{"symbol":"LITE","url":"https://intraalpha.com/companies/LITE","capturedAt":"2026-10-15T20:32:45.207Z","state":"ready","quote":{"symbol":"LITE","last_price":875.845,"prev_close":896.33,"regular_close":869.54,"change":-20.485,"change_pct":-2.2854,"regular_change":-26.79,"regular_change_pct":-2.9889,"extended_change":6.305,"extended_change_pct":0.7251,"bid":875,"ask":876,"bid_size":80,"ask_size":1560,"volume":6917110,"vwap":842.961261,"open":845,"high":874.73,"low":800,"close":869.54,"trade_count":259250,"last_trade_at":"2026-10-15T20:32:40.57812608Z","last_quote_at":"2026-10-15T20:32:42.165281319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LITE","fetched_at":"2026-10-15T20:32:44.265601+00:00","name":"Lumentum Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Lumentum Holdings Inc. manufactures and sells optical and photonic products in the Americas, Asia-Pacific, Europe, the Middle East, and Africa. The company is headquartered in San Jose, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":89494954000,"ebitda":800700000,"pe_ratio":null,"peg_ratio":0.63,"book_value":52.41,"dividend_per_share":null,"dividend_yield":null,"eps":-92.96,"revenue_ttm":3014000000,"gross_profit_ttm":1333500000,"profit_margin":-2.301,"operating_margin_ttm":0.28,"return_on_assets_ttm":0.0582,"return_on_equity_ttm":-2.4,"quarterly_earnings_growth":0.711,"quarterly_revenue_growth":1.093,"analyst_target_price":1177.34,"analyst_number":5,"beta":1.536,"fifty_two_week_high":1143,"fifty_two_week_low":152.54,"fifty_day_ma":930.13,"two_hundred_day_ma":770.19,"shares_outstanding":90583000,"forward_pe":42.92,"price_to_sales":29.69,"price_to_book":18.1,"ev_to_revenue":27.53,"ev_to_ebitda":114.87},"bars":[{"c":1087.74,"h":1105.7,"l":1082,"n":1942,"o":1091.64,"t":"2026-10-08T08:00:00Z","v":18838,"vw":1091.556789},{"c":1083.26,"h":1097.26,"l":1083.26,"n":107,"o":1085,"t":"2026-10-08T08:05:00Z","v":1294,"vw":1087.560781},{"c":1085.8829,"h":1085.8829,"l":1083.26,"n":33,"o":1083.26,"t":"2026-10-08T08:10:00Z","v":337,"vw":1084.452227},{"c":1087.78,"h":1089.99,"l":1086.4609,"n":85,"o":1086.71,"t":"2026-10-08T08:15:00Z","v":1689,"vw":1087.907592},{"c":1090,"h":1090,"l":1090,"n":6,"o":1090,"t":"2026-10-08T08:20:00Z","v":157,"vw":1090},{"c":1090,"h":1090,"l":1090,"n":6,"o":1090,"t":"2026-10-08T08:30:00Z","v":114,"vw":1090},{"c":1087.95,"h":1087.95,"l":1087.95,"n":22,"o":1087.95,"t":"2026-10-08T08:45:00Z","v":148,"vw":1087.95},{"c":1086,"h":1088,"l":1086,"n":32,"o":1088,"t":"2026-10-08T08:50:00Z","v":331,"vw":1086.492857},{"c":1086.98,"h":1086.98,"l":1086.98,"n":5,"o":1086.98,"t":"2026-10-08T08:55:00Z","v":109,"vw":1086.98},{"c":1087,"h":1087,"l":1086.7,"n":18,"o":1086.7,"t":"2026-10-08T09:00:00Z","v":324,"vw":1086.859259},{"c":1085.5,"h":1085.5,"l":1085.5,"n":2,"o":1085.5,"t":"2026-10-08T09:10:00Z","v":122,"vw":1085.5},{"c":1089,"h":1089,"l":1089,"n":3,"o":1089,"t":"2026-10-08T09:30:00Z","v":43,"vw":1089},{"c":1084.2,"h":1090,"l":1084.2,"n":203,"o":1090,"t":"2026-10-08T09:35:00Z","v":3059,"vw":1086.312473},{"c":1085.55,"h":1086,"l":1085.26,"n":74,"o":1085.26,"t":"2026-10-08T09:40:00Z","v":987,"vw":1085.845296},{"c":1085.6202,"h":1085.6202,"l":1084.79,"n":14,"o":1085.2968,"t":"2026-10-08T09:45:00Z","v":185,"vw":1085.2675},{"c":1079,"h":1084.02,"l":1076,"n":324,"o":1084.01,"t":"2026-10-08T09:50:00Z","v":5336,"vw":1080.067634},{"c":1080,"h":1082,"l":1080,"n":41,"o":1081.99,"t":"2026-10-08T09:55:00Z","v":1339,"vw":1080.268351},{"c":1084,"h":1084,"l":1080.9,"n":2,"o":1080.9,"t":"2026-10-08T10:00:00Z","v":600,"vw":1081.416667},{"c":1081.5,"h":1081.5,"l":1081.5,"n":5,"o":1081.5,"t":"2026-10-08T10:05:00Z","v":70,"vw":1081.5},{"c":1082.5,"h":1082.5,"l":1082.44,"n":11,"o":1082.44,"t":"2026-10-08T10:10:00Z","v":369,"vw":1082.488276},{"c":1080.56,"h":1081.2041,"l":1080.56,"n":41,"o":1081.2041,"t":"2026-10-08T10:15:00Z","v":413,"vw":1080.835685},{"c":1081.21,"h":1081.21,"l":1081.21,"n":7,"o":1081.21,"t":"2026-10-08T10:20:00Z","v":108,"vw":1081.21},{"c":1075.01,"h":1080.98,"l":1075,"n":328,"o":1080.98,"t":"2026-10-08T10:25:00Z","v":5597,"vw":1077.297905},{"c":1073,"h":1076.99,"l":1073,"n":255,"o":1075.28,"t":"2026-10-08T10:30:00Z","v":3619,"vw":1074.789854},{"c":1072.2521,"h":1074,"l":1072,"n":95,"o":1073,"t":"2026-10-08T10:35:00Z","v":1941,"vw":1072.281782},{"c":1072,"h":1072.17,"l":1072,"n":50,"o":1072.17,"t":"2026-10-08T10:40:00Z","v":1020,"vw":1072.011939},{"c":1074,"h":1074,"l":1071.9,"n":112,"o":1073,"t":"2026-10-08T10:45:00Z","v":3223,"vw":1073.071245},{"c":1074,"h":1074,"l":1074,"n":16,"o":1074,"t":"2026-10-08T10:50:00Z","v":86,"vw":1074},{"c":1072.58,"h":1072.58,"l":1072,"n":46,"o":1072,"t":"2026-10-08T10:55:00Z","v":1264,"vw":1072.326361},{"c":1068.05,"h":1075,"l":1067,"n":540,"o":1072.09,"t":"2026-10-08T11:00:00Z","v":8172,"vw":1071.508524},{"c":1068.4915,"h":1069,"l":1068.4915,"n":43,"o":1069,"t":"2026-10-08T11:10:00Z","v":542,"vw":1068.8983},{"c":1072,"h":1072,"l":1071.6102,"n":45,"o":1071.6102,"t":"2026-10-08T11:15:00Z","v":232,"vw":1071.8051},{"c":1069,"h":1070,"l":1068,"n":226,"o":1070,"t":"2026-10-08T11:20:00Z","v":4850,"vw":1068.933072},{"c":1070,"h":1070.65,"l":1069.5,"n":72,"o":1069.5,"t":"2026-10-08T11:25:00Z","v":589,"vw":1069.822917},{"c":1067.5,"h":1071,"l":1067.5,"n":58,"o":1071,"t":"2026-10-08T11:30:00Z","v":617,"vw":1068.434667},{"c":1072,"h":1072,"l":1068.5,"n":65,"o":1068.5,"t":"2026-10-08T11:35:00Z","v":617,"vw":1070.487113},{"c":1074.71,"h":1074.99,"l":1071,"n":91,"o":1071.98,"t":"2026-10-08T11:40:00Z","v":1367,"vw":1073.879943},{"c":1073,"h":1075,"l":1073,"n":135,"o":1075,"t":"2026-10-08T11:45:00Z","v":3297,"vw":1073.410141},{"c":1071.99,"h":1073,"l":1071,"n":171,"o":1073,"t":"2026-10-08T11:50:00Z","v":2726,"vw":1071.949478},{"c":1065,"h":1069.25,"l":1064.25,"n":401,"o":1069.25,"t":"2026-10-08T11:55:00Z","v":8632,"vw":1066.230806},{"c":1069,"h":1069,"l":1064.8184,"n":161,"o":1066,"t":"2026-10-08T12:00:00Z","v":2407,"vw":1066.341969},{"c":1069,"h":1070,"l":1068,"n":121,"o":1069.8134,"t":"2026-10-08T12:05:00Z","v":1820,"vw":1069.137906},{"c":1068,"h":1070,"l":1067.3944,"n":67,"o":1069.4057,"t":"2026-10-08T12:10:00Z","v":1266,"vw":1068.229952},{"c":1066,"h":1068,"l":1066,"n":110,"o":1067.1,"t":"2026-10-08T12:15:00Z","v":2277,"vw":1066.912122},{"c":1066,"h":1066.01,"l":1064.81,"n":288,"o":1066,"t":"2026-10-08T12:20:00Z","v":4442,"vw":1065.436209},{"c":1069.65,"h":1069.65,"l":1065.6801,"n":229,"o":1066,"t":"2026-10-08T12:25:00Z","v":3909,"vw":1068.093388},{"c":1069.5,"h":1070,"l":1067.89,"n":114,"o":1069,"t":"2026-10-08T12:30:00Z","v":1932,"vw":1068.767652},{"c":1068.76,"h":1070,"l":1068,"n":99,"o":1068.99,"t":"2026-10-08T12:35:00Z","v":2772,"vw":1069.397172},{"c":1068.75,"h":1069.9,"l":1067.1,"n":82,"o":1069.9,"t":"2026-10-08T12:40:00Z","v":1676,"vw":1067.589016},{"c":1068,"h":1068.5,"l":1067.16,"n":151,"o":1068.27,"t":"2026-10-08T12:45:00Z","v":1961,"vw":1067.89349},{"c":1069,"h":1069.5505,"l":1067.5,"n":42,"o":1069.5505,"t":"2026-10-08T12:50:00Z","v":716,"vw":1068.354461},{"c":1070.19,"h":1071.69,"l":1068.5,"n":154,"o":1070,"t":"2026-10-08T12:55:00Z","v":3577,"vw":1069.876735},{"c":1072,"h":1072,"l":1069.99,"n":200,"o":1070,"t":"2026-10-08T13:00:00Z","v":3683,"vw":1070.945827},{"c":1070,"h":1071.94,"l":1070,"n":205,"o":1071.74,"t":"2026-10-08T13:05:00Z","v":2889,"vw":1070.819952},{"c":1068,"h":1070.71,"l":1068,"n":264,"o":1070.24,"t":"2026-10-08T13:10:00Z","v":3887,"vw":1069.215973},{"c":1070.02,"h":1070.44,"l":1068,"n":210,"o":1068,"t":"2026-10-08T13:15:00Z","v":2677,"vw":1068.788757},{"c":1069.02,"h":1071.79,"l":1069.02,"n":209,"o":1070.8713,"t":"2026-10-08T13:20:00Z","v":3172,"vw":1070.376645},{"c":1067.01,"h":1069.5,"l":1065,"n":577,"o":1069,"t":"2026-10-08T13:25:00Z","v":9730,"vw":1067.209146},{"c":1071.59,"h":1079,"l":1058.02,"n":7396,"o":1067.025,"t":"2026-10-08T13:30:00Z","v":227980,"vw":1067.346526},{"c":1091.015,"h":1093.7836,"l":1070.3464,"n":5512,"o":1071.4385,"t":"2026-10-08T13:35:00Z","v":174602,"vw":1084.119323},{"c":1092.5,"h":1099.6,"l":1087.5,"n":4045,"o":1090.91,"t":"2026-10-08T13:40:00Z","v":129113,"vw":1093.183347},{"c":1088.44,"h":1097.9699,"l":1087,"n":2862,"o":1093.205,"t":"2026-10-08T13:45:00Z","v":89479,"vw":1092.236816},{"c":1080.2,"h":1093.2523,"l":1080.2,"n":2113,"o":1088.44,"t":"2026-10-08T13:50:00Z","v":60377,"vw":1087.697206},{"c":1078.3101,"h":1083.68,"l":1076,"n":2373,"o":1080.88,"t":"2026-10-08T13:55:00Z","v":65921,"vw":1079.261475},{"c":1079.835,"h":1085.4199,"l":1077,"n":1948,"o":1078.19,"t":"2026-10-08T14:00:00Z","v":52312,"vw":1081.474435},{"c":1088.995,"h":1092,"l":1078.8549,"n":2120,"o":1079.02,"t":"2026-10-08T14:05:00Z","v":65817,"vw":1087.006396},{"c":1081.935,"h":1089.72,"l":1080.835,"n":1576,"o":1089.06,"t":"2026-10-08T14:10:00Z","v":49147,"vw":1085.112429},{"c":1082.02,"h":1082.95,"l":1078.4518,"n":1488,"o":1081.935,"t":"2026-10-08T14:15:00Z","v":41109,"vw":1080.903288},{"c":1089.23,"h":1089.7595,"l":1081,"n":1413,"o":1081.875,"t":"2026-10-08T14:20:00Z","v":44124,"vw":1086.238241},{"c":1094.255,"h":1097.86,"l":1088.7,"n":2221,"o":1089.5453,"t":"2026-10-08T14:25:00Z","v":73551,"vw":1093.256496},{"c":1090.3014,"h":1095.9199,"l":1089.0001,"n":1372,"o":1094.5253,"t":"2026-10-08T14:30:00Z","v":32996,"vw":1092.149278},{"c":1082.8,"h":1093.07,"l":1081.0681,"n":1831,"o":1090.7056,"t":"2026-10-08T14:35:00Z","v":55101,"vw":1087.615094},{"c":1078.11,"h":1084.1,"l":1077,"n":2643,"o":1082.8,"t":"2026-10-08T14:40:00Z","v":93119,"vw":1080.425565},{"c":1068.73,"h":1078.4053,"l":1068,"n":3267,"o":1078.105,"t":"2026-10-08T14:45:00Z","v":91457,"vw":1072.191377},{"c":1073,"h":1074.02,"l":1068.7389,"n":1921,"o":1068.88,"t":"2026-10-08T14:50:00Z","v":45844,"vw":1072.132045},{"c":1073.01,"h":1073.9699,"l":1071.3,"n":1332,"o":1073.18,"t":"2026-10-08T14:55:00Z","v":40200,"vw":1072.761653},{"c":1067.054,"h":1074.5499,"l":1065.34,"n":2191,"o":1072.05,"t":"2026-10-08T15:00:00Z","v":62383,"vw":1069.393656},{"c":1066.385,"h":1067.93,"l":1063.4719,"n":2321,"o":1066.4501,"t":"2026-10-08T15:05:00Z","v":73174,"vw":1065.919763},{"c":1071.22,"h":1073.69,"l":1066.385,"n":2187,"o":1066.385,"t":"2026-10-08T15:10:00Z","v":69612,"vw":1070.407662},{"c":1069.7,"h":1072,"l":1068.5553,"n":1516,"o":1070.67,"t":"2026-10-08T15:15:00Z","v":39465,"vw":1070.506614},{"c":1068.15,"h":1070.82,"l":1066.54,"n":1309,"o":1069,"t":"2026-10-08T15:20:00Z","v":29554,"vw":1068.570512},{"c":1070.14,"h":1071.34,"l":1066.82,"n":1544,"o":1068.5,"t":"2026-10-08T15:25:00Z","v":42362,"vw":1069.5},{"c":1070.62,"h":1071.7356,"l":1068.3501,"n":1452,"o":1070.215,"t":"2026-10-08T15:30:00Z","v":53405,"vw":1069.788632},{"c":1066.01,"h":1070.23,"l":1064.855,"n":1593,"o":1070.1,"t":"2026-10-08T15:35:00Z","v":41876,"vw":1068.071693},{"c":1070.87,"h":1071.24,"l":1064.63,"n":1165,"o":1066.52,"t":"2026-10-08T15:40:00Z","v":29854,"vw":1068.802272},{"c":1071,"h":1071.98,"l":1069.66,"n":1055,"o":1070.3197,"t":"2026-10-08T15:45:00Z","v":30082,"vw":1070.851134},{"c":1072.02,"h":1072.28,"l":1070.29,"n":966,"o":1071,"t":"2026-10-08T15:50:00Z","v":20536,"vw":1071.090186},{"c":1069.13,"h":1072.03,"l":1068.39,"n":1057,"o":1072.03,"t":"2026-10-08T15:55:00Z","v":26537,"vw":1069.90159},{"c":1067.705,"h":1070.36,"l":1066.7901,"n":961,"o":1069.87,"t":"2026-10-08T16:00:00Z","v":25780,"vw":1068.704924},{"c":1070.37,"h":1070.8315,"l":1066.1633,"n":1103,"o":1068.3992,"t":"2026-10-08T16:05:00Z","v":24035,"vw":1067.902222},{"c":1068.71,"h":1072,"l":1065.1,"n":1147,"o":1070.91,"t":"2026-10-08T16:10:00Z","v":33356,"vw":1067.363437},{"c":1072.3066,"h":1076.9999,"l":1067.5992,"n":1485,"o":1068.23,"t":"2026-10-08T16:15:00Z","v":36675,"vw":1072.897878},{"c":1074.75,"h":1076.2,"l":1072.37,"n":970,"o":1072.425,"t":"2026-10-08T16:20:00Z","v":18191,"vw":1074.681497},{"c":1073,"h":1075.43,"l":1072.6685,"n":788,"o":1075.11,"t":"2026-10-08T16:25:00Z","v":14374,"vw":1074.372173},{"c":1073.825,"h":1074.77,"l":1072.07,"n":690,"o":1073.165,"t":"2026-10-08T16:30:00Z","v":15668,"vw":1073.564171},{"c":1073.705,"h":1075.49,"l":1073.24,"n":800,"o":1074.29,"t":"2026-10-08T16:35:00Z","v":14673,"vw":1074.517403},{"c":1070.765,"h":1074.69,"l":1066,"n":1195,"o":1073.4248,"t":"2026-10-08T16:40:00Z","v":24498,"vw":1070.731717},{"c":1062.1473,"h":1070.9372,"l":1062,"n":1660,"o":1070.45,"t":"2026-10-08T16:45:00Z","v":47068,"vw":1064.996315},{"c":1051.83,"h":1062.53,"l":1051.55,"n":5128,"o":1062,"t":"2026-10-08T16:50:00Z","v":162614,"vw":1056.274634},{"c":1052.118,"h":1056,"l":1047.72,"n":4192,"o":1053.11,"t":"2026-10-08T16:55:00Z","v":163073,"vw":1051.653317},{"c":1049.23,"h":1052.47,"l":1041.71,"n":3559,"o":1051.86,"t":"2026-10-08T17:00:00Z","v":137404,"vw":1046.964322},{"c":1056,"h":1059.499,"l":1045.63,"n":2207,"o":1048.465,"t":"2026-10-08T17:05:00Z","v":59753,"vw":1051.337408},{"c":1058.12,"h":1060.87,"l":1053.53,"n":1660,"o":1055.92,"t":"2026-10-08T17:10:00Z","v":52792,"vw":1056.806238},{"c":1046.4,"h":1059.4937,"l":1046.135,"n":2588,"o":1059.4937,"t":"2026-10-08T17:15:00Z","v":106799,"vw":1050.017003},{"c":1037.92,"h":1047.14,"l":1037,"n":3929,"o":1046.4,"t":"2026-10-08T17:20:00Z","v":132298,"vw":1041.244119},{"c":1031.755,"h":1038.9465,"l":1027.0003,"n":4981,"o":1037.855,"t":"2026-10-08T17:25:00Z","v":166336,"vw":1031.409986},{"c":1040.69,"h":1040.99,"l":1029,"n":2352,"o":1032.37,"t":"2026-10-08T17:30:00Z","v":77920,"vw":1034.667524},{"c":1037.15,"h":1040.9899,"l":1034.3814,"n":1752,"o":1040.9899,"t":"2026-10-08T17:35:00Z","v":48356,"vw":1036.626444},{"c":1041.32,"h":1043.53,"l":1035.6184,"n":1861,"o":1037.71,"t":"2026-10-08T17:40:00Z","v":65612,"vw":1040.630767},{"c":1038.54,"h":1042.62,"l":1037.45,"n":1418,"o":1042.62,"t":"2026-10-08T17:45:00Z","v":37086,"vw":1039.781703},{"c":1047.695,"h":1048,"l":1038.535,"n":1676,"o":1038.535,"t":"2026-10-08T17:50:00Z","v":50472,"vw":1043.19862},{"c":1047,"h":1049.12,"l":1045.03,"n":1198,"o":1047.51,"t":"2026-10-08T17:55:00Z","v":28661,"vw":1047.493016},{"c":1050.275,"h":1051.1,"l":1044.01,"n":1438,"o":1047,"t":"2026-10-08T18:00:00Z","v":36822,"vw":1048.06914},{"c":1050.095,"h":1051.33,"l":1048.52,"n":1113,"o":1050.58,"t":"2026-10-08T18:05:00Z","v":27820,"vw":1049.816141},{"c":1052.0553,"h":1053.92,"l":1049.02,"n":1099,"o":1050.79,"t":"2026-10-08T18:10:00Z","v":28109,"vw":1051.027831},{"c":1053.775,"h":1056.67,"l":1052.09,"n":1247,"o":1052.85,"t":"2026-10-08T18:15:00Z","v":40863,"vw":1054.259785},{"c":1055.55,"h":1056.06,"l":1052.01,"n":1040,"o":1054.15,"t":"2026-10-08T18:20:00Z","v":25142,"vw":1054.368797},{"c":1056.735,"h":1058.999,"l":1054.15,"n":1102,"o":1055.95,"t":"2026-10-08T18:25:00Z","v":32327,"vw":1056.940549},{"c":1051.79,"h":1056.9241,"l":1051.38,"n":1213,"o":1056.735,"t":"2026-10-08T18:30:00Z","v":28759,"vw":1053.500947},{"c":1048.5,"h":1052.12,"l":1048.1312,"n":1196,"o":1051.79,"t":"2026-10-08T18:35:00Z","v":27351,"vw":1050.421675},{"c":1046.23,"h":1048.86,"l":1045.83,"n":1183,"o":1048.13,"t":"2026-10-08T18:40:00Z","v":24553,"vw":1046.932862},{"c":1047.5,"h":1047.61,"l":1044.36,"n":1092,"o":1045.82,"t":"2026-10-08T18:45:00Z","v":31247,"vw":1045.512419},{"c":1047.05,"h":1048.27,"l":1045.1983,"n":983,"o":1047.09,"t":"2026-10-08T18:50:00Z","v":22275,"vw":1046.676405},{"c":1047.17,"h":1049.31,"l":1046.52,"n":791,"o":1047.095,"t":"2026-10-08T18:55:00Z","v":16208,"vw":1048.002328},{"c":1044.04,"h":1047.8499,"l":1043,"n":1322,"o":1046.87,"t":"2026-10-08T19:00:00Z","v":27686,"vw":1045.893137},{"c":1042.6,"h":1044.35,"l":1041.3546,"n":1280,"o":1044.35,"t":"2026-10-08T19:05:00Z","v":28502,"vw":1043.020581},{"c":1042.35,"h":1044.64,"l":1041.62,"n":1192,"o":1043.6136,"t":"2026-10-08T19:10:00Z","v":28244,"vw":1042.606833},{"c":1040.02,"h":1043.374,"l":1040.02,"n":1334,"o":1041.92,"t":"2026-10-08T19:15:00Z","v":28207,"vw":1041.350276},{"c":1043.56,"h":1045.2899,"l":1038.84,"n":1755,"o":1040,"t":"2026-10-08T19:20:00Z","v":60594,"vw":1040.730154},{"c":1042.13,"h":1044.34,"l":1040.12,"n":1532,"o":1043.725,"t":"2026-10-08T19:25:00Z","v":31150,"vw":1042.708207},{"c":1038.605,"h":1043.175,"l":1035.19,"n":2017,"o":1042.735,"t":"2026-10-08T19:30:00Z","v":43818,"vw":1038.060386},{"c":1040.97,"h":1042.48,"l":1038.15,"n":1765,"o":1038.605,"t":"2026-10-08T19:35:00Z","v":34558,"vw":1040.191005},{"c":1040.65,"h":1041.9,"l":1038.4701,"n":1706,"o":1040.9,"t":"2026-10-08T19:40:00Z","v":32900,"vw":1039.988366},{"c":1043.06,"h":1043.6412,"l":1039.25,"n":1831,"o":1040.29,"t":"2026-10-08T19:45:00Z","v":32480,"vw":1041.404125},{"c":1044.53,"h":1046.96,"l":1042.9,"n":2866,"o":1043.18,"t":"2026-10-08T19:50:00Z","v":64175,"vw":1044.803556},{"c":1048.6,"h":1051.04,"l":1045,"n":6092,"o":1045,"t":"2026-10-08T19:55:00Z","v":144628,"vw":1048.718063},{"c":1051,"h":1051,"l":1048.5,"n":232,"o":1048.6,"t":"2026-10-08T20:00:00Z","v":268407,"vw":1048.622172},{"c":1050,"h":1050,"l":1049,"n":82,"o":1049.74,"t":"2026-10-08T20:05:00Z","v":1117,"vw":1049.783319},{"c":1051.4,"h":1051.4,"l":1048.53,"n":177,"o":1049.99,"t":"2026-10-08T20:10:00Z","v":2825,"vw":1050.011407},{"c":1051,"h":1051,"l":1048.9135,"n":25,"o":1048.9135,"t":"2026-10-08T20:15:00Z","v":1201,"vw":1049.95675},{"c":1050.31,"h":1050.31,"l":1050,"n":23,"o":1050,"t":"2026-10-08T20:20:00Z","v":367,"vw":1050.072679},{"c":1050.4244,"h":1050.465,"l":1050.4244,"n":13,"o":1050.465,"t":"2026-10-08T20:25:00Z","v":439,"vw":1050.43455},{"c":1052,"h":1052,"l":1051.8,"n":25,"o":1051.8,"t":"2026-10-08T20:30:00Z","v":285,"vw":1051.865772},{"c":1051,"h":1051,"l":1050.06,"n":62,"o":1050.21,"t":"2026-10-08T20:35:00Z","v":1170,"vw":1050.832272},{"c":1050.5,"h":1050.5,"l":1050.5,"n":7,"o":1050.5,"t":"2026-10-08T20:40:00Z","v":63,"vw":1050.5},{"c":1051,"h":1051,"l":1050.845,"n":8,"o":1050.845,"t":"2026-10-08T20:50:00Z","v":180,"vw":1050.896667},{"c":1050,"h":1050.04,"l":1050,"n":34,"o":1050.04,"t":"2026-10-08T20:55:00Z","v":831,"vw":1050.008921},{"c":1051.5,"h":1051.5,"l":1050.16,"n":60,"o":1051,"t":"2026-10-08T21:00:00Z","v":610,"vw":1050.968445},{"c":1051,"h":1051,"l":1050.9,"n":12,"o":1050.9,"t":"2026-10-08T21:05:00Z","v":461,"vw":1050.944444},{"c":1050.13,"h":1051.3,"l":1050.13,"n":43,"o":1051.3,"t":"2026-10-08T21:10:00Z","v":311,"vw":1050.687143},{"c":1050.77,"h":1050.77,"l":1050.77,"n":2,"o":1050.77,"t":"2026-10-08T21:20:00Z","v":53,"vw":1050.77},{"c":1049.15,"h":1049.15,"l":1049.15,"n":11,"o":1049.15,"t":"2026-10-08T21:30:00Z","v":231,"vw":1049.15},{"c":1049.5762,"h":1050.93,"l":1049.5762,"n":27,"o":1050.93,"t":"2026-10-08T21:40:00Z","v":270,"vw":1050.50346},{"c":1049.431,"h":1049.461,"l":1049.431,"n":40,"o":1049.461,"t":"2026-10-08T21:45:00Z","v":326,"vw":1049.447047},{"c":1051.9999,"h":1051.9999,"l":1051.9999,"n":4,"o":1051.9999,"t":"2026-10-08T21:50:00Z","v":206,"vw":1051.9999},{"c":1050.0991,"h":1050.85,"l":1050.02,"n":67,"o":1050.85,"t":"2026-10-08T21:55:00Z","v":1970,"vw":1050.082515},{"c":1050.2,"h":1052,"l":1050.2,"n":10,"o":1052,"t":"2026-10-08T22:00:00Z","v":920,"vw":1050.300699},{"c":1053,"h":1053,"l":1052,"n":51,"o":1052,"t":"2026-10-08T22:05:00Z","v":975,"vw":1052.231788},{"c":1053.15,"h":1054,"l":1053.15,"n":35,"o":1053.46,"t":"2026-10-08T22:10:00Z","v":422,"vw":1053.545521},{"c":1055,"h":1055.5908,"l":1053.15,"n":43,"o":1053.15,"t":"2026-10-08T22:15:00Z","v":939,"vw":1053.86556},{"c":1052.627,"h":1055.1141,"l":1052.627,"n":8,"o":1055.1141,"t":"2026-10-08T22:20:00Z","v":197,"vw":1054.285067},{"c":1053.15,"h":1054.01,"l":1053.15,"n":18,"o":1054.01,"t":"2026-10-08T22:25:00Z","v":555,"vw":1053.258475},{"c":1054.603,"h":1054.603,"l":1053.15,"n":19,"o":1053.16,"t":"2026-10-08T22:30:00Z","v":306,"vw":1053.839032},{"c":1058.39,"h":1058.39,"l":1055.5,"n":53,"o":1055.5,"t":"2026-10-08T22:35:00Z","v":1358,"vw":1056.976159},{"c":1057.99,"h":1057.9914,"l":1056.1,"n":27,"o":1056.1,"t":"2026-10-08T22:40:00Z","v":1154,"vw":1057.74762},{"c":1053.7358,"h":1057,"l":1053.7358,"n":31,"o":1056.27,"t":"2026-10-08T22:45:00Z","v":673,"vw":1056.397547},{"c":1053.15,"h":1056,"l":1053.15,"n":48,"o":1056,"t":"2026-10-08T22:50:00Z","v":2897,"vw":1054.008377},{"c":1053.01,"h":1053.01,"l":1053.01,"n":22,"o":1053.01,"t":"2026-10-08T22:55:00Z","v":537,"vw":1053.01},{"c":1053.95,"h":1053.95,"l":1053.95,"n":10,"o":1053.95,"t":"2026-10-08T23:05:00Z","v":205,"vw":1053.95},{"c":1053.55,"h":1053.55,"l":1053.55,"n":8,"o":1053.55,"t":"2026-10-08T23:10:00Z","v":163,"vw":1053.55},{"c":1053,"h":1053.75,"l":1053,"n":27,"o":1053.75,"t":"2026-10-08T23:15:00Z","v":235,"vw":1053.3},{"c":1052,"h":1052,"l":1052,"n":5,"o":1052,"t":"2026-10-08T23:25:00Z","v":152,"vw":1052},{"c":1052,"h":1052,"l":1052,"n":28,"o":1052,"t":"2026-10-08T23:30:00Z","v":169,"vw":1052},{"c":1052.6,"h":1052.6,"l":1050.2,"n":36,"o":1050.2,"t":"2026-10-08T23:35:00Z","v":821,"vw":1051.830731},{"c":1054.95,"h":1054.95,"l":1053.44,"n":23,"o":1053.44,"t":"2026-10-08T23:40:00Z","v":352,"vw":1054.000741},{"c":1050.3,"h":1054.4994,"l":1050.3,"n":17,"o":1054.4994,"t":"2026-10-08T23:45:00Z","v":166,"vw":1052.633},{"c":1051.78,"h":1051.78,"l":1051.78,"n":3,"o":1051.78,"t":"2026-10-08T23:50:00Z","v":60,"vw":1051.78},{"c":1050.55,"h":1050.55,"l":1050.5,"n":21,"o":1050.5,"t":"2026-10-08T23:55:00Z","v":217,"vw":1050.535294},{"c":1091.5,"h":1093,"l":1069,"n":3863,"o":1088.03,"t":"2026-10-09T08:00:00Z","v":53492,"vw":1085.007217},{"c":1088.09,"h":1091.73,"l":1087.01,"n":358,"o":1089.87,"t":"2026-10-09T08:05:00Z","v":4996,"vw":1089.315102},{"c":1089.68,"h":1089.68,"l":1086.1696,"n":229,"o":1088.64,"t":"2026-10-09T08:10:00Z","v":2773,"vw":1086.735773},{"c":1091,"h":1091,"l":1087.58,"n":88,"o":1087.58,"t":"2026-10-09T08:15:00Z","v":1179,"vw":1089.162264},{"c":1089,"h":1092,"l":1088.88,"n":136,"o":1091.55,"t":"2026-10-09T08:20:00Z","v":4974,"vw":1089.338364},{"c":1090.21,"h":1090.21,"l":1088.63,"n":25,"o":1088.97,"t":"2026-10-09T08:25:00Z","v":3001,"vw":1089.022984},{"c":1089.95,"h":1089.95,"l":1089.95,"n":22,"o":1089.95,"t":"2026-10-09T08:30:00Z","v":217,"vw":1089.95},{"c":1090.18,"h":1090.94,"l":1089.59,"n":41,"o":1090.94,"t":"2026-10-09T08:35:00Z","v":786,"vw":1090.238949},{"c":1091,"h":1092.15,"l":1091,"n":43,"o":1092,"t":"2026-10-09T08:40:00Z","v":863,"vw":1091.578447},{"c":1092.75,"h":1092.75,"l":1092.75,"n":10,"o":1092.75,"t":"2026-10-09T08:45:00Z","v":993,"vw":1092.75},{"c":1090.3,"h":1091.35,"l":1090.3,"n":28,"o":1091.35,"t":"2026-10-09T08:55:00Z","v":1148,"vw":1091.256064},{"c":1090.2,"h":1092,"l":1090.2,"n":64,"o":1091.41,"t":"2026-10-09T09:00:00Z","v":931,"vw":1091.258426},{"c":1089,"h":1090.21,"l":1089,"n":39,"o":1090.19,"t":"2026-10-09T09:05:00Z","v":626,"vw":1089.644167},{"c":1089,"h":1089.01,"l":1088,"n":83,"o":1089.01,"t":"2026-10-09T09:10:00Z","v":1096,"vw":1088.782526},{"c":1088.52,"h":1090,"l":1088,"n":153,"o":1089.3,"t":"2026-10-09T09:20:00Z","v":3867,"vw":1089.204335},{"c":1090.87,"h":1090.87,"l":1089.78,"n":21,"o":1089.78,"t":"2026-10-09T09:25:00Z","v":239,"vw":1090.143333},{"c":1091,"h":1091.99,"l":1090.87,"n":25,"o":1090.87,"t":"2026-10-09T09:30:00Z","v":449,"vw":1091.235886},{"c":1090,"h":1090,"l":1090,"n":18,"o":1090,"t":"2026-10-09T09:35:00Z","v":261,"vw":1090},{"c":1091,"h":1091,"l":1090.8,"n":14,"o":1090.8,"t":"2026-10-09T09:40:00Z","v":549,"vw":1090.983539},{"c":1087.5,"h":1089.01,"l":1087.5,"n":65,"o":1089.01,"t":"2026-10-09T09:45:00Z","v":1218,"vw":1088.392545},{"c":1089.78,"h":1089.78,"l":1088.2,"n":15,"o":1088.2,"t":"2026-10-09T09:50:00Z","v":151,"vw":1088.970732},{"c":1092,"h":1092,"l":1091.94,"n":26,"o":1091.94,"t":"2026-10-09T09:55:00Z","v":271,"vw":1091.971429},{"c":1092,"h":1092,"l":1090.49,"n":45,"o":1090.49,"t":"2026-10-09T10:00:00Z","v":406,"vw":1091.759363},{"c":1094.89,"h":1095,"l":1092.69,"n":125,"o":1092.99,"t":"2026-10-09T10:05:00Z","v":1408,"vw":1093.92728},{"c":1094.5,"h":1094.74,"l":1094,"n":60,"o":1094,"t":"2026-10-09T10:10:00Z","v":942,"vw":1094.173584},{"c":1094,"h":1095,"l":1094,"n":119,"o":1094,"t":"2026-10-09T10:15:00Z","v":1545,"vw":1094.41032},{"c":1091.16,"h":1094,"l":1091.16,"n":104,"o":1094,"t":"2026-10-09T10:20:00Z","v":2047,"vw":1093.133708},{"c":1095.15,"h":1095.15,"l":1093.05,"n":95,"o":1093.05,"t":"2026-10-09T10:25:00Z","v":886,"vw":1094.565918},{"c":1092,"h":1094,"l":1092,"n":83,"o":1093.92,"t":"2026-10-09T10:30:00Z","v":1852,"vw":1093.025598},{"c":1093.47,"h":1093.47,"l":1093.46,"n":7,"o":1093.46,"t":"2026-10-09T10:35:00Z","v":150,"vw":1093.467143},{"c":1092.27,"h":1092.27,"l":1092,"n":48,"o":1092,"t":"2026-10-09T10:40:00Z","v":1112,"vw":1092.171257},{"c":1092,"h":1092,"l":1091.03,"n":28,"o":1091.41,"t":"2026-10-09T10:45:00Z","v":230,"vw":1091.532192},{"c":1091.64,"h":1093,"l":1091.64,"n":49,"o":1091.99,"t":"2026-10-09T10:50:00Z","v":519,"vw":1092.135492},{"c":1091.87,"h":1092.88,"l":1091.19,"n":34,"o":1091.79,"t":"2026-10-09T10:55:00Z","v":533,"vw":1092.00447},{"c":1097.66,"h":1097.66,"l":1090,"n":468,"o":1091.06,"t":"2026-10-09T11:00:00Z","v":10042,"vw":1093.946694},{"c":1101,"h":1103.5104,"l":1096,"n":697,"o":1096.99,"t":"2026-10-09T11:05:00Z","v":12354,"vw":1100.742119},{"c":1105,"h":1109.9,"l":1100,"n":630,"o":1100.3,"t":"2026-10-09T11:10:00Z","v":11993,"vw":1104.463015},{"c":1111,"h":1114.66,"l":1106,"n":649,"o":1106,"t":"2026-10-09T11:15:00Z","v":13255,"vw":1110.238941},{"c":1111.94,"h":1114,"l":1110.94,"n":594,"o":1111,"t":"2026-10-09T11:20:00Z","v":8367,"vw":1112.263229},{"c":1116.68,"h":1117,"l":1112.06,"n":531,"o":1112.06,"t":"2026-10-09