"h":898,"l":896.7,"n":49,"o":897.98,"t":"2026-10-12T12:45:00Z","v":1256,"vw":897.814995},{"c":896.5,"h":897.22,"l":896,"n":86,"o":896.5,"t":"2026-10-12T13:00:00Z","v":5171,"vw":896.341957},{"c":897.25,"h":897.25,"l":895.38,"n":29,"o":896,"t":"2026-10-12T13:15:00Z","v":395,"vw":896.266446},{"c":894.58,"h":902.29,"l":894,"n":5800,"o":898.39,"t":"2026-10-12T13:30:00Z","v":149416,"vw":898.192315},{"c":893.39,"h":897.37,"l":891.875,"n":2837,"o":895.465,"t":"2026-10-12T13:45:00Z","v":56733,"vw":893.777473},{"c":895,"h":897.01,"l":892,"n":2851,"o":893.355,"t":"2026-10-12T14:00:00Z","v":63863,"vw":894.745916},{"c":893.535,"h":894.97,"l":892.12,"n":3092,"o":894.74,"t":"2026-10-12T14:15:00Z","v":62294,"vw":893.985937},{"c":892.77,"h":894.97,"l":892.48,"n":2773,"o":893.535,"t":"2026-10-12T14:30:00Z","v":66559,"vw":894.045741},{"c":892.78,"h":893.735,"l":892.01,"n":2401,"o":892.91,"t":"2026-10-12T14:45:00Z","v":54516,"vw":892.927702},{"c":893.33,"h":894.1258,"l":892.24,"n":2382,"o":892.6464,"t":"2026-10-12T15:00:00Z","v":61816,"vw":893.302107},{"c":892.54,"h":893.9758,"l":890.645,"n":2907,"o":893.445,"t":"2026-10-12T15:15:00Z","v":87062,"vw":891.938432},{"c":892.47,"h":893.39,"l":891.77,"n":2385,"o":892.78,"t":"2026-10-12T15:30:00Z","v":56697,"vw":892.425698},{"c":891.39,"h":893.32,"l":890.97,"n":1988,"o":892.48,"t":"2026-10-12T15:45:00Z","v":43782,"vw":892.399204},{"c":891.36,"h":892.75,"l":891.296,"n":2065,"o":891.5223,"t":"2026-10-12T16:00:00Z","v":48975,"vw":891.878196},{"c":892.24,"h":893.23,"l":891.08,"n":2178,"o":891.36,"t":"2026-10-12T16:15:00Z","v":44548,"vw":892.083063},{"c":892.325,"h":893.3,"l":891.88,"n":1817,"o":892.24,"t":"2026-10-12T16:30:00Z","v":37431,"vw":892.643941},{"c":892.5,"h":893.06,"l":891.99,"n":1760,"o":892.325,"t":"2026-10-12T16:45:00Z","v":37617,"vw":892.58294},{"c":892.875,"h":892.98,"l":891,"n":1665,"o":892.34,"t":"2026-10-12T17:00:00Z","v":39583,"vw":891.929385},{"c":891.43,"h":892.875,"l":891.06,"n":1732,"o":892.875,"t":"2026-10-12T17:15:00Z","v":34889,"vw":891.795288},{"c":891.62,"h":892.075,"l":890.2,"n":2141,"o":891.25,"t":"2026-10-12T17:30:00Z","v":39951,"vw":890.987777},{"c":892.0425,"h":892.1,"l":890.36,"n":2220,"o":891.61,"t":"2026-10-12T17:45:00Z","v":42311,"vw":891.210958},{"c":890.33,"h":892.13,"l":888.23,"n":3177,"o":892.015,"t":"2026-10-12T18:00:00Z","v":76105,"vw":889.95391},{"c":890.075,"h":890.61,"l":887.78,"n":2584,"o":890.375,"t":"2026-10-12T18:15:00Z","v":61391,"vw":889.289101},{"c":889.94,"h":890.99,"l":889.51,"n":1948,"o":890.31,"t":"2026-10-12T18:30:00Z","v":46823,"vw":890.272586},{"c":890.29,"h":890.29,"l":889.195,"n":2420,"o":890.11,"t":"2026-10-12T18:45:00Z","v":48087,"vw":889.791923},{"c":891.04,"h":891.26,"l":889.51,"n":2554,"o":890.45,"t":"2026-10-12T19:00:00Z","v":53277,"vw":890.367242},{"c":890.635,"h":891,"l":889.6,"n":3517,"o":890.9525,"t":"2026-10-12T19:15:00Z","v":76848,"vw":890.27992},{"c":891.24,"h":891.89,"l":890.25,"n":4309,"o":890.6425,"t":"2026-10-12T19:30:00Z","v":82880,"vw":891.092102},{"c":894,"h":894.79,"l":890.98,"n":11540,"o":891.375,"t":"2026-10-12T19:45:00Z","v":275010,"vw":892.717885},{"c":895.78,"h":895.78,"l":893,"n":235,"o":894.49,"t":"2026-10-12T20:00:00Z","v":292394,"vw":893.956479},{"c":896.79,"h":896.94,"l":893.95,"n":150,"o":893.95,"t":"2026-10-12T20:15:00Z","v":15643,"vw":894.600951},{"c":893.95,"h":896.99,"l":893.95,"n":37,"o":896.63,"t":"2026-10-12T20:30:00Z","v":1026,"vw":895.306215},{"c":896.2,"h":896.49,"l":896.2,"n":48,"o":896.28,"t":"2026-10-12T20:45:00Z","v":23360,"vw":896.35815},{"c":897.36,"h":897.46,"l":896,"n":110,"o":896.4365,"t":"2026-10-12T21:00:00Z","v":3256,"vw":896.695734},{"c":896.55,"h":897.5,"l":896.4,"n":50,"o":897.14,"t":"2026-10-12T21:15:00Z","v":1088,"vw":897.038185},{"c":896.68,"h":897.25,"l":896.65,"n":17,"o":896.79,"t":"2026-10-12T21:30:00Z","v":714,"vw":897.022591},{"c":896.75,"h":896.75,"l":896.57,"n":23,"o":896.75,"t":"2026-10-12T21:45:00Z","v":355,"vw":896.680622},{"c":897.98,"h":898,"l":897.45,"n":61,"o":897.45,"t":"2026-10-12T22:00:00Z","v":2207,"vw":897.796951},{"c":898.21,"h":898.21,"l":897.86,"n":46,"o":897.86,"t":"2026-10-12T22:15:00Z","v":1468,"vw":898.036762},{"c":898.2768,"h":898.5606,"l":898,"n":65,"o":898.46,"t":"2026-10-12T22:30:00Z","v":2826,"vw":898.279461},{"c":898.6,"h":899.62,"l":898.2,"n":71,"o":898.2,"t":"2026-10-12T22:45:00Z","v":3634,"vw":898.775982},{"c":897.15,"h":898.8,"l":897.0008,"n":43,"o":898.8,"t":"2026-10-12T23:00:00Z","v":1869,"vw":897.441479},{"c":898.1474,"h":898.15,"l":897.54,"n":40,"o":897.54,"t":"2026-10-12T23:15:00Z","v":1090,"vw":897.865848},{"c":897.75,"h":898.77,"l":897.75,"n":34,"o":898.15,"t":"2026-10-12T23:30:00Z","v":729,"vw":898.236853},{"c":898.25,"h":898.25,"l":897.68,"n":46,"o":897.94,"t":"2026-10-12T23:45:00Z","v":1210,"vw":897.97998},{"c":907.35,"h":909,"l":895,"n":845,"o":897.5,"t":"2026-10-13T08:00:00Z","v":12685,"vw":902.154281},{"c":903.95,"h":905.11,"l":903.8579,"n":36,"o":905.11,"t":"2026-10-13T08:15:00Z","v":2396,"vw":904.653833},{"c":903.96,"h":903.96,"l":903.01,"n":24,"o":903.64,"t":"2026-10-13T08:30:00Z","v":343,"vw":903.516136},{"c":903.11,"h":903.5,"l":903.07,"n":32,"o":903.5,"t":"2026-10-13T08:45:00Z","v":720,"vw":903.319684},{"c":905.11,"h":905.11,"l":903.11,"n":34,"o":903.51,"t":"2026-10-13T09:00:00Z","v":481,"vw":904.412128},{"c":905.12,"h":905.9,"l":904.9,"n":52,"o":904.9,"t":"2026-10-13T09:15:00Z","v":544,"vw":905.259616},{"c":904.25,"h":908.49,"l":904.25,"n":233,"o":905.25,"t":"2026-10-13T09:30:00Z","v":2168,"vw":906.599003},{"c":904,"h":905,"l":903.53,"n":100,"o":904.03,"t":"2026-10-13T09:45:00Z","v":2428,"vw":904.595296},{"c":906.28,"h":906.5,"l":905.3,"n":28,"o":906.5,"t":"2026-10-13T10:00:00Z","v":733,"vw":906.151978},{"c":903.29,"h":906.5,"l":902,"n":197,"o":906.5,"t":"2026-10-13T10:15:00Z","v":2745,"vw":903.822765},{"c":894,"h":901.08,"l":885.01,"n":674,"o":901,"t":"2026-10-13T10:30:00Z","v":7895,"vw":894.04449},{"c":888,"h":896.49,"l":888,"n":290,"o":894.86,"t":"2026-10-13T10:45:00Z","v":4180,"vw":890.435784},{"c":890,"h":898.25,"l":874.65,"n":1197,"o":888,"t":"2026-10-13T11:00:00Z","v":15737,"vw":886.633499},{"c":910,"h":915,"l":888,"n":1670,"o":889.97,"t":"2026-10-13T11:15:00Z","v":60272,"vw":902.214165},{"c":923,"h":924.6723,"l":908,"n":3283,"o":908.88,"t":"2026-10-13T11:30:00Z","v":90388,"vw":918.740049},{"c":924.87,"h":926,"l":917.322,"n":1487,"o":923,"t":"2026-10-13T11:45:00Z","v":51343,"vw":922.6998},{"c":934.5,"h":936.2991,"l":920,"n":2327,"o":923.18,"t":"2026-10-13T12:00:00Z","v":67574,"vw":929.53415},{"c":925,"h":935,"l":922.04,"n":2112,"o":933,"t":"2026-10-13T12:15:00Z","v":38056,"vw":929.413593},{"c":924.5,"h":929,"l":921.9466,"n":1076,"o":927.8,"t":"2026-10-13T12:30:00Z","v":22700,"vw":925.430004},{"c":924,"h":926.03,"l":921.59,"n":779,"o":924.5,"t":"2026-10-13T12:45:00Z","v":27510,"vw":923.925094},{"c":928.7585,"h":932,"l":922,"n":1938,"o":923.48,"t":"2026-10-13T13:00:00Z","v":40124,"vw":928.471446},{"c":922.3,"h":930.17,"l":918.53,"n":1521,"o":928.42,"t":"2026-10-13T13:15:00Z","v":31099,"vw":924.445708},{"c":904.63,"h":931,"l":901.0635,"n":16845,"o":923,"t":"2026-10-13T13:30:00Z","v":552012,"vw":914.958298},{"c":902.81,"h":913.989,"l":902.68,"n":7997,"o":904.17,"t":"2026-10-13T13:45:00Z","v":264558,"vw":907.858062},{"c":901.585,"h":903.64,"l":891.0101,"n":9248,"o":903.08,"t":"2026-10-13T14:00:00Z","v":282968,"vw":897.969423},{"c":908.01,"h":911.02,"l":900,"n":6933,"o":902.21,"t":"2026-10-13T14:15:00Z","v":207239,"vw":906.106801},{"c":904.03,"h":910.15,"l":903.0701,"n":4865,"o":907.9455,"t":"2026-10-13T14:30:00Z","v":135391,"vw":906.377527},{"c":900.4,"h":909.3,"l":898.1101,"n":5013,"o":904.65,"t":"2026-10-13T14:45:00Z","v":129688,"vw":903.609151},{"c":902.375,"h":903.17,"l":899.71,"n":3329,"o":900.15,"t":"2026-10-13T15:00:00Z","v":84878,"vw":901.517653},{"c":905.14,"h":907.37,"l":900,"n":4300,"o":902.19,"t":"2026-10-13T15:15:00Z","v":123271,"vw":902.760811},{"c":898.78,"h":906.729,"l":898.76,"n":4045,"o":905.23,"t":"2026-10-13T15:30:00Z","v":113008,"vw":902.176713},{"c":899.595,"h":901.6899,"l":897.12,"n":3977,"o":898.8,"t":"2026-10-13T15:45:00Z","v":99629,"vw":899.503568},{"c":897.9999,"h":902.15,"l":897.12,"n":4473,"o":899.575,"t":"2026-10-13T16:00:00Z","v":164801,"vw":899.89006},{"c":899.1675,"h":899.5,"l":896.5201,"n":3030,"o":897.75,"t":"2026-10-13T16:15:00Z","v":70931,"vw":898.078432},{"c":900.48,"h":901,"l":898.36,"n":3130,"o":899.01,"t":"2026-10-13T16:30:00Z","v":94725,"vw":899.709876},{"c":895.8,"h":901.63,"l":895.8,"n":3674,"o":900.7,"t":"2026-10-13T16:45:00Z","v":99929,"vw":899.958537},{"c":896.12,"h":897.8,"l":894.0082,"n":3495,"o":895.795,"t":"2026-10-13T17:00:00Z","v":81184,"vw":896.019269},{"c":896.11,"h":898,"l":895.31,"n":2804,"o":896.12,"t":"2026-10-13T17:15:00Z","v":88708,"vw":896.686277},{"c":895.705,"h":898,"l":894.55,"n":3009,"o":896,"t":"2026-10-13T17:30:00Z","v":79438,"vw":896.384882},{"c":894.8099,"h":897.33,"l":894.35,"n":2859,"o":895.7,"t":"2026-10-13T17:45:00Z","v":69738,"vw":895.545943},{"c":897.98,"h":899.5,"l":893.89,"n":3321,"o":894.59,"t":"2026-10-13T18:00:00Z","v":96636,"vw":896.318866},{"c":900.67,"h":900.99,"l":896.12,"n":3265,"o":898.49,"t":"2026-10-13T18:15:00Z","v":90203,"vw":898.632088},{"c":898.3,"h":901.89,"l":897.6,"n":3578,"o":900.66,"t":"2026-10-13T18:30:00Z","v":101857,"vw":900.013019},{"c":898.32,"h":899.45,"l":896.4,"n":2953,"o":898.32,"t":"2026-10-13T18:45:00Z","v":70346,"vw":898.179931},{"c":899.02,"h":900.15,"l":897.12,"n":2388,"o":898.02,"t":"2026-10-13T19:00:00Z","v":49273,"vw":898.885848},{"c":898.33,"h":899.31,"l":896.8,"n":3739,"o":899.02,"t":"2026-10-13T19:15:00Z","v":84754,"vw":898.024054},