T11:25:00Z","v":9175,"vw":1114.891773},{"c":1115,"h":1117.65,"l":1115,"n":474,"o":1116.68,"t":"2026-10-09T11:30:00Z","v":9253,"vw":1116.518897},{"c":1119.4,"h":1121.3165,"l":1114.04,"n":719,"o":1115,"t":"2026-10-09T11:35:00Z","v":10044,"vw":1118.52439},{"c":1123,"h":1123.98,"l":1118,"n":642,"o":1118.5,"t":"2026-10-09T11:40:00Z","v":10780,"vw":1120.417208},{"c":1117.39,"h":1123,"l":1116.34,"n":482,"o":1123,"t":"2026-10-09T11:45:00Z","v":8791,"vw":1118.408566},{"c":1115.56,"h":1118.88,"l":1115.56,"n":338,"o":1116.4,"t":"2026-10-09T11:50:00Z","v":8936,"vw":1116.127452},{"c":1118,"h":1121.36,"l":1115,"n":400,"o":1115,"t":"2026-10-09T11:55:00Z","v":9340,"vw":1116.633089},{"c":1115,"h":1118.75,"l":1115,"n":333,"o":1116.7,"t":"2026-10-09T12:00:00Z","v":7175,"vw":1117.02041},{"c":1115,"h":1116.419,"l":1115,"n":475,"o":1115.1001,"t":"2026-10-09T12:05:00Z","v":8368,"vw":1115.158677},{"c":1112,"h":1117,"l":1112,"n":350,"o":1117,"t":"2026-10-09T12:10:00Z","v":8526,"vw":1114.74646},{"c":1114.49,"h":1116.6599,"l":1112,"n":338,"o":1113.19,"t":"2026-10-09T12:15:00Z","v":6189,"vw":1115.135343},{"c":1114.2,"h":1115,"l":1113.2914,"n":165,"o":1114.49,"t":"2026-10-09T12:20:00Z","v":2529,"vw":1114.285561},{"c":1114.7843,"h":1115,"l":1113.03,"n":138,"o":1114.8,"t":"2026-10-09T12:25:00Z","v":3450,"vw":1114.26914},{"c":1112.5407,"h":1114.61,"l":1112,"n":158,"o":1114.61,"t":"2026-10-09T12:30:00Z","v":3890,"vw":1112.716582},{"c":1113.65,"h":1114,"l":1112,"n":190,"o":1112.5,"t":"2026-10-09T12:35:00Z","v":4800,"vw":1112.618449},{"c":1112.22,"h":1115,"l":1112.22,"n":179,"o":1113,"t":"2026-10-09T12:40:00Z","v":3104,"vw":1113.583801},{"c":1113,"h":1113.3,"l":1112.35,"n":223,"o":1112.35,"t":"2026-10-09T12:45:00Z","v":3697,"vw":1112.78306},{"c":1112.79,"h":1113,"l":1111.11,"n":290,"o":1113,"t":"2026-10-09T12:50:00Z","v":5376,"vw":1112.115191},{"c":1116.8,"h":1117.5,"l":1112.1888,"n":478,"o":1112.7,"t":"2026-10-09T12:55:00Z","v":11480,"vw":1114.884177},{"c":1115.62,"h":1117.6,"l":1115.03,"n":311,"o":1117.56,"t":"2026-10-09T13:00:00Z","v":7095,"vw":1116.664616},{"c":1114,"h":1116.44,"l":1114,"n":243,"o":1116,"t":"2026-10-09T13:05:00Z","v":4672,"vw":1114.943401},{"c":1113,"h":1114,"l":1112.5101,"n":182,"o":1113.7452,"t":"2026-10-09T13:10:00Z","v":2582,"vw":1113.513925},{"c":1116.07,"h":1116.78,"l":1113,"n":251,"o":1113.45,"t":"2026-10-09T13:15:00Z","v":2964,"vw":1115.366827},{"c":1111.3,"h":1116.5,"l":1111.3,"n":302,"o":1116,"t":"2026-10-09T13:20:00Z","v":4987,"vw":1114.307609},{"c":1114.47,"h":1116,"l":1111.5,"n":462,"o":1114.89,"t":"2026-10-09T13:25:00Z","v":6651,"vw":1112.628726},{"c":1134.7,"h":1143,"l":1114.47,"n":15165,"o":1114.47,"t":"2026-10-09T13:30:00Z","v":401568,"vw":1127.256378},{"c":1123.08,"h":1136.69,"l":1110.09,"n":7916,"o":1133.01,"t":"2026-10-09T13:35:00Z","v":168849,"vw":1120.608256},{"c":1094.605,"h":1125,"l":1091.8,"n":7013,"o":1123.8466,"t":"2026-10-09T13:40:00Z","v":155278,"vw":1104.475708},{"c":1088.41,"h":1095.99,"l":1077.375,"n":7565,"o":1094.505,"t":"2026-10-09T13:45:00Z","v":199906,"vw":1087.41788},{"c":1087.6572,"h":1091.9999,"l":1082.42,"n":4685,"o":1088.41,"t":"2026-10-09T13:50:00Z","v":173661,"vw":1086.637922},{"c":1086.195,"h":1089,"l":1082.4,"n":2900,"o":1088.22,"t":"2026-10-09T13:55:00Z","v":64010,"vw":1085.576805},{"c":1097.475,"h":1100,"l":1083.91,"n":4661,"o":1083.91,"t":"2026-10-09T14:00:00Z","v":148980,"vw":1093.013431},{"c":1095.525,"h":1100,"l":1094,"n":3222,"o":1097.475,"t":"2026-10-09T14:05:00Z","v":102861,"vw":1097.023028},{"c":1095.63,"h":1097.9799,"l":1089.1147,"n":2657,"o":1096.63,"t":"2026-10-09T14:10:00Z","v":85992,"vw":1092.972549},{"c":1094.795,"h":1096.79,"l":1091.55,"n":1661,"o":1095,"t":"2026-10-09T14:15:00Z","v":42345,"vw":1094.306252},{"c":1111.675,"h":1113.97,"l":1092.485,"n":4210,"o":1095.8,"t":"2026-10-09T14:20:00Z","v":116916,"vw":1104.130386},{"c":1118.33,"h":1118.39,"l":1108.0853,"n":4028,"o":1111.675,"t":"2026-10-09T14:25:00Z","v":106497,"vw":1112.38737},{"c":1124.04,"h":1126.31,"l":1118.13,"n":5242,"o":1118.33,"t":"2026-10-09T14:30:00Z","v":146172,"vw":1122.276772},{"c":1115.5,"h":1124.07,"l":1114.2853,"n":4072,"o":1123.501,"t":"2026-10-09T14:35:00Z","v":136706,"vw":1118.143601},{"c":1113,"h":1116.64,"l":1110.36,"n":2628,"o":1116.23,"t":"2026-10-09T14:40:00Z","v":82999,"vw":1113.864732},{"c":1116.035,"h":1121.31,"l":1112.81,"n":2388,"o":1113.395,"t":"2026-10-09T14:45:00Z","v":65909,"vw":1116.952782},{"c":1120.01,"h":1121.74,"l":1115.22,"n":2586,"o":1116.16,"t":"2026-10-09T14:50:00Z","v":85704,"vw":1119.02713},{"c":1120.65,"h":1127.9494,"l":1119.29,"n":3867,"o":1121,"t":"2026-10-09T14:55:00Z","v":119824,"vw":1124.049791},{"c":1126.14,"h":1126.14,"l":1116,"n":2416,"o":1120.15,"t":"2026-10-09T15:00:00Z","v":67586,"vw":1120.87852},{"c":1125,"h":1128.99,"l":1123,"n":3390,"o":1125.96,"t":"2026-10-09T15:05:00Z","v":96123,"vw":1125.883032},{"c":1119.975,"h":1129.76,"l":1118.88,"n":3042,"o":1125.198,"t":"2026-10-09T15:10:00Z","v":93919,"vw":1125.668271},{"c":1125.225,"h":1127,"l":1118.3001,"n":1875,"o":1119.975,"t":"2026-10-09T15:15:00Z","v":59065,"vw":1122.497205},{"c":1124.26,"h":1127,"l":1122,"n":1562,"o":1125.23,"t":"2026-10-09T15:20:00Z","v":36608,"vw":1124.393827},{"c":1115.86,"h":1124.59,"l":1115.33,"n":1818,"o":1123.655,"t":"2026-10-09T15:25:00Z","v":37956,"vw":1120.444833},{"c":1118.88,"h":1119.49,"l":1113.13,"n":2004,"o":1115.475,"t":"2026-10-09T15:30:00Z","v":56486,"vw":1116.400869},{"c":1120.78,"h":1121.17,"l":1117.78,"n":1467,"o":1118.98,"t":"2026-10-09T15:35:00Z","v":37033,"vw":1119.814061},{"c":1116.11,"h":1121.839,"l":1114.78,"n":1315,"o":1120.92,"t":"2026-10-09T15:40:00Z","v":36715,"vw":1118.340118},{"c":1114.39,"h":1118,"l":1113,"n":1432,"o":1116.34,"t":"2026-10-09T15:45:00Z","v":38743,"vw":1115.600499},{"c":1111.955,"h":1116.46,"l":1111.58,"n":1214,"o":1114.38,"t":"2026-10-09T15:50:00Z","v":36257,"vw":1114.329519},{"c":1111.43,"h":1114.5395,"l":1109.4525,"n":1600,"o":1111.955,"t":"2026-10-09T15:55:00Z","v":54701,"vw":1111.738645},{"c":1115.71,"h":1115.71,"l":1108.878,"n":1389,"o":1111.51,"t":"2026-10-09T16:00:00Z","v":42165,"vw":1111.46589},{"c":1114.235,"h":1115.7,"l":1112.07,"n":1177,"o":1115.01,"t":"2026-10-09T16:05:00Z","v":33226,"vw":1114.158813},{"c":1110.505,"h":1115.4999,"l":1110.505,"n":1219,"o":1114.1575,"t":"2026-10-09T16:10:00Z","v":34027,"vw":1113.708194},{"c":1109,"h":1113,"l":1108,"n":1483,"o":1110.1,"t":"2026-10-09T16:15:00Z","v":45075,"vw":1109.599207},{"c":1113.165,"h":1113.25,"l":1108.51,"n":1109,"o":1109.385,"t":"2026-10-09T16:20:00Z","v":32940,"vw":1110.601978},{"c":1113.87,"h":1114.5796,"l":1110.03,"n":1177,"o":1113.72,"t":"2026-10-09T16:25:00Z","v":32409,"vw":1112.758845},{"c":1115.585,"h":1117.9765,"l":1113.86,"n":1446,"o":1114.52,"t":"2026-10-09T16:30:00Z","v":40701,"vw":1116.430244},{"c":1115.83,"h":1117.72,"l":1113,"n":900,"o":1115.3,"t":"2026-10-09T16:35:00Z","v":26427,"vw":1115.727816},{"c":1113.98,"h":1116.74,"l":1113.24,"n":956,"o":1115.71,"t":"2026-10-09T16:40:00Z","v":30107,"vw":1114.74172},{"c":1116.555,"h":1118.7799,"l":1113.79,"n":1048,"o":1114.2332,"t":"2026-10-09T16:45:00Z","v":24842,"vw":1116.959019},{"c":1118.475,"h":1120.14,"l":1116.27,"n":1180,"o":1116.555,"t":"2026-10-09T16:50:00Z","v":25559,"vw":1118.656189},{"c":1119.49,"h":1119.56,"l":1117.9914,"n":845,"o":1119,"t":"2026-10-09T16:55:00Z","v":17320,"vw":1118.676361},{"c":1119.37,"h":1121.7099,"l":1118.16,"n":1041,"o":1119.205,"t":"2026-10-09T17:00:00Z","v":29037,"vw":1119.533144},{"c":1118.94,"h":1120.32,"l":1116.12,"n":891,"o":1120.32,"t":"2026-10-09T17:05:00Z","v":25326,"vw":1117.78858},{"c":1119.27,"h":1121.81,"l":1118.91,"n":1161,"o":1119.2,"t":"2026-10-09T17:10:00Z","v":32744,"vw":1120.233277},{"c":1119.23,"h":1121.8199,"l":1118.2001,"n":834,"o":1119.0461,"t":"2026-10-09T17:15:00Z","v":18663,"vw":1119.948025},{"c":1119.4489,"h":1120.5,"l":1117.78,"n":752,"o":1119.225,"t":"2026-10-09T17:20:00Z","v":20060,"vw":1119.071961},{"c":1120.25,"h":1121.3,"l":1119,"n":1015,"o":1119.94,"t":"2026-10-09T17:25:00Z","v":25090,"vw":1120.137718},{"c":1118.375,"h":1121,"l":1118,"n":643,"o":1120.25,"t":"2026-10-09T17:30:00Z","v":13964,"vw":1119.568986},{"c":1117.025,"h":1118.9,"l":1116.04,"n":636,"o":1118.25,"t":"2026-10-09T17:35:00Z","v":11309,"vw":1117.726282},{"c":1113.03,"h":1117.85,"l":1113.03,"n":773,"o":1117,"t":"2026-10-09T17:40:00Z","v":19449,"vw":1115.835864},{"c":1114.4,"h":1116,"l":1113.03,"n":745,"o":1113.14,"t":"2026-10-09T17:45:00Z","v":14918,"vw":1114.522279},{"c":1112.5,"h":1115.39,"l":1112.02,"n":720,"o":1115.39,"t":"2026-10-09T17:50:00Z","v":24203,"vw":1113.449348},{"c":1112.16,"h":1112.73,"l":1110.09,"n":822,"o":1112.52,"t":"2026-10-09T17:55:00Z","v":17250,"vw":1111.540819},{"c":1107.55,"h":1112.41,"l":1106.12,"n":1226,"o":1112.09,"t":"2026-10-09T18:00:00Z","v":30612,"vw":1108.644863},{"c":1110.96,"h":1114.72,"l":1106.6501,"n":1220,"o":1107.89,"t":"2026-10-09T18:05:00Z","v":35551,"vw":1111.021151},{"c":1109.81,"h":1112.4998,"l":1109.6643,"n":716,"o":1111.005,"t":"2026-10-09T18:10:00Z","v":15063,"vw":1110.817904},{"c":1110.215,"h":1111.555,"l":1109.04,"n":597,"o":1109.63,"t":"2026-10-09T18:15:00Z","v":12630,"vw":1110.160696},{"c":1113,"h":1115.48,"l":1109.68,"n":973,"o":1110.205,"t":"2026-10-09T18:20:00Z","v":19749,"vw":1113.388732},{"c":1116.645,"h":1119.4999,"l":1112.8675,"n":1326,"o":1112.8675,"t":"2026-10-09T18:25:00Z","v":32340,"vw":1116.687692},{"c":1115.765,"h":1117.58,"l":1115.64,"n":693,"o":1116.645,"t":"2026-10-09T18:30:00Z","v":12580,"vw":1116.546778},{"c":1114.5675,"h":1116.25,"l":1114.5,"n":672,"o":1115.8,"t":"2026-10-09T18:35:00Z","v":11942,"vw":1115.311813},{"c":1115.3,"h":1117.12,"l":1113.71,"n":732,"o":1114.565,"t":"2026-10-09T18:40:00Z","v":15513,"vw":1114.735449},{"c":1116.03,"h":1116.6118,"l":1114.6599,"n":553,"o":1114.66,"t":"2026-10-09T18:45:00Z","v":10700,"vw":1115.657368},{"c":1117.0151,"h":1118.33,"l":1115.82,"n":1126,"o":1116.03,"t":"2026-10-09T18:50:00Z","v":25779,"vw":1117.212609},{"c":1114.71,"h":1119,"l":1114.68,"n":942,"o":1117.02,"t":"2026-10-09T18:55:00Z","v":17331,"vw":1117.137432},{"c":1112.6131,"h":1114.69,"l":1110.74,"n":956,"o":1114.69,"t":"2026-10-09T19:00:00Z","v":21538,"vw":1112.885725},{"c":1115.25,"h":1115.25,"l":1111.72,"n":800,"o":1111.9572,"t":"2026-10-09T19:05:00Z","v":16120,"vw":1113.187029},{"c":1115.275,"h":1116.16,"l":1114.38,"n":866,"o":1115.445,"t":"2026-10-09T19:10:00Z","v":12220,"vw":1115.367372},{"c":1115.83,"h":1116.9101,"l":1114.58,"n":1067,"o":1115.6,"t":"2026-10-09T19:15:00Z","v":21555,"vw":1115.667514},{"c":1116.72,"h":1118.23,"l":1115.8301,"n":937,"o":1115.8301,"t":"2026-10-09T19:20:00Z","v":17308,"vw":1116.936919},{"c":1113.8,"h":1118.47,"l":1113,"n":1477,"o":1117.47,"t":"2026-10-09T19:25:00Z","v":33627,"vw":1116.622694},{"c":1114.55,"h":1116.43,"l":1112,"n":1141,"o":1113.0214,"t":"2026-10-09T19:30:00Z","v":22960,"vw":1114.026344},{"c":1109.25,"h":1114.655,"l":1108,"n":2073,"o":1114.655,"t":"2026-10-09T19:35:00Z","v":40490,"vw":1109.738672},{"c":1109.65,"h":1110.59,"l":1106.65,"n":1760,"o":1108.5412,"t":"2026-10-09T19:40:00Z","v":58462,"vw":1108.857256},{"c":1103.68,"h":1111.615,"l":1102.43,"n":2362,"o":1109.99,"t":"2026-10-09T19:45:00Z","v":83171,"vw":1106.968928},{"c":1104.36,"h":1107.1299,"l":1101.11,"n":4310,"o":1103.68,"t":"2026-10-09T19:50:00Z","v":194344,"vw":1103.014121},{"c":1103.2,"h":1107.07,"l":1102,"n":5851,"o":1103.645,"t":"2026-10-09T19:55:00Z","v":129809,"vw":1104.575402},{"c":1103.82,"h":1104,"l":1102.45,"n":303,"o":1103.51,"t":"2026-10-09T20:00:00Z","v":277016,"vw":1103.350463},{"c":1135.7796,"h":1135.7796,"l":1103.36,"n":63,"o":1103.9,"t":"2026-10-09T20:05:00Z","v":1935,"vw":1116.455595},{"c":1104.8,"h":1104.8,"l":1104,"n":108,"o":1104.707,"t":"2026-10-09T20:10:00Z","v":5063,"vw":1104.748221},{"c":1104.8,"h":1104.8,"l":1104.8,"n":16,"o":1104.8,"t":"2026-10-09T20:15:00Z","v":262,"vw":1104.8},{"c":1104,"h":1104.3,"l":1104,"n":41,"o":1104.124,"t":"2026-10-09T20:20:00Z","v":474,"vw":1104.075305},{"c":1103.8517,"h":1104,"l":1103.1988,"n":12,"o":1103.355,"t":"2026-10-09T20:25:00Z","v":50174,"vw":1103.35688},{"c":1103.65,"h":1103.8,"l":1103.65,"n":10,"o":1103.8,"t":"2026-10-09T20:30:00Z","v":175,"vw":1103.716667},{"c":1103.86,"h":1104,"l":1103.86,"n":26,"o":1103.9746,"t":"2026-10-09T20:35:00Z","v":1149,"vw":1103.992442},{"c":1104.78,"h":1104.78,"l":1104,"n":37,"o":1104,"t":"2026-10-09T20:40:00Z","v":1386,"vw":1104.15368},{"c":1104.77,"h":1105.74,"l":1104.2872,"n":40,"o":1105.74,"t":"2026-10-09T20:45:00Z","v":620,"vw":1104.71888},{"c":1105,"h":1105.5681,"l":1104,"n":58,"o":1105.5,"t":"2026-10-09T20:50:00Z","v":707,"vw":1104.638523},{"c":1104.02,"h":1104.49,"l":1104.0197,"n":39,"o":1104.49,"t":"2026-10-09T21:00:00Z","v":574,"vw":1104.216831},{"c":1104.7,"h":1104.7,"l":1104.0101,"n":29,"o":1104.0101,"t":"2026-10-09T21:10:00Z","v":456,"vw":1104.597074},{"c":1105,"h":1105,"l":1105,"n":14,"o":1105,"t":"2026-10-09T21:15:00Z","v":214,"vw":1105},{"c":1104.8,"h":1104.8,"l":1104.8,"n":11,"o":1104.8,"t":"2026-10-09T21:25:00Z","v":213,"vw":1104.8},{"c":1105.6306,"h":1105.6306,"l":1105.6306,"n":3,"o":1105.6306,"t":"2026-10-09T21:35:00Z","v":457,"vw":1105.6306},{"c":1104,"h":1104,"l":1104,"n":12,"o":1104,"t":"2026-10-09T21:45:00Z","v":160,"vw":1104},{"c":1103.75,"h":1103.75,"l":1103.75,"n":8,"o":1103.75,"t":"2026-10-09T21:50:00Z","v":64,"vw":1103.75},{"c":1104.5,"h":1104.5,"l":1104.5,"n":2,"o":1104.5,"t":"2026-10-09T21:55:00Z","v":109,"vw":1104.5},{"c":1103.51,"h":1103.55,"l":1103.2,"n":14,"o":1103.2,"t":"2026-10-09T22:00:00Z","v":461,"vw":1103.498132},{"c":1103.2,"h":1104.21,"l":1103.2,"n":41,"o":1104.21,"t":"2026-10-09T22:15:00Z","v":1022,"vw":1103.247314},{"c":1104.9534,"h":1105,"l":1104.9534,"n":7,"o":1105,"t":"2026-10-09T22:20:00Z","v":100,"vw":1104.979289},{"c":1105,"h":1105,"l":1105,"n":39,"o":1105,"t":"2026-10-09T22:30:00Z","v":229,"vw":1105},{"c":1105.09,"h":1105.09,"l":1105.09,"n":15,"o":1105.09,"t":"2026-10-09T22:45:00Z","v":107,"vw":1105.09},{"c":1105.9,"h":1105.99,"l":1105.1,"n":47,"o":1105.1,"t":"2026-10-09T22:50:00Z","v":718,"vw":1105.502914},{"c":1106.88,"h":1106.88,"l":1106.36,"n":300,"o":1106.4,"t":"2026-10-09T22:55:00Z","v":2097,"vw":1106.608352},{"c":1106.99,"h":1106.99,"l":1106.99,"n":11,"o":1106.99,"t":"2026-10-09T23:00:00Z","v":73,"vw":1106.99},{"c":1106.5842,"h":1106.5842,"l":1106.5842,"n":3,"o":1106.5842,"t":"2026-10-09T23:15:00Z","v":102,"vw":1106.5842},{"c":1105.4336,"h":1105.4336,"l":1105.4336,"n":4,"o":1105.4336,"t":"2026-10-09T23:20:00Z","v":53,"vw":1105.4336},{"c":1106.5,"h":1106.93,"l":1106.24,"n":34,"o":1106.93,"t":"2026-10-09T23:30:00Z","v":369,"vw":1106.571791},{"c":1107.14,"h":1107.14,"l":1106.23,"n":45,"o":1106.23,"t":"2026-10-09T23:40:00Z","v":797,"vw":1106.906236},{"c":1106.81,"h":1106.81,"l":1106.81,"n":2,"o":1106.81,"t":"2026-10-09T23:45:00Z","v":52,"vw":1106.81},{"c":1107,"h":1108.38,"l":1107,"n":66,"o":1107.98,"t":"2026-10-09T23:50:00Z","v":1048,"vw":1107.515718},{"c":1107.01,"h":1107.88,"l":1106,"n":52,"o":1107.88,"t":"2026-10-09T23:55:00Z","v":2118,"vw":1107.440891},{"c":1115,"h":1124.2702,"l":1109.24,"n":3621,"o":1110.3,"t":"2026-10-12T08:00:00Z","v":24303,"vw":1116.931332},{"c":1112.91,"h":1113.48,"l":1112.91,"n":117,"o":1113.48,"t":"2026-10-12T08:05:00Z","v":520,"vw":1113.18},{"c":1117.09,"h":1117.09,"l":1117.09,"n":19,"o":1117.09,"t":"2026-10-12T08:10:00Z","v":140,"vw":1117.09},{"c":1107.47,"h":1112,"l":1107.47,"n":117,"o":1112,"t":"2026-10-12T08:15:00Z","v":2782,"vw":1108.421066},{"c":1110.7,"h":1110.7,"l":1107.33,"n":51,"o":1109.15,"t":"2026-10-12T08:20:00Z","v":731,"vw":1109.756888},{"c":1112.37,"h":1112.37,"l":1110.67,"n":32,"o":1110.67,"t":"2026-10-12T08:25:00Z","v":371,"vw":1111.3075},{"c":1104,"h":1112.56,"l":1104,"n":157,"o":1111.23,"t":"2026-10-12T08:35:00Z","v":2292,"vw":1109.04005},{"c":1105,"h":1105,"l":1105,"n":28,"o":1105,"t":"2026-10-12T08:40:00Z","v":247,"vw":1105},{"c":1107,"h":1107,"l":1107,"n":10,"o":1107,"t":"2026-10-12T08:45:00Z","v":117,"vw":1107},{"c":1104.41,"h":1106,"l":1103.5686,"n":116,"o":1106,"t":"2026-10-12T08:50:00Z","v":1022,"vw":1105.363692},{"c":1103.9,"h":1104.7811,"l":1101.1,"n":27,"o":1101.18,"t":"2026-10-12T08:55:00Z","v":392,"vw":1102.506342},{"c":1104,"h":1105,"l":1101.62,"n":52,"o":1101.62,"t":"2026-10-12T09:00:00Z","v":843,"vw":1103.804049},{"c":1105.01,"h":1105.01,"l":1105,"n":10,"o":1105,"t":"2026-10-12T09:05:00Z","v":176,"vw":1105.003333},{"c":1102.51,"h":1102.51,"l":1102.51,"n":10,"o":1102.51,"t":"2026-10-12T09:10:00Z","v":75,"vw":1102.51},{"c":1104,"h":1104.5,"l":1103.99,"n":36,"o":1103.99,"t":"2026-10-12T09:20:00Z","v":296,"vw":1104.143023},{"c":1100.3,"h":1101.94,"l":1100.3,"n":75,"o":1100.36,"t":"2026-10-12T09:25:00Z","v":1283,"vw":1101.017275},{"c":1100.7,"h":1102.93,"l":1100.7,"n":71,"o":1101.78,"t":"2026-10-12T09:30:00Z","v":1340,"vw":1101.724419},{"c":1102.5,"h":1104.06,"l":1102.5,"n":54,"o":1104.06,"t":"2026-10-12T09:40:00Z","v":717,"vw":1103.031667},{"c":1104.51,"h":1104.51,"l":1103.99,"n":30,"o":1103.99,"t":"2026-10-12T09:45:00Z","v":618,"vw":1104.061967},{"c":1105,"h":1105.38,"l":1104.94,"n":48,"o":1105,"t":"2026-10-12T09:50:00Z","v":1023,"vw":1105.010404},{"c":1103.36,"h":1103.46,"l":1103.36,"n":18,"o":1103.46,"t":"2026-10-12T09:55:00Z","v":141,"vw":1103.41},{"c":1102,"h":1102.32,"l":1102,"n":19,"o":1102.32,"t":"2026-10-12T10:00:00Z","v":409,"vw":1102.163313},{"c":1100.9,"h":1101,"l":1100.3,"n":57,"o":1101,"t":"2026-10-12T10:15:00Z","v":1466,"vw":1100.625283},{"c":1101.2,"h":1101.2,"l":1100.2,"n":67,"o":1100.2,"t":"2026-10-12T10:20:00Z","v":835,"vw":1100.45654},{"c":1102.27,"h":1102.93,"l":1102.27,"n":14,"o":1102.93,"t":"2026-10-12T10:25:00Z","v":208,"vw":1102.6},{"c":1098.86,"h":1100,"l":1098.86,"n":131,"o":1100,"t":"2026-10-12T10:30:00Z","v":641,"vw":1099.559779},{"c":1102,"h":1102,"l":1101.79,"n":12,"o":1101.79,"t":"2026-10-12T10:35:00Z","v":210,"vw":1101.874},{"c":1104.5,"h":1104.5,"l":1104.5,"n":14,"o":1104.5,"t":"2026-10-12T10:40:00Z","v":104,"vw":1104.5},{"c":1108.4,"h":1109,"l":1108.1,"n":64,"o":1108.24,"t":"2026-10-12T10:45:00Z","v":805,"vw":1108.458627},{"c":1107.04,"h":1107.04,"l":1107.04,"n":23,"o":1107.04,"t":"2026-10-12T10:50:00Z","v":181,"vw":1107.04},{"c":1101.6,"h":1108,"l":1101.18,"n":158,"o":1108,"t":"2026-10-12T11:00:00Z","v":2740,"vw":1105.692937},{"c":1099,"h":1107.605,"l":1097,"n":168,"o":1101.18,"t":"2026-10-12T11:05:00Z","v":3641,"vw":1099.941273},{"c":1097,"h":1098.5,"l":1097,"n":124,"o":1098,"t":"2026-10-12T11:10:00Z","v":1623,"vw":1097.571451},{"c":1098.5,"h":1099.96,"l":1098.5,"n":31,"o":1099.96,"t":"2026-10-12T11:15:00Z","v":226,"vw":1099.452174},{"c":1099,"h":1099.16,"l":1098,"n":45,"o":1098,"t":"2026-10-12T11:20:00Z","v":741,"vw":1098.820779},{"c":1098,"h":1099,"l":1098,"n":53,"o":1099,"t":"2026-10-12T11:30:00Z","v":745,"vw":1098.835685},{"c":1096.25,"h":1099.96,"l":1096.25,"n":137,"o":1099.96,"t":"2026-10-12T11:35:00Z","v":1711,"vw":1097.403759},{"c":1095,"h":1096.5,"l":1095,"n":157,"o":1096.5,"t":"2026-10-12T11:40:00Z","v":2200,"vw":1095.981259},{"c":1096,"h":1096,"l":1094,"n":210,"o":1094.99,"t":"2026-10-12T11:45:00Z","v":3135,"vw":1094.944702},{"c":1097.9304,"h":1098,"l":1096.9597,"n":43,"o":1096.9597,"t":"2026-10-12T11:50:00Z","v":511,"vw":1097.811673},{"c":1094.59,"h":1095.75,"l":1094.59,"n":82,"o":1095.75,"t":"2026-10-12T11:55:00Z","v":1226,"vw":1095.310671},{"c":1095,"h":1095.37,"l":1093,"n":128,"o":1095,"t":"2026-10-12T12:00:00Z","v":1569,"vw":1094.039814},{"c":1096,"h":1096,"l":1096,"n":16,"o":1096,"t":"2026-10-12T12:05:00Z","v":434,"vw":1096},{"c":1098,"h":1098,"l":1097,"n":28,"o":1097.6,"t":"2026-10-12T12:10:00Z","v":305,"vw":1097.552239},{"c":1098.8783,"h":1099,"l":1098.8783,"n":24,"o":1099,"t":"2026-10-12T12:15:00Z","v":388,"vw":1098.973236},{"c":1097,"h":1098.6458,"l":1097,"n":30,"o":1098.6458,"t":"2026-10-12T12:20:00Z","v":511,"vw":1098.175571},{"c":1093.68,"h":1098.9995,"l":1093.68,"n":91,"o":1098.9995,"t":"2026-10-12T12:25:00Z","v":1362,"vw":1096.027713},{"c":1093,"h":1093,"l":1093,"n":41,"o":1093,"t":"2026-10-12T12:30:00Z","v":640,"vw":1093},{"c":1093.5,"h":1093.6,"l":1093,"n":34,"o":1093,"t":"2026-10-12T12:35:00Z","v":657,"vw":1093.222222},{"c":1098,"h":1098,"l":1095,"n":101,"o":1097,"t":"2026-10-12T12:40:00Z","v":16428,"vw":1097.005101},{"c":1099.01,"h":1099.01,"l":1097.06,"n":120,"o":1097.06,"t":"2026-10-12T12:45:00Z","v":1391,"vw":1098.583782},{"c":1098.89,"h":1101.11,"l":1098.89,"n":50,"o":1101.11,"t":"2026-10-12T12:50:00Z","v":574,"vw":1099.961039},{"c":1098.36,"h":1101.11,"l":1098.36,"n":74,"o":1099,"t":"2026-10-12T12:55:00Z","v":1419,"vw":1100.092854},{"c":1098.66,"h":1100,"l":1098.66,"n":42,"o":1100,"t":"2026-10-12T13:00:00Z","v":535,"vw":1099.842353},{"c":1100.4861,"h":1100.55,"l":1100,"n":124,"o":1100,"t":"2026-10-12T13:05:00Z","v":910,"vw":1100.43703},{"c":1098.7605,"h":1100,"l":1098.01,"n":92,"o":1100,"t":"2026-10-12T13:10:00Z","v":1556,"vw":1099.132995},{"c":1094.44,"h":1098,"l":1094.44,"n":250,"o":1098,"t":"2026-10-12T13:15:00Z","v":3214,"vw":1096.901237},{"c":1092,"h":1093.3985,"l":1090.01,"n":391,"o":1093,"t":"2026-10-12T13:20:00Z","v":5411,"vw":1091.433376},{"c":1100.1,"h":1103.24,"l":1092.01,"n":433,"o":1095.9,"t":"2026-10-12T13:25:00Z","v":5092,"vw":1099.039132},{"c":1037.39,"h":1102,"l":1036.31,"n":10573,"o":1101.775,"t":"2026-10-12T13:30:00Z","v":249789,"vw":1066.998723},{"c":1054.48,"h":1054.48,"l":1028.2,"n":8699,"o":1038.42,"t":"2026-10-12T13:35:00Z","v":225720,"vw":1038.40534},{"c":1041.2,"h":1055.49,"l":1038.09,"n":7033,"o":1053.565,"t":"2026-10-12T13:40:00Z","v":186990,"vw":1047.524327},{"c":1049.955,"h":1052.95,"l":1040,"n":4991,"o":1042.44,"t":"2026-10-12T13:45:00Z","v":140624,"vw":1044.428747},{"c":1036.885,"h":1053.5,"l":1035.64,"n":3853,"o":1049.9675,"t":"2026-10-12T13:50:00Z","v":92296,"vw":1043.140709},{"c":1037.28,"h":1042.17,"l":1032.3801,"n":3854,"o":1037.9199,"t":"2026-10-12T13:55:00Z","v":110866,"vw":1037.783847},{"c":1022.675,"h":1038.12,"l":1022.22,"n":5787,"o":1036.34,"t":"2026-10-12T14:00:00Z","v":144507,"vw":1029.69769},{"c":1021.5,"h":1025.78,"l":1017.0372,"n":4999,"o":1022.68,"t":"2026-10-12T14:05:00Z","v":137169,"vw":1021.242831},{"c":1032.69,"h":1034,"l":1021.0865,"n":3714,"o":1022.76,"t":"2026-10-12T14:10:00Z","v":100817,"vw":1028.718435},{"c":1030.75,"h":1036.9599,"l":1030.1601,"n":3455,"o":1032.51,"t":"2026-10-12T14:15:00Z","v":98029,"vw":1034.128313},{"c":1025.53,"h":1031.3788,"l":1025,"n":3145,"o":1030.7675,"t":"2026-10-12T14:20:00Z","v":86759,"vw":1027.811571},{"c":1028.535,"h":1030.08,"l":1024.5,"n":3087,"o":1025.07,"t":"2026-10-12T14:25:00Z","v":91539,"vw":1027.673258},{"c":1020.1001,"h":1028.68,"l":1019,"n":3620,"o":1028.565,"t":"2026-10-12T14:30:00Z","v":92577,"vw":1022.818328},{"c":1022.31,"h":1024.0799,"l":1018.182,"n":3054,"o":1020.55,"t":"2026-10-12T14:35:00Z","v":87538,"vw":1020.848949},{"c":1022.9122,"h":1022.99,"l":1020.32,"n":2483,"o":1022.9299,"t":"2026-10-12T14:40:00Z","v":60092,"vw":1021.710048},{"c":1013,"h":1022.87,"l":1013,"n":4980,"o":1022.87,"t":"2026-10-12T14:45:00Z","v":135697,"vw":1019.150686},{"c":1017.4,"h":1018.6,"l":1011.21,"n":3510,"o":1013.395,"t":"2026-10-12T14:50:00Z","v":86248,"vw":1015.313267},{"c":1018.49,"h":1021.22,"l":1016.7001,"n":2904,"o":1017,"t":"2026-10-12T14:55:00Z","v":81072,"vw":1018.863111},{"c":1012.605,"h":1020.38,"l":1012.0507,"n":3361,"o":1018.5,"t":"2026-10-12T15:00:00Z","v":105819,"vw":1015.942456},{"c":1011.7975,"h":1016.88,"l":1009.7,"n":3406,"o":1012.6,"t":"2026-10-12T15:05:00Z","v":96909,"vw":1012.222316},{"c":1004.7794,"h":1012.84,"l":1003.6043,"n":3820,"o":1011.825,"t":"2026-10-12T15:10:00Z","v":89384,"vw":1008.464235},{"c":1001.36,"h":1009,"l":999.2453,"n":5064,"o":1005.176,"t":"2026-10-12T15:15:00Z","v":114363,"vw":1003.458301},{"c":997.1896,"h":1004.2699,"l":997,"n":4526,"o":1001.37,"t":"2026-10-12T15:20:00Z","v":121160,"vw":1000.955858},{"c":990.695,"h":998.63,"l":990.5,"n":5584,"o":997.33,"t":"2026-10-12T15:25:00Z","v":146240,"vw":995.27223},{"c":997.66,"h":998.5,"l":988.52,"n":5527,"o":990.695,"t":"2026-10-12T15:30:00Z","v":123650,"vw":993.358559},{"c":999.84,"h":1001.49,"l":997.0413,"n":4099,"o":997.7245,"t":"2026-10-12T15:35:00Z","v":116152,"vw":999.879374},{"c":1000.86,"h":1002.41,"l":997.62,"n":2843,"o":999.505,"t":"2026-10-12T15:40:00Z","v":77491,"vw":1000.526843},{"c":1000.295,"h":1002.46,"l":998.37,"n":2899,"o":1001.02,"t":"2026-10-12T15:45:00Z","v":78960,"vw":1000.776926},{"c":1003.6135,"h":1004,"l":1000.13,"n":2528,"o":1000.8399,"t":"2026-10-12T15:50:00Z","v":62897,"vw":1002.198112},{"c":1006.308,"h":1008.0095,"l":1002.73,"n":2842,"o":1003.6498,"t":"2026-10-12T15:55:00Z","v":74428,"vw":1006.277132},{"c":1004.39,"h":1006.055,"l":1002,"n":2227,"o":1006,"t":"2026-10-12T16:00:00Z","v":61168,"vw":1003.901683},{"c":997.7325,"h":1004.4,"l":997.725,"n":2790,"o":1004.4,"t":"2026-10-12T16:05:00Z","v":65161,"vw":1001.080376},{"c":996.615,"h":1000.225,"l":995.06,"n":2059,"o":997.725,"t":"2026-10-12T16:10:00Z","v":44088,"vw":997.684987},{"c":997.7153,"h":998.6,"l":995.1101,"n":1752,"o":996.1286,"t":"2026-10-12T16:15:00Z","v":38599,"vw":996.520177},{"c":996.305,"h":1001.6568,"l":996.12,"n":1800,"o":997.6532,"t":"2026-10-12T16:20:00Z","v":44123,"vw":999.218811},{"c":993.005,"h":998.23,"l":992.8,"n":2693,"o":996