{"c":895.91,"h":898.41,"l":895.1,"n":4612,"o":897.8,"t":"2026-10-13T19:30:00Z","v":108852,"vw":896.391062},{"c":892.23,"h":895.63,"l":891.425,"n":13176,"o":895.63,"t":"2026-10-13T19:45:00Z","v":339908,"vw":892.540838},{"c":892.9,"h":892.9,"l":891.91,"n":244,"o":892.25,"t":"2026-10-13T20:00:00Z","v":709071,"vw":891.911539},{"c":893.5,"h":893.5,"l":892.2196,"n":53,"o":892.2196,"t":"2026-10-13T20:15:00Z","v":2180,"vw":893.169756},{"c":892.75,"h":893.3396,"l":891.91,"n":9,"o":893.3396,"t":"2026-10-13T20:30:00Z","v":835,"vw":892.173133},{"c":893.78,"h":893.78,"l":892.75,"n":51,"o":893.05,"t":"2026-10-13T20:45:00Z","v":7138,"vw":893.659974},{"c":894,"h":894,"l":893.49,"n":42,"o":893.51,"t":"2026-10-13T21:00:00Z","v":1387,"vw":893.602379},{"c":893.481,"h":893.99,"l":893.48,"n":26,"o":893.99,"t":"2026-10-13T21:15:00Z","v":921,"vw":893.633642},{"c":892.75,"h":893.7,"l":892.75,"n":18,"o":893.7,"t":"2026-10-13T21:30:00Z","v":290,"vw":893.205},{"c":893,"h":894,"l":893,"n":18,"o":893.04,"t":"2026-10-13T21:45:00Z","v":407,"vw":893.126074},{"c":894,"h":894,"l":892.75,"n":8,"o":893,"t":"2026-10-13T22:00:00Z","v":250,"vw":893.095238},{"c":892.81,"h":892.81,"l":892.81,"n":10,"o":892.81,"t":"2026-10-13T22:15:00Z","v":79,"vw":892.81},{"c":893,"h":893.2,"l":892.75,"n":10,"o":893.2,"t":"2026-10-13T22:30:00Z","v":246,"vw":892.983436},{"c":893.9281,"h":894,"l":893,"n":28,"o":893.2,"t":"2026-10-13T22:45:00Z","v":1007,"vw":893.74942},{"c":892.87,"h":892.87,"l":892.87,"n":3,"o":892.87,"t":"2026-10-13T23:00:00Z","v":101,"vw":892.87},{"c":893.96,"h":893.99,"l":893.01,"n":9,"o":893.01,"t":"2026-10-13T23:15:00Z","v":233,"vw":893.689091},{"c":892.843,"h":893.5,"l":892.75,"n":42,"o":893.5,"t":"2026-10-13T23:45:00Z","v":878,"vw":892.887823},{"c":892.87,"h":894.77,"l":892.87,"n":286,"o":893,"t":"2026-10-14T08:00:00Z","v":1872,"vw":893.363138},{"c":896,"h":896,"l":896,"n":3,"o":896,"t":"2026-10-14T08:30:00Z","v":76,"vw":896},{"c":896,"h":896,"l":896,"n":2,"o":896,"t":"2026-10-14T08:45:00Z","v":53,"vw":896},{"c":897.09,"h":897.09,"l":895.02,"n":25,"o":895.12,"t":"2026-10-14T09:00:00Z","v":465,"vw":896.154188},{"c":897.49,"h":897.49,"l":897.49,"n":5,"o":897.49,"t":"2026-10-14T09:15:00Z","v":61,"vw":897.49},{"c":896.09,"h":896.09,"l":896,"n":6,"o":896,"t":"2026-10-14T09:30:00Z","v":156,"vw":896.0288},{"c":896.09,"h":896.09,"l":896.09,"n":2,"o":896.09,"t":"2026-10-14T09:45:00Z","v":55,"vw":896.09},{"c":896.37,"h":896.37,"l":896.07,"n":26,"o":896.07,"t":"2026-10-14T10:00:00Z","v":179,"vw":896.22},{"c":895.99,"h":895.99,"l":895.99,"n":3,"o":895.99,"t":"2026-10-14T10:15:00Z","v":54,"vw":895.99},{"c":894,"h":895.18,"l":894,"n":70,"o":895.09,"t":"2026-10-14T10:30:00Z","v":581,"vw":894.675486},{"c":891,"h":893.05,"l":890,"n":159,"o":893,"t":"2026-10-14T10:45:00Z","v":2159,"vw":892.126504},{"c":891,"h":892.5373,"l":890.5,"n":81,"o":892.5373,"t":"2026-10-14T11:00:00Z","v":1460,"vw":891.138545},{"c":888.99,"h":891.45,"l":888.4,"n":135,"o":891.45,"t":"2026-10-14T11:15:00Z","v":1837,"vw":889.772002},{"c":888.582,"h":890.32,"l":888.582,"n":104,"o":889.94,"t":"2026-10-14T11:30:00Z","v":1389,"vw":889.316705},{"c":885.58,"h":888.12,"l":884.198,"n":135,"o":888.12,"t":"2026-10-14T11:45:00Z","v":4468,"vw":885.700004},{"c":886.2484,"h":887,"l":885.2254,"n":106,"o":885.58,"t":"2026-10-14T12:00:00Z","v":5388,"vw":886.039122},{"c":891,"h":891,"l":886,"n":198,"o":886,"t":"2026-10-14T12:15:00Z","v":8379,"vw":889.299353},{"c":877.1463,"h":892,"l":877,"n":703,"o":892,"t":"2026-10-14T12:30:00Z","v":17509,"vw":882.24582},{"c":877.54,"h":880.97,"l":875.001,"n":780,"o":878.8804,"t":"2026-10-14T12:45:00Z","v":30887,"vw":878.235031},{"c":882.86,"h":882.86,"l":877.4072,"n":235,"o":877.4072,"t":"2026-10-14T13:00:00Z","v":36655,"vw":881.42793},{"c":882.86,"h":882.86,"l":879.12,"n":242,"o":882,"t":"2026-10-14T13:15:00Z","v":9305,"vw":881.336122},{"c":892.35,"h":898.43,"l":876.37,"n":8257,"o":880.93,"t":"2026-10-14T13:30:00Z","v":290706,"vw":889.10672},{"c":885.165,"h":893.805,"l":882.98,"n":5500,"o":892.35,"t":"2026-10-14T13:45:00Z","v":174682,"vw":889.251299},{"c":884.6825,"h":887.2399,"l":881.12,"n":4161,"o":885.17,"t":"2026-10-14T14:00:00Z","v":115131,"vw":884.44177},{"c":886.975,"h":889.97,"l":883.35,"n":5395,"o":884.665,"t":"2026-10-14T14:15:00Z","v":154962,"vw":886.218895},{"c":887.7399,"h":888.41,"l":883,"n":4046,"o":886.975,"t":"2026-10-14T14:30:00Z","v":89058,"vw":885.364901},{"c":884.23,"h":887.25,"l":882.53,"n":3158,"o":887.025,"t":"2026-10-14T14:45:00Z","v":55559,"vw":884.771619},{"c":880.385,"h":884.23,"l":879.2,"n":4565,"o":884.23,"t":"2026-10-14T15:00:00Z","v":103570,"vw":881.318739},{"c":879.27,"h":881.74,"l":878.12,"n":4121,"o":880.38,"t":"2026-10-14T15:15:00Z","v":98015,"vw":879.680407},{"c":879.08,"h":883.09,"l":878.36,"n":3773,"o":879.1,"t":"2026-10-14T15:30:00Z","v":96208,"vw":