.5,"t":"2026-10-12T16:25:00Z","v":67396,"vw":995.307492},{"c":999.55,"h":999.7599,"l":992.8,"n":1597,"o":992.8,"t":"2026-10-12T16:30:00Z","v":34217,"vw":996.521174},{"c":994.56,"h":999.82,"l":994.21,"n":1462,"o":999.262,"t":"2026-10-12T16:35:00Z","v":26171,"vw":997.327945},{"c":991.02,"h":995.5999,"l":990.1001,"n":2195,"o":994.545,"t":"2026-10-12T16:40:00Z","v":52804,"vw":992.421378},{"c":991.235,"h":993.08,"l":989,"n":3079,"o":990.82,"t":"2026-10-12T16:45:00Z","v":73061,"vw":991.139162},{"c":991.09,"h":993.08,"l":990.04,"n":1689,"o":991,"t":"2026-10-12T16:50:00Z","v":31599,"vw":991.363396},{"c":989.665,"h":991.6,"l":988.8,"n":2034,"o":991.1,"t":"2026-10-12T16:55:00Z","v":48297,"vw":989.691992},{"c":987.05,"h":990.3005,"l":986.06,"n":3163,"o":990.3005,"t":"2026-10-12T17:00:00Z","v":56991,"vw":987.888208},{"c":987.4048,"h":990.898,"l":986.5013,"n":1853,"o":987.05,"t":"2026-10-12T17:05:00Z","v":41665,"vw":988.79261},{"c":985.56,"h":988.1221,"l":985,"n":2733,"o":987.19,"t":"2026-10-12T17:10:00Z","v":56449,"vw":986.241808},{"c":984.875,"h":986.1,"l":984,"n":2087,"o":986.1,"t":"2026-10-12T17:15:00Z","v":36641,"vw":984.77916},{"c":985.644,"h":986.24,"l":983.34,"n":2285,"o":984.88,"t":"2026-10-12T17:20:00Z","v":47163,"vw":984.613996},{"c":985.7405,"h":986.39,"l":983.6001,"n":1723,"o":985.94,"t":"2026-10-12T17:25:00Z","v":31045,"vw":984.860577},{"c":984.71,"h":987.49,"l":984.55,"n":2004,"o":985.325,"t":"2026-10-12T17:30:00Z","v":44864,"vw":986.315084},{"c":985.165,"h":986.559,"l":984.14,"n":1844,"o":984.795,"t":"2026-10-12T17:35:00Z","v":38793,"vw":984.932419},{"c":983.565,"h":986.6999,"l":983.23,"n":2060,"o":985.659,"t":"2026-10-12T17:40:00Z","v":39165,"vw":984.746705},{"c":984.915,"h":985.45,"l":983.01,"n":1661,"o":983.77,"t":"2026-10-12T17:45:00Z","v":31497,"vw":984.335538},{"c":984.71,"h":985.77,"l":984.301,"n":1593,"o":984.91,"t":"2026-10-12T17:50:00Z","v":28448,"vw":984.96498},{"c":982.52,"h":984.72,"l":982.28,"n":2243,"o":984.43,"t":"2026-10-12T17:55:00Z","v":39018,"vw":983.29978},{"c":983.345,"h":984.4499,"l":980.0001,"n":2846,"o":982.57,"t":"2026-10-12T18:00:00Z","v":63241,"vw":981.754401},{"c":982.6499,"h":983.4347,"l":981.17,"n":1619,"o":983,"t":"2026-10-12T18:05:00Z","v":34927,"vw":982.57321},{"c":983.805,"h":984.94,"l":981.33,"n":1631,"o":982.365,"t":"2026-10-12T18:10:00Z","v":35094,"vw":983.266933},{"c":983.43,"h":986.8,"l":983.07,"n":1932,"o":983.745,"t":"2026-10-12T18:15:00Z","v":41519,"vw":984.65441},{"c":984.395,"h":984.76,"l":981.78,"n":1786,"o":983.92,"t":"2026-10-12T18:20:00Z","v":34993,"vw":983.59457},{"c":987.0875,"h":987.64,"l":983.13,"n":1929,"o":984.48,"t":"2026-10-12T18:25:00Z","v":48303,"vw":984.949339},{"c":988.68,"h":989.8481,"l":982.755,"n":1908,"o":986.409,"t":"2026-10-12T18:30:00Z","v":59161,"vw":985.636587},{"c":987.2099,"h":1001.6737,"l":986,"n":1641,"o":988.68,"t":"2026-10-12T18:35:00Z","v":53983,"vw":992.376434},{"c":986.88,"h":987.93,"l":986.31,"n":1501,"o":986.64,"t":"2026-10-12T18:40:00Z","v":33023,"vw":987.05955},{"c":986.13,"h":986.9,"l":984.0001,"n":1497,"o":986.87,"t":"2026-10-12T18:45:00Z","v":36535,"vw":985.933787},{"c":984.79,"h":987.1973,"l":983.28,"n":1545,"o":986.3,"t":"2026-10-12T18:50:00Z","v":32899,"vw":985.055482},{"c":984.4,"h":985.143,"l":982.49,"n":1474,"o":985.143,"t":"2026-10-12T18:55:00Z","v":29962,"vw":983.723089},{"c":984.59,"h":984.785,"l":982.53,"n":1475,"o":984.62,"t":"2026-10-12T19:00:00Z","v":28063,"vw":983.780009},{"c":985.53,"h":985.9,"l":984.03,"n":1520,"o":984.325,"t":"2026-10-12T19:05:00Z","v":25981,"vw":985.077412},{"c":986.848,"h":988.37,"l":985.5,"n":1680,"o":985.5,"t":"2026-10-12T19:10:00Z","v":36944,"vw":987.077945},{"c":986.87,"h":987.99,"l":985.39,"n":1592,"o":986.975,"t":"2026-10-12T19:15:00Z","v":29166,"vw":986.855722},{"c":986.59,"h":988.8127,"l":985.5508,"n":1836,"o":987.4338,"t":"2026-10-12T19:20:00Z","v":44629,"vw":987.420783},{"c":989.33,"h":989.33,"l":985.525,"n":1929,"o":986.74,"t":"2026-10-12T19:25:00Z","v":42248,"vw":988.084425},{"c":990.675,"h":991.5357,"l":988.6101,"n":2447,"o":989.055,"t":"2026-10-12T19:30:00Z","v":52841,"vw":990.137731},{"c":994.155,"h":994.88,"l":990.03,"n":3162,"o":990.3404,"t":"2026-10-12T19:35:00Z","v":85339,"vw":993.050514},{"c":995.733,"h":999,"l":994.03,"n":3687,"o":994.03,"t":"2026-10-12T19:40:00Z","v":127218,"vw":996.972438},{"c":988.94,"h":995.34,"l":987.285,"n":3871,"o":995.34,"t":"2026-10-12T19:45:00Z","v":92179,"vw":991.932183},{"c":991.49,"h":992.9,"l":988.94,"n":3941,"o":989.52,"t":"2026-10-12T19:50:00Z","v":93159,"vw":991.144268},{"c":995.22,"h":996.3033,"l":991.49,"n":8416,"o":991.49,"t":"2026-10-12T19:55:00Z","v":224816,"vw":994.781496},{"c":995.48,"h":995.65,"l":992.55,"n":281,"o":995.41,"t":"2026-10-12T20:00:00Z","v":407831,"vw":995.41028},{"c":995.91,"h":995.91,"l":993,"n":260,"o":994.51,"t":"2026-10-12T20:05:00Z","v":3467,"vw":994.930772},{"c":997,"h":998,"l":995.91,"n":187,"o":995.91,"t":"2026-10-12T20:10:00Z","v":4773,"vw":996.783533},{"c":996,"h":996.49,"l":996,"n":42,"o":996.155,"t":"2026-10-12T20:15:00Z","v":943,"vw":996.172243},{"c":996,"h":996.2283,"l":996,"n":93,"o":996.2267,"t":"2026-10-12T20:20:00Z","v":2447,"vw":996.063386},{"c":995.33,"h":996.2,"l":995.1722,"n":145,"o":996.2,"t":"2026-10-12T20:25:00Z","v":1374,"vw":995.913063},{"c":995.7,"h":995.9453,"l":995.5,"n":30,"o":995.9453,"t":"2026-10-12T20:35:00Z","v":784,"vw":995.56775},{"c":995.6,"h":995.6,"l":995.6,"n":24,"o":995.6,"t":"2026-10-12T20:40:00Z","v":159,"vw":995.6},{"c":996,"h":996,"l":996,"n":43,"o":996,"t":"2026-10-12T20:45:00Z","v":315,"vw":996},{"c":996.938,"h":996.938,"l":996.24,"n":110,"o":996.24,"t":"2026-10-12T20:50:00Z","v":982,"vw":996.534597},{"c":996.49,"h":997,"l":995.4,"n":97,"o":997,"t":"2026-10-12T20:55:00Z","v":11916,"vw":995.616831},{"c":996.4447,"h":996.5,"l":996,"n":36,"o":996.5,"t":"2026-10-12T21:00:00Z","v":424,"vw":996.396321},{"c":996.9284,"h":996.9284,"l":995.6862,"n":41,"o":996,"t":"2026-10-12T21:05:00Z","v":766,"vw":996.071291},{"c":996.5,"h":997,"l":996.3,"n":48,"o":997,"t":"2026-10-12T21:10:00Z","v":1076,"vw":996.771982},{"c":995.4,"h":996.14,"l":995.4,"n":83,"o":996.14,"t":"2026-10-12T21:15:00Z","v":1111,"vw":995.66568},{"c":995.0856,"h":995.98,"l":995,"n":108,"o":995.4013,"t":"2026-10-12T21:20:00Z","v":1753,"vw":995.301504},{"c":996,"h":996,"l":996,"n":9,"o":996,"t":"2026-10-12T21:25:00Z","v":133,"vw":996},{"c":996.4188,"h":996.4188,"l":995.1149,"n":29,"o":995.1149,"t":"2026-10-12T21:30:00Z","v":311,"vw":995.646931},{"c":995,"h":995,"l":995,"n":9,"o":995,"t":"2026-10-12T21:35:00Z","v":172,"vw":995},{"c":994.0602,"h":995,"l":994.0602,"n":15,"o":995,"t":"2026-10-12T21:45:00Z","v":345,"vw":994.828209},{"c":991.1089,"h":994,"l":991.1089,"n":89,"o":994,"t":"2026-10-12T21:50:00Z","v":504,"vw":991.934929},{"c":991.9085,"h":991.9085,"l":990.76,"n":118,"o":991.01,"t":"2026-10-12T21:55:00Z","v":1252,"vw":991.334079},{"c":992,"h":992,"l":992,"n":9,"o":992,"t":"2026-10-12T22:00:00Z","v":146,"vw":992},{"c":995,"h":995.5,"l":993.76,"n":78,"o":993.76,"t":"2026-10-12T22:05:00Z","v":1316,"vw":994.500857},{"c":994.4,"h":995.1,"l":994.4,"n":30,"o":995.1,"t":"2026-10-12T22:10:00Z","v":389,"vw":994.992256},{"c":991.7781,"h":991.7781,"l":991.7781,"n":29,"o":991.7781,"t":"2026-10-12T22:15:00Z","v":141,"vw":991.7781},{"c":993.8885,"h":993.89,"l":993.83,"n":20,"o":993.89,"t":"2026-10-12T22:20:00Z","v":347,"vw":993.86583},{"c":991.08,"h":991.08,"l":991.08,"n":18,"o":991.08,"t":"2026-10-12T22:25:00Z","v":172,"vw":991.08},{"c":993.98,"h":993.98,"l":991.5264,"n":46,"o":991.5264,"t":"2026-10-12T22:35:00Z","v":550,"vw":993.169157},{"c":992,"h":992.46,"l":992,"n":19,"o":992.46,"t":"2026-10-12T22:40:00Z","v":178,"vw":992.236699},{"c":990,"h":990.96,"l":989.0001,"n":115,"o":990.96,"t":"2026-10-12T22:50:00Z","v":1243,"vw":989.987257},{"c":990.97,"h":990.97,"l":989.85,"n":54,"o":990,"t":"2026-10-12T22:55:00Z","v":475,"vw":990.305178},{"c":989,"h":989.1655,"l":989,"n":30,"o":989.1655,"t":"2026-10-12T23:00:00Z","v":419,"vw":989.081388},{"c":988,"h":988,"l":986,"n":68,"o":988,"t":"2026-10-12T23:05:00Z","v":1527,"vw":987.186425},{"c":985.5799,"h":986,"l":985.5,"n":98,"o":986,"t":"2026-10-12T23:10:00Z","v":709,"vw":985.705237},{"c":984.99,"h":985.9,"l":984.99,"n":176,"o":985.82,"t":"2026-10-12T23:15:00Z","v":2783,"vw":985.206003},{"c":983.4394,"h":986.2329,"l":983.1001,"n":86,"o":983.56,"t":"2026-10-12T23:20:00Z","v":1226,"vw":984.649784},{"c":985,"h":985,"l":985,"n":22,"o":985,"t":"2026-10-12T23:25:00Z","v":154,"vw":985},{"c":982,"h":985.42,"l":981,"n":199,"o":985.42,"t":"2026-10-12T23:30:00Z","v":3991,"vw":982.568986},{"c":983.24,"h":983.24,"l":982,"n":64,"o":983,"t":"2026-10-12T23:35:00Z","v":780,"vw":982.730022},{"c":981.9,"h":983.1,"l":981.9,"n":108,"o":982.5,"t":"2026-10-12T23:40:00Z","v":1268,"vw":982.710716},{"c":981,"h":981.7,"l":981,"n":85,"o":981.7,"t":"2026-10-12T23:45:00Z","v":620,"vw":981.35816},{"c":981,"h":981.7,"l":981,"n":78,"o":981.5,"t":"2026-10-12T23:50:00Z","v":855,"vw":981.206783},{"c":980.12,"h":980.99,"l":980,"n":189,"o":980.99,"t":"2026-10-12T23:55:00Z","v":2318,"vw":980.19346},{"c":981.75,"h":994,"l":972.26,"n":2983,"o":977,"t":"2026-10-13T08:00:00Z","v":31768,"vw":983.898291},{"c":985.39,"h":985.39,"l":982.2,"n":59,"o":982.2,"t":"2026-10-13T08:05:00Z","v":710,"vw":983.472021},{"c":986.485,"h":986.485,"l":985.99,"n":45,"o":985.99,"t":"2026-10-13T08:10:00Z","v":488,"vw":986.23125},{"c":985,"h":985.02,"l":982,"n":76,"o":985.02,"t":"2026-10-13T08:15:00Z","v":877,"vw":983.68},{"c":986,"h":986,"l":984.99,"n":27,"o":984.99,"t":"2026-10-13T08:20:00Z","v":780,"vw":985.062996},{"c":991.38,"h":992,"l":987,"n":94,"o":987,"t":"2026-10-13T08:25:00Z","v":1688,"vw":989.513686},{"c":990,"h":991.7449,"l":987.87,"n":85,"o":990,"t":"2026-10-13T08:30:00Z","v":2142,"vw":990.006327},{"c":990,"h":990,"l":989.99,"n":23,"o":989.99,"t":"2026-10-13T08:35:00Z","v":227,"vw":989.997042},{"c":989.7,"h":990,"l":989.7,"n":27,"o":990,"t":"2026-10-13T08:40:00Z","v":327,"vw":989.809091},{"c":994.7,"h":994.7,"l":991,"n":121,"o":991,"t":"2026-10-13T08:45:00Z","v":2247,"vw":992.44045},{"c":991.6,"h":994,"l":991.6,"n":77,"o":993.81,"t":"2026-10-13T08:50:00Z","v":907,"vw":993.721111},{"c":988.3,"h":988.3,"l":988.3,"n":16,"o":988.3,"t":"2026-10-13T08:55:00Z","v":141,"vw":988.3},{"c":985.89,"h":986.08,"l":985.89,"n":34,"o":985.89,"t":"2026-10-13T09:05:00Z","v":933,"vw":985.929674},{"c":988,"h":990.2,"l":988,"n":101,"o":990.2,"t":"2026-10-13T09:10:00Z","v":2595,"vw":990.099148},{"c":991,"h":991,"l":991,"n":9,"o":991,"t":"2026-10-13T09:15:00Z","v":229,"vw":991},{"c":988.18,"h":988.18,"l":988.18,"n":25,"o":988.18,"t":"2026-10-13T09:20:00Z","v":145,"vw":988.18},{"c":991.04,"h":991.07,"l":988,"n":126,"o":988.08,"t":"2026-10-13T09:25:00Z","v":2322,"vw":989.503942},{"c":992.5,"h":992.5,"l":991.67,"n":55,"o":991.67,"t":"2026-10-13T09:30:00Z","v":2016,"vw":991.889972},{"c":994,"h":994.5,"l":991.83,"n":88,"o":991.83,"t":"2026-10-13T09:35:00Z","v":2243,"vw":993.731771},{"c":991,"h":994.22,"l":991,"n":50,"o":994.22,"t":"2026-10-13T09:40:00Z","v":555,"vw":992.028791},{"c":990,"h":990,"l":988.78,"n":76,"o":989.02,"t":"2026-10-13T09:45:00Z","v":924,"vw":989.187899},{"c":989.95,"h":990.1,"l":989.6,"n":35,"o":990.1,"t":"2026-10-13T09:50:00Z","v":460,"vw":989.889941},{"c":989.51,"h":989.51,"l":989.51,"n":5,"o":989.51,"t":"2026-10-13T09:55:00Z","v":57,"vw":989.51},{"c":990.99,"h":990.99,"l":990.99,"n":7,"o":990.99,"t":"2026-10-13T10:00:00Z","v":86,"vw":990.99},{"c":990,"h":991.98,"l":989.56,"n":21,"o":991.98,"t":"2026-10-13T10:05:00Z","v":359,"vw":991.133846},{"c":989.5,"h":989.51,"l":988.416,"n":40,"o":989.51,"t":"2026-10-13T10:10:00Z","v":493,"vw":989.31512},{"c":988,"h":989.2,"l":988,"n":58,"o":989.2,"t":"2026-10-13T10:15:00Z","v":446,"vw":988.534782},{"c":989,"h":990,"l":989,"n":40,"o":989.11,"t":"2026-10-13T10:20:00Z","v":641,"vw":989.166666},{"c":987.7,"h":988,"l":987,"n":48,"o":988,"t":"2026-10-13T10:25:00Z","v":377,"vw":987.467456},{"c":986.56,"h":986.56,"l":986.56,"n":16,"o":986.56,"t":"2026-10-13T10:30:00Z","v":66,"vw":986.56},{"c":986,"h":986,"l":986,"n":46,"o":986,"t":"2026-10-13T10:35:00Z","v":314,"vw":986},{"c":985.03,"h":985.67,"l":985.03,"n":48,"o":985.67,"t":"2026-10-13T10:40:00Z","v":854,"vw":985.524815},{"c":981.2,"h":981.2,"l":981.2,"n":16,"o":981.2,"t":"2026-10-13T10:45:00Z","v":222,"vw":981.2},{"c":983.56,"h":983.56,"l":983.56,"n":17,"o":983.56,"t":"2026-10-13T10:50:00Z","v":283,"vw":983.56},{"c":975.8238,"h":981.2,"l":975.01,"n":451,"o":981.2,"t":"2026-10-13T11:00:00Z","v":3063,"vw":977.306017},{"c":976,"h":976.4358,"l":975,"n":134,"o":975,"t":"2026-10-13T11:05:00Z","v":1043,"vw":975.499669},{"c":975,"h":977.05,"l":975,"n":86,"o":976.97,"t":"2026-10-13T11:10:00Z","v":1194,"vw":976.380317},{"c":975.3,"h":977.36,"l":974.51,"n":252,"o":976.07,"t":"2026-10-13T11:15:00Z","v":2473,"vw":975.247855},{"c":978,"h":978,"l":974.51,"n":166,"o":975,"t":"2026-10-13T11:20:00Z","v":1579,"vw":976.8504},{"c":979.6,"h":979.6,"l":978.5,"n":52,"o":978.6123,"t":"2026-10-13T11:25:00Z","v":2084,"vw":978.972697},{"c":978.06,"h":980,"l":978.06,"n":90,"o":979.079,"t":"2026-10-13T11:30:00Z","v":1449,"vw":979.789807},{"c":980.67,"h":980.67,"l":979,"n":56,"o":979.91,"t":"2026-10-13T11:35:00Z","v":582,"vw":980.175523},{"c":981.1,"h":981.14,"l":979.8546,"n":77,"o":981.14,"t":"2026-10-13T11:40:00Z","v":633,"vw":980.417553},{"c":982,"h":982.3157,"l":981.14,"n":30,"o":982,"t":"2026-10-13T11:45:00Z","v":1112,"vw":981.576713},{"c":981.83,"h":982,"l":981.79,"n":56,"o":982,"t":"2026-10-13T11:50:00Z","v":548,"vw":981.891406},{"c":979.845,"h":981,"l":979.51,"n":70,"o":981,"t":"2026-10-13T11:55:00Z","v":1165,"vw":980.044276},{"c":976.01,"h":978,"l":976.01,"n":65,"o":976.3475,"t":"2026-10-13T12:00:00Z","v":1070,"vw":977.107222},{"c":979,"h":979.99,"l":977.44,"n":77,"o":977.45,"t":"2026-10-13T12:05:00Z","v":2274,"vw":977.614003},{"c":975.59,"h":978.93,"l":975.3,"n":83,"o":978.93,"t":"2026-10-13T12:10:00Z","v":1026,"vw":976.608895},{"c":975.26,"h":977,"l":975,"n":79,"o":977,"t":"2026-10-13T12:15:00Z","v":956,"vw":975.674747},{"c":973,"h":974.25,"l":973,"n":136,"o":974.25,"t":"2026-10-13T12:20:00Z","v":1579,"vw":973.817168},{"c":972.4801,"h":973.3,"l":972.4801,"n":83,"o":973.01,"t":"2026-10-13T12:25:00Z","v":915,"vw":973.048193},{"c":971.88,"h":974.45,"l":971.88,"n":242,"o":973,"t":"2026-10-13T12:30:00Z","v":2221,"vw":972.558218},{"c":972.6,"h":973,"l":971.61,"n":116,"o":971.61,"t":"2026-10-13T12:35:00Z","v":1190,"vw":972.346715},{"c":972,"h":974.3306,"l":972,"n":82,"o":972.96,"t":"2026-10-13T12:40:00Z","v":1101,"vw":973.037888},{"c":972.68,"h":973,"l":970,"n":465,"o":972.38,"t":"2026-10-13T12:45:00Z","v":5764,"vw":971.056262},{"c":973.83,"h":973.83,"l":970.0003,"n":41,"o":973.01,"t":"2026-10-13T12:50:00Z","v":492,"vw":972.482807},{"c":972.3367,"h":973.9,"l":971.06,"n":72,"o":973,"t":"2026-10-13T12:55:00Z","v":2132,"vw":972.704649},{"c":971,"h":973,"l":971,"n":95,"o":973,"t":"2026-10-13T13:00:00Z","v":1754,"vw":971.838769},{"c":974.5,"h":974.5,"l":971,"n":183,"o":971.76,"t":"2026-10-13T13:05:00Z","v":3055,"vw":972.729611},{"c":974,"h":975.5,"l":973.94,"n":138,"o":974.69,"t":"2026-10-13T13:10:00Z","v":2096,"vw":974.489144},{"c":970.01,"h":973.95,"l":970,"n":261,"o":973.95,"t":"2026-10-13T13:15:00Z","v":3056,"vw":971.050149},{"c":972,"h":972,"l":970,"n":156,"o":970.02,"t":"2026-10-13T13:20:00Z","v":3312,"vw":970.759855},{"c":969.61,"h":973.3,"l":968.02,"n":481,"o":972,"t":"2026-10-13T13:25:00Z","v":4697,"vw":970.058779},{"c":963.93,"h":973.1784,"l":956.975,"n":8389,"o":971.785,"t":"2026-10-13T13:30:00Z","v":202211,"vw":966.173097},{"c":978.1534,"h":980.374,"l":960.3175,"n":4421,"o":963.935,"t":"2026-10-13T13:35:00Z","v":97714,"vw":969.633562},{"c":978.0375,"h":988.32,"l":975,"n":4659,"o":978.22,"t":"2026-10-13T13:40:00Z","v":145814,"vw":981.028382},{"c":980.21,"h":985.9999,"l":976.875,"n":3321,"o":978.0225,"t":"2026-10-13T13:45:00Z","v":84382,"vw":981.481927},{"c":978.51,"h":981.96,"l":972.17,"n":2951,"o":980.2,"t":"2026-10-13T13:50:00Z","v":78430,"vw":976.795589},{"c":977.89,"h":980.695,"l":976,"n":2187,"o":978.3951,"t":"2026-10-13T13:55:00Z","v":49953,"vw":978.322103},{"c":982.7943,"h":984.5238,"l":978.17,"n":2430,"o":978.17,"t":"2026-10-13T14:00:00Z","v":55052,"vw":981.754586},{"c":984.685,"h":986.8,"l":980.55,"n":2180,"o":982.495,"t":"2026-10-13T14:05:00Z","v":49267,"vw":983.932009},{"c":992.1284,"h":993,"l":983.57,"n":3661,"o":984.5,"t":"2026-10-13T14:10:00Z","v":105637,"vw":989.674708},{"c":983.115,"h":992.5347,"l":981.76,"n":2720,"o":992,"t":"2026-10-13T14:15:00Z","v":63979,"vw":986.960018},{"c":977.1543,"h":983.3587,"l":974.331,"n":2992,"o":983.115,"t":"2026-10-13T14:20:00Z","v":64278,"vw":978.17317},{"c":969.0481,"h":977.9499,"l":966.59,"n":3243,"o":977.15,"t":"2026-10-13T14:25:00Z","v":70052,"vw":971.936038},{"c":976.76,"h":976.99,"l":967.18,"n":2315,"o":970.0499,"t":"2026-10-13T14:30:00Z","v":53491,"vw":970.941987},{"c":976,"h":977.32,"l":969.8,"n":2320,"o":976.575,"t":"2026-10-13T14:35:00Z","v":61204,"vw":973.845116},{"c":973.48,"h":975.75,"l":973.0652,"n":1582,"o":975.02,"t":"2026-10-13T14:40:00Z","v":34505,"vw":974.285995},{"c":967.4,"h":974.24,"l":967.4,"n":1830,"o":973.56,"t":"2026-10-13T14:45:00Z","v":34405,"vw":970.827498},{"c":960.935,"h":968.57,"l":960.5701,"n":2777,"o":967.02,"t":"2026-10-13T14:50:00Z","v":54105,"vw":964.347903},{"c":961.085,"h":962.5673,"l":958.682,"n":3295,"o":960.84,"t":"2026-10-13T14:55:00Z","v":57911,"vw":960.619588},{"c":960.47,"h":963.64,"l":959.515,"n":2322,"o":961.687,"t":"2026-10-13T15:00:00Z","v":58641,"vw":961.034874},{"c":959.71,"h":961.53,"l":958.84,"n":1760,"o":960.47,"t":"2026-10-13T15:05:00Z","v":37207,"vw":960.198079},{"c":962.5,"h":963.4,"l":959.08,"n":1976,"o":959.705,"t":"2026-10-13T15:10:00Z","v":41777,"vw":961.536757},{"c":962.795,"h":964.77,"l":960,"n":1876,"o":962.11,"t":"2026-10-13T15:15:00Z","v":37552,"vw":962.294307},{"c":962.835,"h":965.88,"l":962.51,"n":1626,"o":962.59,"t":"2026-10-13T15:20:00Z","v":38373,"vw":964.093389},{"c":959.1657,"h":963.24,"l":959,"n":1804,"o":963.2381,"t":"2026-10-13T15:25:00Z","v":30498,"vw":960.35003},{"c":957.8348,"h":959.41,"l":956,"n":2398,"o":959.3159,"t":"2026-10-13T15:30:00Z","v":45251,"vw":957.549901},{"c":952.7063,"h":958.24,"l":952.01,"n":3141,"o":958.24,"t":"2026-10-13T15:35:00Z","v":65411,"vw":954.529514},{"c":955.86,"h":957.0633,"l":952.7027,"n":1761,"o":953.105,"t":"2026-10-13T15:40:00Z","v":40213,"vw":955.553522},{"c":958.4201,"h":958.4201,"l":954,"n":1666,"o":956.13,"t":"2026-10-13T15:45:00Z","v":44684,"vw":955.793622},{"c":961.67,"h":961.67,"l":957.94,"n":1339,"o":958.435,"t":"2026-10-13T15:50:00Z","v":29855,"vw":959.523332},{"c":965.411,"h":967,"l":961.73,"n":1815,"o":962,"t":"2026-10-13T15:55:00Z","v":46227,"vw":964.72902},{"c":968.6506,"h":969.49,"l":963.27,"n":1845,"o":965.0369,"t":"2026-10-13T16:00:00Z","v":53327,"vw":967.229927},{"c":970.455,"h":971.4517,"l":968.03,"n":1714,"o":969.05,"t":"2026-10-13T16:05:00Z","v":41037,"vw":969.712431},{"c":970.97,"h":971.1,"l":968.55,"n":1372,"o":970.193,"t":"2026-10-13T16:10:00Z","v":28109,"vw":969.866655},{"c":975.25,"h":975.45,"l":969.3001,"n":1662,"o":971,"t":"2026-10-13T16:15:00Z","v":43184,"vw":972.519763},{"c":975.83,"h":976.5456,"l":973.505,"n":1715,"o":975.2,"t":"2026-10-13T16:20:00Z","v":48043,"vw":975.20529},{"c":979.54,"h":979.9899,"l":975.22,"n":1762,"o":975.72,"t":"2026-10-13T16:25:00Z","v":45520,"vw":977.904968},{"c":976.905,"h":981.3572,"l":976.0602,"n":1996,"o":979.425,"t":"2026-10-13T16:30:00Z","v":54750,"vw":979.248099},{"c":975.68,"h":979.22,"l":974.8101,"n":1421,"o":977.105,"t":"2026-10-13T16:35:00Z","v":33244,"vw":976.763821},{"c":973.915,"h":977.7252,"l":973.58,"n":1222,"o":975.695,"t":"2026-10-13T16:40:00Z","v":27535,"vw":974.936014},{"c":976.5,"h":977.7612,"l":973.87,"n":1198,"o":974.26,"t":"2026-10-13T16:45:00Z","v":21366,"vw":975.96006},{"c":974.78,"h":976.5308,"l":973.8,"n":1171,"o":976.5308,"t":"2026-10-13T16:50:00Z","v":24815,"vw":974.891906},{"c":972.905,"h":975.88,"l":972,"n":1289,"o":974.34,"t":"2026-10-13T16:55:00Z","v":29022,"vw":974.316203},{"c":972.555,"h":973.96,"l":971.43,"n":1174,"o":972.46,"t":"2026-10-13T17:00:00Z","v":31948,"vw":972.656503},{"c":972.365,"h":974,"l":971.18,"n":983,"o":973,"t":"2026-10-13T17:05:00Z","v":27530,"vw":972.660793},{"c":972.27,"h":973.89,"l":971.43,"n":1119,"o":972.11,"t":"2026-10-13T17:10:00Z","v":27963,"vw":972.787323},{"c":971.38,"h":972.63,"l":970.13,"n":1565,"o":972.15,"t":"2026-10-13T17:15:00Z","v":35059,"vw":971.26245},{"c":970.66,"h":971.6706,"l":970.04,"n":953,"o":970.93,"t":"2026-10-13T17:20:00Z","v":23717,"vw":970.674492},{"c":971.595,"h":972.89,"l":970.32,"n":936,"o":970.84,"t":"2026-10-13T17:25:00Z","v":20135,"vw":971.420974},{"c":972.1337,"h":972.97,"l":969.1101,"n":1501,"o":971.43,"t":"2026-10-13T17:30:00Z","v":31296,"vw":971.015058},{"c":973.11,"h":973.82,"l":971.38,"n":1268,"o":971.96,"t":"2026-10-13T17:35:00Z","v":40667,"vw":972.555302},{"c":973.775,"h":974.33,"l":971.98,"n":1239,"o":973.72,"t":"2026-10-13T17:40:00Z","v":16690,"vw":973.517966},{"c":972.17,"h":974.1535,"l":971.87,"n":1119,"o":973.765,"t":"2026-10-13T17:45:00Z","v":18940,"vw":972.96913},{"c":971.36,"h":972.16,"l":969.11,"n":1308,"o":971.89,"t":"2026-10-13T17:50:00Z","v":21926,"vw":970.55978},{"c":974.25,"h":974.63,"l":970.39,"n":1179,"o":971.26,"t":"2026-10-13T17:55:00Z","v":20838,"vw":971.945506},{"c":974.9235,"h":976.56,"l":972.2388,"n":1334,"o":974.63,"t":"2026-10-13T18:00:00Z","v":27687,"vw":975.041498},{"c":974.78,"h":978.28,"l":972.635,"n":1698,"o":974.69,"t":"2026-10-13T18:05:00Z","v":40404,"vw":975.586955},{"c":977.58,"h":977.6697,"l":973.775,"n":1082,"o":975.2,"t":"2026-10-13T18:10:00Z","v":18250,"vw":975.388979},{"c":977.65,"h":979.0499,"l":975.84,"n":911,"o":978.0837,"t":"2026-10-13T18:15:00Z","v":16770,"vw":977.366936},{"c":977.76,"h":978.68,"l":975.3954,"n":996,"o":977.01,"t":"2026-10-13T18:20:00Z","v":22422,"vw":977.374242},{"c":977.3233,"h":979.19,"l":976.0263,"n":1131,"o":977.54,"t":"2026-10-13T18:25:00Z","v":22584,"vw":977.892373},{"c":979.835,"h":980.8871,"l":976.15,"n":1373,"o":976.15,"t":"2026-10-13T18:30:00Z","v":33866,"vw":979.283705},{"c":977.66,"h":979.8908,"l":976.3,"n":1096,"o":979.8,"t":"2026-10-13T18:35:00Z","v":18716,"vw":977.846574},{"c":975.875,"h":977.94,"l":975.37,"n":963,"o":977.31,"t":"2026-10-13T18:40:00Z","v":15975,"vw":976.592067},{"c":977.875,"h":978.6727,"l":975.59,"n":894,"o":975.6,"t":"2026-10-13T18:45:00Z","v":15993,"vw":976.892933},{"c":976.95,"h":979.2229,"l":976.5,"n":1195,"o":977.88,"t":"2026-10-13T18:50:00Z","v":24792,"vw":977.921293},{"c":977.039,"h":978.0534,"l":976.34,"n":961,"o":977.12,"t":"2026-10-13T18:55:00Z","v":16352,"vw":977.006253},{"c":973.66,"h":977.13,"l":973.5001,"n":1316,"o":976.7,"t":"2026-10-13T19:00:00Z","v":25609,"vw":975.649619},{"c":975.87,"h":976.78,"l":973.595,"n":1158,"o":973.595,"t":"2026-10-13T19:05:00Z","v":19894,"vw":975.319073},{"c":976.71,"h":977.2,"l":975.01,"n":1453,"o":975.77,"t":"2026-10-13T19:10:00Z","v":27823,"vw":976.047681},{"c":979.265,"h":979.305,"l":975.68,"n":1457,"o":976.52,"t":"2026-10-13T19:15:00Z","v":27156,"vw":977.177989},{"c":980.76,"h":983.13,"l":978.25,"n":2017,"o":978.98,"t":"2026-10-13T19:20:00Z","v":50253,"vw":980.773184},{"c":981.865,"h":982.0419,"l":979.86,"n":1742,"o":980.76,"t":"2026-10-13T19:25:00Z","v":40369,"vw":981.036904},{"c":984.175,"h":984.6588,"l":981.86,"n":2118,"o":981.865,"t":"2026-10-13T19:30:00Z","v":46380,"vw":983.357873},{"c":981.7402,"h":984.63,"l":981.0001,"n":1929,"o":983.92,"t":"2026-10-13T19:35:00Z","v":42234,"vw":983.010709},{"c":982.68,"h":985.11,"l":981.2289,"n":2081,"o":982.27,"t":"2026-10-13T19:40:00Z","v":43616,"vw":983.193375},{"c":980.85,"h":983.19,"l":978.5,"n":2654,"o":982.68,"t":"2026-10-13T19:45:00Z","v":58333,"vw":980.098047},{"c":982.31,"h":983.86,"l":977.86,"n":3258,"o":980,"t":"2026-10-13T19:50:00Z","v":60538,"vw":980.633966},{"c":988.19,"h":989.44,"l":982.14,"n":6756,"o":982.14,"t":"2026-10-13T19:55:00Z","v":155480,"vw":987.136584},{"c":988,"h":990.5184,"l":985.56,"n":366,"o":987.99,"t":"2026-10-13T20:00:00Z","v":227376,"vw":988.003893},{"c":988,"h":989.96,"l":988,"n":143,"o":989.91,"t":"2026-10-13T20:05:00Z","v":105076,"vw":989.115729},{"c":990.4,"h":990.78,"l":988.5258,"n":161,"o":988.5258,"t":"2026-10-13T20:10:00Z","v":2839,"vw":989.677942},{"c":990,"h":990.69,"l":990,"n":104,"o":990,"t":"2026-10-13T20:15:00Z","v":1256,"vw":990.29549},{"c":986,"h":989.4,"l":986,"n":162,"o":989.4,"t":"2026-10-13T20:20:00Z","v":3185,"vw":986.923375},{"c":986,"h":986,"l":986,"n":13,"o":986,"t":"2026-10-13T20:25:00Z","v":157,"vw":986},{"c":986,"h":986,"l":986,"n":18,"o":986,"t":"2026-10-13T20:30:00Z","v":110,"vw":986},{"c":986.0932,"h":986.0932,"l":986.0932,"n":9,"o":986.0932,"t":"2026-10-13T20:35:00Z","v":55,"vw":986.0932},{"c":987.99,"h":987.99,"l":985.8321,"n":19,"o":985.8321,"t":"2026-10-13T20:40:00Z","v":490,"vw":986.98917},{"c":987.99,"h":987.99,"l":986.4298,"n":24,"o":986.4298,"t":"2026-10-13T20:45:00Z","v":331,"vw":987.382441},{"c":988.5,"h":989.1,"l":988.5,"n":33,"o":989.1,"t":"2026-10-13T20:50:00Z","v":391,"vw":988.935172},{"c":988.48,"h":990,"l":988,"n":23,"o":990,"t":"2026-10-13T20:55:00Z","v":1009,"vw":988.913238