881.122653},{"c":883.4,"h":883.57,"l":878.88,"n":2983,"o":879.16,"t":"2026-10-14T15:45:00Z","v":52158,"vw":881.705818},{"c":875.7,"h":883.405,"l":875.5,"n":4770,"o":883.405,"t":"2026-10-14T16:00:00Z","v":124164,"vw":879.258978},{"c":872.92,"h":875.85,"l":870.5,"n":5541,"o":875.6,"t":"2026-10-14T16:15:00Z","v":131648,"vw":873.254693},{"c":873.925,"h":876.3606,"l":871.7336,"n":3341,"o":872.73,"t":"2026-10-14T16:30:00Z","v":76007,"vw":873.728208},{"c":872.01,"h":874.22,"l":870.6707,"n":3485,"o":874.09,"t":"2026-10-14T16:45:00Z","v":73163,"vw":871.939971},{"c":873.11,"h":874.68,"l":871.82,"n":3581,"o":871.82,"t":"2026-10-14T17:00:00Z","v":87910,"vw":873.343502},{"c":872.01,"h":874.5,"l":871.7801,"n":3147,"o":873.17,"t":"2026-10-14T17:15:00Z","v":81341,"vw":873.122216},{"c":869.56,"h":872.48,"l":868.89,"n":4656,"o":872.005,"t":"2026-10-14T17:30:00Z","v":102652,"vw":870.680332},{"c":867.39,"h":869.85,"l":866.0033,"n":5051,"o":869.54,"t":"2026-10-14T17:45:00Z","v":128432,"vw":867.802792},{"c":869.4,"h":869.55,"l":866.56,"n":3296,"o":867.325,"t":"2026-10-14T18:00:00Z","v":71835,"vw":868.075418},{"c":868.11,"h":869.4,"l":867.1701,"n":3023,"o":869.4,"t":"2026-10-14T18:15:00Z","v":66783,"vw":868.163911},{"c":868.24,"h":868.63,"l":867,"n":2769,"o":868.135,"t":"2026-10-14T18:30:00Z","v":61750,"vw":867.987035},{"c":870.81,"h":870.9,"l":866.765,"n":3266,"o":868.24,"t":"2026-10-14T18:45:00Z","v":71847,"vw":868.948823},{"c":872.275,"h":872.84,"l":870.02,"n":2946,"o":870.545,"t":"2026-10-14T19:00:00Z","v":52745,"vw":871.345337},{"c":876.63,"h":877.98,"l":871.91,"n":4744,"o":872.5395,"t":"2026-10-14T19:15:00Z","v":124740,"vw":875.782103},{"c":875.305,"h":877.64,"l":873.31,"n":4306,"o":876.8,"t":"2026-10-14T19:30:00Z","v":99822,"vw":875.496353},{"c":878.69,"h":878.73,"l":874,"n":10091,"o":875.31,"t":"2026-10-14T19:45:00Z","v":236066,"vw":876.682996},{"c":878,"h":878.72,"l":877.64,"n":166,"o":878.72,"t":"2026-10-14T20:00:00Z","v":393550,"vw":878.674614},{"c":877,"h":879.48,"l":877,"n":155,"o":878,"t":"2026-10-14T20:15:00Z","v":27640,"vw":879.38683},{"c":878,"h":878.72,"l":877.372,"n":25,"o":878.0043,"t":"2026-10-14T20:30:00Z","v":1066,"vw":878.154989},{"c":878.5,"h":878.72,"l":877.5,"n":25,"o":878.72,"t":"2026-10-14T20:45:00Z","v":14619,"vw":878.697044},{"c":878.2691,"h":878.2691,"l":877.5,"n":7,"o":877.5,"t":"2026-10-14T21:00:00Z","v":403,"vw":877.817275},{"c":878.5,"h":878.5,"l":878.5,"n":1,"o":878.5,"t":"2026-10-14T21:30:00Z","v":100,"vw":878.5},{"c":878.5,"h":878.5,"l":877.06,"n":17,"o":878.5,"t":"2026-10-14T21:45:00Z","v":683,"vw":877.724655},{"c":878.72,"h":878.72,"l":877.2069,"n":18,"o":877.2069,"t":"2026-10-14T22:00:00Z","v":957,"vw":878.555098},{"c":878.2,"h":879.3053,"l":878.2,"n":3,"o":879.3053,"t":"2026-10-14T22:15:00Z","v":101,"vw":878.86318},{"c":879.8,"h":881.8,"l":879,"n":91,"o":879,"t":"2026-10-14T22:30:00Z","v":6227,"vw":879.609475},{"c":879.5,"h":881.25,"l":879.5,"n":55,"o":880.25,"t":"2026-10-14T22:45:00Z","v":1727,"vw":880.535583},{"c":878.47,"h":880,"l":878.47,"n":33,"o":879.79,"t":"2026-10-14T23:00:00Z","v":862,"vw":879.488097},{"c":879.07,"h":880,"l":879.07,"n":10,"o":880,"t":"2026-10-14T23:15:00Z","v":173,"vw":879.561321},{"c":878.5396,"h":879.26,"l":878.5396,"n":27,"o":879.26,"t":"2026-10-14T23:30:00Z","v":935,"vw":879.123693},{"c":879.7,"h":879.8,"l":878.1801,"n":44,"o":879,"t":"2026-10-14T23:45:00Z","v":1285,"vw":878.776311},{"c":883.46,"h":884.66,"l":876.64,"n":378,"o":879,"t":"2026-10-15T08:00:00Z","v":2718,"vw":879.286714},{"c":881,"h":881,"l":881,"n":1,"o":881,"t":"2026-10-15T08:15:00Z","v":50,"vw":881},{"c":882.9,"h":882.9,"l":882.56,"n":19,"o":882.56,"t":"2026-10-15T08:30:00Z","v":262,"vw":882.777122},{"c":883,"h":883,"l":882.02,"n":11,"o":882.02,"t":"2026-10-15T09:00:00Z","v":182,"vw":882.646847},{"c":881,"h":881,"l":881,"n":1,"o":881,"t":"2026-10-15T09:45:00Z","v":75,"vw":881},{"c":882,"h":882,"l":882,"n":1,"o":882,"t":"2026-10-15T10:15:00Z","v":100,"vw":882},{"c":882.6025,"h":882.6025,"l":882.6025,"n":2,"o":882.6025,"t":"2026-10-15T10:30:00Z","v":61,"vw":882.6025},{"c":882.5,"h":882.75,"l":882.5,"n":17,"o":882.75,"t":"2026-10-15T10:45:00Z","v":365,"vw":882.70614},{"c":876,"h":882,"l":875.8861,"n":81,"o":882,"t":"2026-10-15T11:00:00Z","v":1820,"vw":879.752436},{"c":876.7068,"h":878,"l":876.7068,"n":16,"o":878,"t":"2026-10-15T11:15:00Z","v":738,"vw":877.080672},{"c":878.25,"h":878.25,"l":878,"n":11,"o":878,"t":"2026-10-15T11:30:00Z","v":346,"vw":878.07837},{"c":879.1635,"h":879.99,"l":876.7409,"n":27,"o":876.7409,"t":"2026-10-15T11:45:00Z","v":1348,"vw":878.851958},{"c":879.4,"h":880,"l":879.4,"n":16,"o":879.99,"t":"2026-10-15T12:00:00Z","v":649,"vw":879.632484},{"c":880.3,"h":880.3,"l":879.8,"n":27,"o":880,"t":"2026-10-15T12:15:00Z","v":914,"vw":880.096725},{"c":880.5,"h":880.8,"l":876.5,"n":143,"o":879.5,"t":