},{"c":988,"h":988,"l":987.98,"n":28,"o":987.98,"t":"2026-10-13T21:00:00Z","v":858,"vw":987.982882},{"c":989,"h":990,"l":989,"n":16,"o":989,"t":"2026-10-13T21:05:00Z","v":337,"vw":989.419355},{"c":988.5,"h":988.5,"l":988.5,"n":5,"o":988.5,"t":"2026-10-13T21:10:00Z","v":88,"vw":988.5},{"c":988.01,"h":988.01,"l":988.01,"n":11,"o":988.01,"t":"2026-10-13T21:20:00Z","v":121,"vw":988.01},{"c":988.142,"h":988.142,"l":988.142,"n":12,"o":988.142,"t":"2026-10-13T21:30:00Z","v":191,"vw":988.142},{"c":989.73,"h":989.73,"l":989.06,"n":18,"o":989.06,"t":"2026-10-13T21:35:00Z","v":282,"vw":989.312464},{"c":989.3,"h":989.94,"l":989.3,"n":17,"o":989.94,"t":"2026-10-13T21:40:00Z","v":203,"vw":989.726667},{"c":987.46,"h":987.46,"l":987.46,"n":3,"o":987.46,"t":"2026-10-13T21:50:00Z","v":86,"vw":987.46},{"c":990,"h":990,"l":990,"n":3,"o":990,"t":"2026-10-13T21:55:00Z","v":81,"vw":990},{"c":989,"h":989,"l":989,"n":8,"o":989,"t":"2026-10-13T22:00:00Z","v":162,"vw":989},{"c":987,"h":987.1666,"l":987,"n":25,"o":987.1666,"t":"2026-10-13T22:05:00Z","v":202,"vw":987.092556},{"c":987.48,"h":987.95,"l":987.48,"n":13,"o":987.5,"t":"2026-10-13T22:10:00Z","v":483,"vw":987.799776},{"c":987,"h":987.1,"l":987,"n":34,"o":987.1,"t":"2026-10-13T22:15:00Z","v":275,"vw":987.034722},{"c":988,"h":989,"l":988,"n":44,"o":988,"t":"2026-10-13T22:20:00Z","v":787,"vw":988.334082},{"c":987.9,"h":987.9,"l":987.9,"n":3,"o":987.9,"t":"2026-10-13T22:30:00Z","v":76,"vw":987.9},{"c":989.2,"h":989.2,"l":987.9,"n":43,"o":987.9,"t":"2026-10-13T22:35:00Z","v":401,"vw":988.294262},{"c":989,"h":989,"l":989,"n":7,"o":989,"t":"2026-10-13T22:40:00Z","v":55,"vw":989},{"c":990,"h":990,"l":989.58,"n":35,"o":989.94,"t":"2026-10-13T22:45:00Z","v":777,"vw":989.836706},{"c":991,"h":991,"l":990,"n":16,"o":990,"t":"2026-10-13T22:50:00Z","v":257,"vw":990.588235},{"c":992,"h":992,"l":989.8448,"n":65,"o":990.14,"t":"2026-10-13T22:55:00Z","v":929,"vw":990.853292},{"c":989,"h":991,"l":989,"n":14,"o":991,"t":"2026-10-13T23:00:00Z","v":258,"vw":990.21164},{"c":988.08,"h":988.08,"l":988.08,"n":4,"o":988.08,"t":"2026-10-13T23:05:00Z","v":52,"vw":988.08},{"c":988,"h":988,"l":988,"n":13,"o":988,"t":"2026-10-13T23:10:00Z","v":151,"vw":988},{"c":988,"h":989,"l":988,"n":32,"o":989,"t":"2026-10-13T23:15:00Z","v":333,"vw":988.307707},{"c":988,"h":988,"l":988,"n":9,"o":988,"t":"2026-10-13T23:25:00Z","v":63,"vw":988},{"c":989.3753,"h":989.3753,"l":988.15,"n":5,"o":988.15,"t":"2026-10-13T23:30:00Z","v":161,"vw":988.558433},{"c":989.69,"h":989.69,"l":988.0976,"n":8,"o":988.31,"t":"2026-10-13T23:40:00Z","v":200,"vw":988.561368},{"c":988,"h":988,"l":988,"n":43,"o":988,"t":"2026-10-13T23:50:00Z","v":538,"vw":988},{"c":987.5,"h":988,"l":987.5,"n":13,"o":988,"t":"2026-10-13T23:55:00Z","v":343,"vw":987.806854},{"c":976.99,"h":996,"l":970.43,"n":3032,"o":985.28,"t":"2026-10-14T08:00:00Z","v":24708,"vw":980.253539},{"c":982,"h":995.2,"l":979.8,"n":141,"o":979.8,"t":"2026-10-14T08:05:00Z","v":1373,"vw":981.855655},{"c":984,"h":984.01,"l":984,"n":31,"o":984.01,"t":"2026-10-14T08:10:00Z","v":274,"vw":984.005238},{"c":985,"h":986.07,"l":980.55,"n":72,"o":985,"t":"2026-10-14T08:15:00Z","v":1777,"vw":984.928532},{"c":982.19,"h":984,"l":980.55,"n":55,"o":984,"t":"2026-10-14T08:20:00Z","v":644,"vw":982.250763},{"c":980,"h":981.5,"l":980,"n":19,"o":981.5,"t":"2026-10-14T08:25:00Z","v":488,"vw":981.222222},{"c":977.93,"h":977.93,"l":977.93,"n":14,"o":977.93,"t":"2026-10-14T08:40:00Z","v":126,"vw":977.93},{"c":976.07,"h":976.2,"l":976.07,"n":54,"o":976.2,"t":"2026-10-14T08:55:00Z","v":318,"vw":976.156667},{"c":976.19,"h":976.19,"l":975,"n":102,"o":976,"t":"2026-10-14T09:05:00Z","v":3648,"vw":975.086436},{"c":976.05,"h":977.06,"l":976,"n":57,"o":976.25,"t":"2026-10-14T09:10:00Z","v":1695,"vw":976.390171},{"c":975,"h":975,"l":975,"n":26,"o":975,"t":"2026-10-14T09:20:00Z","v":207,"vw":975},{"c":973.7,"h":973.7,"l":973.7,"n":27,"o":973.7,"t":"2026-10-14T09:25:00Z","v":256,"vw":973.7},{"c":972.62,"h":973,"l":972,"n":59,"o":972.01,"t":"2026-10-14T09:30:00Z","v":571,"vw":972.487896},{"c":975.4,"h":975.4,"l":975.4,"n":19,"o":975.4,"t":"2026-10-14T09:35:00Z","v":183,"vw":975.4},{"c":975.99,"h":976,"l":975.99,"n":8,"o":975.99,"t":"2026-10-14T09:40:00Z","v":197,"vw":975.995556},{"c":977,"h":977,"l":977,"n":1,"o":977,"t":"2026-10-14T09:50:00Z","v":90,"vw":977},{"c":974.95,"h":975.04,"l":974.95,"n":42,"o":975.04,"t":"2026-10-14T10:00:00Z","v":254,"vw":975},{"c":974,"h":974.14,"l":974,"n":20,"o":974.14,"t":"2026-10-14T10:05:00Z","v":361,"vw":974.097643},{"c":976.02,"h":976.02,"l":976.02,"n":12,"o":976.02,"t":"2026-10-14T10:15:00Z","v":534,"vw":976.02},{"c":978,"h":978,"l":978,"n":2,"o":978,"t":"2026-10-14T10:20:00Z","v":51,"vw":978},{"c":978.4,"h":978.4,"l":978.4,"n":2,"o":978.4,"t":"2026-10-14T10:30:00Z","v":103,"vw":978.4},{"c":978,"h":978,"l":978,"n":8,"o":978,"t":"2026-10-14T10:35:00Z","v":89,"vw":978},{"c":976.97,"h":977.58,"l":976.97,"n":17,"o":977.58,"t":"2026-10-14T10:40:00Z","v":257,"vw":977.315556},{"c":976,"h":977.1,"l":976,"n":22,"o":977.1,"t":"2026-10-14T10:45:00Z","v":290,"vw":976.488889},{"c":974.55,"h":975.05,"l":974.55,"n":15,"o":975.05,"t":"2026-10-14T10:50:00Z","v":259,"vw":974.82933},{"c":974.55,"h":974.55,"l":974.55,"n":6,"o":974.55,"t":"2026-10-14T10:55:00Z","v":79,"vw":974.55},{"c":968.7589,"h":975.99,"l":968.7589,"n":244,"o":975.49,"t":"2026-10-14T11:00:00Z","v":4754,"vw":972.439994},{"c":970,"h":971.5,"l":968.4719,"n":185,"o":970,"t":"2026-10-14T11:05:00Z","v":3046,"vw":970.470108},{"c":972,"h":972.99,"l":971.75,"n":40,"o":971.75,"t":"2026-10-14T11:15:00Z","v":914,"vw":972.411177},{"c":970.7,"h":971,"l":970.7,"n":20,"o":971,"t":"2026-10-14T11:25:00Z","v":1291,"vw":970.747899},{"c":971.7198,"h":974,"l":970.74,"n":77,"o":970.74,"t":"2026-10-14T11:30:00Z","v":1132,"vw":972.472462},{"c":971.92,"h":975,"l":971.92,"n":34,"o":975,"t":"2026-10-14T11:35:00Z","v":1872,"vw":973.101855},{"c":971,"h":971.01,"l":971,"n":20,"o":971.01,"t":"2026-10-14T11:40:00Z","v":255,"vw":971.005},{"c":970.01,"h":972.22,"l":970.01,"n":28,"o":972,"t":"2026-10-14T11:50:00Z","v":729,"vw":970.691667},{"c":970.6284,"h":972.43,"l":970.6284,"n":15,"o":972.43,"t":"2026-10-14T11:55:00Z","v":227,"vw":971.400514},{"c":976,"h":976,"l":972.9,"n":153,"o":972.9,"t":"2026-10-14T12:00:00Z","v":1211,"vw":974.335388},{"c":975.5,"h":975.51,"l":975.5,"n":16,"o":975.51,"t":"2026-10-14T12:05:00Z","v":178,"vw":975.504167},{"c":975.88,"h":975.93,"l":975.88,"n":20,"o":975.93,"t":"2026-10-14T12:15:00Z","v":265,"vw":975.891905},{"c":976,"h":976,"l":975,"n":53,"o":975,"t":"2026-10-14T12:20:00Z","v":685,"vw":975.442046},{"c":975.65,"h":977,"l":974.41,"n":113,"o":974.41,"t":"2026-10-14T12:25:00Z","v":3489,"vw":976.254275},{"c":963,"h":975.15,"l":960.01,"n":720,"o":974.41,"t":"2026-10-14T12:30:00Z","v":8796,"vw":967.042989},{"c":963.5,"h":966.35,"l":960.01,"n":380,"o":963,"t":"2026-10-14T12:35:00Z","v":6330,"vw":961.789077},{"c":962.22,"h":963.5,"l":960.07,"n":415,"o":963.25,"t":"2026-10-14T12:40:00Z","v":5489,"vw":962.617889},{"c":963.45,"h":963.99,"l":961.9912,"n":301,"o":962.7,"t":"2026-10-14T12:45:00Z","v":2981,"vw":962.644501},{"c":963.6,"h":963.6,"l":961.01,"n":358,"o":962.01,"t":"2026-10-14T12:50:00Z","v":5415,"vw":962.321048},{"c":959.45,"h":962.7851,"l":958.27,"n":437,"o":962.7851,"t":"2026-10-14T12:55:00Z","v":5001,"vw":959.801802},{"c":957.01,"h":959.8,"l":957,"n":348,"o":958.01,"t":"2026-10-14T13:00:00Z","v":7751,"vw":958.367791},{"c":957,"h":958.9999,"l":955.11,"n":328,"o":957,"t":"2026-10-14T13:05:00Z","v":5283,"vw":956.915528},{"c":961,"h":961,"l":955.2,"n":296,"o":956.72,"t":"2026-10-14T13:10:00Z","v":6776,"vw":957.694254},{"c":959.53,"h":961,"l":959.5,"n":169,"o":960.74,"t":"2026-10-14T13:15:00Z","v":2382,"vw":960.432506},{"c":957,"h":957,"l":954,"n":375,"o":956.56,"t":"2026-10-14T13:20:00Z","v":6094,"vw":955.533458},{"c":953.02,"h":956.65,"l":953.02,"n":155,"o":956.65,"t":"2026-10-14T13:25:00Z","v":2957,"vw":955.292226},{"c":954.99,"h":973.7,"l":954,"n":4599,"o":955.525,"t":"2026-10-14T13:30:00Z","v":131775,"vw":962.77642},{"c":953.54,"h":957.4244,"l":945.29,"n":5503,"o":954.9545,"t":"2026-10-14T13:35:00Z","v":119230,"vw":950.722159},{"c":950.76,"h":961,"l":947.01,"n":3199,"o":953.105,"t":"2026-10-14T13:40:00Z","v":72606,"vw":955.870927},{"c":950.4,"h":955.4,"l":946.67,"n":3623,"o":951.51,"t":"2026-10-14T13:45:00Z","v":97039,"vw":949.751112},{"c":942.7701,"h":950.02,"l":937.1,"n":5426,"o":950.02,"t":"2026-10-14T13:50:00Z","v":119511,"vw":943.00957},{"c":933.91,"h":944,"l":932,"n":4706,"o":942.745,"t":"2026-10-14T13:55:00Z","v":125252,"vw":936.934265},{"c":944.74,"h":945.7559,"l":932.4418,"n":3977,"o":933.05,"t":"2026-10-14T14:00:00Z","v":118910,"vw":938.706115},{"c":952.825,"h":954.66,"l":942.86,"n":3795,"o":944.58,"t":"2026-10-14T14:05:00Z","v":112071,"vw":948.87728},{"c":948.565,"h":954.27,"l":947.08,"n":3306,"o":952.975,"t":"2026-10-14T14:10:00Z","v":72975,"vw":950.229777},{"c":955.47,"h":956.24,"l":948.02,"n":2519,"o":948.565,"t":"2026-10-14T14:15:00Z","v":73864,"vw":953.20645},{"c":953.825,"h":957,"l":949.0433,"n":2208,"o":955.41,"t":"2026-10-14T14:20:00Z","v":71614,"vw":953.923821},{"c":947.815,"h":954.5646,"l":943,"n":2250,"o":953.825,"t":"2026-10-14T14:25:00Z","v":58655,"vw":950.047941},{"c":947.13,"h":948.54,"l":944.08,"n":1713,"o":948.16,"t":"2026-10-14T14:30:00Z","v":42582,"vw":946.341815},{"c":947.5,"h":952.62,"l":945.4901,"n":1684,"o":947.1251,"t":"2026-10-14T14:35:00Z","v":44220,"vw":948.86441},{"c":948.9,"h":950.86,"l":945.965,"n":1393,"o":947.268,"t":"2026-10-14T14:40:00Z","v":35453,"vw":948.353804},{"c":948.05,"h":951.9199,"l":947.15,"n":1250,"o":948.9,"t":"2026-10-14T14:45:00Z","v":24858,"vw":949.311807},{"c":944.42,"h":948.51,"l":940.88,"n":1574,"o":948.06,"t":"2026-10-14T14:50:00Z","v":91827,"vw":944.601987},{"c":945.52,"h":947.5666,"l":943,"n":1331,"o":943.8,"t":"2026-10-14T14:55:00Z","v":37641,"vw":945.371071},{"c":937.7715,"h":945.22,"l":936.61,"n":2766,"o":944.89,"t":"2026-10-14T15:00:00Z","v":67977,"vw":939.634271},{"c":935.98,"h":938.72,"l":933.68,"n":2604,"o":937.68,"t":"2026-10-14T15:05:00Z","v":59583,"vw":936.412273},{"c":933.55,"h":935.7232,"l":931.145,"n":2918,"o":935.7232,"t":"2026-10-14T15:10:00Z","v":63833,"vw":933.532812},{"c":930.115,"h":935.82,"l":929.33,"n":3224,"o":933.0001,"t":"2026-10-14T15:15:00Z","v":74868,"vw":933.068999},{"c":925.39,"h":932.36,"l":923.622,"n":3617,"o":929.985,"t":"2026-10-14T15:20:00Z","v":87913,"vw":928.772455},{"c":923.025,"h":926.9959,"l":921.23,"n":3654,"o":925.65,"t":"2026-10-14T15:25:00Z","v":89454,"vw":924.702262},{"c":919.895,"h":923.82,"l":916.5,"n":4839,"o":923.03,"t":"2026-10-14T15:30:00Z","v":121775,"vw":919.984387},{"c":918.35,"h":923.41,"l":917.2,"n":3373,"o":920.03,"t":"2026-10-14T15:35:00Z","v":105141,"vw":920.440279},{"c":916.983,"h":918.845,"l":914.635,"n":3170,"o":918.825,"t":"2026-10-14T15:40:00Z","v":74723,"vw":916.292555},{"c":918,"h":921.1199,"l":916.855,"n":2265,"o":918,"t":"2026-10-14T15:45:00Z","v":55116,"vw":918.634188},{"c":920.705,"h":921.13,"l":917.53,"n":1950,"o":918.05,"t":"2026-10-14T15:50:00Z","v":49497,"vw":919.365705},{"c":920.255,"h":921.4,"l":917.38,"n":1970,"o":920.955,"t":"2026-10-14T15:55:00Z","v":52989,"vw":919.503966},{"c":917.2,"h":922,"l":916.89,"n":1924,"o":920.01,"t":"2026-10-14T16:00:00Z","v":59344,"vw":919.09768},{"c":920.43,"h":921.522,"l":916.84,"n":2137,"o":918,"t":"2026-10-14T16:05:00Z","v":67890,"vw":918.716889},{"c":917.355,"h":921.1,"l":914.31,"n":2299,"o":920.43,"t":"2026-10-14T16:10:00Z","v":59380,"vw":917.828167},{"c":920.98,"h":920.98,"l":915.31,"n":1951,"o":916.75,"t":"2026-10-14T16:15:00Z","v":45628,"vw":917.270412},{"c":912.4991,"h":921.0999,"l":911.67,"n":2811,"o":920.516,"t":"2026-10-14T16:20:00Z","v":76524,"vw":915.468628},{"c":913.31,"h":913.9,"l":911,"n":2286,"o":912.32,"t":"2026-10-14T16:25:00Z","v":55319,"vw":912.361205},{"c":913.21,"h":913.7765,"l":909,"n":2715,"o":913.064,"t":"2026-10-14T16:30:00Z","v":64183,"vw":911.69756},{"c":915.725,"h":915.88,"l":912.04,"n":1600,"o":913.49,"t":"2026-10-14T16:35:00Z","v":35193,"vw":913.842214},{"c":917.32,"h":918,"l":914.605,"n":1710,"o":915.88,"t":"2026-10-14T16:40:00Z","v":45824,"vw":916.098696},{"c":916.63,"h":919.56,"l":915.17,"n":1626,"o":917.415,"t":"2026-10-14T16:45:00Z","v":44774,"vw":917.424145},{"c":912.5499,"h":916.98,"l":911.24,"n":1828,"o":916.61,"t":"2026-10-14T16:50:00Z","v":46478,"vw":914.225575},{"c":915.985,"h":918.15,"l":911.7701,"n":1322,"o":912.55,"t":"2026-10-14T16:55:00Z","v":34624,"vw":915.15696},{"c":916.1299,"h":918.5299,"l":914.5,"n":1395,"o":915.97,"t":"2026-10-14T17:00:00Z","v":37132,"vw":916.342272},{"c":911.045,"h":916.0699,"l":910.1133,"n":1676,"o":915.06,"t":"2026-10-14T17:05:00Z","v":46864,"vw":912.924563},{"c":910.84,"h":911.72,"l":909.595,"n":1593,"o":910.96,"t":"2026-10-14T17:10:00Z","v":43406,"vw":910.686845},{"c":910.37,"h":911.5,"l":908.5,"n":1883,"o":910.84,"t":"2026-10-14T17:15:00Z","v":56076,"vw":909.905927},{"c":908.95,"h":910.68,"l":906.81,"n":2142,"o":910.37,"t":"2026-10-14T17:20:00Z","v":64249,"vw":908.5684},{"c":905.03,"h":909.61,"l":903.7,"n":2329,"o":908.935,"t":"2026-10-14T17:25:00Z","v":65942,"vw":905.637142},{"c":903.2101,"h":904.49,"l":902,"n":2452,"o":904.24,"t":"2026-10-14T17:30:00Z","v":93086,"vw":903.277579},{"c":905.84,"h":905.94,"l":901.03,"n":2226,"o":903.67,"t":"2026-10-14T17:35:00Z","v":78320,"vw":903.057819},{"c":903.505,"h":905.91,"l":902.0108,"n":1539,"o":905.42,"t":"2026-10-14T17:40:00Z","v":48043,"vw":903.894482},{"c":904.34,"h":905.79,"l":902.66,"n":1703,"o":903.505,"t":"2026-10-14T17:45:00Z","v":49081,"vw":904.264389},{"c":905.105,"h":905.62,"l":901.49,"n":2277,"o":904.34,"t":"2026-10-14T17:50:00Z","v":70575,"vw":903.55031},{"c":902.835,"h":905.32,"l":901.06,"n":1751,"o":905.32,"t":"2026-10-14T17:55:00Z","v":53601,"vw":903.182541},{"c":904.1503,"h":906.6399,"l":901.35,"n":1658,"o":903.57,"t":"2026-10-14T18:00:00Z","v":35545,"vw":903.86657},{"c":903.94,"h":907,"l":903.2,"n":1775,"o":904.705,"t":"2026-10-14T18:05:00Z","v":52734,"vw":904.287736},{"c":908.485,"h":908.83,"l":902.02,"n":1458,"o":903.93,"t":"2026-10-14T18:10:00Z","v":36835,"vw":904.826139},{"c":907.01,"h":909.4699,"l":906.011,"n":1380,"o":908.245,"t":"2026-10-14T18:15:00Z","v":35373,"vw":907.901664},{"c":906.62,"h":907.98,"l":905.001,"n":1177,"o":907.045,"t":"2026-10-14T18:20:00Z","v":30856,"vw":906.789222},{"c":904.13,"h":906.62,"l":902.6,"n":1655,"o":906.6199,"t":"2026-10-14T18:25:00Z","v":43708,"vw":904.581894},{"c":904.84,"h":905.3299,"l":901.99,"n":1224,"o":903.2901,"t":"2026-10-14T18:30:00Z","v":28889,"vw":903.622156},{"c":903.11,"h":905.52,"l":902.3901,"n":1317,"o":904.48,"t":"2026-10-14T18:35:00Z","v":31669,"vw":904.251193},{"c":901,"h":903.61,"l":900.55,"n":1798,"o":902.91,"t":"2026-10-14T18:40:00Z","v":30649,"vw":902.080913},{"c":900.475,"h":901.27,"l":898.4201,"n":4483,"o":901.19,"t":"2026-10-14T18:45:00Z","v":75999,"vw":899.935955},{"c":898.83,"h":900.93,"l":897.27,"n":2117,"o":900.5025,"t":"2026-10-14T18:50:00Z","v":45636,"vw":898.788585},{"c":898.61,"h":900.2069,"l":897.2635,"n":1425,"o":898.82,"t":"2026-10-14T18:55:00Z","v":35118,"vw":898.654404},{"c":896.21,"h":899,"l":895.0001,"n":1900,"o":899,"t":"2026-10-14T19:00:00Z","v":47497,"vw":897.347478},{"c":897.5,"h":898.776,"l":894,"n":1812,"o":895.7,"t":"2026-10-14T19:05:00Z","v":37997,"vw":896.294717},{"c":896.39,"h":898,"l":894.34,"n":2345,"o":897.5,"t":"2026-10-14T19:10:00Z","v":63493,"vw":896.624862},{"c":901.585,"h":902.78,"l":893.875,"n":2156,"o":896.465,"t":"2026-10-14T19:15:00Z","v":51071,"vw":896.902037},{"c":904.12,"h":904.5,"l":900.36,"n":1899,"o":901.99,"t":"2026-10-14T19:20:00Z","v":46495,"vw":902.546289},{"c":905.115,"h":906.34,"l":903.67,"n":2075,"o":904.12,"t":"2026-10-14T19:25:00Z","v":42979,"vw":904.991436},{"c":904.315,"h":907.55,"l":903.5101,"n":1974,"o":905.4455,"t":"2026-10-14T19:30:00Z","v":48558,"vw":905.369945},{"c":899.435,"h":904.8,"l":898.5101,"n":2307,"o":904.365,"t":"2026-10-14T19:35:00Z","v":58978,"vw":902.099646},{"c":900,"h":903.22,"l":899.01,"n":2125,"o":899.44,"t":"2026-10-14T19:40:00Z","v":56732,"vw":900.892452},{"c":899.285,"h":901.22,"l":895.505,"n":3186,"o":900.48,"t":"2026-10-14T19:45:00Z","v":78451,"vw":897.677745},{"c":899.53,"h":902.99,"l":898.09,"n":3683,"o":899.34,"t":"2026-10-14T19:50:00Z","v":94963,"vw":900.296652},{"c":896.455,"h":899.48,"l":894.93,"n":9237,"o":899.48,"t":"2026-10-14T19:55:00Z","v":225254,"vw":896.498453},{"c":895,"h":897.75,"l":893.23,"n":414,"o":896.33,"t":"2026-10-14T20:00:00Z","v":489026,"vw":896.323483},{"c":895.8883,"h":896.05,"l":894.44,"n":124,"o":895.1,"t":"2026-10-14T20:05:00Z","v":2828,"vw":895.089154},{"c":895,"h":895.369,"l":895,"n":120,"o":895.09,"t":"2026-10-14T20:10:00Z","v":1388,"vw":895.168401},{"c":896,"h":896,"l":894,"n":115,"o":895,"t":"2026-10-14T20:15:00Z","v":2192,"vw":895.152283},{"c":895.25,"h":896,"l":895.25,"n":34,"o":896,"t":"2026-10-14T20:20:00Z","v":543,"vw":895.623746},{"c":894.7,"h":895.0001,"l":894,"n":90,"o":895.0001,"t":"2026-10-14T20:25:00Z","v":1705,"vw":894.478009},{"c":895.19,"h":895.19,"l":894.3,"n":56,"o":894.4715,"t":"2026-10-14T20:30:00Z","v":730,"vw":894.452328},{"c":896.32,"h":896.32,"l":895,"n":36,"o":895,"t":"2026-10-14T20:35:00Z","v":471,"vw":895.945637},{"c":896.67,"h":896.67,"l":895.97,"n":13,"o":895.97,"t":"2026-10-14T20:40:00Z","v":153,"vw":896.32},{"c":893,"h":894,"l":893,"n":217,"o":894,"t":"2026-10-14T20:45:00Z","v":1121,"vw":893.318781},{"c":892.89,"h":893.047,"l":892.28,"n":222,"o":893.047,"t":"2026-10-14T20:50:00Z","v":28905,"vw":892.655197},{"c":892.37,"h":892.37,"l":892.37,"n":11,"o":892.37,"t":"2026-10-14T20:55:00Z","v":65,"vw":892.37},{"c":893.6964,"h":894,"l":893.2628,"n":40,"o":894,"t":"2026-10-14T21:00:00Z","v":570,"vw":893.727329},{"c":894.1,"h":894.1,"l":893.02,"n":90,"o":893.6031,"t":"2026-10-14T21:05:00Z","v":1358,"vw":893.481407},{"c":893.0983,"h":893.0983,"l":893,"n":45,"o":893,"t":"2026-10-14T21:10:00Z","v":512,"vw":893.086735},{"c":892,"h":893.75,"l":892,"n":107,"o":893.5,"t":"2026-10-14T21:15:00Z","v":909,"vw":892.929213},{"c":890.6736,"h":891,"l":890,"n":195,"o":891,"t":"2026-10-14T21:20:00Z","v":4140,"vw":890.693859},{"c":892.94,"h":892.94,"l":890.49,"n":41,"o":891.13,"t":"2026-10-14T21:25:00Z","v":376,"vw":891.629231},{"c":891,"h":891.5,"l":890.5,"n":36,"o":891.0354,"t":"2026-10-14T21:30:00Z","v":486,"vw":891.027385},{"c":890.6207,"h":890.6207,"l":890.5,"n":46,"o":890.5,"t":"2026-10-14T21:35:00Z","v":264,"vw":890.562671},{"c":890.01,"h":890.5263,"l":890.01,"n":116,"o":890.4,"t":"2026-10-14T21:40:00Z","v":872,"vw":890.316452},{"c":888.38,"h":890.01,"l":888.38,"n":362,"o":890,"t":"2026-10-14T21:45:00Z","v":3516,"vw":889.507563},{"c":890.1467,"h":890.1467,"l":888.5,"n":85,"o":888.5,"t":"2026-10-14T21:50:00Z","v":2614,"vw":889.083096},{"c":892.1,"h":892.1,"l":892.1,"n":21,"o":892.1,"t":"2026-10-14T21:55:00Z","v":99,"vw":892.1},{"c":891,"h":894,"l":889,"n":147,"o":894,"t":"2026-10-14T22:00:00Z","v":1566,"vw":889.940073},{"c":889,"h":890,"l":888.5,"n":69,"o":890,"t":"2026-10-14T22:05:00Z","v":1829,"vw":889.702845},{"c":884.88,"h":888.2584,"l":884.55,"n":584,"o":888,"t":"2026-10-14T22:10:00Z","v":6292,"vw":886.224215},{"c":888.0368,"h":888.0368,"l":885.05,"n":46,"o":885.05,"t":"2026-10-14T22:15:00Z","v":497,"vw":887.020185},{"c":883,"h":887,"l":883,"n":409,"o":887,"t":"2026-10-14T22:20:00Z","v":3346,"vw":885.013851},{"c":880.6,"h":884,"l":880.5,"n":240,"o":884,"t":"2026-10-14T22:25:00Z","v":2478,"vw":881.744065},{"c":880.5,"h":882,"l":880.5,"n":105,"o":882,"t":"2026-10-14T22:30:00Z","v":1405,"vw":880.896394},{"c":878,"h":880.34,"l":876.97,"n":730,"o":880.34,"t":"2026-10-14T22:35:00Z","v":7169,"vw":879.277019},{"c":877,"h":878.01,"l":877,"n":322,"o":878,"t":"2026-10-14T22:40:00Z","v":2885,"vw":877.594726},{"c":882,"h":882,"l":880,"n":173,"o":880,"t":"2026-10-14T22:45:00Z","v":2006,"vw":881.328054},{"c":883.55,"h":883.96,"l":881,"n":143,"o":883,"t":"2026-10-14T22:50:00Z","v":1626,"vw":882.355351},{"c":882,"h":882,"l":881,"n":128,"o":881.58,"t":"2026-10-14T22:55:00Z","v":2042,"vw":881.240452},{"c":882,"h":884,"l":882,"n":40,"o":883.94,"t":"2026-10-14T23:00:00Z","v":458,"vw":883.288615},{"c":882.1,"h":883.5,"l":881.5,"n":133,"o":883.5,"t":"2026-10-14T23:05:00Z","v":1724,"vw":882.170961},{"c":881,"h":882.7489,"l":881,"n":175,"o":881.6,"t":"2026-10-14T23:10:00Z","v":1657,"vw":881.284261},{"c":876.98,"h":880.93,"l":876.97,"n":257,"o":880.93,"t":"2026-10-14T23:15:00Z","v":2105,"vw":878.323463},{"c":874,"h":878,"l":873.0509,"n":431,"o":878,"t":"2026-10-14T23:20:00Z","v":4030,"vw":874.598101},{"c":875.2759,"h":875.2759,"l":873.8946,"n":133,"o":874,"t":"2026-10-14T23:25:00Z","v":2195,"vw":874.488543},{"c":875.04,"h":876,"l":874,"n":194,"o":875,"t":"2026-10-14T23:30:00Z","v":2863,"vw":875.240191},{"c":875,"h":875.3823,"l":873,"n":200,"o":875.01,"t":"2026-10-14T23:35:00Z","v":3839,"vw":873.882871},{"c":876,"h":876,"l":874,"n":81,"o":874,"t":"2026-10-14T23:40:00Z","v":564,"vw":875.263158},{"c":875,"h":876.2,"l":875,"n":134,"o":875,"t":"2026-10-14T23:45:00Z","v":843,"vw":875.718436},{"c":872,"h":876.75,"l":872,"n":194,"o":876.75,"t":"2026-10-14T23:50:00Z","v":2357,"vw":873.394898},{"c":869,"h":870.01,"l":867.0994,"n":539,"o":870.01,"t":"2026-10-14T23:55:00Z","v":7197,"vw":868.871071},{"c":860,"h":884.99,"l":860,"n":3435,"o":869,"t":"2026-10-15T08:00:00Z","v":36126,"vw":872.560141},{"c":868.97,"h":875.04,"l":860.58,"n":219,"o":860.96,"t":"2026-10-15T08:05:00Z","v":1825,"vw":863.339614},{"c":861.9,"h":864,"l":860.5596,"n":208,"o":860.5596,"t":"2026-10-15T08:10:00Z","v":1229,"vw":862.563421},{"c":860,"h":863,"l":860,"n":136,"o":863,"t":"2026-10-15T08:15:00Z","v":1847,"vw":861.314596},{"c":860,"h":861,"l":858.66,"n":192,"o":861,"t":"2026-10-15T08:20:00Z","v":2327,"vw":860.62593},{"c":861,"h":861,"l":861,"n":3,"o":861,"t":"2026-10-15T08:25:00Z","v":128,"vw":861},{"c":859.99,"h":862.35,"l":859.99,"n":190,"o":862.01,"t":"2026-10-15T08:30:00Z","v":2083,"vw":860.762791},{"c":859.99,"h":861.49,"l":859.99,"n":25,"o":860.02,"t":"2026-10-15T08:35:00Z","v":594,"vw":860.379336},{"c":860.12,"h":861.39,"l":860.12,"n":64,"o":861.39,"t":"2026-10-15T08:40:00Z","v":466,"vw":860.868571},{"c":862,"h":863.5,"l":862,"n":240,"o":862,"t":"2026-10-15T08:45:00Z","v":3727,"vw":862.362224},{"c":864.64,"h":866,"l":862,"n":139,"o":862,"t":"2026-10-15T08:50:00Z","v":1903,"vw":863.439842},{"c":865,"h":865,"l":864.5,"n":97,"o":865,"t":"2026-10-15T08:55:00Z","v":1741,"vw":864.98155},{"c":867.15,"h":867.15,"l":864.5,"n":49,"o":864.5,"t":"2026-10-15T09:00:00Z","v":582,"vw":865.373936},{"c":865,"h":867,"l":863.15,"n":197,"o":863.15,"t":"2026-10-15T09:05:00Z","v":1726,"vw":865.557175},{"c":868,"h":868,"l":865,"n":144,"o":865,"t":"2026-10-15T09:10:00Z","v":1253,"vw":866.548534},{"c":865.04,"h":868.2084,"l":865,"n":50,"o":868.2084,"t":"2026-10-15T09:15:00Z","v":660,"vw":865.39245},{"c":868.44,"h":868.94,"l":866.68,"n":132,"o":868.94,"t":"2026-10-15T09:20:00Z","v":1170,"vw":867.709023},{"c":864,"h":866.33,"l":864,"n":188,"o":866.33,"t":"2026-10-15T09:25:00Z","v":1270,"vw":864.878962},{"c":863,"h":863,"l":863,"n":25,"o":863,"t":"2026-10-15T09:30:00Z","v":255,"vw":863},{"c":865,"h":865,"l":865,"n":7,"o":865,"t":"2026-10-15T09:35:00Z","v":62,"vw":865},{"c":863,"h":863,"l":862,"n":27,"o":862.28,"t":"2026-10-15T09:40:00Z","v":3011,"vw":862.057866},{"c":861.1,"h":861.2,"l":861.1,"n":66,"o":861.2,"t":"2026-10-15T09:45:00Z","v":438,"vw":861.154545},{"c":861.44,"h":861.44,"l":860.78,"n":73,"o":861.24,"t":"2026-10-15T09:50:00Z","v":982,"vw":861.100194},{"c":859.21,"h":859.26,"l":859.21,"n":28,"o":859.26,"t":"2026-10-15T10:00:00Z","v":292,"vw":859.2475},{"c":859,"h":860,"l":859,"n":54,"o":859.99,"t":"2026-10-15T10:05:00Z","v":1183,"vw":859.344436},{"c":862,"h":862,"l":858.01,"n":123,"o":858.01,"t":"2026-10-15T10:10:00Z","v":2842,"vw":860.488777},{"c":863,"h":863,"l":859,"n":61,"o":860.5,"t":"2026-10-15T10:15:00Z","v":768,"vw":860.600929},{"c":863,"h":863,"l":863,"n":46,"o":863,"t":"2026-10-15T10:20:00Z","v":406,"vw":863},{"c":861,"h":861,"l":861,"n":4,"o":861,"t":"2026-10-15T10:25:00Z","v":112,"vw":861},{"c":862,"h":862,"l":861,"n":30,"o":861,"t":"2026-10-15T10:30:00Z","v":392,"vw":861.555},{"c":860,"h":860,"l":860,"n":20,"o":860,"t":"2026-10-15T10:35:00Z","v":187,"vw":860},{"c":859,"h":861.5,"l":859,"n":110,"o":861.5,"t":"2026-10-15T10:40:00Z","v":1114,"vw":860.071192},{"c":856,"h":857.1,"l":855,"n":346,"o":857.1,"t":"2026-10-15T10:45:00Z","v":3537,"vw":855.960317},{"c":854.65,"h":855.43,"l":852.3,"n":78,"o":854,"t":"2026-10-15T10:50:00Z","v":1096,"vw":853.881011},{"c":853.3601,"h":854.16,"l":853.3601,"n":34,"o":854,"t":"2026-10-15T10:55:00Z","v":340,"vw":853.873711},{"c":848.12,"h":854.25,"l":848.12,"n":1200,"o":854.25,"t":"2026-10-15T11:00:00Z","v":16185,"vw":851.115849},{"c":853.1321,"h":853.1321,"l":847.1,"n":436,"o":848.12,"t":"2026-10-15T11:05:00Z","v":8389,"vw":849.34278},{"c":850,"h":854.19,"l":849,"n":192,"o":854.19,"t":"2026-10-15T11:10:00Z","v":1851,"vw":850.435723},{"c":849,"h":851.94,"l":848.06,"n":254,"o":851.5319,"t":"2026-10-15T11:15:00Z","v":4031,"vw":849.94012},{"c":847.52,"h":850.33,"l":847.52,"n":211,"o":848.52,"t":"2026-10-15T11:20:00Z","v":2397,"vw":848.818323},{"c":849