"2026-10-15T12:30:00Z","v":4088,"vw":879.356501},{"c":882.5,"h":883,"l":880,"n":269,"o":880.8773,"t":"2026-10-15T12:45:00Z","v":18772,"vw":881.222676},{"c":877.4194,"h":884,"l":877.4194,"n":109,"o":883,"t":"2026-10-15T13:00:00Z","v":4242,"vw":880.135735},{"c":882,"h":882,"l":876.31,"n":134,"o":878.94,"t":"2026-10-15T13:15:00Z","v":4066,"vw":878.219308},{"c":866.42,"h":882.55,"l":864.46,"n":8905,"o":879,"t":"2026-10-15T13:30:00Z","v":248265,"vw":873.045873},{"c":861.4075,"h":867,"l":859.33,"n":6579,"o":865.94,"t":"2026-10-15T13:45:00Z","v":149110,"vw":863.452913},{"c":862.165,"h":864.61,"l":859.03,"n":6161,"o":861.74,"t":"2026-10-15T14:00:00Z","v":154273,"vw":862.149844},{"c":865.69,"h":867.39,"l":859.6,"n":4944,"o":862.165,"t":"2026-10-15T14:15:00Z","v":123900,"vw":863.860036},{"c":873.94,"h":875.36,"l":864.85,"n":4133,"o":865.68,"t":"2026-10-15T14:30:00Z","v":96234,"vw":870.160932},{"c":875.85,"h":875.86,"l":870.81,"n":3461,"o":874.4199,"t":"2026-10-15T14:45:00Z","v":83778,"vw":873.977934},{"c":879.87,"h":881.2935,"l":876.02,"n":3230,"o":876.27,"t":"2026-10-15T15:00:00Z","v":71477,"vw":879.126023},{"c":879,"h":882.8,"l":878.4,"n":3220,"o":879.87,"t":"2026-10-15T15:15:00Z","v":71002,"vw":881.181916},{"c":879.23,"h":880.16,"l":878,"n":2225,"o":878.84,"t":"2026-10-15T15:30:00Z","v":37925,"vw":878.979318},{"c":881.09,"h":882.308,"l":878.77,"n":2491,"o":878.88,"t":"2026-10-15T15:45:00Z","v":50295,"vw":880.906232},{"c":879.725,"h":881.795,"l":879.28,"n":2040,"o":880.84,"t":"2026-10-15T16:00:00Z","v":37628,"vw":880.54613},{"c":879.83,"h":880.6112,"l":879.01,"n":2112,"o":879.995,"t":"2026-10-15T16:15:00Z","v":39404,"vw":879.900775},{"c":882.1,"h":882.1,"l":878.66,"n":2267,"o":879.935,"t":"2026-10-15T16:30:00Z","v":44414,"vw":880.297906},{"c":881.54,"h":882.44,"l":880.81,"n":1534,"o":882.18,"t":"2026-10-15T16:45:00Z","v":29526,"vw":881.772857},{"c":883.28,"h":883.75,"l":883.0715,"n":343,"o":883.75,"t":"2026-10-15T18:00:00Z","v":7415,"vw":883.299603},{"c":886.4,"h":886.51,"l":882.78,"n":1694,"o":883.29,"t":"2026-10-15T18:15:00Z","v":35172,"vw":884.923738},{"c":886.815,"h":887.49,"l":885.585,"n":2012,"o":886.455,"t":"2026-10-15T18:30:00Z","v":36565,"vw":886.41067},{"c":886.525,"h":887.77,"l":886.52,"n":2143,"o":886.815,"t":"2026-10-15T18:45:00Z","v":39296,"vw":887.104886},{"c":889.95,"h":890,"l":886.223,"n":2758,"o":886.31,"t":"2026-10-15T19:00:00Z","v":49687,"vw":887.720442},{"c":887.7,"h":890.76,"l":887.565,"n":2958,"o":890.07,"t":"2026-10-15T19:15:00Z","v":53566,"vw":889.470027},{"c":888.5,"h":888.81,"l":887.5,"n":3141,"o":887.85,"t":"2026-10-15T19:30:00Z","v":54684,"vw":888.256281},{"c":891.55,"h":891.83,"l":888.2197,"n":10814,"o":888.355,"t":"2026-10-15T19:45:00Z","v":210593,"vw":890.556759},{"c":890.88,"h":891.28,"l":890.5,"n":154,"o":891.28,"t":"2026-10-15T20:00:00Z","v":388044,"vw":891.279571},{"c":890.07,"h":890.25,"l":890.05,"n":22,"o":890.25,"t":"2026-10-15T20:15:00Z","v":526,"vw":890.116516}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7961961722488039,"strike":912.3444976076555,"iv":0.3639090909090909,"gamma":0.01031818181818182,"theta":-1.4960846889952155,"vega":0.0817464114832536,"rho":0.00227324289400808,"breakevenPct":2.5920089183889163},{"delta":0.15,"premium":1.285,"strike":907.7777777777778,"iv":0.35757777777777777,"gamma":0.013966666666666667,"theta":-1.9540555555555554,"vega":0.10846666666666667,"rho":0.0034398362185444602,"breakevenPct":2.1338521439637073},{"delta":0.2,"premium":1.888659090909091,"strike":904.8068181818181,"iv":0.36598545454545456,"gamma":0.016439090909090907,"theta":-2.403894090909091,"vega":0.13032863636363637,"rho":0.004610879502331553,"breakevenPct":1.8678842419952637},{"delta":0.25,"premium":2.5298871331828443,"strike":901.969525959368,"iv":0.3671602708803612,"gamma":0.018524379232505644,"theta":-2.736574717832957,"vega":0.14777968397291194,"rho":0.005784338901329955,"breakevenPct":1.6211548633872301},{"delta":0.3,"premium":3.2164889705882356,"strike":899.3060661764706,"iv":0.3651042279411765,"gamma":0.020433088235294116,"theta":-2.9786248161764703,"vega":0.16156966911764706,"rho":0.006962315766297998,"breakevenPct":1.3990534617568051},{"delta":0.35,"premium":3.9932023575638507,"strike":896.9744597249509,"iv":0.3675296660117878,"gamma":0.021636345776031435,"theta":-3.1982760314341845,"vega":0.1723237721021611,"rho":0.008140735721800026,"breakevenPct":1.224360115779062},{"delta":0.4,"premium":4.678481012658228,"strike":894.5569620253165,"iv":0.3560759493670886,"gamma":0.023236708860759493,"theta":-3.2368974683544303,"vega":0.1797392405063291,"rho":0.009320833829052829,"breakevenPct":1.029744069340006},{"delta":0.45,"premium":5.394372990353698,"strike":892.3191318327974,"iv":0.34435932475884246,"gamma":0.024691479099678455,"theta":-3.214865273311897,"vega":0.18422299035369777,"rho":0.010502593845531082,"breakevenPct":0.8587532242577607},{"delta":0.5,"premium":6.7207395498392275,"strike":890.3094855305467,"iv":0.3650184887459807,"gamma":0.023485691318327975,"theta":-3.434479421221865,"vega":0.1855895498392283,"rho":0.011675443018833134,"breakevenPct":0.7819862573040053},{"delta":0.55,"premium":7.914688041594453,"strike":888.1672443674177,"iv":0.3692996533795494,"gamma":0.023006759098786828,"theta":-3.449019410745234,"vega":0.18404055459272098,"rho":0.012849582311422225,"breakevenPct":0.6754448986048347},{"delta":0.6,"premium":9.493786692759292,"strike":885.8072407045009,"iv":0.3824295499021526,"gamma":0.021681213307240706,"theta":-3.4900066536203522,"vega":0.17967592954990216,"rho":0.01401536104928175,"breakevenPct":0.587709662977097},{"delta":0.65,"premium":10.632469040247678,"strike":883.703560371517,"iv":0.37268343653250774,"gamma":0.021255572755417958,"theta":-3.2681840557275543,"vega":0.17193637770897832,"rho":0.015189811700407105,"breakevenPct":0.47929145030892695},{"delta":0.7,"premium":12.657648026315783,"strike":880.9457236842105,"iv":0.3847335526315788,"gamma":0.01947269736842106,"theta":-3.1747921052631574,"vega":0.16186151315789474,"rho":0.016341333470626274,"breakevenPct":0.3969768344654112},{"delta":0.75,"premium":16.14266770670827,"strike":876.996879875195,"iv":0.42454446177847116,"gamma":0.016077691107644305,"theta":-3.188149297971919,"vega":0.14732776911076442,"rho":0.017454551753764518,"breakevenPct":0.3448658624493869},{"delta":0.8,"premium":18.072206703910624,"strike":874.2039106145252,"iv":0.4086599627560523,"gamma":0.015007076350093101,"theta":-2.7007065176908753,"vega":0.12983910614525135,"rho":0.018602482655580045,"breakevenPct":0.24785885586927922},{"delta":0.85,"premium":22.559664536741195,"strike":869.1932907348242,"iv":0.4403153354632585,"gamma":0.011592332268370616,"theta":-2.4453728434504787,"vega":0.10839840255591057,"rho":0.019683911848403703,"breakevenPct":0.18908122637157104},{"delta":0.9,"premium":30.78750000000001,"strike":860.5110497237569,"iv":0.5093406077348067,"gamma":0.007414640883977896,"theta":-2.1591251381215466,"vega":0.08158508287292815,"rho":0.02065968046942484,"breakevenPct":0.13802843863481046}],"put":[{"delta":0.1,"premium":0.7602631578947369,"strike":870.1973684210526,"iv":0.34024473684210527,"gamma":0.011005263157894738,"theta":-1.3806157894736844,"vega":0.08158157894736842,"rho":-0.0023652668612053006,"breakevenPct":2.318120455339713},{"delta":0.15,"premium":1.2825821596244131,"strike":873.4389671361503,"iv":0.3519990610328638,"gamma":0.014263849765258216,"theta":-1.8929666666666667,"vega":0.10853098591549296,"rho":-0.003571699185384152,"breakevenPct":2.0126074380075996},{"delta":0.2,"premium":1.7398449612403102,"strike":877.3708010335918,"iv":0.3317255813953488,"gamma":0.01807080103359173,"theta":-2.1428723514211883,"vega":0.1303576227390181,"rho":-0.00478348343536655,"breakevenPct":1.6222368945867875},{"delta":0.25,"premium":2.285925925925926,"strike":880.0925925925926,"iv":0.32617777777777773,"gamma":0.020914814814814813,"theta":-2.389407407407407,"vega":0.14798148148148146,"rho":-0.006002355069946052,"breakevenPct":1.3777942558824998},{"delta":0.3,"premium":2.774838709677419,"strike":882.733870967742,"iv":0.30985032258064515,"gamma":0.02408709677419355,"theta":-2.4769661290322578,"vega":0.16173483870967742,"rho":-0.007224231403539662,"breakevenPct":1.1359744449240594},{"delta":0.35,"premium":3.4199999999999995,"strike":884.75,"iv":0.30856,"gamma":0.025699999999999997,"theta":-2.6249499999999997,"vega":0.17237999999999998,"rho":-0.008447524394227184,"breakevenPct":0.9819452402620081},{"delta":0.4,"premium":4.152757078986587,"strike":886.6318926974665,"iv":0.30879165424739197,"gamma":0.026748584202682564,"theta":-2.7308347242921016,"vega":0.17937898658718332,"rho":-0.009672735231618228,"breakevenPct":0.8528390330558461},{"delta":0.45,"premium":4.839571220930233,"strike":888.4702034883721,"iv":0.30302354651162794,"gamma":0.027976162790697673,"theta":-2.739988953488372,"vega":0.18371947674418604,"rho":-0.010898286815919382,"breakevenPct":0.7234675623892716},{"delta":0.5,"premium":5.51898211829436,"strike":890.2716643741403,"iv":0.29353480055020637,"gamma":0.02915653370013755,"theta":-2.6757514442916093,"vega":0.18553920220082532,"rho":-0.012124342657437838,"breakevenPct":0.5974044450609628},{"delta":0.55,"premium":6.430261348005503,"strike":891.9910591471802,"iv":0.29312214580467677,"gamma":0.028881430536451168,"theta":-2.6425327372764786,"vega":0.18388858321870702,"rho":-0.013352763598816245,"breakevenPct":0.5066120867825445},{"delta":0.6,"premium":7.634153846153846,"strike":893.8538461538461,"iv":0.29949846153846155,"gamma":0.027608615384615384,"theta":-2.6269055384615383,"vega":0.17933846153846156,"rho":-0.014586312307036846,"breakevenPct":0.4325848183