.95,"h":851.5189,"l":847.6512,"n":234,"o":849,"t":"2026-10-15T11:25:00Z","v":3252,"vw":849.339236},{"c":854.5,"h":854.5,"l":847.5,"n":430,"o":849.03,"t":"2026-10-15T11:30:00Z","v":6801,"vw":851.328872},{"c":854.01,"h":854.48,"l":850,"n":405,"o":850.0988,"t":"2026-10-15T11:35:00Z","v":8391,"vw":851.531988},{"c":856,"h":859.9882,"l":853.01,"n":363,"o":855,"t":"2026-10-15T11:40:00Z","v":8655,"vw":855.895675},{"c":853.5,"h":855.5796,"l":852,"n":257,"o":855.01,"t":"2026-10-15T11:45:00Z","v":3709,"vw":853.848003},{"c":851.63,"h":853,"l":850.05,"n":130,"o":851.2325,"t":"2026-10-15T11:50:00Z","v":1883,"vw":851.772667},{"c":850.01,"h":851.46,"l":850,"n":167,"o":851,"t":"2026-10-15T11:55:00Z","v":1641,"vw":850.75205},{"c":850,"h":850.95,"l":848.4525,"n":143,"o":850.65,"t":"2026-10-15T12:00:00Z","v":2251,"vw":849.836071},{"c":848.89,"h":850,"l":848.2269,"n":180,"o":850,"t":"2026-10-15T12:05:00Z","v":1883,"vw":848.965083},{"c":850,"h":850.0001,"l":848.1,"n":174,"o":848.25,"t":"2026-10-15T12:10:00Z","v":2161,"vw":848.864268},{"c":853,"h":853,"l":850,"n":173,"o":850,"t":"2026-10-15T12:15:00Z","v":3248,"vw":851.220824},{"c":856,"h":856,"l":852,"n":179,"o":852.71,"t":"2026-10-15T12:20:00Z","v":2971,"vw":853.933993},{"c":857.25,"h":857.44,"l":855.06,"n":163,"o":856,"t":"2026-10-15T12:25:00Z","v":1736,"vw":856.708687},{"c":857.16,"h":857.16,"l":850,"n":355,"o":854,"t":"2026-10-15T12:30:00Z","v":3822,"vw":851.859077},{"c":853.2,"h":855.37,"l":850,"n":446,"o":855.37,"t":"2026-10-15T12:35:00Z","v":4505,"vw":851.823961},{"c":854.45,"h":855,"l":853,"n":245,"o":853.48,"t":"2026-10-15T12:40:00Z","v":4757,"vw":854.032661},{"c":855.08,"h":856.4286,"l":852,"n":148,"o":852,"t":"2026-10-15T12:45:00Z","v":2307,"vw":854.647912},{"c":849.7,"h":853,"l":849.7,"n":266,"o":852.05,"t":"2026-10-15T12:50:00Z","v":4030,"vw":851.00866},{"c":848.8,"h":850.5,"l":848.23,"n":189,"o":849.69,"t":"2026-10-15T12:55:00Z","v":2132,"vw":849.095829},{"c":850.31,"h":851.7089,"l":848.67,"n":112,"o":850.98,"t":"2026-10-15T13:00:00Z","v":1464,"vw":850.328311},{"c":851.98,"h":851.98,"l":851.98,"n":27,"o":851.98,"t":"2026-10-15T13:05:00Z","v":172,"vw":851.98},{"c":850.5,"h":850.6607,"l":848.24,"n":214,"o":849.3,"t":"2026-10-15T13:10:00Z","v":3008,"vw":849.498408},{"c":848.12,"h":851,"l":848.12,"n":221,"o":851,"t":"2026-10-15T13:15:00Z","v":2919,"vw":848.66727},{"c":850.6931,"h":850.6931,"l":848.317,"n":223,"o":848.317,"t":"2026-10-15T13:20:00Z","v":3354,"vw":849.330414},{"c":844.01,"h":851,"l":842.93,"n":1001,"o":851,"t":"2026-10-15T13:25:00Z","v":8505,"vw":846.943626},{"c":822.89,"h":849.62,"l":820.5,"n":18457,"o":845,"t":"2026-10-15T13:30:00Z","v":395864,"vw":836.14492},{"c":822.49,"h":826.999,"l":814,"n":10560,"o":822.4884,"t":"2026-10-15T13:35:00Z","v":310734,"vw":819.734088},{"c":819.73,"h":824.77,"l":810.96,"n":10479,"o":822,"t":"2026-10-15T13:40:00Z","v":345653,"vw":818.976815},{"c":815.25,"h":823.546,"l":809.0001,"n":7840,"o":820.12,"t":"2026-10-15T13:45:00Z","v":205996,"vw":816.750577},{"c":802.51,"h":819.46,"l":801.26,"n":8434,"o":815.2,"t":"2026-10-15T13:50:00Z","v":224053,"vw":808.126064},{"c":809.61,"h":810,"l":800,"n":8117,"o":803.165,"t":"2026-10-15T13:55:00Z","v":197623,"vw":803.806509},{"c":813.65,"h":818.5888,"l":806.7,"n":7404,"o":809.55,"t":"2026-10-15T14:00:00Z","v":230504,"vw":812.074765},{"c":827.985,"h":828.3306,"l":810.01,"n":5749,"o":813.645,"t":"2026-10-15T14:05:00Z","v":152539,"vw":820.339734},{"c":822.06,"h":833.99,"l":820.08,"n":6301,"o":828.01,"t":"2026-10-15T14:10:00Z","v":146000,"vw":828.234829},{"c":831.998,"h":831.998,"l":821.77,"n":4063,"o":822.13,"t":"2026-10-15T14:15:00Z","v":106221,"vw":827.203903},{"c":834.01,"h":838.57,"l":830.603,"n":4496,"o":832.11,"t":"2026-10-15T14:20:00Z","v":115297,"vw":834.854402},{"c":834.48,"h":837.97,"l":831.01,"n":3669,"o":833.83,"t":"2026-10-15T14:25:00Z","v":93688,"vw":835.073388},{"c":836.5401,"h":837.628,"l":827.23,"n":3966,"o":834.0001,"t":"2026-10-15T14:30:00Z","v":92194,"vw":831.943936},{"c":844.425,"h":844.6322,"l":832.97,"n":4474,"o":836.5401,"t":"2026-10-15T14:35:00Z","v":106676,"vw":837.659443},{"c":851.94,"h":851.98,"l":842.2004,"n":5865,"o":844.595,"t":"2026-10-15T14:40:00Z","v":127419,"vw":848.778345},{"c":847.76,"h":854.99,"l":847.1301,"n":5337,"o":851.14,"t":"2026-10-15T14:45:00Z","v":142970,"vw":851.096236},{"c":848.71,"h":849.68,"l":845.02,"n":3063,"o":848.07,"t":"2026-10-15T14:50:00Z","v":73179,"vw":847.189944},{"c":857.415,"h":859.25,"l":848.4484,"n":4323,"o":848.71,"t":"2026-10-15T14:55:00Z","v":109594,"vw":854.417178},{"c":858.58,"h":859.21,"l":850.99,"n":3823,"o":857.85,"t":"2026-10-15T15:00:00Z","v":100274,"vw":854.864213},{"c":857.3582,"h":859.97,"l":853.01,"n":4356,"o":858.9773,"t":"2026-10-15T15:05:00Z","v":115318,"vw":856.671975},{"c":868.255,"h":869.3676,"l":855.82,"n":5566,"o":858.655,"t":"2026-10-15T15:10:00Z","v":148220,"vw":863.549997},{"c":862.34,"h":870.1706,"l":861.1723,"n":5339,"o":868.25,"t":"2026-10-15T15:15:00Z","v":140180,"vw":866.542343},{"c":859.21,"h":864.59,"l":856.37,"n":4452,"o":862.335,"t":"2026-10-15T15:20:00Z","v":127529,"vw":860.399514},{"c":852.5,"h":860.25,"l":850.22,"n":3984,"o":859.88,"t":"2026-10-15T15:25:00Z","v":89273,"vw":854.502756},{"c":852.2292,"h":856.0562,"l":850.13,"n":2731,"o":852.49,"t":"2026-10-15T15:30:00Z","v":72719,"vw":853.000306},{"c":855.1848,"h":856.6335,"l":850.74,"n":2673,"o":851.75,"t":"2026-10-15T15:35:00Z","v":77811,"vw":854.133062},{"c":856.18,"h":857.2,"l":854.345,"n":2337,"o":854.965,"t":"2026-10-15T15:40:00Z","v":84054,"vw":855.42422},{"c":860.63,"h":861.96,"l":855.37,"n":2368,"o":856.085,"t":"2026-10-15T15:45:00Z","v":162850,"vw":858.079122},{"c":854.2999,"h":861.99,"l":853.6,"n":2278,"o":860.35,"t":"2026-10-15T15:50:00Z","v":61641,"vw":859.035911},{"c":853.46,"h":855.35,"l":850.42,"n":2678,"o":853.4,"t":"2026-10-15T15:55:00Z","v":74715,"vw":852.921059},{"c":849.53,"h":855,"l":849.52,"n":3689,"o":853.905,"t":"2026-10-15T16:00:00Z","v":96781,"vw":852.345519},{"c":847.365,"h":850.3,"l":847.18,"n":2615,"o":849.54,"t":"2026-10-15T16:05:00Z","v":61161,"vw":848.791574},{"c":848.17,"h":851,"l":847,"n":1772,"o":847.69,"t":"2026-10-15T16:10:00Z","v":43728,"vw":848.610903},{"c":845.745,"h":848.7694,"l":843.0201,"n":2879,"o":848.39,"t":"2026-10-15T16:15:00Z","v":75584,"vw":845.790964},{"c":845.18,"h":846.3599,"l":843.54,"n":1740,"o":845.745,"t":"2026-10-15T16:20:00Z","v":51928,"vw":845.232219},{"c":843.61,"h":845.175,"l":841.78,"n":1947,"o":845.175,"t":"2026-10-15T16:25:00Z","v":42965,"vw":843.45378},{"c":846.6754,"h":846.6754,"l":842.1635,"n":1995,"o":843,"t":"2026-10-15T16:30:00Z","v":60308,"vw":843.895858},{"c":845,"h":850.44,"l":844.5401,"n":1775,"o":846.3801,"t":"2026-10-15T16:35:00Z","v":46635,"vw":847.801804},{"c":847.3995,"h":847.9899,"l":844.2461,"n":1776,"o":845.01,"t":"2026-10-15T16:40:00Z","v":62420,"vw":846.215559},{"c":849.19,"h":850.66,"l":847.29,"n":1867,"o":847.645,"t":"2026-10-15T16:45:00Z","v":58950,"vw":849.033142},{"c":846.8794,"h":848.19,"l":844.0001,"n":1431,"o":848.19,"t":"2026-10-15T16:50:00Z","v":32821,"vw":845.913462},{"c":845.96,"h":847.0099,"l":844.76,"n":466,"o":846.4101,"t":"2026-10-15T16:55:00Z","v":12946,"vw":845.808976},{"c":847.36,"h":849.9,"l":847.0201,"n":1016,"o":849.215,"t":"2026-10-15T18:10:00Z","v":27964,"vw":848.604278},{"c":848.38,"h":848.97,"l":845.8201,"n":1465,"o":847.57,"t":"2026-10-15T18:15:00Z","v":38644,"vw":847.289005},{"c":847.32,"h":849.387,"l":846.5,"n":1151,"o":848.14,"t":"2026-10-15T18:20:00Z","v":26575,"vw":847.658302},{"c":848.4,"h":848.5,"l":845.19,"n":1353,"o":847.375,"t":"2026-10-15T18:25:00Z","v":38861,"vw":846.822106},{"c":847.89,"h":848.7384,"l":846.98,"n":1457,"o":848.29,"t":"2026-10-15T18:30:00Z","v":37634,"vw":847.9499},{"c":848.8975,"h":850,"l":847.79,"n":1327,"o":847.98,"t":"2026-10-15T18:35:00Z","v":29487,"vw":849.101006},{"c":849.5925,"h":850.99,"l":847.11,"n":1425,"o":848.44,"t":"2026-10-15T18:40:00Z","v":36000,"vw":849.260711},{"c":849.255,"h":850.4099,"l":848.03,"n":1091,"o":849.62,"t":"2026-10-15T18:45:00Z","v":22799,"vw":849.536746},{"c":850.465,"h":850.749,"l":848.3377,"n":1180,"o":849.095,"t":"2026-10-15T18:50:00Z","v":20259,"vw":850.021776},{"c":852.6912,"h":853.1,"l":849.77,"n":1394,"o":850.71,"t":"2026-10-15T18:55:00Z","v":30332,"vw":851.791393},{"c":853.94,"h":854.9429,"l":851.92,"n":2266,"o":852.59,"t":"2026-10-15T19:00:00Z","v":49633,"vw":853.407555},{"c":855.11,"h":856.07,"l":853.2985,"n":1885,"o":853.2985,"t":"2026-10-15T19:05:00Z","v":45438,"vw":854.313439},{"c":861.23,"h":861.96,"l":854.92,"n":2214,"o":855.125,"t":"2026-10-15T19:10:00Z","v":61015,"vw":857.968779},{"c":868.01,"h":869,"l":861.01,"n":3481,"o":861.22,"t":"2026-10-15T19:15:00Z","v":106603,"vw":865.596211},{"c":871.44,"h":871.47,"l":866.805,"n":3189,"o":867.93,"t":"2026-10-15T19:20:00Z","v":104655,"vw":869.15262},{"c":868.625,"h":872.79,"l":867.9,"n":2485,"o":871.11,"t":"2026-10-15T19:25:00Z","v":69660,"vw":870.689827},{"c":864.505,"h":869.0923,"l":864.2202,"n":2406,"o":868.605,"t":"2026-10-15T19:30:00Z","v":54259,"vw":866.884557},{"c":869.54,"h":871,"l":864.435,"n":2260,"o":864.435,"t":"2026-10-15T19:35:00Z","v":59878,"vw":868.504303},{"c":869.05,"h":871.99,"l":866.915,"n":2752,"o":869.29,"t":"2026-10-15T19:40:00Z","v":69435,"vw":869.31675},{"c":872.89,"h":872.89,"l":868.675,"n":2842,"o":869.05,"t":"2026-10-15T19:45:00Z","v":66372,"vw":870.909143},{"c":872.9806,"h":874.73,"l":868.27,"n":5053,"o":872.26,"t":"2026-10-15T19:50:00Z","v":124117,"vw":871.39859},{"c":869.76,"h":872.71,"l":866.64,"n":7602,"o":872.7,"t":"2026-10-15T19:55:00Z","v":189552,"vw":869.496511},{"c":871.71,"h":872.52,"l":869.54,"n":293,"o":869.71,"t":"2026-10-15T20:00:00Z","v":304565,"vw":869.554552},{"c":872.8,"h":872.8,"l":871.2,"n":130,"o":871.65,"t":"2026-10-15T20:05:00Z","v":3621,"vw":871.860637},{"c":871,"h":871.99,"l":871,"n":56,"o":871.9059,"t":"2026-10-15T20:10:00Z","v":534,"vw":871.789958},{"c":871.6,"h":873,"l":871.2,"n":143,"o":871.92,"t":"2026-10-15T20:15:00Z","v":2522,"vw":872.147962},{"c":871.2,"h":873,"l":871.2,"n":54,"o":871.6,"t":"2026-10-15T20:20:00Z","v":1442,"vw":872.317424},{"c":874.5,"h":874.5,"l":872.01,"n":141,"o":872.7709,"t":"2026-10-15T20:25:00Z","v":2098,"vw":873.742293},{"c":875.9,"h":875.95,"l":869.54,"n":120,"o":874.5,"t":"2026-10-15T20:30:00Z","v":2859,"vw":875.187549}],"history":[{"c":69.23,"h":69.4,"l":67.88,"n":18102,"o":68.68,"t":"2024-10-14T04:00:00Z","v":1272007,"vw":68.909972},{"c":66.58,"h":70.09,"l":66.3,"n":26451,"o":69.4,"t":"2024-10-15T04:00:00Z","v":1667435,"vw":67.387157},{"c":68.78,"h":69.16,"l":66.79,"n":25005,"o":67.43,"t":"2024-10-16T04:00:00Z","v":1602746,"vw":68.56197},{"c":69.62,"h":71.07,"l":69.14,"n":24761,"o":69.87,"t":"2024-10-17T04:00:00Z","v":2153255,"vw":70.004951},{"c":66.23,"h":69.96,"l":66.09,"n":23918,"o":69.66,"t":"2024-10-18T04:00:00Z","v":1533006,"vw":67.150773},{"c":65.56,"h":65.818,"l":63.46,"n":27942,"o":65.11,"t":"2024-10-21T04:00:00Z","v":1742377,"vw":64.934502},{"c":66.54,"h":67.72,"l":65.2,"n":21356,"o":65.9,"t":"2024-10-22T04:00:00Z","v":1482721,"vw":66.633388},{"c":65.66,"h":67.54,"l":65.055,"n":19900,"o":65.97,"t":"2024-10-23T04:00:00Z","v":1427841,"vw":65.992172},{"c":64.64,"h":66.205,"l":64.23,"n":15440,"o":66.14,"t":"2024-10-24T04:00:00Z","v":984986,"vw":64.868818},{"c":64.37,"h":65.08,"l":63.7,"n":19131,"o":65.08,"t":"2024-10-25T04:00:00Z","v":830384,"vw":64.359587},{"c":64.96,"h":65.7,"l":64.46,"n":12156,"o":64.94,"t":"2024-10-28T04:00:00Z","v":772493,"vw":65.053044},{"c":65.76,"h":66.5899,"l":64.87,"n":17801,"o":65.15,"t":"2024-10-29T04:00:00Z","v":1001141,"vw":65.818833},{"c":65.35,"h":66.28,"l":64.62,"n":15030,"o":64.64,"t":"2024-10-30T04:00:00Z","v":1015279,"vw":65.508},{"c":63.87,"h":65.09,"l":62.78,"n":18306,"o":65.09,"t":"2024-10-31T04:00:00Z","v":1256357,"vw":63.589659},{"c":65.35,"h":65.69,"l":62.38,"n":22371,"o":63.14,"t":"2024-11-01T04:00:00Z","v":1451959,"vw":64.784676},{"c":64.17,"h":65.635,"l":64.13,"n":20215,"o":65.06,"t":"2024-11-04T05:00:00Z","v":1257812,"vw":64.797631},{"c":66.18,"h":66.64,"l":64.6,"n":21559,"o":64.93,"t":"2024-11-05T05:00:00Z","v":1669720,"vw":65.697251},{"c":71.97,"h":72.7695,"l":67.9,"n":40037,"o":67.97,"t":"2024-11-06T05:00:00Z","v":4198692,"vw":71.022553},{"c":73.64,"h":73.9,"l":72.07,"n":39342,"o":73.07,"t":"2024-11-07T05:00:00Z","v":2900903,"vw":73.324951},{"c":83.85,"h":88,"l":81.03,"n":75666,"o":86.5,"t":"2024-11-08T05:00:00Z","v":7369004,"vw":84.186204},{"c":86.72,"h":89.7,"l":84.86,"n":43421,"o":85.01,"t":"2024-11-11T05:00:00Z","v":3190825,"vw":87.04506},{"c":86.65,"h":88.69,"l":85.87,"n":30134,"o":86.04,"t":"2024-11-12T05:00:00Z","v":2124827,"vw":86.741462},{"c":88.06,"h":88.53,"l":86.505,"n":28948,"o":87.16,"t":"2024-11-13T05:00:00Z","v":2024878,"vw":87.811011},{"c":85.13,"h":88.85,"l":84.99,"n":23689,"o":88.12,"t":"2024-11-14T05:00:00Z","v":1737078,"vw":86.464955},{"c":81.45,"h":84.45,"l":79.94,"n":28900,"o":83.6,"t":"2024-11-15T05:00:00Z","v":1784788,"vw":81.498324},{"c":80.54,"h":82.025,"l":80.01,"n":22318,"o":81.95,"t":"2024-11-18T05:00:00Z","v":1342407,"vw":80.980886},{"c":82.48,"h":82.97,"l":79,"n":21782,"o":79.68,"t":"2024-11-19T05:00:00Z","v":1278100,"vw":82.07057},{"c":82.47,"h":83.12,"l":80.22,"n":21177,"o":81.65,"t":"2024-11-20T05:00:00Z","v":1586711,"vw":81.788115},{"c":85.61,"h":90.51,"l":84.72,"n":41518,"o":86.32,"t":"2024-11-21T05:00:00Z","v":3656638,"vw":87.772833},{"c":89.09,"h":89.64,"l":85.2201,"n":33513,"o":85.82,"t":"2024-11-22T05:00:00Z","v":2309919,"vw":88.425765},{"c":87.2,"h":91.21,"l":86.955,"n":36740,"o":89.61,"t":"2024-11-25T05:00:00Z","v":3294568,"vw":88.183869},{"c":86.98,"h":88.94,"l":86.52,"n":18786,"o":87.59,"t":"2024-11-26T05:00:00Z","v":1144430,"vw":87.165422},{"c":83.77,"h":87,"l":82.61,"n":24225,"o":86.13,"t":"2024-11-27T05:00:00Z","v":1478043,"vw":84.063234},{"c":86.97,"h":87.23,"l":83.91,"n":13737,"o":84.5,"t":"2024-11-29T05:00:00Z","v":975161,"vw":86.165386},{"c":86.37,"h":88.335,"l":86.14,"n":19841,"o":87.19,"t":"2024-12-02T05:00:00Z","v":1007344,"vw":86.767112},{"c":88.7,"h":89.92,"l":86.24,"n":24173,"o":86.96,"t":"2024-12-03T05:00:00Z","v":1421739,"vw":88.752902},{"c":94.9,"h":95.92,"l":89.755,"n":43349,"o":90,"t":"2024-12-04T05:00:00Z","v":3231670,"vw":94.029742},{"c":92.64,"h":95.3,"l":92.28,"n":23107,"o":94.08,"t":"2024-12-05T05:00:00Z","v":1608907,"vw":93.392125},{"c":92.84,"h":94.22,"l":91.55,"n":21536,"o":93.21,"t":"2024-12-06T05:00:00Z","v":1483212,"vw":92.59017},{"c":89.8,"h":93.38,"l":88.8,"n":20842,"o":93.38,"t":"2024-12-09T05:00:00Z","v":1146088,"vw":90.038235},{"c":86.97,"h":90.155,"l":86.21,"n":21000,"o":89.8,"t":"2024-12-10T05:00:00Z","v":1571733,"vw":87.234714},{"c":88.2,"h":89.8991,"l":86.99,"n":23452,"o":88,"t":"2024-12-11T05:00:00Z","v":1594599,"vw":88.464371},{"c":90.75,"h":94.82,"l":89,"n":27900,"o":89.87,"t":"2024-12-12T05:00:00Z","v":1836171,"vw":91.864418},{"c":92.92,"h":96.25,"l":91.1,"n":25489,"o":93.6,"t":"2024-12-13T05:00:00Z","v":1427887,"vw":93.129088},{"c":93.18,"h":95.68,"l":92.61,"n":26783,"o":92.83,"t":"2024-12-16T05:00:00Z","v":1654496,"vw":93.87882},{"c":88.92,"h":92.18,"l":88.5,"n":24199,"o":91.4,"t":"2024-12-17T05:00:00Z","v":1391582,"vw":89.256653},{"c":82.9,"h":90.47,"l":81.385,"n":45815,"o":89.97,"t":"2024-12-18T05:00:00Z","v":3009951,"vw":85.031542},{"c":83.56,"h":87.39,"l":82.615,"n":26947,"o":84.4,"t":"2024-12-19T05:00:00Z","v":1482603,"vw":83.978603},{"c":85.08,"h":86.55,"l":81.865,"n":21237,"o":82.3,"t":"2024-12-20T05:00:00Z","v":2130165,"vw":85.120807},{"c":83.22,"h":86.43,"l":82.89,"n":28103,"o":85.25,"t":"2024-12-23T05:00:00Z","v":1538757,"vw":83.804853},{"c":84.34,"h":84.53,"l":81.65,"n":9692,"o":82.9,"t":"2024-12-24T05:00:00Z","v":514446,"vw":83.728652},{"c":85.69,"h":86.4,"l":83.03,"n":15843,"o":83.63,"t":"2024-12-26T05:00:00Z","v":683152,"vw":85.430789},{"c":84.36,"h":85.93,"l":83.26,"n":11599,"o":84.86,"t":"2024-12-27T05:00:00Z","v":583626,"vw":84.339812},{"c":83.84,"h":84.88,"l":82.03,"n":13975,"o":83.21,"t":"2024-12-30T05:00:00Z","v":724618,"vw":83.740406},{"c":83.95,"h":85.5,"l":83.23,"n":18567,"o":83.97,"t":"2024-12-31T05:00:00Z","v":954817,"vw":84.082733},{"c":85.6,"h":86.2625,"l":82.31,"n":23317,"o":84.16,"t":"2025-01-02T05:00:00Z","v":1449159,"vw":85.215957},{"c":89.35,"h":89.61,"l":86.28,"n":23857,"o":86.36,"t":"2025-01-03T05:00:00Z","v":1506295,"vw":88.556902},{"c":90.44,"h":92.76,"l":89.875,"n":26593,"o":90.91,"t":"2025-01-06T05:00:00Z","v":1804237,"vw":91.094529},{"c":86.59,"h":91.33,"l":85.4028,"n":23762,"o":90.78,"t":"2025-01-07T05:00:00Z","v":1714896,"vw":86.971097},{"c":85.19,"h":86.6599,"l":83.23,"n":20888,"o":85.77,"t":"2025-01-08T05:00:00Z","v":1114604,"vw":84.712205},{"c":84.38,"h":86.02,"l":82.7,"n":23121,"o":83.36,"t":"2025-01-10T05:00:00Z","v":1236408,"vw":84.240551},{"c":83.74,"h":83.98,"l":80,"n":26918,"o":82,"t":"2025-01-13T05:00:00Z","v":1996054,"vw":82.272996},{"c":85.08,"h":87.24,"l":84.65,"n":20264,"o":85.1,"t":"2025-01-14T05:00:00Z","v":1192321,"vw":85.576619},{"c":88.4,"h":89.21,"l":86.16,"n":17226,"o":88.15,"t":"2025-01-15T05:00:00Z","v":1141155,"vw":87.846915},{"c":89.36,"h":90.87,"l":87.765,"n":27465,"o":89.28,"t":"2025-01-16T05:00:00Z","v":1617372,"vw":89.390235},{"c":94.41,"h":94.69,"l":91.64,"n":29406,"o":94.13,"t":"2025-01-17T05:00:00Z","v":1874206,"vw":93.645025},{"c":97.45,"h":97.76,"l":93.83,"n":32112,"o":95,"t":"2025-01-21T05:00:00Z","v":1825941,"vw":96.000271},{"c":100.38,"h":104,"l":99.1,"n":34256,"o":99.49,"t":"2025-01-22T05:00:00Z","v":2206800,"vw":100.776982},{"c":99.33,"h":100.71,"l":98.2457,"n":23307,"o":98.72,"t":"2025-01-23T05:00:00Z","v":1302544,"vw":99.642868},{"c":95.65,"h":100.6389,"l":95.47,"n":27818,"o":100,"t":"2025-01-24T05:00:00Z","v":1786566,"vw":97.135717},{"c":74.17,"h":88.85,"l":71.05,"n":93241,"o":88.73,"t":"2025-01-27T05:00:00Z","v":7619616,"vw":76.719046},{"c":77.8,"h":78.06,"l":74.91,"n":45063,"o":76.8,"t":"2025-01-28T05:00:00Z","v":3546525,"vw":76.759172},{"c":77.91,"h":80.87,"l":77.4001,"n":26124,"o":78.11,"t":"2025-01-29T05:00:00Z","v":1863707,"vw":78.422785},{"c":83.98,"h":88.99,"l":83.07,"n":37807,"o":84.015,"t":"2025-01-30T05:00:00Z","v":2867903,"vw":84.665514},{"c":85.06,"h":88,"l":84.54,"n":33126,"o":85.3,"t":"2025-01-31T05:00:00Z","v":2119824,"vw":86.024138},{"c":84.31,"h":85.96,"l":78.8,"n":29381,"o":80.18,"t":"2025-02-03T05:00:00Z","v":2006509,"vw":83.99163},{"c":86.33,"h":88.03,"l":84.39,"n":41587,"o":86.195,"t":"2025-02-04T05:00:00Z","v":3088044,"vw":86.278331},{"c":89.19,"h":90.6499,"l":86.0001,"n":36858,"o":87,"t":"2025-02-05T05:00:00Z","v":2859065,"vw":89.030017},{"c":92.67,"h":95,"l":88.15,"n":71624,"o":94,"t":"2025-02-06T05:00:00Z","v":5130056,"vw":91.552013},{"c":85.9,"h":91.49,"l":84.34,"n":79177,"o":87.11,"t":"2025-02-07T05:00:00Z","v":6385040,"vw":86.849765},{"c":81.93,"h":86.353,"l":81.69,"n":46305,"o":86.09,"t":"2025-02-10T05:00:00Z","v":3573540,"vw":82.938588},{"c":79.6,"h":81.7704,"l":79.47,"n":35137,"o":80.55,"t":"2025-02-11T05:00:00Z","v":2520368,"vw":80.106729},{"c":79.22,"h":80.55,"l":76.58,"n":28577,"o":77.83,"t":"2025-02-12T05:00:00Z","v":1946055,"vw":79.160864},{"c":78.13,"h":80.85,"l":76.57,"n":33633,"o":79.3,"t":"2025-02-13T05:00:00Z","v":2281885,"vw":78.091698},{"c":77.68,"h":79.14,"l":75.52,"n":25520,"o":77.5,"t":"2025-02-14T05:00:00Z","v":1783061,"vw":77.856062},{"c":80.22,"h":81.16,"l":77.21,"n":27761,"o":78.44,"t":"2025-02-18T05:00:00Z","v":1730127,"vw":79.902123},{"c":77.29,"h":79.8391,"l":76.53,"n":28832,"o":79.38,"t":"2025-02-19T05:00:00Z","v":1729369,"vw":77.405124},{"c":76.34,"h":77.415,"l":73.36,"n":38598,"o":77.39,"t":"2025-02-20T05:00:00Z","v":2888153,"vw":75.147089},{"c":73.35,"h":79.47,"l":73.21,"n":26811,"o":77.005,"t":"2025-02-21T05:00:00Z","v":1987812,"vw":74.6625},{"c":72.47,"h":75.89,"l":71,"n":41310,"o":73.35,"t":"2025-02-24T05:00:00Z","v":2920877,"vw":73.052379},{"c":70.39,"h":72.14,"l":67.66,"n":43776,"o":72.05,"t":"2025-02-25T05:00:00Z","v":3035157,"vw":70.244339},{"c":72.5,"h":75.63,"l":71.98,"n":29231,"o":72.18,"t":"2025-02-26T05:00:00Z","v":1917336,"vw":73.253354},{"c":69.62,"h":75.57,"l":69.45,"n":30669,"o":75.54,"t":"2025-02-27T05:00:00Z","v":2107377,"vw":71.046721},{"c":70.33,"h":70.62,"l":66.625,"n":35916,"o":68.54,"t":"2025-02-28T05:00:00Z","v":2615148,"vw":69.647066},{"c":65.69,"h":71.42,"l":64.38,"n":42637,"o":71.42,"t":"2025-03-03T05:00:00Z","v":2905334,"vw":66.401767},{"c":65.09,"h":66.89,"l":61.3457,"n":45860,"o":62.8,"t":"2025-03-04T05:00:00Z","v":3304341,"vw":64.193486},{"c":67.34,"h":67.97,"l":63.54,"n":29831,"o":65.14,"t":"2025-03-05T05:00:00Z","v":2117603,"vw":66.360236},{"c":61.09,"h":66.78,"l":60.91,"n":36829,"o":64.57,"t":"2025-03-06T05:00:00Z","v":2890801,"vw":62.686359},{"c":62.11,"h":62.86,"l":57.85,"n":38964,"o":61.55,"t":"2025-03-07T05:00:00Z","v":2899530,"vw":61.071405},{"c":57.41,"h":60.75,"l":55.96,"n":50794,"o":59.66,"t":"2025-03-10T04:00:00Z","v":3734276,"vw":57.476394},{"c":62.05,"h":64.54,"l":58.805,"n":68613,"o":59.51,"t":"2025-03-11T04:00:00Z","v":5382804,"vw":62.091151},{"c":64.02,"h":66.27,"l":63.85,"n":49506,"o":65.08,"t":"2025-03-12T04:00:00Z","v":3680294,"vw":64.71524},{"c":60.29,"h":63.19,"l":58.7,"n":36305,"o":63.19,"t":"2025-03-13T04:00:00Z","v":2759215,"vw":60.367039},{"c":63.61,"h":63.67,"l":60.53,"n":37080,"o":61.82,"t":"2025-03-14T04:00:00Z","v":2284056,"vw":63.039909},{"c":68.31,"h":68.44,"l":63.67,"n":45429,"o":63.96,"t":"2025-03-17T04:00:00Z","v":3365260,"vw":67.083075},{"c":65.88,"h":68.98,"l":63.37,"n":57717,"o":67.5,"t":"2025-03-18T04:00:00Z","v":4650507,"vw":66.329524},{"c":67.17,"h":69.61,"l":65.21,"n":31388,"o":67.05,"t":"2025-03-19T04:00:00Z","v":2433910,"vw":67.404922},{"c":68.83,"h":70.06,"l":65.91,"n":33646,"o":65.91,"t":"2025-03-20T04:00:00Z","v":2189833,"vw":69.085195},{"c":66.61,"h":67.91,"l":66.33,"n":23919,"o":67.15,"t":"2025-03-21T04:00:00Z","v":1762701,"vw":66.832853},{"c":73.63,"h":73.71,"l":70.4,"n":37148,"o":70.51,"t":"2025-03-24T04:00:00Z","v":2576010,"vw":72.599824},{"c":71.07,"h":73.6,"l":69.78,"n":26639,"o":72.68,"t":"2025-03-25T04:00:00Z","v":1539306,"vw":71.089064},{"c":66.11,"h":71.02,"l":65.53,"n":38272,"o":71,"t":"2025-03-26T04:00:00Z","v":2459932,"vw":66.844851},{"c":63.98,"h":65.255,"l":63,"n":25523,"o":65,"t":"2025-03-27T04:00:00Z","v":1835295,"vw":64.145338},{"c":62.58,"h":64.55,"l":61.57,"n":21698,"o":63.24,"t":"2025-03-28T04:00:00Z","v":1716033,"vw":62.453909},{"c":62.34,"h":62.53,"l":59.25,"n":25288,"o":60.85,"t":"2025-03-31T04:00:00Z","v":1597469,"vw":61.631187},{"c":63.59,"h":63.91,"l":59.83,"n":41991,"o":62.03,"t":"2025-04-01T04:00:00Z","v":3602302,"vw":62.585012},{"c":66.82,"h":68.9,"l":61.64,"n":47544,"o":61.84,"t":"2025-04-02T04:00:00Z","v":4008460,"vw":67.041022},{"c":53.45,"h":61.6,"l":53.065,"n":69818,"o":61.4,"t":"2025-04-03T04:00:00Z","v":5501694,"vw":55.990612},{"c":49.56,"h":51.72,"l":45.65,"n":75104,"o":51.44,"t":"2025-04-04T04:00:00Z","v":5873625,"vw":48.981979},{"c":52.26,"h":57.4,"l":47.05,"n":57346,"o":48.01,"t":"2025-04-07T04:00:00Z","v":4811269,"vw":52.507229},{"c":50.02,"h":56.66,"l":48.51,"n":53099,"o":55.83,"t":"2025-04-08T04:00:00Z","v":4243323,"vw":53.039524},{"c":59.81,"h":62.88,"l":48.88,"n":66890,"o":49.48,"t":"2025-04-09T04:00:00Z","v":5106221,"vw":57.736709},{"c":54.47,"h":57.9,"l":52.945,"n":46556,"o":57.59,"t":"2025-04-10T04:00:00Z","v":3274213,"vw":54.925368},{"c":51.27,"h":53.8299,"l":50.63,"n":59720,"o":53.29,"t":"2025-04-11T04:00:00Z","v":4624183,"vw":51.865611},{"c":52.36,"h":55.65,"l":51.41,"n":40379,"o":54.92,"t":"2025-04-14T04:00:00Z","v":3458967,"vw":52.732425},{"c":52.69,"h":54.1529,"l":52.5743,"n":25585,"o":52.6,"t":"2025-04-15T04:00:00Z","v":1897029,"vw":53.11439},{"c":52.21,"h":52.62,"l":50.25,"n":27051,"o":50.25,"t":"2025-04-16T04:00:00Z","v":2058879,"vw":51.620953},{"c":52,"h":52.455,"l":50.69,"n":16057,"o":52.25,"t":"2025-04-17T04:00:00Z","v":1094101,"vw":51.760215},{"c":50.07,"h":50.6931,"l":49.13,"n":23141,"o":50.27,"t":"2025-04-21T04:00:00Z","v":1474068,"vw":49.838693},{"c":51.64,"h":52.3899,"l":50.46,"n":21361,"o":51.35,"t":"2025-04-22T04:00:00Z","v":1504146,"vw":51.641016},{"c":55.17,"h":60.28,"l":55.025,"n":37759,"o":55.025,"t":"2025-04-23T04:00:00Z","v":2604021,"vw":57.368196},{"c":58.77,"h":59.195,"l":55,"n":30762,"o":55.285,"t":"2025-04-24T04:00:00Z","v":2235980,"vw":58.402245},{"c":60,"h":61.1,"l":57.88,"n":25123,"o":58.82,"t":"2025-04-25T04:00:00Z","v":1466997,"vw":59.854248},{"c":60.08,"h":60.76,"l":58.86,"n":24509,"o":59.58,"t":"2025-04-28T04:00:00Z","v":1771308,"vw":59.831309},{"c":59.96,"h":60.82,"l":59.24,"n":18107,"o":59.76,"t":"2025-04-29T04:00:00Z","v":1048005,"vw":60.191471},{"c":59.04,"h":59.25,"l":56.8,"n":26983,"o":57.49,"t":"2025-04-30T04:00:00Z","v":1611212,"vw":58.45302},{"c":61.52,"h":64.41,"l":61.45,"n":38283,"o":61.865,"t":"2025-05-01T04:00:00Z","v":2560469,"vw":62.822121},{"c":62.86,"h":64.59,"l":62.305,"n":32116,"o":63.35,"t":"2025-05-02T04:00:00Z","v":2509471,"vw":63.469451},{"c":63.17,"h":63.83,"l":61.49,"n":28508,"o":61.49,"t":"2025-05-05T04:00:00Z","v":1819982,"vw":63.174544},{"c":64.42,"h":64.6,"l":60.5,"n":64663,"o":60.87,"t":"2025-05-06T04:00:00Z","v":4884607,"vw":63.594167},{"c":66.24,"h":67.06,"l":60.38,"n":73973,"o":66.17,"t":"2025-05-07T04:00:00Z","v":5554591,"vw":64.756328},{"c":65.66,"h":68.25,"l":64.89,"n":63874,"o":67.815,"t":"2025-05-08T04:00:00Z","v":4051990,"vw":66.360226},{"c":64.87,"h":66.83,"l":63.98,"n":35897,"o":66.07,"t":"2025-05-09T04:00:00Z","v":2324314,"vw":65.094668},{"c":71.73,"h":72.15,"l":69.26,"n":55065,"o":70.75,"t":"2025-05-12T04:00:00Z","v":3730073,"vw":70.90874},{"c":74.51,"h":75.25,"l":71.375,"n":47020,"o":71.8,"t":"2025-05-13T04:00:00Z","v":2888007,"vw":74.00868},{"c":78.29,"h":78.6,"l":74.82,"n":68456,"o":74.94,"t":"2025-05-14T04:00:00Z","v":4938323,"vw":77.299266},{"c":77.76,"h":79,"l":76.55,"n":38269,"o":76.87,"t":"2025-05-15T04:00:00Z","v":2523974,"vw":77.86677},{"c":77.95,"h":78.93,"l":75.76,"n":37440,"o":77.98,"t":"2025-05-16T04:00:00Z","v":2352670,"vw":77.485767},{"c":77.87,"h":77.95,"l":75.75,"n":24194,"o":75.88,"t":"2025-05-19T04:00:00Z","v":1178277,"vw":77.385213},{"c":77.11,"h":77.43,"l":76.28,"n":18919,"o":77.02,"t":"2025-05-20T04:00:00Z","v":1028381,"vw":76.995507},{"c":75.95,"h":78.49,"l":75.18,"n":27583,"o":76.93,"t":"2025-05-21T04:00:00Z","v":1718973,"vw":76.706933},{"c":75.88,"h":76.9,"l":75.29,"n":21800,"o":75.7,"t":"2025-05-22T04:00:00Z","v":1237269,"vw":76.149612},{"c":75.77,"h":75.9,"l":73.59,"n":24342,"o":73.89,"t":"2025-05-23T04:00:00Z","v":1133215,"vw":75.22132},{"c":78.37,"h":79.68,"l":76.68,"n":26484,"o":77.395,"t":"2025-05-27T04:00:00Z","v":1438625,"vw":78.437387},{"c":77.9,"h":79.2,"l":76.875,"n":22324,"o":78.64,"t":"2025-05-28T04:00:00Z","v":1531254,"vw":77.926883},{"c":75.41,"h":80,"l":75.12,"n":28940,"o":80,"t":"2025-05-29T04:00:00Z","v":1750124,"vw":76.412966},{"c":72.28,"h":74.49,"l":71.04,"n":44972,"o":74.06,"t":"2025-05-30T04:00:00Z","v":3313876,"vw":72.156996},{"c":75.86,"h":76.26,"l":72.29,"n":32982,"o":73,"t":"2025-06-02T04:00:00Z","v":1800604,"vw":75.020732},{"c":77.65,"h":79.35,"l":75.62,"n":29993,"o":76.12,"t":"2025-06-03T04:00:00Z","v":1851083,"vw":78.051041},{"c":80.28,"h":84.0389,"l":79.495,"n":60924,"o":83.755,"t":"2025-06-04T04:00:00Z","v":4865066,"vw":81.578506},{"c":81.64,"h":84.99,"l":81.1045,"n":47896,"o":82.01,"t":"2025-06-05T04:00:00Z","v":3464178,"vw":82.795269},{"c":81.46,"h":83.45,"l":80.435,"n":30076,"o":83,"t":"2025-06-06T04:00:00Z","v":1694845,"vw":81.425396},{"c":82.11,"h":83.37,"l":80.6645,"n":25059,"o":82.27,"t":"2025-06-09T04:00:00Z","v":1273953,"vw":82.45852},{"c":81.96,"h":83.74,"l":80.39,"n":32065,"o":83.74,"t":"2025-06-10T04:00:00Z","v":2069118,"vw":81.638266},{"c":82.36,"h":84.2,"l":81.04,"n":24842,"o":83.67,"t":"2025-06-11T04:00:00Z","v":1799952,"vw":82.50645},{"c":85.5,"h":86.42,"l":82,"n":36130,"o":82.35,"t":"2025-06-12T04:00:00Z","v":1997168,"vw":85.208993},{"c":82.465,"h":84.5,"l":81.93,"n":26398,"o":83.2,"t":"2025-06-13T04:00:00Z","v":1667313,"vw":82.996567},{"c":85.78,"h":88.21,"l":83.42,"n":39408,"o":83.42,"t":"2025-06-16T04:00:00Z","v":2361119,"vw":86.411415},{"c":86.345,"h":87.13,"l":83.59,"n":35060,"o":84.64,"t":"2025-06-17T04:00:00Z","v":1870621,"vw":86.005623},{"c":88.46,"h":90.2,"l":86.5746,"n":39159,"o":87.35,"t":"2025-06-18T04:00:00Z","v":2434918,"vw":88.878127},{"c":89.66,"h":90.65,"l":88.0818,"n":29508,"o":90.345,"t":"2025-06-20T04:00:00Z","v":2105111,"vw":89.389408},{"c":89.16,"h":89.89,"l":86.63,"n":28316,"o":88.88,"t":"2025-06-23T04:00:00Z","v":1537467,"vw":88.792035},{"c":91.81,"h":92.525,"l":89.61,"n":35451,"o":90.26,"t":"2025-06-24T04:00:00Z","v":2091108,"vw":91.724152},{"c":91.77,"h":93.36,"l":91.225,"n":29482,"o":92.93,"t":"2025-06-25T04:00:00Z","v":1381456,"vw":92.001379},{"c":94.71,"h":94.94,"l":92.4,"n":32269,"o":92.53,"t":"2025-06-26T04:00:00Z","v":1709082,"vw":94.20367},{"c":94.75,"h":95.4299,"l":92.77,"n":37601,"o":94.695,"t":"2025-06-27T04:00:00Z","v":2785251,"vw":94.372196},{"c":95.06,"h":96.68,"l":94.26,"n":31543,"o":95,"t":"2025-06-30T04:00:00Z","v":2980461,"vw":95.171175},{"c":91.49,"h":93.61,"l":88.74,"n":45548,"o":92.97,"t":"2025-07-01T04:00:00Z","v":2937934,"vw":91.138154},{"c":91.24,"h":91.29,"l":88.37,"n":45019,"o":90.14,"t":"2025-07-02T04:00:00Z","v":3004630,"vw":90.40127},{"c":92.75,"h":93.675,"l":90.965,"n":19378,"o":91.14,"t":"2025-07-03T04:00:00Z","v":1019464,"vw":92.782614},{"c":91.08,"h":92.475,"l":89.82,"n":32596,"o":91.66,"t":"2025-07-07T04:00:00Z","v":1561252,"vw":91.203135},{"c":91.31,"h":94.08,"l":90.66,"n":31293,"o":92.9,"t":"2025-07-08T04:00:00Z","v":1714750,"vw":92.036229},{"c":90.44,"h":91.765,"l":89.016,"n":36465,"o":91.46,"t":"2025-07-09T04:00:00Z","v":2333878,"vw":90.244452},{"c":92.62,"h":92.78,"l":88.93,"n":34908,"o":90.795,"t":"2025-07-10T04:00:00Z","v":2149321,"vw":91.621537},{"c":92.99,"h":94.15,"l":91.925,"n":26151,"o":92.19,"t":"2025-07-11T04:00:00Z","v":1403220,"vw":93.265708},{"c":92.24,"h":93.86,"l":90.98,"n":27510,"o":92.75,"t":"2025-07-14T04:00:00Z","v":1840776,"vw":92.575692},{"c":98.14,"h":98.55,"l":94.321,"n":47971,"o":95.85,"t":"2025-07-15T04:00:00Z","v":3303475,"vw":97.179775},{"c":99.63,"h":99.68,"l":95.18,"n":33816,"o":98.1,"t":"2025-07-16T04:00:00Z","v":2048464,"vw":98.098937},{"c":102.64,"h":103.02,"l":99.29,"n":38535,"o":99.63,"t":"2025-07-17T04:00:00Z","v":2921879,"vw":101.771202},{"c":102.22,"h":103.9,"l":100.41,"n":33956,"o":103.49,"t":"2025-07-18T04:00:00Z","v":1800633,"vw":102.021302},{"c":103.84,"h":105.47,"l":100.53,"n":39113,"o":102.22,"t":"2025-07-21T04:00:00Z","v":3612152,"vw":104.200218},{"c":99.63,"h":103.48,"l":97.5514,"n":39791,"o":103.13,"t":"2025-07-22T04:00:00Z","v":3131157,"vw":99.794325},{"c":102.13,"h":104.61,"l":99.92,"n":26096,"o":101.6696,"t":"2025-07-23T04:00:00Z","v":2827329,"vw":102.783447},{"c":102.85,"h":103.65,"l":101.8,"n":20588,"o":102.52,"t":"2025-07-24T04:00:00Z","v":1186609,"vw":102.787168},{"c":104.52,"h":104.63,"l":101.22,"n":21114,"o":102.88,"t":"2025-07-25T04:00:00Z","v":914439,"vw":103.914264},{"c":107.17,"h":107.24,"l":104.5,"n":24958,"o":105.02,"t":"2025-07-28T04:00:00Z","v":1264754,"vw":106.234432},{"c":109.48,"h":112.1,"l":108.01,"n":40334,"o":109.38,"t":"2025-07-29T04:00:00Z","v":2399239,"vw":110.160966},{"c":109.85,"h":111.24,"l":107.89,"n":33796,"o":109.4,"t":"2025-07-30T04:00:00Z","v":1927793,"vw":109.701455},{"c":110.08,"h":114.1199,"l":109.65,"n":36003,"o":110.64,"t":"2025-07-31T04:00:00Z","v":2170740,"vw":111.542865},{"c":106.68,"h":108.45,"l":101.61,"n":39665,"o":103.84,"t":"2025-08-01T04:00:00Z","v":2431726,"vw":105.566645},{"c":111.13,"h":111.2,"l":107.02,"n":29147,"o":108.795,"t":"2025-08-04T04:00:00Z","v":1427835,"vw":110.406026},{"c":108.15,"h":111.99,"l":106.16,"n":33208,"o":111.73,"t":"2025-08-05T04:00:00Z","v":1648276,"vw":108.20803},{"c":110.01,"h":110.92,"l":108.34,"n":32170,"o":109.575,"t":"2025-08-06T04:00:00Z","v":2283391,"vw":109.602365},{"c":111.13,"h":113,"l":108.71,"n":29596,"o":111,"t":"2025-08-07T04:00:00Z","v":1339204,"vw":110.231533},{"c":116.27,"h":116.35,"l":112.19,"n":49660,"o":112.8,"t":"2025-08-08T04:00:00Z","v":2694616,"vw":115.029081},{"c":115.03,"h":119.41,"l":114.01,"n":65987,"o":116.69,"t":"2025-08-11T04:00:00Z","v":4315472,"vw":116.123143},{"c":119.66,"h":120.3,"l":116.03,"n":83601,"o":116.195,"t":"2025-08-12T04:00:00Z","v":5893958,"vw":119.087325},{"c":120.23,"h":129.98,"l":117.9301,"n":106634,"o":123.3,"t":"2025-08-13T04:00:00Z","v":9253184,"vw":122.514964},{"c":114.62,"h":121.99,"l":112.56,"n":82114,"o":117.31,"t":"2025-08-14T04:00:00Z","v":5323980,"vw":115.259901},{"c":115.86,"h":116.5,"l":112.2,"n":48841,"o":113.61,"t":"2025-08-15T04:00:00Z","v":3165255,"vw":114.990299},{"c":118.98,"h":119.17,"l":115,"n":47122,"o":116.45,"t":"2025-08-18T04:00:00Z","v":2973913,"vw":118.21394},{"c":117.96,"h":119.13,"l":115.42,"n":48668,"o":117.6,"t":"2025-08-19T04:00:00Z","v":3167530,"vw":117.5038},{"c":115.89,"h":116.59,"l":111.2,"n":44773,"o":115.14,"t":"2025-08-20T04:00:00Z","v":3361655,"vw":114.275824},{"c":117.43,"h":117.8366,"l":115.205,"n":30967,"o":115.89,"t":"2025-08-21T04:00:00Z","v":1867729,"vw":117.012949},{"c":119.34,"h":121.99,"l":115.89,"n":42707,"o":116.835,"t":"2025-08-22T04:00:00Z","v":2679832,"vw":119.362588},{"c":123.42,"h":125.4,"l":119.25,"n":49835,"o":120,"t":"2025-08-25T04:00:00Z","v":2887583,"vw":123.311595},{"c":124.62,"h":127.0299,"l":123.5,"n":43230,"o":124.39,"t":"2025-08-26T04:00:00Z","v":3018816,"vw":125.19863},{"c":125.84,"h":128.21,"l":123.7785,"n":45376,"o":124.86,"t":"2025-08-27T04:00:00Z","v":2972175,"vw":126.549043},{"c":135.55,"h":137.08,"l":127.11,"n":72761,"o":128.25,"t":"2025-08-28T04:00:00Z","v":6643922,"vw":133.955505},{"c":132.81,"h":137.1,"l":131.18,"n":47847,"o":136.46,"t":"2025-08-29T04:00:00Z","v":2842593,"vw":133.058574},{"c":132.555,"h":132.88,"l":125,"n":41301,"o":127.87,"t":"2025-09-02T04:00:00Z","v":2671632,"vw":130.635953},{"c":134.12,"h":135.25,"l":130.97,"n":63601,"o":132.34,"t":"2025-09-03T04:00:00Z","v":5218999,"vw":133.69433},{"c":141.91,"h":142.01,"l":133.91,"n":68630,"o":137,"t":"2025-09-04T04:00:00Z","v":8464834,"vw":138.855465},{"c":149.47,"h":152.27,"l":144.2,"n":82119,"o":149.5,"t":"2025-09-05T04:00:00Z","v":6235891,"vw":147.846972},{"c":149.4,"h":152.25,"l":148.42,"n":54469,"o":150.99,"t":"2025-09-08T04:00:00Z","v":3453603,"vw":149.717122},{"c":151.73,"h":152.65,"l":148.01,"n":36240,"o":149.02,"t":"2025-09-09T04:00:00Z","v":2154078,"vw":151.104519},{"c":164.88,"h":167.96,"l":158.3,"n":82792,"o":159.5,"t":"2025-09-10T04:00:00Z","v":5793990,"vw":164.362045},{"c":164.88,"h":168.005,"l":161.57,"n":55971,"o":166.15,"t":"2025-09-11T04:00:00Z","v":3668533,"vw":164.763227},{"c":163.02,"h":166.5,"l":161.58,"n":39029,"o":163.78,"t":"2025-09-12T04:00:00Z","v":2954325,"vw":163.021602},{"c":168.77,"h":171.48,"l":162.71,"n":52101,"o":163.66,"t":"2025-09-15T04:00:00Z","v":3859197,"vw":168.483509},{"c":170.9,"h":171.87,"l":167.15,"n":42123,"o":168.65,"t":"2025-09-16T04:00:00Z","v":2925072,"vw":170.523281},{"c":163.34,"h":169.5777,"l":160.845,"n":71490,"o":168.71,"t":"2025-09-17T04:00:00Z","v":4947563,"vw":164.865749},{"c":171.5,"h":173.385,"l":167.125,"n":60021,"o":167.36,"t":"2025-09-18T04:00:00Z","v":3518041,"vw":171.449254},{"c":168.73,"h":172.5,"l":167.57,"n":45982,"o":171.37,"t":"2025-09-19T04:00:00Z","v":4448258,"vw":168.872727},{"c":164.71,"h":170.04,"l":161.21,"n":56271,"o":169.38,"t":"2025-09-22T04:00:00Z","v":4080326,"vw":164.218163},{"c":163.99,"h":166.315,"l":161.22,"n":43214,"o":164.65,"t":"2025-09-23T04:00:00Z","v":3051966,"vw":163.569454},{"c":152.75,"h":163.1,"l":151.37,"n":84791,"o":162.475,"t":"2025-09-24T04:00:00Z","v":5478413,"vw":154.694142},{"c":159.11,"h":160.8299,"l":144.52,"n":70267,"o":146.62,"t":"2025-09-25T04:00:00Z","v":4751829,"vw":155.27486},{"c":160.75,"h":160.85,"l":156.07,"n":38176,"o":157.36,"t":"2025-09-26T04:00:00Z","v":2310248,"vw":158.89612},{"c":162.58,"h":165.87,"l":162.27,"n":38737,"o":165,"t":"2025-09-29T04:00:00Z","v":2385177,"vw":163.761836},{"c":162.71,"h":165.4999,"l":160,"n":30405,"o":161.88,"t":"2025-09-30T04:00:00Z","v":1709677,"vw":161.942678},{"c":171.4,"h":173.6,"l":158.6,"n":54503,"o":159.24,"t":"2025-10-01T04:00:00Z","v":3262198,"vw":170.838735},{"c":169.75,"h":178.4931,"l":166.0589,"n":43484,"o":176.75,"t":"2025-10-02T04:00:00Z","v":2194972,"vw":170.363486},{"c":163.81,"h":171.8,"l":159.7,"n":55803,"o":170.88,"t":"2025-10-03T04:00:00Z","v":3197369,"vw":163.355275},{"c":160.6,"h":170.76,"l":158.21,"n":52478,"o":169,"t":"2025-10-06T04:00:00Z","v":3114099,"vw":162.83039},{"c":157.15,"h":162.749,"l":154.11,"n":45547,"o":160.99,"t":"2025-10-07T04:00:00Z","v":2524297,"vw":157.727913},{"c":163.09,"h":163.66,"l":158.47,"n":39957,"o":159.38,"t":"2025-10-08T04:00:00Z","v":2258467,"vw":162.368132},{"c":159.76,"h":165.03,"l":159.19,"n":34900,"o":163.66,"t":"2025-10-09T04:00:00Z","v":1854372,"vw":160.7919},{"c":149.61,"h":160.8,"l":147.81,"n":61357,"o":160.8,"t":"2025-10-10T04:00:00Z","v":3375899,"vw":151.997165},{"c":160.56,"h":160.78,"l":155.41,"n":54872,"o":158.3,"t":"2025-10-13T04:00:00Z","v":2837873,"vw":159.350407},{"c":156.78,"h":161.19,"l":152.78,"n":42838,"o":155.52,"t":"2025-10-14T04:00:00Z","v":2443976,"vw":157.967249},{"c":156.57,"h":162.45,"l":154.62,"n":47534,"o":162.45,"t":"2025-10-15T04:00:00Z","v":2393439,"vw":157.950456},{"c":163.23,"h":168.1,"l":158.6201,"n":46339,"o":159.88,"t":"2025-10-16T04:00:00Z","v":2608211,"vw":163.73923},{"c":164.77,"h":170.6,"l":160.44,"n":43127,"o":160.63,"t":"2025-10-17T04:00:00Z","v":2075480,"vw":164.830623},{"c":161,"h":169.98,"l":160.6,"n":51182,"o":164.18,"t":"2025-10-20T04:00:00Z","v":2675005,"vw":164.028433},{"c":162.95,"h":165.7563,"l":157.5,"n":43483,"o":161,"t":"2025-10-21T04:00:00Z","v":2416945,"vw":162.683451},{"c":158.06,"h":166.91,"l":152.54,"n":45396,"o":164.53,"t":"2025-10-22T04:00:00Z","v":2407345,"vw":157.171577},{"c":168.5,"h":170.17,"l":157.395,"n":43638,"o":158.81,"t":"2025-10-23T04:00:00Z","v":2404389,"vw":167.342806},{"c":179.3,"h":182.08,"l":173.73,"n":66015,"o":175.55,"t":"2025-10-24T04:00:00Z","v":4055508,"vw":178.643681},{"c":193.8,"h":206.91,"l":190.06,"n":92476,"o":193.63,"t":"2025-10-27T04:00:00Z","v":5437782,"vw":193.982528},{"c":198.39,"h":199.82,"l":188.3,"n":65200,"o":193.81,"t":"2025-10-28T04:00:00Z","v":3168836,"vw":196.339752},{"c":214.28,"h":214.5,"l":198.11,"n":83932,"o":201.09,"t":"2025-10-29T04:00:00Z","v":6030158,"vw":210.206148},{"c":200.13,"h":212.94,"l":198.54,"n":71571,"o":206.57,"t":"2025-10-30T04:00:00Z","v":4242437,"vw":204.196612},{"c":201.56,"h":206.99,"l":197.19,"n":64085,"o":201.21,"t":"2025-10-31T04:00:00Z","v":3449855,"vw":201.593732},{"c":199.58,"h":210.99,"l":196.47,"n":79305,"o":208.69,"t":"2025-11-03T05:00:00Z","v":5246876,"vw":202.131244},{"c":188.36,"h":197.07,"l":184.2,"n":94983,"o":187.8,"t":"2025-11-04T05:00:00Z","v":5864261,"vw":191.44523},{"c":232.75,"h":240.7099,"l":213,"n":159406,"o":218.5,"t":"2025-11-05T05:00:00Z","v":11152676,"vw":229.862721},{"c":239.68,"h":258.35,"l":236.98,"n":123807,"o":243.72,"t":"2025-11-06T05:00:00Z","v":7209907,"vw":246.859775},{"c":240.11,"h":243.75,"l":227.12,"n":88688,"o":233.64,"t":"2025-11-07T05:00:00Z","v":5621250,"vw":235.422924},{"c":259.89,"h":273.892,"l":255.72,"n":115372,"o":256.765,"t":"2025-11-10T05:00:00Z","v":7156781,"vw":264.803254},{"c":252.47,"h":259.1999,"l":248.895,"n":57249,"o":252.01,"t":"2025-11-11T05:00:00Z","v":3518546,"vw":253.359361},{"c":253.81,"h":270,"l":250.795,"n":75878,"o":262.46,"t":"2025-11-12T05:00:00Z","v":4959774,"vw":259.198304},{"c":226.86,"h":249.39,"l":220.34,"n":92823,"o":248.07,"t":"2025-11-13T05:00:00Z","v":5436526,"vw":230.936578},{"c":232.15,"h":237.22,"l":215.35,"n":76333,"o":215.52,"t":"2025-11-14T05:00:00Z","v":4483856,"vw":230.253596},{"c":242.07,"h":252.12,"l":233,"n":77784,"o":236.5,"t":"2025-11-17T05:00:00Z","v":4212323,"vw":244.438087},{"c":247.43,"h":252.83,"l":232.11,"n":98396,"o":245.35,"t":"2025-11-18T05:00:00Z","v":5416381,"vw":244.227739},{"c":268.92,"h":280.22,"l":253.95,"n":109456,"o":258.96,"t":"2025-11-19T05:00:00Z","v":6481801,"vw":268.406935},{"c":233.24,"h":282.6599,"l":229.585,"n":129681,"o":280,"t":"2025-11-20T05:00:00Z","v":7680894,"vw":255.832346},{"c":255.59,"h":259,"l":233.72,"n":136962,"o":249.5,"t":"2025-11-21T05:00:00Z","v":7714645,"vw":247.957974},{"c":299.36,"h":300,"l":266.005,"n":121372,"o":267.2,"t":"2025-11-24T05:00:00Z","v":7586237,"vw":288.936955},{"c":291.27,"h":295.9226,"l":280.63,"n":102581,"o":293.28,"t":"2025-11-25T05:00:00Z","v":6371886,"vw":287.975408},{"c":308.28,"h":312.99,"l":279.06,"n":77739,"o":289.76,"t":"2025-11-26T05:00:00Z","v":4184466,"vw":300.866566},{"c":325.16,"h":325.46,"l":306.02,"n":49825,"o":307.74,"t":"2025-11-28T05:00:00Z","v":2194027,"vw":316.72943},{"c":317.93,"h":322,"l":306.1601,"n":80372,"o":314.99,"t":"2025-12-01T05:00:00Z","v":4932874,"vw":315.831832},{"c":302.81,"h":323.5,"l":292.9001,"n":101719,"o":320.78,"t":"2025-12-02T05:00:00Z","v":5794704,"vw":304.63154},{"c":302.98,"h":306.97,"l":288.5,"n":67870,"o":306.97,"t":"2025-12-03T05:00:00Z","v":3207388,"vw":297.888317},{"c":327.85,"h":330.3,"l":306,"n":75535,"o":309.53,"t":"2025-12-04T05:00:00Z","v":4444528,"vw":321.988208},{"c":331.41,"h":344,"l":325.68,"n":72050,"o":340.96,"t":"2025-12-05T05:00:00Z","v":3542575,"vw":333.350607},{"c":342.56,"h":345.72,"l":328.554,"n":72180,"o":343.6,"t":"2025-12-08T05:00:00Z","v":3269700,"vw":340.029679},{"c":360.33,"h":362.43,"l":335.51,"n":95442,"o":342.72,"t":"2025-12-09T05:00:00Z","v":4494280,"vw":354.562898},{"c":366,"h":376.53,"l":353.66,"n":84337,"o":353.82,"t":"2025-12-10T05:00:00Z","v":5333105,"vw":366.378237},{"c":372.09,"h":374.97,"l":348.01,"n":73573,"o":365.19,"t":"2025-12-11T05:00:00Z","v":3393952,"vw":365.066228},{"c":324.35,"h":365.88,"l":319.29,"n":124806,"o":362.56,"t":"2025-12-12T05:00:00Z","v":6869102,"vw":334.80406},{"c":334.69,"h":348.75,"l":333.03,"n":98595,"o":341.475,"t":"2025-12-15T05:00:00Z","v":4708487,"vw":338.964663},{"c":316.15,"h":331.44,"l":309.07,"n":102845,"o":326.01,"t":"2025-12-16T05:00:00Z","v":4921012,"vw":317.465135},{"c":320.25,"h":337.91,"l":315,"n":77877,"o":337.91,"t":"2025-12-17T05:00:00Z","v":4164181,"vw":323.557746},{"c":337.13,"h":343.65,"l":326.05,"n":75937,"o":336.4,"t":"2025-12-18T05:00:00Z","v":3966426,"vw":336.758255},{"c":371.43,"h":373.34,"l":339.03,"n":76685,"o":339.07,"t":"2025-12-19T05:00:00Z","v":4410196,"vw":363.963181},{"c":389.88,"h":391.2,"l":375.15,"n":73983,"o":382.65,"t":"2025-12-22T05:00:00Z","v":3125468,"vw":385.643747},{"c":387.41,"h":390.41,"l":380.91,"n":44304,"o":380.96,"t":"2025-12-23T05:00:00Z","v":1626959,"vw":385.742429},{"c":395.92,"h":401.6,"l":385.2,"n":37302,"o":387.75,"t":"2025-12-24T05:00:00Z","v":1522387,"vw":395.438719},{"c":390.77,"h":400.89,"l":384.63,"n":41068,"o":397.73,"t":"2025-12-26T05:00:00Z","v":1585282,"vw":391.289066},{"c":372.61,"h":387.105,"l":364.02,"n":64631,"o":377.51,"t":"2025-12-29T05:00:00Z","v":2965726,"vw":374.729456},{"c":371.18,"h":380.32,"l":370,"n":41115,"o":373.97,"t":"2025-12-30T05:00:00Z","v":1610100,"vw":374.456737},{"c":368.59,"h":379.5,"l":367.1201,"n":41518,"o":372.99,"t":"2025-12-31T05:00:00Z","v":1595048,"vw":371.493848},{"c":386.11,"h":392,"l":375,"n":68531,"o":379.38,"t":"2026-01-02T05:00:00Z","v":2819252,"vw":383.079387},{"c":357.05,"h":393,"l":344.67,"n":128492,"o":388.34,"t":"2026-01-05T05:00:00Z","v":5760339,"vw":356.687788},{"c":397.42,"h":399.7199,"l":339.0205,"n":121350,"o":355.675,"t":"2026-01-06T05:00:00Z","v":5619673,"vw":374.985203},{"c":392.88,"h":402.7949,"l":365.47,"n":92914,"o":378.02,"t":"2026-01-07T05:00:00Z","v":4716306,"vw":385.424756},{"c":348.26,"h":395.04,"l":343,"n":116491,"o":394.3,"t":"2026-01-08T05:00:00Z","v":5137293,"vw":354.145056},{"c":351.42,"h":362.72,"l":333.01,"n":111544,"o":334.302,"t":"2026-01-09T05:00:00Z","v":5914381,"vw":349.255707},{"c":339.87,"h":343.8,"l":322.69,"n":117348,"o":340.36,"t":"2026-01-12T05:00:00Z","v":5803944,"vw":334.942979},{"c":361.33,"h":364.505,"l":333.34,"n":85939,"o":336.935,"t":"2026-01-13T05:00:00Z","v":3834508,"vw":355.788472},{"c":331.62,"h":357,"l":327.38,"n":88362,"o":354.15,"t":"2026-01-14T05:00:00Z","v":3664973,"vw":336.548056},{"c":343.27,"h":354.5,"l":329,"n":75771,"o":334.865,"t":"2026-01-15T05:00:00Z","v":3651709,"vw":344.971533},{"c":324.25,"h":354,"l":317.44,"n":86779,"o":348.58,"t":"2026-01-16T05:00:00Z","v":3780692,"vw":329.782348},{"c":356.83,"h":357.66,"l":320.31,"n":106812,"o":323.825,"t":"2026-01-20T05:00:00Z","v":5318035,"vw":346.387714},{"c":362.44,"h":376.54,"l":350.01,"n":106135,"o":373.6,"t":"2026-01-21T05:00:00Z","v":4969377,"vw":363.714142},{"c":354.49,"h":391.46,"l":350,"n":89265,"o":375.865,"t":"2026-01-22T05:00:00Z","v":4465606,"vw":364.482739},{"c":339.19,"h":354.9675,"l":334,"n":75817,"o":354.49,"t":"2026-01-23T05:00:00Z","v":3469371,"vw":341.48891},{"c":332.45,"h":350.68,"l":327.29,"n":67963,"o":337.75,"t":"2026-01-26T05:00:00Z","v":2726812,"vw":337.23398},{"c":370.66,"h":373.9999,"l":340,"n":72340,"o":341.87,"t":"2026-01-27T05:00:00Z","v":3618616,"vw":363.052206},{"c":385,"h":394.88,"l":373.57,"n":81755,"o":375.915,"t":"2026-01-28T05:00:00Z","v":4356802,"vw":385.101425},{"c":381.44,"h":398.16,"l":364.19,"n":72812,"o":388,"t":"2026-01-29T05:00:00Z","v":4006603,"vw":379.499644},{"c":391.84,"h":448,"l":384.33,"n":134714,"o":406.25,"t":"2026-01-30T05:00:00Z","v":7098764,"vw":410.147584},{"c":423.42,"h":445,"l":404.99,"n":130940,"o":405.49,"t":"2026-02-02T05:00:00Z","v":5799104,"vw":429.211706},{"c":435.1,"h":464,"l":424.52,"n":169423,"o":451.74,"t":"2026-02-03T05:00:00Z","v":8109436,"vw":441.893858},{"c":465.54,"h":504.58,"l":426.05,"n":242128,"o":473.12,"t":"2026-02-04T05:00:00Z","v":12144862,"vw":464.407957},{"c":504.42,"h":507.55,"l":425.01,"n":162004,"o":436.22,"t":"2026-02-05T05:00:00Z","v":8673040,"vw":484.031969},{"c":551.99,"h":558.38,"l":513.28,"n":148414,"o":540,"t":"2026-02-06T05:00:00Z","v":6735517,"vw":542.492365},{"c":577.15,"h":599.5,"l":555.35,"n":142105,"o":556.72,"t":"2026-02-09T05:00:00Z","v":5903753,"vw":579.389401},{"c":561.13,"h":574.69,"l":530.2901,"n":110999,"o":548.22,"t":"2026-02-10T05:00:00Z","v":4787725,"vw":555.670102},{"c":574.11,"h":597,"l":545.88,"n":88637,"o":563.245,"t":"2026-02-11T05:00:00Z","v":4011219,"vw":567.194219},{"c":583.46,"h":603.83,"l":568.2,"n":101474,"o":593.35,"t":"2026-02-12T05:00:00Z","v":4605731,"vw":588.489054},{"c":562.74,"h":593.4,"l":539.18,"n":112485,"o":581.54,"t":"2026-02-13T05:00:00Z","v":4973044,"vw":562.491273},{"c":600.42,"h":616.52,"l":528.01,"n":126977,"o":538,"t":"2026-02-17T05:00:00Z","v":5625048,"vw":585.811478},{"c":594.26,"h":610.3,"l":587,"n":73247,"o":602.09,"t":"2026-02-18T05:00:00Z","v":2995103,"vw":598.609437},{"c":635.64,"h":636.68,"l":578.3,"n":91817,"o":592.565,"t":"2026-02-19T05:00:00Z","v":4206198,"vw":619.349571},{"c":667.77,"h":678,"l":636,"n":114645,"o":638,"t":"2026-02-20T05:00:00Z","v":4289469,"vw":663.83349},{"c":674.73,"h":688.07,"l":652.21,"n":103305,"o":664.05,"t":"2026-02-23T05:00:00Z","v":4495921,"vw":671.589326},{"c":688.27,"h":698.5,"l":662,"n":93820,"o":680.01,"t":"2026-02-24T05:00:00Z","v":3576068,"vw":682.698253},{"c":723.39,"h":765,"l":712.7301,"n":125993,"o":713.71,"t":"2026-02-25T05:00:00Z","v":4672198,"vw":739.215295},{"c":677,"h":728.2,"l":662,"n":158866,"o":717.285,"t":"2026-02-26T05:00:00Z","v":5472731,"vw":685.718849},{"c":700.91,"h":720.0999,"l":672.01,"n":132277,"o":679.95,"t":"2026-02-27T05:00:00Z","v":8915383,"vw":697.971091},{"c":783.25,"h":783.8,"l":714,"n":180605,"o":742.895,"t":"2026-03-02T05:00:00Z","v":6894516,"vw":756.053287},{"c":694.43,"h":732,"l":681.1,"n":191953,"o":727.05,"t":"2026-03-03T05:00:00Z","v":7214409,"vw":705.654718},{"c":680.8,"h":736,"l":643.18,"n":210135,"o":726,"t":"2026-03-04T05:00:00Z","v":7911180,"vw":671.795074},{"c":650.82,"h":681.75,"l":614.13,"n":173845,"o":644.715,"t":"2026-03-05T05:00:00Z","v":6747806,"vw":647.588351},{"c":558.44,"h":642,"l":548.2397,"n":219613,"o":610.445,"t":"2026-03-06T05:00:00Z","v":8750474,"vw":591.155785},{"c":640.69,"h":641.02,"l":573.6604,"n":211848,"o":578,"t":"2026-03-09T04:00:00Z","v":7828066,"vw":616.449584},{"c":672,"h":715.73,"l":669,"n":199651,"o":679.01,"t":"2026-03-10T04:00:00Z","v":7134793,"vw":690.103046},{"c":672,"h":675.58,"l":637.0101,"n":124577,"o":651.07,"t":"2026-03-11T04:00:00Z","v":4084021,"vw":663.347008},{"c":616.09,"h":664.995,"l":616.04,"n":142524,"o":643.545,"t":"2026-03-12T04:00:00Z","v":4926531,"vw":633.110621},{"c":622.5,"h":639.56,"l":611.08,"n":105144,"o":634.81,"t":"2026-03-13T04:00:00Z","v":3852470,"vw":624.963387},{"c":624.84,"h":672.9899,"l":607.27,"n":143916,"o":656,"t":"2026-03-16T04:00:00Z","v":5040778,"vw":645.448152},{"c":649.56,"h":669.9,"l":573.73,"n":213298,"o":597,"t":"2026-03-17T04:00:00Z","v":9007756,"vw":633.806313},{"c":700.81,"h":743.86,"l":696,"n":226954,"o":709.15,"t":"2026-03-18T04:00:00Z","v":9643502,"vw":715.063355},{"c":772.13,"h":775,"l":670,"n":183506,"o":678.985,"t":"2026-03-19T04:00:00Z","v":7573307,"vw":739.398524},{"c":706.35,"h":787.4499,"l":680.66,"n":256085,"o":785.49,"t":"2026-03-20T04:00:00Z","v":22877327,"vw":708.106551},{"c":728.95,"h":766,"l":710.03,"n":194436,"o":742.745,"t":"2026-03-23T04:00:00Z","v":7358021,"vw":734.49416},{"c":801.99,"h":803.58,"l":728.85,"n":189872,"o":728.85,"t":"2026-03-24T04:00:00Z","v":7000882,"vw":782.216183},{"c":777.17,"h":808.8,"l":763.11,"n":148461,"o":795.5,"t":"2026-03-25T04:00:00Z","v":4975425,"vw":786.589849},{"c":688.8,"h":753.66,"l":687.5801,"n":178699,"o":744.85,"t":"2026-03-26T04:00:00Z","v":6312784,"vw":713.704082},{"c":702.73,"h":732.83,"l":692.3301,"n":146887,"o":706.41,"t":"2026-03-27T04:00:00Z","v":5279882,"vw":708.793715},{"c":654.79,"h":735,"l":642.37,"n":187076,"o":725.8,"t":"2026-03-30T04:00:00Z","v":7442201,"vw":663.378041},{"c":702.76,"h":703.4304,"l":649.5001,"n":153027,"o":679,"t":"2026-03-31T04:00:00Z","v":6119806,"vw":683.621311},{"c":764.65,"h":784.8938,"l":732,"n":191813,"o":734.875,"t":"2026-04-01T04:00:00Z","v":6918239,"vw":764.085024},{"c":826.88,"h":827.56,"l":707.835,"n":200168,"o":708.585,"t":"2026-04-02T04:00:00Z","v":7892998,"vw":792.073472},{"c":772.28,"h":836.91,"l":767.01,"n":171202,"o":828.48,"t":"2026-04-06T04:00:00Z","v":5818143,"vw":792.903029},{"c":815.75,"h":816.92,"l":770,"n":150554,"o":778.82,"t":"2026-04-07T04:00:00Z","v":5491867,"vw":799.152205},{"c":896.02,"h":901.3,"l":842,"n":206749,"o":877.415,"t":"2026-04-08T04:00:00Z","v":7033215,"vw":