072948},{"delta":0.65,"premium":9.154444444444445,"strike":895.9351851851852,"iv":0.3113592592592593,"gamma":0.025515185185185182,"theta":-2.6147803703703705,"vega":0.17212185185185186,"rho":-0.01582609314639762,"breakevenPct":0.36955062627201013},{"delta":0.7,"premium":10.687381596752367,"strike":898.0480378890393,"iv":0.31654154262516915,"gamma":0.023458863328822733,"theta":-2.4901549391069016,"vega":0.16137185385656294,"rho":-0.017064407842147633,"breakevenPct":0.3043967000026027},{"delta":0.75,"premium":11.651522327469554,"strike":899.7395128552098,"iv":0.299694451962111,"gamma":0.022714614343707713,"theta":-2.1427936400541276,"vega":0.14770473612990528,"rho":-0.01828711725212562,"breakevenPct":0.2226801793409305},{"delta":0.8,"premium":15.167433537832313,"strike":903.5940695296523,"iv":0.335461554192229,"gamma":0.017793456032719833,"theta":-2.103726584867075,"vega":0.12996625766871164,"rho":-0.01956734531877015,"breakevenPct":0.18463311966250226},{"delta":0.85,"premium":17.064144736842103,"strike":906.0573308270676,"iv":0.322503007518797,"gamma":0.01535808270676692,"theta":-1.6641351503759403,"vega":0.10791917293233085,"rho":-0.020805051206029965,"breakevenPct":0.1209808115962191},{"delta":0.9,"premium":18.698857142857143,"strike":908.1892857142857,"iv":0.29489457142857145,"gamma":0.012366285714285715,"theta":-1.1223247142857142,"vega":0.08031014285714286,"rho":-0.022025994265612074,"breakevenPct":0.06511526380750482}]},"raw":{"call":[{"delta":0.1,"premium":0.7961961722488039,"strike":912.3444976076555,"iv":0.3639090909090909,"gamma":0.01031818181818182,"theta":-1.4960846889952155,"vega":0.0817464114832536,"rho":0.00227324289400808,"breakevenPct":2.5920089183889163},{"delta":0.15,"premium":1.285,"strike":907.7777777777778,"iv":0.35757777777777777,"gamma":0.013966666666666667,"theta":-1.9540555555555554,"vega":0.10846666666666667,"rho":0.0034398362185444602,"breakevenPct":2.1338521439637073},{"delta":0.2,"premium":1.888659090909091,"strike":904.8068181818181,"iv":0.36598545454545456,"gamma":0.016439090909090907,"theta":-2.403894090909091,"vega":0.13032863636363637,"rho":0.004610879502331553,"breakevenPct":1.8678842419952637},{"delta":0.25,"premium":2.5298871331828443,"strike":901.969525959368,"iv":0.3671602708803612,"gamma":0.018524379232505644,"theta":-2.736574717832957,"vega":0.14777968397291194,"rho":0.005784338901329955,"breakevenPct":1.6211548633872301},{"delta":0.3,"premium":3.2164889705882356,"strike":899.3060661764706,"iv":0.3651042279411765,"gamma":0.020433088235294116,"theta":-2.9786248161764703,"vega":0.16156966911764706,"rho":0.006962315766297998,"breakevenPct":1.3990534617568051},{"delta":0.35,"premium":3.9932023575638507,"strike":896.9744597249509,"iv":0.3675296660117878,"gamma":0.021636345776031435,"theta":-3.1982760314341845,"vega":0.1723237721021611,"rho":0.008140735721800026,"breakevenPct":1.224360115779062},{"delta":0.4,"premium":4.678481012658228,"strike":894.5569620253165,"iv":0.3560759493670886,"gamma":0.023236708860759493,"theta":-3.2368974683544303,"vega":0.1797392405063291,"rho":0.009320833829052829,"breakevenPct":1.029744069340006},{"delta":0.45,"premium":5.394372990353698,"strike":892.3191318327974,"iv":0.34435932475884246,"gamma":0.024691479099678455,"theta":-3.214865273311897,"vega":0.18422299035369777,"rho":0.010502593845531082,"breakevenPct":0.8587532242577607},{"delta":0.5,"premium":6.7207395498392275,"strike":890.3094855305467,"iv":0.3650184887459807,"gamma":0.023485691318327975,"theta":-3.434479421221865,"vega":0.1855895498392283,"rho":0.011675443018833134,"breakevenPct":0.7819862573040053},{"delta":0.55,"premium":7.914688041594453,"strike":888.1672443674177,"iv":0.3692996533795494,"gamma":0.023006759098786828,"theta":-3.449019410745234,"vega":0.18404055459272098,"rho":0.012849582311422225,"breakevenPct":0.6754448986048347},{"delta":0.6,"premium":9.493786692759292,"strike":885.8072407045009,"iv":0.3824295499021526,"gamma":0.021681213307240706,"theta":-3.4900066536203522,"vega":0.17967592954990216,"rho":0.01401536104928175,"breakevenPct":0.587709662977097},{"delta":0.65,"premium":10.632469040247678,"strike":883.703560371517,"iv":0.37268343653250774,"gamma":0.021255572755417958,"theta":-3.2681840557275543,"vega":0.17193637770897832,"rho":0.015189811700407105,"breakevenPct":0.47929145030892695},{"delta":0.7,"premium":12.657648026315783,"strike":880.9457236842105,"iv":0.3847335526315788,"gamma":0.01947269736842106,"theta":-3.1747921052631574,"vega":0.16186151315789474,"rho":0.016341333470626274,"breakevenPct":0.3969768344654112},{"delta":0.75,"premium":16.14266770670827,"strike":876.996879875195,"iv":0.42454446177847116,"gamma":0.016077691107644305,"theta":-3.188149297971919,"vega":0.14732776911076442,"rho":0.017454551753764518,"breakevenPct":0.3448658624493869},{"delta":0.8,"premium":18.072