881.011375},{"c":894.13,"h":960,"l":871.7301,"n":206783,"o":912,"t":"2026-04-09T04:00:00Z","v":7043686,"vw":913.016817},{"c":897.3,"h":931.75,"l":863.0001,"n":218284,"o":908.085,"t":"2026-04-10T04:00:00Z","v":7143630,"vw":901.138463},{"c":871.18,"h":905.9,"l":841.05,"n":201475,"o":889,"t":"2026-04-13T04:00:00Z","v":6568708,"vw":866.595528},{"c":852.79,"h":904.99,"l":836,"n":173221,"o":901.15,"t":"2026-04-14T04:00:00Z","v":5469654,"vw":860.664549},{"c":824.01,"h":859.4899,"l":800.56,"n":189783,"o":856.885,"t":"2026-04-15T04:00:00Z","v":6003580,"vw":827.37694},{"c":891.22,"h":903,"l":820.16,"n":180378,"o":825.012,"t":"2026-04-16T04:00:00Z","v":6123533,"vw":879.248294},{"c":894.07,"h":912,"l":865.02,"n":143230,"o":912,"t":"2026-04-17T04:00:00Z","v":4350924,"vw":887.432455},{"c":895.11,"h":906.2,"l":861.97,"n":106510,"o":889.5,"t":"2026-04-20T04:00:00Z","v":3342744,"vw":886.946914},{"c":836.92,"h":925.5,"l":832.18,"n":209265,"o":900,"t":"2026-04-21T04:00:00Z","v":5736309,"vw":863.039804},{"c":873.6,"h":874.17,"l":818,"n":158916,"o":849.85,"t":"2026-04-22T04:00:00Z","v":4642088,"vw":852.09685},{"c":846.89,"h":881.85,"l":831.915,"n":123494,"o":854,"t":"2026-04-23T04:00:00Z","v":3762438,"vw":853.804858},{"c":881.64,"h":896.11,"l":829.13,"n":147933,"o":837.02,"t":"2026-04-24T04:00:00Z","v":4212308,"vw":870.844563},{"c":859.68,"h":867.8548,"l":811.45,"n":158759,"o":855.745,"t":"2026-04-27T04:00:00Z","v":5297781,"vw":845.919206},{"c":791.37,"h":842,"l":780.48,"n":204973,"o":813.74,"t":"2026-04-28T04:00:00Z","v":5557202,"vw":801.177197},{"c":858.32,"h":887.9,"l":814.1885,"n":182174,"o":821.11,"t":"2026-04-29T04:00:00Z","v":6186858,"vw":852.880875},{"c":902.32,"h":921.37,"l":856,"n":164654,"o":895.17,"t":"2026-04-30T04:00:00Z","v":6155345,"vw":894.655569},{"c":949.93,"h":985.13,"l":905.7,"n":176279,"o":913,"t":"2026-05-01T04:00:00Z","v":4784494,"vw":959.55369},{"c":976.18,"h":1004.94,"l":952,"n":211103,"o":986.88,"t":"2026-05-04T04:00:00Z","v":5455694,"vw":979.14838},{"c":994.56,"h":1021,"l":966.06,"n":253984,"o":975.825,"t":"2026-05-05T04:00:00Z","v":6598146,"vw":999.024072},{"c":944.28,"h":1013.5,"l":902.01,"n":424501,"o":996,"t":"2026-05-06T04:00:00Z","v":9920566,"vw":939.799882},{"c":892.58,"h":918.02,"l":854.62,"n":323809,"o":915.975,"t":"2026-05-07T04:00:00Z","v":7283973,"vw":882.000128},{"c":903.8,"h":934.92,"l":866,"n":262895,"o":917,"t":"2026-05-08T04:00:00Z","v":6738944,"vw":898.236747},{"c":1053.09,"h":1073.33,"l":949.45,"n":371352,"o":949.715,"t":"2026-05-11T04:00:00Z","v":9569939,"vw":1025.355439},{"c":992.37,"h":1085.68,"l":937.6401,"n":314650,"o":1018.23,"t":"2026-05-12T04:00:00Z","v":7578250,"vw":997.31528},{"c":1030.37,"h":1062.1,"l":998.2,"n":195870,"o":1051.585,"t":"2026-05-13T04:00:00Z","v":4407744,"vw":1031.336523},{"c":1001.81,"h":1024.85,"l":983.02,"n":169446,"o":1002,"t":"2026-05-14T04:00:00Z","v":3568814,"vw":1000.407616},{"c":970.7,"h":987.85,"l":923,"n":233987,"o":941.6,"t":"2026-05-15T04:00:00Z","v":10153235,"vw":964.509898},{"c":884.98,"h":954.26,"l":857,"n":344127,"o":953.295,"t":"2026-05-18T04:00:00Z","v":7216724,"vw":886.938063},{"c":890.09,"h":910,"l":845,"n":214333,"o":873.17,"t":"2026-05-19T04:00:00Z","v":5034632,"vw":880.591725},{"c":868.07,"h":929.26,"l":856.23,"n":214648,"o":917.01,"t":"2026-05-20T04:00:00Z","v":5205437,"vw":877.826361},{"c":964.5,"h":977.27,"l":859,"n":231077,"o":869.8,"t":"2026-05-21T04:00:00Z","v":5792639,"vw":939.41791},{"c":946.9,"h":971.05,"l":934.85,"n":139416,"o":965.15,"t":"2026-05-22T04:00:00Z","v":3084951,"vw":951.451724},{"c":910.81,"h":963.01,"l":903.0201,"n":240207,"o":963.01,"t":"2026-05-26T04:00:00Z","v":5226525,"vw":918.34315},{"c":902.31,"h":915,"l":858,"n":198649,"o":901.55,"t":"2026-05-27T04:00:00Z","v":4246403,"vw":890.168763},{"c":860.62,"h":948.49,"l":854.52,"n":261243,"o":936.7,"t":"2026-05-28T04:00:00Z","v":6141768,"vw":884.596113},{"c":854.96,"h":869,"l":822.5,"n":255952,"o":860.68,"t":"2026-05-29T04:00:00Z","v":6379063,"vw":842.320516},{"c":905,"h":931.85,"l":806.62,"n":301978,"o":825.25,"t":"2026-06-01T04:00:00Z","v":7945229,"vw":882.631241},{"c":1029.15,"h":1035,"l":935.012,"n":327266,"o":935.13,"t":"2026-06-02T04:00:00Z","v":8169041,"vw":1002.796983},{"c":938,"h":1049.53,"l":932.5,"n":264847,"o":1029.075,"t":"2026-06-03T04:00:00Z","v":6215744,"vw":962.997023},{"c":945.08,"h":955.4768,"l":864.2001,"n":231488,"o":900.1,"t":"2026-06-04T04:00:00Z","v":6072276,"vw":911.987013},{"c":863.66,"h":974,"l":853.1,"n":276497,"o":912.62,"t":"2026-06-05T04:00:00Z","v":7555424,"vw":899.496387},{"c":895.4,"h":914,"l":841.93,"n":190587,"o":899.79,"t":"2026-06-08T04:00:00Z","v":5105973,"vw":890.165983},{"c":821.76,"h":913.9999,"l":776.01,"n":308209,"o":908.12,"t":"2026-06-09T04:00:00Z","v":7977709,"vw":828.108597},{"c":853.26,"h":884.18,"l":825.66,"n":217311,"o":833.695,"t":"2026-06-10T04:00:00Z","v":5848473,"vw":859.543595},{"c":889.59,"h":890.8,"l":840.52,"n":174168,"o":863,"t":"2026-06-11T04:00:00Z","v":4678614,"vw":871.629141},{"c":921.56,"h":934.26,"l":863,"n":162940,"o":889.425,"t":"2026-06-12T04:00:00Z","v":4571067,"vw":915.164271},{"c":957.24,"h":998.5,"l":923.95,"n":181913,"o":965.98,"t":"2026-06-15T04:00:00Z","v":5274942,"vw":953.558788},{"c":875.36,"h":961.68,"l":863.41,"n":231844,"o":958.475,"t":"2026-06-16T04:00:00Z","v":6083841,"vw":889.509255},{"c":869.98,"h":891.545,"l":853.78,"n":156178,"o":879.08,"t":"2026-06-17T04:00:00Z","v":5155544,"vw":872.528492},{"c":850,"h":888.54,"l":831.17,"n":227563,"o":881.975,"t":"2026-06-18T04:00:00Z","v":8372322,"vw":852.588267},{"c":893.93,"h":906.18,"l":829,"n":232584,"o":852.52,"t":"2026-06-22T04:00:00Z","v":6920688,"vw":866.986252},{"c":827.92,"h":856.6,"l":812.8,"n":193679,"o":832.15,"t":"2026-06-23T04:00:00Z","v":4826999,"vw":829.596815},{"c":842.53,"h":866.43,"l":803.24,"n":149745,"o":825,"t":"2026-06-24T04:00:00Z","v":4458646,"vw":838.23496},{"c":861.97,"h":899.53,"l":810.24,"n":160612,"o":887.25,"t":"2026-06-25T04:00:00Z","v":4535957,"vw":853.582818},{"c":816.98,"h":824.855,"l":774.3001,"n":243514,"o":822.55,"t":"2026-06-26T04:00:00Z","v":9132303,"vw":806.683967},{"c":851.4,"h":852.78,"l":754,"n":191880,"o":806.01,"t":"2026-06-29T04:00:00Z","v":5612903,"vw":811.611924},{"c":858.06,"h":874.8599,"l":838.11,"n":133533,"o":844.03,"t":"2026-06-30T04:00:00Z","v":4253309,"vw":858.181647},{"c":801.16,"h":841.26,"l":784,"n":154927,"o":818.405,"t":"2026-07-01T04:00:00Z","v":4210768,"vw":806.4593},{"c":728.32,"h":803.9,"l":710.01,"n":232205,"o":777.575,"t":"2026-07-02T04:00:00Z","v":5242294,"vw":740.439095},{"c":731.25,"h":747,"l":716.125,"n":137531,"o":729,"t":"2026-07-06T04:00:00Z","v":3812614,"vw":732.995342},{"c":698.91,"h":732.57,"l":680.43,"n":144906,"o":699.42,"t":"2026-07-07T04:00:00Z","v":3758814,"vw":699.204731},{"c":707.1,"h":719.12,"l":683.395,"n":101827,"o":688.9,"t":"2026-07-08T04:00:00Z","v":2591063,"vw":702.671547},{"c":785.77,"h":804.9,"l":751.9,"n":177908,"o":755.155,"t":"2026-07-09T04:00:00Z","v":5527192,"vw":787.900306},{"c":802.01,"h":806.5631,"l":761.62,"n":117340,"o":769.545,"t":"2026-07-10T04:00:00Z","v":3680551,"vw":785.065059},{"c":768.15,"h":809.23,"l":761.53,"n":127028,"o":778.38,"t":"2026-07-13T04:00:00Z","v":3699685,"vw":778.662113},{"c":814.8,"h":839.88,"l":796.0101,"n":135322,"o":816.26,"t":"2026-07-14T04:00:00Z","v":3774491,"vw":816.195425},{"c":752,"h":821.9499,"l":716.4,"n":158613,"o":813.95,"t":"2026-07-15T04:00:00Z","v":4213405,"vw":754.231896},{"c":706.23,"h":738,"l":693,"n":151881,"o":731.39,"t":"2026-07-16T04:00:00Z","v":3991597,"vw":708.297974},{"c":732.82,"h":747,"l":650.82,"n":156312,"o":678.47,"t":"2026-07-17T04:00:00Z","v":4946108,"vw":720.25959},{"c":765.55,"h":801.8,"l":763,"n":140895,"o":764.13,"t":"2026-07-20T04:00:00Z","v":4434690,"vw":782.873922},{"c":837.56,"h":843,"l":799.81,"n":143525,"o":811.5,"t":"2026-07-21T04:00:00Z","v":4049828,"vw":827.641046},{"c":829.7,"h":859.88,"l":809.0056,"n":123809,"o":810.22,"t":"2026-07-22T04:00:00Z","v":3880912,"vw":834.532645},{"c":833.64,"h":897,"l":824.0101,"n":154116,"o":841,"t":"2026-07-23T04:00:00Z","v":4552637,"vw":850.950556},{"c":762.99,"h":831.2099,"l":755.03,"n":128249,"o":810.5,"t":"2026-07-24T04:00:00Z","v":3656987,"vw":775.765744},{"c":711.96,"h":770.3,"l":697.88,"n":145816,"o":767.85,"t":"2026-07-27T04:00:00Z","v":3752700,"vw":715.673258},{"c":651.93,"h":678.99,"l":602.28,"n":207403,"o":677.55,"t":"2026-07-28T04:00:00Z","v":5651068,"vw":637.969546},{"c":602.35,"h":655.21,"l":594.84,"n":197539,"o":655.21,"t":"2026-07-29T04:00:00Z","v":6395174,"vw":615.027409},{"c":693.24,"h":698.28,"l":650,"n":172015,"o":661.91,"t":"2026-07-30T04:00:00Z","v":5625473,"vw":684.576805},{"c":713.94,"h":772.6044,"l":691.1,"n":154510,"o":748,"t":"2026-07-31T04:00:00Z","v":4557080,"vw":721.881379},{"c":779.89,"h":785.3399,"l":671,"n":149103,"o":685.64,"t":"2026-08-03T04:00:00Z","v":4205320,"vw":752.343936},{"c":849.47,"h":868.3199,"l":813.26,"n":239058,"o":852.355,"t":"2026-08-04T04:00:00Z","v":6651221,"vw":845.123684},{"c":826.26,"h":883.65,"l":824,"n":138501,"o":824.79,"t":"2026-08-05T04:00:00Z","v":3426929,"vw":846.133889},{"c":838.06,"h":881.79,"l":793.0001,"n":157088,"o":808.53,"t":"2026-08-06T04:00:00Z","v":4145630,"vw":852.670497},{"c":890.17,"h":928.48,"l":861.9,"n":199753,"o":870,"t":"2026-08-07T04:00:00Z","v":5826931,"vw":891.134062},{"c":813.51,"h":937,"l":810.885,"n":243301,"o":931.05,"t":"2026-08-10T04:00:00Z","v":6167657,"vw":841.589773},{"c":820.59,"h":823.7,"l":787.01,"n":217830,"o":815.67,"t":"2026-08-11T04:00:00Z","v":5991182,"vw":812.001941},{"c":932.47,"h":966.5999,"l":836.31,"n":429190,"o":899,"t":"2026-08-12T04:00:00Z","v":11788903,"vw":914.103424},{"c":880.41,"h":946.92,"l":875.59,"n":196606,"o":927.585,"t":"2026-08-13T04:00:00Z","v":4654891,"vw":913.409126},{"c":926.14,"h":957.895,"l":885.2701,"n":173820,"o":892.685,"t":"2026-08-14T04:00:00Z","v":4259299,"vw":925.584565},{"c":968.9,"h":999.675,"l":927,"n":196511,"o":948.41,"t":"2026-08-17T04:00:00Z","v":5397512,"vw":974.780733},{"c":873.31,"h":943.7599,"l":863.1101,"n":229398,"o":909.28,"t":"2026-08-18T04:00:00Z","v":6023794,"vw":887.675355},{"c":827.6,"h":893.8466,"l":821.0301,"n":187814,"o":892.2,"t":"2026-08-19T04:00:00Z","v":4417673,"vw":838.787438},{"c":879.53,"h":881.88,"l":815.03,"n":159324,"o":830,"t":"2026-08-20T04:00:00Z","v":4088831,"vw":861.15035},{"c":866.71,"h":922.99,"l":855.0101,"n":133611,"o":898.62,"t":"2026-08-21T04:00:00Z","v":3675502,"vw":880.045694},{"c":830.17,"h":844,"l":784.47,"n":147410,"o":823.6,"t":"2026-08-24T04:00:00Z","v":3928565,"vw":818.604459},{"c":885.565,"h":887.36,"l":841.1,"n":118182,"o":858.1,"t":"2026-08-25T04:00:00Z","v":3245482,"vw":865.81844},{"c":939.03,"h":947.5299,"l":876.09,"n":164460,"o":880,"t":"2026-08-26T04:00:00Z","v":4518433,"vw":920.962943},{"c":956.14,"h":970.32,"l":918.0101,"n":153226,"o":958.73,"t":"2026-08-27T04:00:00Z","v":4133351,"vw":941.299369},{"c":895,"h":942.91,"l":893.65,"n":127147,"o":941.71,"t":"2026-08-28T04:00:00Z","v":3453206,"vw":911.884083},{"c":914.76,"h":918.84,"l":886.835,"n":96293,"o":894.58,"t":"2026-08-31T04:00:00Z","v":3214097,"vw":906.387079},{"c":868.95,"h":909.14,"l":854.126,"n":145218,"o":901.04,"t":"2026-09-01T04:00:00Z","v":3846998,"vw":868.661512},{"c":870.58,"h":887.4599,"l":848.43,"n":101080,"o":867.714,"t":"2026-09-02T04:00:00Z","v":2800513,"vw":864.041861},{"c":847.37,"h":874,"l":818.89,"n":131472,"o":874,"t":"2026-09-03T04:00:00Z","v":3311149,"vw":843.980359},{"c":881.255,"h":885.83,"l":841.04,"n":134043,"o":861.385,"t":"2026-09-04T04:00:00Z","v":3567516,"vw":871.095244},{"c":978.535,"h":1000.15,"l":884.7,"n":275236,"o":897.56,"t":"2026-09-08T04:00:00Z","v":7408195,"vw":967.810299},{"c":988.98,"h":1026.76,"l":978.11,"n":170735,"o":980.055,"t":"2026-09-09T04:00:00Z","v":4547167,"vw":1006.239867},{"c":935.7,"h":994.5,"l":933.82,"n":139473,"o":959.44,"t":"2026-09-10T04:00:00Z","v":3967609,"vw":954.88274},{"c":927.03,"h":973.5,"l":914.65,"n":129187,"o":945.595,"t":"2026-09-11T04:00:00Z","v":3405782,"vw":937.288349},{"c":835.03,"h":878.99,"l":833.7,"n":203579,"o":860.875,"t":"2026-09-14T04:00:00Z","v":4927975,"vw":847.460506},{"c":838.96,"h":855.9999,"l":832.11,"n":123122,"o":842.705,"t":"2026-09-15T04:00:00Z","v":2907356,"vw":842.834934},{"c":919.4,"h":937.88,"l":855.09,"n":209177,"o":856,"t":"2026-09-16T04:00:00Z","v":6488924,"vw":904.918368},{"c":893.61,"h":945,"l":886.1,"n":163509,"o":934.88,"t":"2026-09-17T04:00:00Z","v":4916603,"vw":908.536821},{"c":930.91,"h":951.6,"l":896,"n":155818,"o":915.66,"t":"2026-09-18T04:00:00Z","v":9274255,"vw":925.614276},{"c":954.49,"h":983.4499,"l":946,"n":153739,"o":959.27,"t":"2026-09-21T04:00:00Z","v":4723980,"vw":965.122819},{"c":945.67,"h":1002,"l":934.38,"n":148216,"o":937.17,"t":"2026-09-22T04:00:00Z","v":4339056,"vw":960.52711},{"c":937,"h":960,"l":924.55,"n":103656,"o":946.56,"t":"2026-09-23T04:00:00Z","v":3279969,"vw":941.088524},{"c":929.04,"h":954.4499,"l":912,"n":116905,"o":923.83,"t":"2026-09-24T04:00:00Z","v":3680718,"vw":927.243917},{"c":941.65,"h":962.8797,"l":913.29,"n":117515,"o":936.035,"t":"2026-09-25T04:00:00Z","v":3865229,"vw":941.30825},{"c":921.32,"h":950.97,"l":881.23,"n":164226,"o":947.8,"t":"2026-09-28T04:00:00Z","v":4469243,"vw":904.246602},{"c":973.49,"h":998.88,"l":934.505,"n":197281,"o":945,"t":"2026-09-29T04:00:00Z","v":6044178,"vw":974.867619},{"c":971.26,"h":1009.45,"l":940.27,"n":140202,"o":985.535,"t":"2026-09-30T04:00:00Z","v":4011314,"vw":962.269938},{"c":1045.78,"h":1078.04,"l":966.0001,"n":271686,"o":980,"t":"2026-10-01T04:00:00Z","v":7557246,"vw":1041.461406},{"c":1085.42,"h":1091.61,"l":1037.2444,"n":175594,"o":1053.26,"t":"2026-10-02T04:00:00Z","v":4744648,"vw":1074.306573},{"c":1091.67,"h":1124.4,"l":1072.0446,"n":128206,"o":1092.29,"t":"2026-10-05T04:00:00Z","v":3017802,"vw":1091.665853},{"c":1133.4,"h":1137.205,"l":1084.0406,"n":153247,"o":1099.81,"t":"2026-10-06T04:00:00Z","v":4264552,"vw":1117.667247},{"c":1111.07,"h":1119.15,"l":1082.44,"n":123640,"o":1102.62,"t":"2026-10-07T04:00:00Z","v":3398427,"vw":1103.565747},{"c":1048.6,"h":1099.6,"l":1027.0003,"n":166086,"o":1067.025,"t":"2026-10-08T04:00:00Z","v":4885320,"vw":1061.180069},{"c":1103.355,"h":1143,"l":1077.375,"n":189416,"o":1114.54,"t":"2026-10-09T04:00:00Z","v":5259634,"vw":1110.976492},{"c":995.41,"h":1102,"l":980.0001,"n":253420,"o":1101.775,"t":"2026-10-12T04:00:00Z","v":6468474,"vw":1009.881044},{"c":987.99,"h":993,"l":952.01,"n":168682,"o":971.785,"t":"2026-10-13T04:00:00Z","v":3998311,"vw":975.000048},{"c":896.33,"h":973.7,"l":893.875,"n":214583,"o":955.525,"t":"2026-10-14T04:00:00Z","v":5781099,"vw":919.527498},{"c":869.54,"h":874.73,"l":800,"n":259250,"o":845,"t":"2026-10-15T04:00:00Z","v":6917110,"vw":842.961261}],"volatilityBars":[{"c":1085.8829,"h":1105.7,"l":1082,"n":2082,"o":1091.64,"t":"2026-10-08T08:00:00Z","v":20469,"vw":1091.081561},{"c":1090,"h":1090,"l":1086.4609,"n":91,"o":1086.71,"t":"2026-10-08T08:15:00Z","v":1846,"vw":1088.144468},{"c":1090,"h":1090,"l":1090,"n":6,"o":1090,"t":"2026-10-08T08:30:00Z","v":114,"vw":1090},{"c":1086.98,"h":1088,"l":1086,"n":59,"o":1087.95,"t":"2026-10-08T08:45:00Z","v":588,"vw":1086.906612},{"c":1085.5,"h":1087,"l":1085.5,"n":20,"o":1086.7,"t":"2026-10-08T09:00:00Z","v":446,"vw":1086.429114},{"c":1085.55,"h":1090,"l":1084.2,"n":280,"o":1089,"t":"2026-10-08T09:30:00Z","v":4089,"vw":1086.246898},{"c":1080,"h":1085.6202,"l":1076,"n":379,"o":1085.2968,"t":"2026-10-08T09:45:00Z","v":6860,"vw":1080.259355},{"c":1082.5,"h":1084,"l":1080.9,"n":18,"o":1080.9,"t":"2026-10-08T10:00:00Z","v":1039,"vw":1081.750902},{"c":1075.01,"h":1081.21,"l":1075,"n":376,"o":1081.2041,"t":"2026-10-08T10:15:00Z","v":6118,"vw":1077.563343},{"c":1072,"h":1076.99,"l":1072,"n":400,"o":1075.28,"t":"2026-10-08T10:30:00Z","v":6580,"vw":1073.503411},{"c":1072.58,"h":1074,"l":1071.9,"n":174,"o":1073,"t":"2026-10-08T10:45:00Z","v":4573,"vw":1072.872967},{"c":1068.4915,"h":1075,"l":1067,"n":583,"o":1072.09,"t":"2026-10-08T11:00:00Z","v":8714,"vw":1071.339155},{"c":1070,"h":1072,"l":1068,"n":343,"o":1071.6102,"t":"2026-10-08T11:15:00Z","v":5671,"vw":1069.070118},{"c":1074.71,"h":1074.99,"l":1067.5,"n":214,"o":1071,"t":"2026-10-08T11:30:00Z","v":2601,"vw":1072.04888},{"c":1065,"h":1075,"l":1064.25,"n":707,"o":1075,"t":"2026-10-08T11:45:00Z","v":14655,"vw":1068.597908},{"c":1068,"h":1070,"l":1064.8184,"n":349,"o":1066,"t":"2026-10-08T12:00:00Z","v":5493,"vw":1067.743121},{"c":1069.65,"h":1069.65,"l":1064.81,"n":627,"o":1067.1,"t":"2026-10-08T12:15:00Z","v":10628,"vw":1066.733391},{"c":1068.75,"h":1070,"l":1067.1,"n":295,"o":1069,"t":"2026-10-08T12:30:00Z","v":6380,"vw":1068.7598},{"c":1070.19,"h":1071.69,"l":1067.16,"n":347,"o":1068.27,"t":"2026-10-08T12:45:00Z","v":6254,"vw":1069.12339},{"c":1068,"h":1072,"l":1068,"n":669,"o":1070,"t":"2026-10-08T13:00:00Z","v":10459,"vw":1070.233103},{"c":1067.01,"h":1071.79,"l":1065,"n":996,"o":1068,"t":"2026-10-08T13:15:00Z","v":15579,"vw":1068.045971},{"c":1092.5,"h":1099.6,"l":1058.02,"n":16953,"o":1067.025,"t":"2026-10-08T13:30:00Z","v":531695,"vw":1078.962727},{"c":1078.3101,"h":1097.9699,"l":1076,"n":7348,"o":1093.205,"t":"2026-10-08T13:45:00Z","v":215777,"vw":1086.98241},{"c":1081.935,"h":1092,"l":1077,"n":5644,"o":1078.19,"t":"2026-10-08T14:00:00Z","v":167276,"vw":1084.689868},{"c":1094.255,"h":1097.86,"l":1078.4518,"n":5122,"o":1081.935,"t":"2026-10-08T14:15:00Z","v":158784,"vw":1088.288302},{"c":1078.11,"h":1095.9199,"l":1077,"n":5846,"o":1094.5253,"t":"2026-10-08T14:30:00Z","v":181216,"vw":1084.534934},{"c":1073.01,"h":1078.4053,"l":1068,"n":6520,"o":1078.105,"t":"2026-10-08T14:45:00Z","v":177501,"vw":1072.309994},{"c":1071.22,"h":1074.5499,"l":1063.4719,"n":6699,"o":1072.05,"t":"2026-10-08T15:00:00Z","v":205169,"vw":1068.499595},{"c":1070.14,"h":1072,"l":1066.54,"n":4369,"o":1070.67,"t":"2026-10-08T15:15:00Z","v":111381,"vw":1069.622322},{"c":1070.87,"h":1071.7356,"l":1064.63,"n":4210,"o":1070.215,"t":"2026-10-08T15:30:00Z","v":125135,"vw":1068.998562},{"c":1069.13,"h":1072.28,"l":1068.39,"n":3078,"o":1070.3197,"t":"2026-10-08T15:45:00Z","v":77155,"vw":1070.58076},{"c":1068.71,"h":1072,"l":1065.1,"n":3211,"o":1069.87,"t":"2026-10-08T16:00:00Z","v":83171,"vw":1067.923651},{"c":1073,"h":1076.9999,"l":1067.5992,"n":3243,"o":1068.23,"t":"2026-10-08T16:15:00Z","v":69240,"vw":1073.633724},{"c":1070.765,"h":1075.49,"l":1066,"n":2685,"o":1073.165,"t":"2026-10-08T16:30:00Z","v":54839,"vw":1072.503578},{"c":1052.118,"h":1070.9372,"l":1047.72,"n":10980,"o":1070.45,"t":"2026-10-08T16:45:00Z","v":372755,"vw":1055.253154},{"c":1058.12,"h":1060.87,"l":1041.71,"n":7426,"o":1051.86,"t":"2026-10-08T17:00:00Z","v":249949,"vw":1049.991868},{"c":1031.755,"h":1059.4937,"l":1027.0003,"n":11498,"o":1059.4937,"t":"2026-10-08T17:15:00Z","v":405433,"vw":1039.662608},{"c":1041.32,"h":1043.53,"l":1029,"n":5965,"o":1032.37,"t":"2026-10-08T17:30:00Z","v":191888,"vw":1037.213131},{"c":1047,"h":1049.12,"l":1037.45,"n":4292,"o":1042.62,"t":"2026-10-08T17:45:00Z","v":116219,"vw":1043.102719},{"c":1052.0553,"h":1053.92,"l":1044.01,"n":3650,"o":1047,"t":"2026-10-08T18:00:00Z","v":92751,"vw":1049.508189},{"c":1056.735,"h":1058.999,"l":1052.01,"n":3389,"o":1052.85,"t":"2026-10-08T18:15:00Z","v":98332,"vw":1055.182432},{"c":1046.23,"h":1056.9241,"l":1045.83,"n":3592,"o":1056.735,"t":"2026-10-08T18:30:00Z","v":80663,"vw":1050.562693},{"c":1047.17,"h":1049.31,"l":1044.36,"n":2866,"o":1045.82,"t":"2026-10-08T18:45:00Z","v":69730,"vw":1046.406978},{"c":1042.35,"h":1047.8499,"l":1041.3546,"n":3794,"o":1046.87,"t":"2026-10-08T19:00:00Z","v":84432,"vw":1043.797145},{"c":1042.13,"h":1045.2899,"l":1038.84,"n":4621,"o":1041.92,"t":"2026-10-08T19:15:00Z","v":119951,"vw":1041.30662},{"c":1040.65,"h":1043.175,"l":1035.19,"n":5488,"o":1042.735,"t":"2026-10-08T19:30:00Z","v":111276,"vw":1039.270654},{"c":1048.6,"h":1051.04,"l":1039.25,"n":10789,"o":1040.29,"t":"2026-10-08T19:45:00Z","v":241283,"vw":1046.802715},{"c":1051.4,"h":1051.4,"l":1048.5,"n":491,"o":1048.6,"t":"2026-10-08T20:00:00Z","v":272349,"vw":1048.63633},{"c":1050.4244,"h":1051,"l":1048.9135,"n":61,"o":1048.9135,"t":"2026-10-08T20:15:00Z","v":2007,"vw":1050.222942},{"c":1050.5,"h":1052,"l":1050.06,"n":94,"o":1051.8,"t":"2026-10-08T20:30:00Z","v":1518,"vw":1050.959177},{"c":1050,"h":1051,"l":1050,"n":42,"o":1050.845,"t":"2026-10-08T20:45:00Z","v":1011,"vw":1050.188143},{"c":1050.13,"h":1051.5,"l":1050.13,"n":115,"o":1051,"t":"2026-10-08T21:00:00Z","v":1382,"vw":1050.927535},{"c":1050.77,"h":1050.77,"l":1050.77,"n":2,"o":1050.77,"t":"2026-10-08T21:15:00Z","v":53,"vw":1050.77},{"c":1049.5762,"h":1050.93,"l":1049.15,"n":38,"o":1049.15,"t":"2026-10-08T21:30:00Z","v":501,"vw":1049.691384},{"c":1050.0991,"h":1051.9999,"l":1049.431,"n":111,"o":1049.461,"t":"2026-10-08T21:45:00Z","v":2502,"vw":1050.302319},{"c":1053.15,"h":1054,"l":1050.2,"n":96,"o":1052,"t":"2026-10-08T22:00:00Z","v":2317,"vw":1051.507785},{"c":1053.15,"h":1055.5908,"l":1052.627,"n":69,"o":1053.15,"t":"2026-10-08T22:15:00Z","v":1691,"vw":1053.704684},{"c":1057.99,"h":1058.39,"l":1053.15,"n":99,"o":1053.16,"t":"2026-10-08T22:30:00Z","v":2818,"vw":1057.009265},{"c":1053.01,"h":1057,"l":1053.01,"n":101,"o":1056.27,"t":"2026-10-08T22:45:00Z","v":4107,"vw":1054.257801},{"c":1053.55,"h":1053.95,"l":1053.55,"n":18,"o":1053.95,"t":"2026-10-08T23:00:00Z","v":368,"vw":1053.75},{"c":1052,"h":1053.75,"l":1052,"n":32,"o":1053.75,"t":"2026-10-08T23:15:00Z","v":387,"vw":1052.613208},{"c":1054.95,"h":1054.95,"l":1050.2,"n":87,"o":1052,"t":"2026-10-08T23:30:00Z","v":1342,"vw":1052.444265},{"c":1050.55,"h":1054.4994,"l":1050.3,"n":41,"o":1054.4994,"t":"2026-10-08T23:45:00Z","v":443,"vw":1051.330567},{"c":1089.68,"h":1093,"l":1069,"n":4450,"o":1088.03,"t":"2026-10-09T08:00:00Z","v":61261,"vw":1085.486382},{"c":1090.21,"h":1092,"l":1087.58,"n":249,"o":1087.58,"t":"2026-10-09T08:15:00Z","v":9154,"vw":1089.208346},{"c":1091,"h":1092.15,"l":1089.59,"n":106,"o":1089.95,"t":"2026-10-09T08:30:00Z","v":1866,"vw":1090.82759},{"c":1090.3,"h":1092.75,"l":1090.3,"n":38,"o":1092.75,"t":"2026-10-09T08:45:00Z","v":2141,"vw":1091.98086},{"c":1089,"h":1092,"l":1088,"n":186,"o":1091.41,"t":"2026-10-09T09:00:00Z","v":2653,"vw":1089.757233},{"c":1090.87,"h":1090.87,"l":1088,"n":174,"o":1089.3,"t":"2026-10-09T09:15:00Z","v":4106,"vw":1089.242557},{"c":1091,"h":1091.99,"l":1090,"n":57,"o":1090.87,"t":"2026-10-09T09:30:00Z","v":1259,"vw":1090.931996},{"c":1092,"h":1092,"l":1087.5,"n":106,"o":1089.01,"t":"2026-10-09T09:45:00Z","v":1640,"vw":1088.9566},{"c":1094.5,"h":1095,"l":1090.49,"n":230,"o":1090.49,"t":"2026-10-09T10:00:00Z","v":2756,"vw":1093.705556},{"c":1095.15,"h":1095.15,"l":1091.16,"n":318,"o":1094,"t":"2026-10-09T10:15:00Z","v":4478,"vw":1093.785639},{"c":1092.27,"h":1094,"l":1092,"n":138,"o":1093.92,"t":"2026-10-09T10:30:00Z","v":3114,"vw":1092.711762},{"c":1091.87,"h":1093,"l":1091.03,"n":111,"o":1091.41,"t":"2026-10-09T10:45:00Z","v":1282,"vw":1091.968191},{"c":1105,"h":1109.9,"l":1090,"n":1795,"o":1091.06,"t":"2026-10-09T11:00:00Z","v":34389,"vw":1100.010156},{"c":1116.68,"h":1117,"l":1106,"n":1774,"o":1106,"t":"2026-10-09T11:15:00Z","v":30797,"vw":1112.142441},{"c":1123,"h":1123.98,"l":1114.04,"n":1835,"o":1116.68,"t":"2026-10-09T11:30:00Z","v":30077,"vw":1118.541391},{"c":1118,"h":1123,"l":1115,"n":1220,"o":1123,"t":"2026-10-09T11:45:00Z","v":27067,"vw":1117.00347},{"c":1112,"h":1118.75,"l":1112,"n":1158,"o":1116.7,"t":"2026-10-09T12:00:00Z","v":24069,"vw":1115.581073},{"c":1114.7843,"h":1116.6599,"l":1112,"n":641,"o":1113.19,"t":"2026-10-09T12:15:00Z","v":12168,"vw":1114.69929},{"c":1112.22,"h":1115,"l":1112,"n":527,"o":1114.61,"t":"2026-10-09T12:30:00Z","v":11794,"vw":1112.890091},{"c":1116.8,"h":1117.5,"l":1111.11,"n":991,"o":1112.35,"t":"2026-10-09T12:45:00Z","v":20553,"vw":1113.845252},{"c":1113,"h":1117.6,"l":1112.5101,"n":736,"o":1117.56,"t":"2026-10-09T13:00:00Z","v":14349,"vw":1115.578342},{"c":1114.47,"h":1116.78,"l":1111.3,"n":1015,"o":1113.45,"t":"2026-10-09T13:15:00Z","v":14602,"vw":1113.738623},{"c":1094.605,"h":1143,"l":1091.8,"n":30094,"o":1114.47,"t":"2026-10-09T13:30:00Z","v":725695,"vw":1121.022707},{"c":1086.195,"h":1095.99,"l":1077.375,"n":15150,"o":1094.505,"t":"2026-10-09T13:45:00Z","v":437577,"vw":1086.838507},{"c":1095.63,"h":1100,"l":1083.91,"n":10540,"o":1083.91,"t":"2026-10-09T14:00:00Z","v":337833,"vw":1094.242833},{"c":1118.33,"h":1118.39,"l":1091.55,"n":9899,"o":1095,"t":"2026-10-09T14:15:00Z","v":265758,"vw":1105.952334},{"c":1113,"h":1126.31,"l":1110.36,"n":11942,"o":1118.33,"t":"2026-10-09T14:30:00Z","v":365877,"vw":1118.794767},{"c":1120.65,"h":1127.9494,"l":1112.81,"n":8841,"o":1113.395,"t":"2026-10-09T14:45:00Z","v":271437,"vw":1120.774114},{"c":1119.975,"h":1129.76,"l":1116,"n":8848,"o":1120.15,"t":"2026-10-09T15:00:00Z","v":257628,"vw":1124.486256},{"c":1115.86,"h":1127,"l":1115.33,"n":5255,"o":1119.975,"t":"2026-10-09T15:15:00Z","v":133629,"vw":1122.474317},{"c":1116.11,"h":1121.839,"l":1113.13,"n":4786,"o":1115.475,"t":"2026-10-09T15:30:00Z","v":130234,"vw":1117.91482},{"c":1111.43,"h":1118,"l":1109.4525,"n":4246,"o":1116.34,"t":"2026-10-09T15:45:00Z","v":129701,"vw":1113.785562},{"c":1110.505,"h":1115.71,"l":1108.878,"n":3785,"o":1111.51,"t":"2026-10-09T16