206703910624,"strike":874.2039106145252,"iv":0.4086599627560523,"gamma":0.015007076350093101,"theta":-2.7007065176908753,"vega":0.12983910614525135,"rho":0.018602482655580045,"breakevenPct":0.24785885586927922},{"delta":0.85,"premium":22.559664536741195,"strike":869.1932907348242,"iv":0.4403153354632585,"gamma":0.011592332268370616,"theta":-2.4453728434504787,"vega":0.10839840255591057,"rho":0.019683911848403703,"breakevenPct":0.18908122637157104},{"delta":0.9,"premium":30.78750000000001,"strike":860.5110497237569,"iv":0.5093406077348067,"gamma":0.007414640883977896,"theta":-2.1591251381215466,"vega":0.08158508287292815,"rho":0.02065968046942484,"breakevenPct":0.13802843863481046}],"put":[{"delta":0.1,"premium":0.7602631578947369,"strike":870.1973684210526,"iv":0.34024473684210527,"gamma":0.011005263157894738,"theta":-1.3806157894736844,"vega":0.08158157894736842,"rho":-0.0023652668612053006,"breakevenPct":2.318120455339713},{"delta":0.15,"premium":1.2825821596244131,"strike":873.4389671361503,"iv":0.3519990610328638,"gamma":0.014263849765258216,"theta":-1.8929666666666667,"vega":0.10853098591549296,"rho":-0.003571699185384152,"breakevenPct":2.0126074380075996},{"delta":0.2,"premium":1.7398449612403102,"strike":877.3708010335918,"iv":0.3317255813953488,"gamma":0.01807080103359173,"theta":-2.1428723514211883,"vega":0.1303576227390181,"rho":-0.00478348343536655,"breakevenPct":1.6222368945867875},{"delta":0.25,"premium":2.285925925925926,"strike":880.0925925925926,"iv":0.32617777777777773,"gamma":0.020914814814814813,"theta":-2.389407407407407,"vega":0.14798148148148146,"rho":-0.006002355069946052,"breakevenPct":1.3777942558824998},{"delta":0.3,"premium":2.774838709677419,"strike":882.733870967742,"iv":0.30985032258064515,"gamma":0.02408709677419355,"theta":-2.4769661290322578,"vega":0.16173483870967742,"rho":-0.007224231403539662,"breakevenPct":1.1359744449240594},{"delta":0.35,"premium":3.4199999999999995,"strike":884.75,"iv":0.30856,"gamma":0.025699999999999997,"theta":-2.6249499999999997,"vega":0.17237999999999998,"rho":-0.008447524394227184,"breakevenPct":0.9819452402620081},{"delta":0.4,"premium":4.152757078986587,"strike":886.6318926974665,"iv":0.30879165424739197,"gamma":0.026748584202682564,"theta":-2.7308347242921016,"vega":0.17937898658718332,"rho":-0.009672735231618228,"breakevenPct":0.8528390330558461},{"delta":0.45,"premium":4.839571220930233,"strike":888.4702034883721,"iv":0.30302354651162794,"gamma":0.027976162790697673,"theta":-2.739988953488372,"vega":0.18371947674418604,"rho":-0.010898286815919382,"breakevenPct":0.7234675623892716},{"delta":0.5,"premium":5.51898211829436,"strike":890.2716643741403,"iv":0.29353480055020637,"gamma":0.02915653370013755,"theta":-2.6757514442916093,"vega":0.18553920220082532,"rho":-0.012124342657437838,"breakevenPct":0.5974044450609628},{"delta":0.55,"premium":6.430261348005503,"strike":891.9910591471802,"iv":0.29312214580467677,"gamma":0.028881430536451168,"theta":-2.6425327372764786,"vega":0.18388858321870702,"rho":-0.013352763598816245,"breakevenPct":0.5066120867825445},{"delta":0.6,"premium":7.634153846153846,"strike":893.8538461538461,"iv":0.29949846153846155,"gamma":0.027608615384615384,"theta":-2.6269055384615383,"vega":0.17933846153846156,"rho":-0.014586312307036846,"breakevenPct":0.4325848183072948},{"delta":0.65,"premium":9.154444444444445,"strike":895.9351851851852,"iv":0.3113592592592593,"gamma":0.025515185185185182,"theta":-2.6147803703703705,"vega":0.17212185185185186,"rho":-0.01582609314639762,"breakevenPct":0.36955062627201013},{"delta":0.7,"premium":10.687381596752367,"strike":898.0480378890393,"iv":0.31654154262516915,"gamma":0.023458863328822733,"theta":-2.4901549391069016,"vega":0.16137185385656294,"rho":-0.017064407842147633,"breakevenPct":0.3043967000026027},{"delta":0.75,"premium":11.651522327469554,"strike":899.7395128552098,"iv":0.299694451962111,"gamma":0.022714614343707713,"theta":-2.1427936400541276,"vega":0.14770473612990528,"rho":-0.01828711725212562,"breakevenPct":0.2226801793409305},{"delta":0.8,"premium":15.167433537832313,"strike":903.5940695296523,"iv":0.335461554192229,"gamma":0.017793456032719833,"theta":-2.103726584867075,"vega":0.12996625766871164,"rho":-0.01956734531877015,"breakevenPct":0.18463311966250226},{"delta":0.85,"premium":17.064144736842103,"strike":906.0573308270676,"iv":0.322503007518797,"gamma":0.01535808270676692,"theta":-1.6641351503759403,"vega":0.10791917293233085,"rho":-0.020805051206029965,"breakevenPct":0.1209808115962191},{"delta":0.9,"premium":18.698857142857143,"strike":908.1892857142857,"iv":0.29489457142857145,"gamma":0.012366285714285715,"theta":-1.1223247142857142,"vega":0.08031014285714286,"rho":-0.022025994265612074,"breakevenPct":0.06511526380750482}]}},"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"}}