:00:00Z","v":109418,"vw":1112.962071},{"c":1113.87,"h":1114.5796,"l":1108,"n":3769,"o":1110.1,"t":"2026-10-09T16:15:00Z","v":110424,"vw":1110.804589},{"c":1113.98,"h":1117.9765,"l":1113,"n":3302,"o":1114.52,"t":"2026-10-09T16:30:00Z","v":97235,"vw":1115.718979},{"c":1119.49,"h":1120.14,"l":1113.79,"n":3073,"o":1114.2332,"t":"2026-10-09T16:45:00Z","v":67721,"vw":1118.036419},{"c":1119.27,"h":1121.81,"l":1116.12,"n":3093,"o":1119.205,"t":"2026-10-09T17:00:00Z","v":87107,"vw":1119.23786},{"c":1120.25,"h":1121.8199,"l":1117.78,"n":2601,"o":1119.0461,"t":"2026-10-09T17:15:00Z","v":63813,"vw":1119.743938},{"c":1113.03,"h":1121,"l":1113.03,"n":2052,"o":1120.25,"t":"2026-10-09T17:30:00Z","v":44722,"vw":1117.465606},{"c":1112.16,"h":1116,"l":1110.09,"n":2287,"o":1113.14,"t":"2026-10-09T17:45:00Z","v":56371,"vw":1113.036163},{"c":1109.81,"h":1114.72,"l":1106.12,"n":3162,"o":1112.09,"t":"2026-10-09T18:00:00Z","v":81226,"vw":1110.105589},{"c":1116.645,"h":1119.4999,"l":1109.04,"n":2896,"o":1109.63,"t":"2026-10-09T18:15:00Z","v":64719,"vw":1114.528617},{"c":1115.3,"h":1117.58,"l":1113.71,"n":2097,"o":1116.645,"t":"2026-10-09T18:30:00Z","v":40035,"vw":1115.472002},{"c":1114.71,"h":1119,"l":1114.6599,"n":2621,"o":1114.66,"t":"2026-10-09T18:45:00Z","v":53810,"vw":1116.874134},{"c":1115.275,"h":1116.16,"l":1110.74,"n":2622,"o":1114.69,"t":"2026-10-09T19:00:00Z","v":49878,"vw":1113.525335},{"c":1113.8,"h":1118.47,"l":1113,"n":3481,"o":1115.6,"t":"2026-10-09T19:15:00Z","v":72490,"vw":1116.412227},{"c":1109.65,"h":1116.43,"l":1106.65,"n":4974,"o":1113.0214,"t":"2026-10-09T19:30:00Z","v":121912,"vw":1109.989848},{"c":1103.2,"h":1111.615,"l":1101.11,"n":12523,"o":1109.99,"t":"2026-10-09T19:45:00Z","v":407324,"vw":1104.26666},{"c":1104.8,"h":1135.7796,"l":1102.45,"n":474,"o":1103.51,"t":"2026-10-09T20:00:00Z","v":284014,"vw":1103.45568},{"c":1103.8517,"h":1104.8,"l":1103.1988,"n":69,"o":1104.8,"t":"2026-10-09T20:15:00Z","v":50910,"vw":1103.367223},{"c":1104.78,"h":1104.78,"l":1103.65,"n":73,"o":1103.8,"t":"2026-10-09T20:30:00Z","v":2710,"vw":1104.060307},{"c":1105,"h":1105.74,"l":1104,"n":98,"o":1105.74,"t":"2026-10-09T20:45:00Z","v":1327,"vw":1104.679067},{"c":1104.7,"h":1104.7,"l":1104.0101,"n":68,"o":1104.49,"t":"2026-10-09T21:00:00Z","v":1030,"vw":1104.392487},{"c":1104.8,"h":1105,"l":1104.8,"n":25,"o":1105,"t":"2026-10-09T21:15:00Z","v":427,"vw":1104.907692},{"c":1105.6306,"h":1105.6306,"l":1105.6306,"n":3,"o":1105.6306,"t":"2026-10-09T21:30:00Z","v":457,"vw":1105.6306},{"c":1104.5,"h":1104.5,"l":1103.75,"n":22,"o":1104,"t":"2026-10-09T21:45:00Z","v":333,"vw":1104.186916},{"c":1103.51,"h":1103.55,"l":1103.2,"n":14,"o":1103.2,"t":"2026-10-09T22:00:00Z","v":461,"vw":1103.498132},{"c":1104.9534,"h":1105,"l":1103.2,"n":48,"o":1104.21,"t":"2026-10-09T22:15:00Z","v":1122,"vw":1103.408845},{"c":1105,"h":1105,"l":1105,"n":39,"o":1105,"t":"2026-10-09T22:30:00Z","v":229,"vw":1105},{"c":1106.88,"h":1106.88,"l":1105.09,"n":362,"o":1105.09,"t":"2026-10-09T22:45:00Z","v":2922,"vw":1106.226419},{"c":1106.99,"h":1106.99,"l":1106.99,"n":11,"o":1106.99,"t":"2026-10-09T23:00:00Z","v":73,"vw":1106.99},{"c":1105.4336,"h":1106.5842,"l":1105.4336,"n":7,"o":1106.5842,"t":"2026-10-09T23:15:00Z","v":155,"vw":1106.200667},{"c":1107.14,"h":1107.14,"l":1106.23,"n":79,"o":1106.93,"t":"2026-10-09T23:30:00Z","v":1166,"vw":1106.817784},{"c":1107.01,"h":1108.38,"l":1106,"n":120,"o":1106.81,"t":"2026-10-09T23:45:00Z","v":3218,"vw":1107.451185},{"c":1117.09,"h":1124.2702,"l":1109.24,"n":3757,"o":1110.3,"t":"2026-10-12T08:00:00Z","v":24963,"vw":1116.898052},{"c":1112.37,"h":1112.37,"l":1107.33,"n":200,"o":1112,"t":"2026-10-12T08:15:00Z","v":3884,"vw":1108.799076},{"c":1105,"h":1112.56,"l":1104,"n":185,"o":1111.23,"t":"2026-10-12T08:30:00Z","v":2539,"vw":1108.717081},{"c":1103.9,"h":1107,"l":1101.1,"n":153,"o":1107,"t":"2026-10-12T08:45:00Z","v":1531,"vw":1104.705649},{"c":1102.51,"h":1105.01,"l":1101.62,"n":72,"o":1101.62,"t":"2026-10-12T09:00:00Z","v":1094,"vw":1103.938402},{"c":1100.3,"h":1104.5,"l":1100.3,"n":111,"o":1103.99,"t":"2026-10-12T09:15:00Z","v":1579,"vw":1101.504257},{"c":1102.5,"h":1104.06,"l":1100.7,"n":125,"o":1101.78,"t":"2026-10-12T09:30:00Z","v":2057,"vw":1102.148774},{"c":1103.36,"h":1105.38,"l":1103.36,"n":96,"o":1103.99,"t":"2026-10-12T09:45:00Z","v":1782,"vw":1104.622934},{"c":1102,"h":1102.32,"l":1102,"n":19,"o":1102.32,"t":"2026-10-12T10:00:00Z","v":409,"vw":1102.163313},{"c":1102.27,"h":1102.93,"l":1100.2,"n":138,"o":1101,"t":"2026-10-12T10:15:00Z","v":2509,"vw":1100.673606},{"c":1104.5,"h":1104.5,"l":1098.86,"n":157,"o":1100,"t":"2026-10-12T10:30:00Z","v":955,"vw":1100.659712},{"c":1107.04,"h":1109,"l":1107.04,"n":87,"o":1108.24,"t":"2026-10-12T10:45:00Z","v":986,"vw":1108.294624},{"c":1097,"h":1108,"l":1097,"n":450,"o":1108,"t":"2026-10-12T11:00:00Z","v":8004,"vw":1101.519471},{"c":1099,"h":1099.96,"l":1098,"n":76,"o":1099.96,"t":"2026-10-12T11:15:00Z","v":967,"vw":1098.966},{"c":1095,"h":1099.96,"l":1095,"n":347,"o":1099,"t":"2026-10-12T11:30:00Z","v":4656,"vw":1097.036392},{"c":1094.59,"h":1098,"l":1094,"n":335,"o":1094.99,"t":"2026-10-12T11:45:00Z","v":4872,"vw":1095.276108},{"c":1098,"h":1098,"l":1093,"n":172,"o":1095,"t":"2026-10-12T12:00:00Z","v":2308,"vw":1094.963172},{"c":1093.68,"h":1099,"l":1093.68,"n":145,"o":1099,"t":"2026-10-12T12:15:00Z","v":2261,"vw":1097.02677},{"c":1098,"h":1098,"l":1093,"n":176,"o":1093,"t":"2026-10-12T12:30:00Z","v":17725,"vw":1094.900123},{"c":1098.36,"h":1101.11,"l":1097.06,"n":244,"o":1097.06,"t":"2026-10-12T12:45:00Z","v":3384,"vw":1099.471629},{"c":1098.7605,"h":1100.55,"l":1098.01,"n":258,"o":1100,"t":"2026-10-12T13:00:00Z","v":3001,"vw":1099.578296},{"c":1100.1,"h":1103.24,"l":1090.01,"n":1074,"o":1098,"t":"2026-10-12T13:15:00Z","v":13717,"vw":1095.3825},{"c":1041.2,"h":1102,"l":1028.2,"n":26305,"o":1101.775,"t":"2026-10-12T13:30:00Z","v":662499,"vw":1051.850574},{"c":1037.28,"h":1053.5,"l":1032.3801,"n":12698,"o":1042.44,"t":"2026-10-12T13:45:00Z","v":343786,"vw":1041.930102},{"c":1032.69,"h":1038.12,"l":1017.0372,"n":14500,"o":1036.34,"t":"2026-10-12T14:00:00Z","v":382493,"vw":1026.314612},{"c":1028.535,"h":1036.9599,"l":1024.5,"n":9687,"o":1032.51,"t":"2026-10-12T14:15:00Z","v":276327,"vw":1030.109621},{"c":1022.9122,"h":1028.68,"l":1018.182,"n":9157,"o":1028.565,"t":"2026-10-12T14:30:00Z","v":240207,"vw":1021.81721},{"c":1018.49,"h":1022.87,"l":1011.21,"n":11394,"o":1022.87,"t":"2026-10-12T14:45:00Z","v":303017,"vw":1017.995894},{"c":1004.7794,"h":1020.38,"l":1003.6043,"n":10587,"o":1018.5,"t":"2026-10-12T15:00:00Z","v":292112,"vw":1012.46227},{"c":990.695,"h":1009,"l":990.5,"n":15174,"o":1005.176,"t":"2026-10-12T15:15:00Z","v":381763,"vw":999.501664},{"c":1000.86,"h":1002.41,"l":988.52,"n":12469,"o":990.695,"t":"2026-10-12T15:30:00Z","v":317293,"vw":997.632655},{"c":1006.308,"h":1008.0095,"l":998.37,"n":8269,"o":1001.02,"t":"2026-10-12T15:45:00Z","v":216285,"vw":1003.068918},{"c":996.615,"h":1006.055,"l":995.06,"n":7076,"o":1006,"t":"2026-10-12T16:00:00Z","v":170417,"vw":1001.328461},{"c":993.005,"h":1001.6568,"l":992.8,"n":6245,"o":996.1286,"t":"2026-10-12T16:15:00Z","v":150118,"vw":996.780302},{"c":991.02,"h":999.82,"l":990.1001,"n":5254,"o":992.8,"t":"2026-10-12T16:30:00Z","v":113192,"vw":994.72901},{"c":989.665,"h":993.08,"l":988.8,"n":6802,"o":990.82,"t":"2026-10-12T16:45:00Z","v":152957,"vw":990.7269},{"c":985.56,"h":990.898,"l":985,"n":7749,"o":990.3005,"t":"2026-10-12T17:00:00Z","v":155105,"vw":987.495853},{"c":985.7405,"h":986.39,"l":983.34,"n":6095,"o":986.1,"t":"2026-10-12T17:15:00Z","v":114849,"vw":984.723911},{"c":983.565,"h":987.49,"l":983.23,"n":5908,"o":985.325,"t":"2026-10-12T17:30:00Z","v":122822,"vw":985.383729},{"c":982.52,"h":985.77,"l":982.28,"n":5497,"o":983.77,"t":"2026-10-12T17:45:00Z","v":98963,"vw":984.088535},{"c":983.805,"h":984.94,"l":980.0001,"n":6096,"o":982.57,"t":"2026-10-12T18:00:00Z","v":133262,"vw":982.364131},{"c":987.0875,"h":987.64,"l":981.78,"n":5647,"o":983.745,"t":"2026-10-12T18:15:00Z","v":124815,"vw":984.508056},{"c":986.88,"h":1001.6737,"l":982.755,"n":5050,"o":986.409,"t":"2026-10-12T18:30:00Z","v":146167,"vw":988.489016},{"c":984.4,"h":987.1973,"l":982.49,"n":4516,"o":986.87,"t":"2026-10-12T18:45:00Z","v":99396,"vw":984.997465},{"c":986.848,"h":988.37,"l":982.53,"n":4675,"o":984.62,"t":"2026-10-12T19:00:00Z","v":90988,"vw":985.555286},{"c":989.33,"h":989.33,"l":985.39,"n":5357,"o":986.975,"t":"2026-10-12T19:15:00Z","v":116043,"vw":987.517026},{"c":995.733,"h":999,"l":988.6101,"n":9296,"o":989.055,"t":"2026-10-12T19:30:00Z","v":265398,"vw":994.500723},{"c":995.22,"h":996.3033,"l":987.285,"n":16228,"o":995.34,"t":"2026-10-12T19:45:00Z","v":410154,"vw":993.395661},{"c":997,"h":998,"l":992.55,"n":728,"o":995.41,"t":"2026-10-12T20:00:00Z","v":416071,"vw":995.424391},{"c":995.33,"h":996.49,"l":995.1722,"n":280,"o":996.155,"t":"2026-10-12T20:15:00Z","v":4764,"vw":996.056577},{"c":995.6,"h":995.9453,"l":995.5,"n":54,"o":995.9453,"t":"2026-10-12T20:30:00Z","v":943,"vw":995.571118},{"c":996.49,"h":997,"l":995.4,"n":250,"o":996,"t":"2026-10-12T20:45:00Z","v":13213,"vw":995.797806},{"c":996.5,"h":997,"l":995.6862,"n":125,"o":996.5,"t":"2026-10-12T21:00:00Z","v":2266,"vw":996.470892},{"c":996,"h":996.14,"l":995,"n":200,"o":996.14,"t":"2026-10-12T21:15:00Z","v":2997,"vw":995.449608},{"c":995,"h":996.4188,"l":995,"n":38,"o":995.1149,"t":"2026-10-12T21:30:00Z","v":483,"vw":995.466701},{"c":991.9085,"h":995,"l":990.76,"n":222,"o":995,"t":"2026-10-12T21:45:00Z","v":2101,"vw":992.244639},{"c":994.4,"h":995.5,"l":992,"n":117,"o":992,"t":"2026-10-12T22:00:00Z","v":1851,"vw":994.421903},{"c":991.08,"h":993.89,"l":991.08,"n":67,"o":991.7781,"t":"2026-10-12T22:15:00Z","v":660,"vw":992.752516},{"c":992,"h":993.98,"l":991.5264,"n":65,"o":991.5264,"t":"2026-10-12T22:30:00Z","v":728,"vw":992.954295},{"c":990.97,"h":990.97,"l":989.0001,"n":169,"o":990.96,"t":"2026-10-12T22:45:00Z","v":1718,"vw":990.07976},{"c":985.5799,"h":989.1655,"l":985.5,"n":196,"o":989.1655,"t":"2026-10-12T23:00:00Z","v":2655,"vw":987.19106},{"c":985,"h":986.2329,"l":983.1001,"n":284,"o":985.82,"t":"2026-10-12T23:15:00Z","v":4163,"vw":985.039266},{"c":981.9,"h":985.42,"l":981,"n":371,"o":985.42,"t":"2026-10-12T23:30:00Z","v":6039,"vw":982.612694},{"c":980.12,"h":981.7,"l":980,"n":352,"o":981.7,"t":"2026-10-12T23:45:00Z","v":3793,"vw":980.544427},{"c":986.485,"h":994,"l":972.26,"n":3087,"o":977,"t":"2026-10-13T08:00:00Z","v":32966,"vw":983.916813},{"c":991.38,"h":992,"l":982,"n":197,"o":985.02,"t":"2026-10-13T08:15:00Z","v":3345,"vw":987.143537},{"c":989.7,"h":991.7449,"l":987.87,"n":135,"o":990,"t":"2026-10-13T08:30:00Z","v":2696,"vw":989.988854},{"c":988.3,"h":994.7,"l":988.3,"n":214,"o":991,"t":"2026-10-13T08:45:00Z","v":3295,"vw":992.601026},{"c":988,"h":990.2,"l":985.89,"n":135,"o":985.89,"t":"2026-10-13T09:00:00Z","v":3528,"vw":988.898548},{"c":991.04,"h":991.07,"l":988,"n":160,"o":991,"t":"2026-10-13T09:15:00Z","v":2696,"vw":989.639317},{"c":991,"h":994.5,"l":991,"n":193,"o":991.67,"t":"2026-10-13T09:30:00Z","v":4814,"vw":992.786487},{"c":989.51,"h":990.1,"l":988.78,"n":116,"o":989.02,"t":"2026-10-13T09:45:00Z","v":1441,"vw":989.477022},{"c":989.5,"h":991.98,"l":988.416,"n":68,"o":990.99,"t":"2026-10-13T10:00:00Z","v":938,"vw":990.228596},{"c":987.7,"h":990,"l":987,"n":146,"o":989.2,"t":"2026-10-13T10:15:00Z","v":1464,"vw":988.659037},{"c":985.03,"h":986.56,"l":985.03,"n":110,"o":986.56,"t":"2026-10-13T10:30:00Z","v":1234,"vw":985.622258},{"c":983.56,"h":983.56,"l":981.2,"n":33,"o":981.2,"t":"2026-10-13T10:45:00Z","v":505,"vw":982.757113},{"c":975,"h":981.2,"l":975,"n":671,"o":981.2,"t":"2026-10-13T11:00:00Z","v":5300,"vw":976.736503},{"c":979.6,"h":979.6,"l":974.51,"n":470,"o":976.07,"t":"2026-10-13T11:15:00Z","v":6136,"vw":977.367984},{"c":981.1,"h":981.14,"l":978.06,"n":223,"o":979.079,"t":"2026-10-13T11:30:00Z","v":2664,"vw":979.967492},{"c":979.845,"h":982.3157,"l":979.51,"n":156,"o":982,"t":"2026-10-13T11:45:00Z","v":2825,"vw":981.110576},{"c":975.59,"h":979.99,"l":975.3,"n":225,"o":976.3475,"t":"2026-10-13T12:00:00Z","v":4370,"vw":977.279606},{"c":972.4801,"h":977,"l":972.4801,"n":298,"o":977,"t":"2026-10-13T12:15:00Z","v":3450,"vw":974.25526},{"c":972,"h":974.45,"l":971.61,"n":440,"o":973,"t":"2026-10-13T12:30:00Z","v":4512,"vw":972.642357},{"c":972.3367,"h":973.9,"l":970,"n":578,"o":972.38,"t":"2026-10-13T12:45:00Z","v":8388,"vw":971.669894},{"c":974,"h":975.5,"l":971,"n":416,"o":973,"t":"2026-10-13T13:00:00Z","v":6905,"vw":972.962093},{"c":969.61,"h":973.95,"l":968.02,"n":898,"o":973.95,"t":"2026-10-13T13:15:00Z","v":11065,"vw":970.591109},{"c":978.0375,"h":988.32,"l":956.975,"n":17469,"o":971.785,"t":"2026-10-13T13:30:00Z","v":445739,"vw":971.666968},{"c":977.89,"h":985.9999,"l":972.17,"n":8459,"o":978.0225,"t":"2026-10-13T13:45:00Z","v":212765,"vw":979.006245},{"c":992.1284,"h":993,"l":978.17,"n":8271,"o":978.17,"t":"2026-10-13T14:00:00Z","v":209956,"vw":986.378231},{"c":969.0481,"h":992.5347,"l":966.59,"n":8955,"o":992,"t":"2026-10-13T14:15:00Z","v":198309,"vw":978.941877},{"c":973.48,"h":977.32,"l":967.18,"n":6217,"o":970.0499,"t":"2026-10-13T14:30:00Z","v":149200,"vw":972.885924},{"c":961.085,"h":974.24,"l":958.682,"n":7902,"o":973.56,"t":"2026-10-13T14:45:00Z","v":146421,"vw":964.334256},{"c":962.5,"h":963.64,"l":958.84,"n":6058,"o":961.687,"t":"2026-10-13T15:00:00Z","v":137625,"vw":960.954924},{"c":959.1657,"h":965.88,"l":959,"n":5306,"o":962.11,"t":"2026-10-13T15:15:00Z","v":106423,"vw":962.448622},{"c":955.86,"h":959.41,"l":952.01,"n":7300,"o":959.3159,"t":"2026-10-13T15:30:00Z","v":150875,"vw":955.700923},{"c":965.411,"h":967,"l":954,"n":4820,"o":956.13,"t":"2026-10-13T15:45:00Z","v":120766,"vw":960.104685},{"c":970.97,"h":971.4517,"l":963.27,"n":4931,"o":965.0369,"t":"2026-10-13T16:00:00Z","v":122473,"vw":968.609075},{"c":979.54,"h":979.9899,"l":969.3001,"n":5139,"o":971,"t":"2026-10-13T16:15:00Z","v":136747,"vw":975.240511},{"c":973.915,"h":981.3572,"l":973.58,"n":4639,"o":979.425,"t":"2026-10-13T16:30:00Z","v":115529,"vw":977.536316},{"c":972.905,"h":977.7612,"l":972,"n":3658,"o":974.26,"t":"2026-10-13T16:45:00Z","v":75203,"vw":974.924244},{"c":972.27,"h":974,"l":971.18,"n":3276,"o":972.46,"t":"2026-10-13T17:00:00Z","v":87441,"vw":972.699182},{"c":971.595,"h":972.89,"l":970.04,"n":3454,"o":972.15,"t":"2026-10-13T17:15:00Z","v":78911,"vw":971.115263},{"c":973.775,"h":974.33,"l":969.1101,"n":4008,"o":971.43,"t":"2026-10-13T17:30:00Z","v":88653,"vw":972.221408},{"c":974.25,"h":974.63,"l":969.11,"n":3606,"o":973.765,"t":"2026-10-13T17:45:00Z","v":61704,"vw":971.755427},{"c":977.58,"h":978.28,"l":972.2388,"n":4114,"o":974.63,"t":"2026-10-13T18:00:00Z","v":86341,"vw":975.372074},{"c":977.3233,"h":979.19,"l":975.3954,"n":3038,"o":978.0837,"t":"2026-10-13T18:15:00Z","v":61776,"vw":977.564887},{"c":975.875,"h":980.8871,"l":975.37,"n":3432,"o":976.15,"t":"2026-10-13T18:30:00Z","v":68557,"vw":978.382153},{"c":977.039,"h":979.2229,"l":975.59,"n":3050,"o":975.6,"t":"2026-10-13T18:45:00Z","v":57137,"vw":977.386721},{"c":976.71,"h":977.2,"l":973.5001,"n":3927,"o":976.7,"t":"2026-10-13T19:00:00Z","v":73326,"vw":975.709073},{"c":981.865,"h":983.13,"l":975.68,"n":5216,"o":976.52,"t":"2026-10-13T19:15:00Z","v":117778,"vw":980.108189},{"c":982.68,"h":985.11,"l":981.0001,"n":6128,"o":981.865,"t":"2026-10-13T19:30:00Z","v":132230,"vw":983.193625},{"c":988.19,"h":989.44,"l":977.86,"n":12668,"o":982.68,"t":"2026-10-13T19:45:00Z","v":274351,"vw":984.234927},{"c":990.4,"h":990.78,"l":985.56,"n":670,"o":987.99,"t":"2026-10-13T20:00:00Z","v":335291,"vw":988.023235},{"c":986,"h":990.69,"l":986,"n":279,"o":990,"t":"2026-10-13T20:15:00Z","v":4598,"vw":987.868823},{"c":987.99,"h":987.99,"l":985.8321,"n":46,"o":986,"t":"2026-10-13T20:30:00Z","v":655,"vw":986.809249},{"c":988.48,"h":990,"l":986.4298,"n":80,"o":986.4298,"t":"2026-10-13T20:45:00Z","v":1731,"vw":988.696009},{"c":988.5,"h":990,"l":987.98,"n":49,"o":987.98,"t":"2026-10-13T21:00:00Z","v":1283,"vw":988.431845},{"c":988.01,"h":988.01,"l":988.01,"n":11,"o":988.01,"t":"2026-10-13T21:15:00Z","v":121,"vw":988.01},{"c":989.3,"h":989.94,"l":988.142,"n":47,"o":988.142,"t":"2026-10-13T21:30:00Z","v":676,"vw":989.109714},{"c":990,"h":990,"l":987.46,"n":6,"o":987.46,"t":"2026-10-13T21:45:00Z","v":167,"vw":988.903597},{"c":987.48,"h":989,"l":987,"n":46,"o":989,"t":"2026-10-13T22:00:00Z","v":847,"vw":987.944605},{"c":988,"h":989,"l":987,"n":78,"o":987.1,"t":"2026-10-13T22:15:00Z","v":1062,"vw":988.058112},{"c":989,"h":989.2,"l":987.9,"n":53,"o":987.9,"t":"2026-10-13T22:30:00Z","v":532,"vw":988.304722},{"c":992,"h":992,"l":989.58,"n":116,"o":989.94,"t":"2026-10-13T22:45:00Z","v":1963,"vw":990.373244},{"c":988,"h":991,"l":988,"n":31,"o":991,"t":"2026-10-13T23:00:00Z","v":461,"vw":989.280243},{"c":988,"h":989,"l":988,"n":41,"o":989,"t":"2026-10-13T23:15:00Z","v":396,"vw":988.26},{"c":989.69,"h":989.69,"l":988.0976,"n":13,"o":988.15,"t":"2026-10-13T23:30:00Z","v":361,"vw":988.560074},{"c":987.5,"h":988,"l":987.5,"n":56,"o":988,"t":"2026-10-13T23:45:00Z","v":881,"vw":987.900161},{"c":984,"h":996,"l":970.43,"n":3204,"o":985.28,"t":"2026-10-14T08:00:00Z","v":26355,"vw":980.360825},{"c":980,"h":986.07,"l":980,"n":146,"o":985,"t":"2026-10-14T08:15:00Z","v":2909,"vw":983.774929},{"c":977.93,"h":977.93,"l":977.93,"n":14,"o":977.93,"t":"2026-10-14T08:30:00Z","v":126,"vw":977.93},{"c":976.07,"h":976.2,"l":976.07,"n":54,"o":976.2,"t":"2026-10-14T08:45:00Z","v":318,"vw":976.156667},{"c":976.05,"h":977.06,"l":975,"n":159,"o":976,"t":"2026-10-14T09:00:00Z","v":5343,"vw":975.470241},{"c":973.7,"h":975,"l":973.7,"n":53,"o":975,"t":"2026-10-14T09:15:00Z","v":463,"vw":974.115646},{"c":975.99,"h":976,"l":972,"n":86,"o":972.01,"t":"2026-10-14T09:30:00Z","v":951,"vw":973.842586},{"c":977,"h":977,"l":977,"n":1,"o":977,"t":"2026-10-14T09:45:00Z","v":90,"vw":977},{"c":974,"h":975.04,"l":974,"n":62,"o":975.04,"t":"2026-10-14T10:00:00Z","v":615,"vw":974.328578},{"c":978,"h":978,"l":976.02,"n":14,"o":976.02,"t":"2026-10-14T10:15:00Z","v":585,"vw":976.214882},{"c":976.97,"h":978.4,"l":976.97,"n":27,"o":978.4,"t":"2026-10-14T10:30:00Z","v":449,"vw":977.746341},{"c":974.55,"h":977.1,"l":974.55,"n":43,"o":977.1,"t":"2026-10-14T10:45:00Z","v":628,"vw":975.502267},{"c":970,"h":975.99,"l":968.4719,"n":429,"o":975.49,"t":"2026-10-14T11:00:00Z","v":7800,"vw":971.77275},{"c":970.7,"h":972.99,"l":970.7,"n":60,"o":971.75,"t":"2026-10-14T11:15:00Z","v":2205,"vw":971.057346},{"c":971,"h":975,"l":970.74,"n":131,"o":970.74,"t":"2026-10-14T11:30:00Z","v":3259,"vw":972.798155},{"c":970.6284,"h":972.43,"l":970.01,"n":43,"o":972,"t":"2026-10-14T11:45:00Z","v":956,"vw":970.851729},{"c":975.5,"h":976,"l":972.9,"n":169,"o":972.9,"t":"2026-10-14T12:00:00Z","v":1389,"vw":974.532097},{"c":975.65,"h":977,"l":974.41,"n":186,"o":975.93,"t":"2026-10-14T12:15:00Z","v":4439,"vw":976.118717},{"c":962.22,"h":975.15,"l":960.01,"n":1515,"o":974.41,"t":"2026-10-14T12:30:00Z","v":20615,"vw":964.188967},{"c":959.45,"h":963.99,"l":958.27,"n":1096,"o":962.7,"t":"2026-10-14T12:45:00Z","v":13397,"vw":961.398338},{"c":961,"h":961,"l":955.11,"n":972,"o":958.01,"t":"2026-10-14T13:00:00Z","v":19810,"vw":957.784624},{"c":953.02,"h":961,"l":953.02,"n":699,"o":960.74,"t":"2026-10-14T13:15:00Z","v":11433,"vw":956.475322},{"c":950.76,"h":973.7,"l":945.29,"n":13301,"o":955.525,"t":"2026-10-14T13:30:00Z","v":323611,"vw":956.969974},{"c":933.91,"h":955.4,"l":932,"n":13755,"o":951.51,"t":"2026-10-14T13:45:00Z","v":341802,"vw":942.691195},{"c":948.565,"h":954.66,"l":932.4418,"n":11078,"o":933.05,"t":"2026-10-14T14:00:00Z","v":303956,"vw":945.132796},{"c":947.815,"h":957,"l":943,"n":6977,"o":948.565,"t":"2026-10-14T14:15:00Z","v":204133,"vw":952.583675},{"c":948.9,"h":952.62,"l":944.08,"n":4790,"o":948.16,"t":"2026-10-14T14:30:00Z","v":122255,"vw":947.834412},{"c":945.52,"h":951.9199,"l":940.88,"n":4155,"o":948.9,"t":"2026-10-14T14:45:00Z","v":154326,"vw":946.01989},{"c":933.55,"h":945.22,"l":931.145,"n":8288,"o":944.89,"t":"2026-10-14T15:00:00Z","v":191393,"vw":936.628728},{"c":923.025,"h":935.82,"l":921.23,"n":10495,"o":933.0001,"t":"2026-10-14T15:15:00Z","v":252235,"vw":928.613077},{"c":916.983,"h":923.82,"l":914.635,"n":11382,"o":923.03,"t":"2026-10-14T15:30:00Z","v":301639,"vw":919.258525},{"c":920.255,"h":921.4,"l":916.855,"n":6185,"o":918,"t":"2026-10-14T15:45:00Z","v":157602,"vw":919.169975},{"c":917.355,"h":922,"l":914.31,"n":6360,"o":920.01,"t":"2026-10-14T16:00:00Z","v":186614,"vw":918.564428},{"c":913.31,"h":921.0999,"l":911,"n":7048,"o":916.75,"t":"2026-10-14T16:15:00Z","v":177471,"vw":914.953272},{"c":917.32,"h":918,"l":909,"n":6025,"o":913.064,"t":"2026-10-14T16:30:00Z","v":145200,"vw":913.598454},{"c":915.985,"h":919.56,"l":911.24,"n":4776,"o":917.415,"t":"2026-10-14T16:45:00Z","v":125876,"vw":915.634568},{"c":910.84,"h":918.5299,"l":909.595,"n":4664,"o":915.97,"t":"2026-10-14T17:00:00Z","v":127402,"vw":913.19207},{"c":905.03,"h":911.5,"l":903.7,"n":6354,"o":910.84,"t":"2026-10-14T17:15:00Z","v":186267,"vw":907.946238},{"c":903.505,"h":905.94,"l":901.03,"n":6217,"o":904.24,"t":"2026-10-14T17:30:00Z","v":219449,"vw":903.332962},{"c":902.835,"h":905.79,"l":901.06,"n":5731,"o":903.505,"t":"2026-10-14T17:45:00Z","v":173257,"vw":903.632007},{"c":908.485,"h":908.83,"l":901.35,"n":4891,"o":903.57,"t":"2026-10-14T18:00:00Z","v":125114,"vw":904.330566},{"c":904.13,"h":909.4699,"l":902.6,"n":4212,"o":908.245,"t":"2026-10-14T18:15:00Z","v":109937,"vw":906.243174},{"c":901,"h":905.52,"l":900.55,"n":4339,"o":903.2901,"t":"2026-10-14T18:30:00Z","v":91207,"vw":903.401024},{"c":898.61,"h":901.27,"l":897.2635,"n":8025,"o":901.19,"t":"2026-10-14T18:45:00Z","v":156753,"vw":899.300313},{"c":896.39,"h":899,"l":894,"n":6057,"o":899,"t":"2026-10-14T19:00:00Z","v":148987,"vw":896.794421},{"c":905.115,"h":906.34,"l":893.875,"n":6130,"o":896.465,"t":"2026-10-14T19:15:00Z","v":140545,"vw":901.194029},{"c":900,"h":907.55,"l":898.5101,"n":6406,"o":905.4455,"t":"2026-10-14T19:30:00Z","v":164268,"vw":902.645307},{"c":896.455,"h":902.99,"l":894.93,"n":16106,"o":900.48,"t":"2026-10-14T19:45:00Z","v":398668,"vw":897.644201},{"c":895,"h":897.75,"l":893.23,"n":658,"o":896.33,"t":"2026-10-14T20:00:00Z","v":493242,"vw":896.31787},{"c":894.7,"h":896,"l":894,"n":239,"o":895,"t":"2026-10-14T20:15:00Z","v":4440,"vw":894.907433},{"c":896.67,"h":896.67,"l":894.3,"n":105,"o":894.4715,"t":"2026-10-14T20:30:00Z","v":1354,"vw":895.035767},{"c":892.37,"h":894,"l":892.28,"n":450,"o":894,"t":"2026-10-14T20:45:00Z","v":30091,"vw":892.775718},{"c":893.0983,"h":894.1,"l":893,"n":175,"o":894,"t":"2026-10-14T21:00:00Z","v":2440,"vw":893.449556},{"c":892.94,"h":893.75,"l":890,"n":343,"o":893.5,"t":"2026-10-14T21:15:00Z","v":5425,"vw":890.981499},{"c":890.01,"h":891.5,"l":890.01,"n":198,"o":891.0354,"t":"2026-10-14T21:30:00Z","v":1622,"vw":890.588668},{"c":892.1,"h":892.1,"l":888.38,"n":468,"o":890,"t":"2026-10-14T21:45:00Z","v":6229,"vw":889.322762},{"c":884.88,"h":894,"l":884.55,"n":800,"o":894,"t":"2026-10-14T22:00:00Z","v":9687,"vw":887.645936},{"c":880.6,"h":888.0368,"l":880.5,"n":695,"o":885.05,"t":"2026-10-14T22:15:00Z","v":6321,"vw":883.973432},{"c":877,"h":882,"l":876.97,"n":1157,"o":882,"t":"2026-10-14T22:30:00Z","v":11459,"vw":879.142253},{"c":882,"h":883.96,"l":880,"n":444,"o":880,"t":"2026-10-14T22:45:00Z","v":5674,"vw":881.569799},{"c":881,"h":884,"l":881,"n":348,"o":883.94,"t":"2026-10-14T23:00:00Z","v":3839,"vw":881.962581},{"c":875.2759,"h":880.93,"l":873.0509,"n":821,"o":880.93,"t":"2026-10-14T23:15:00Z","v":8330,"vw":875.350945},{"c":876,"h":876,"l":873,"n":475,"o":875,"t":"2026-10-14T23:30:00Z","v":7266,"vw":874.465983},{"c":869,"h":876.75,"l":867.0994,"n":867,"o":875,"t":"2026-10-14T23:45:00Z","v":10397,"vw":870.233899},{"c":861.9,"h":884.99,"l":860,"n":3862,"o":869,"t":"2026-10-15T08:00:00Z","v":39180,"vw":872.072968},{"c":861,"h":863,"l":858.66,"n":331,"o":863,"t":"2026-10-15T08:15:00Z","v":4302,"vw":860.984058},{"c":860.12,"h":862.35,"l":859.99,"n":279,"o":862.01,"t":"2026-10-15T08:30:00Z","v":3143,"vw":860.652754},{"c":865,"h":866,"l":862,"n":476,"o":862,"t":"2026-10-15T08:45:00Z","v":7371,"vw":863.206844},{"c":868,"h":868,"l":863.15,"n":390,"o":864.5,"t":"2026-10-15T09:00:00Z","v":3561,"vw":865.95207},{"c":864,"h":868.94,"l":864,"n":370,"o":868.2084,"t":"2026-10-15T09:15:00Z","v":3100,"vw":866.356807},{"c":863,"h":865,"l":862,"n":59,"o":863,"t":"2026-10-15T09:30:00Z","v":3328,"vw":862.153574},{"c":861.44,"h":861.44,"l":860.78,"n":139,"o":861.2,"t":"2026-10-15T09:45:00Z","v":1420,"vw":861.111648},{"c":862,"h":862,"l":858.01,"n":205,"o":859.26,"t":"2026-10-15T10:00:00Z","v":4317,"vw":860.08971},{"c":861,"h":863,"l":859,"n":111,"o":860.5,"t":"2026-10-15T10:15:00Z","v":1286,"vw":861.279466},{"c":859,"h":862,"l":859,"n":160,"o":861,"t":"2026-10-15T10:30:00Z","v":1693,"vw":860.388964},{"c":853.3601,"h":857.1,"l":852.3,"n":458,"o":857.1,"t":"2026-10-15T10:45:00Z","v":4973,"vw":855.169954},{"c":850,"h":854.25,"l":847.1,"n":1828,"o":854.25,"t":"2026-10-15T11:00:00Z","v":26425,"vw":850.478923},{"c":849.95,"h":851.94,"l":847.52,"n":699,"o":851.5319,"t":"2026-10-15T11:15:00Z","v":9680,"vw":849.469082},{"c":856,"h":859.9882,"l":847.5,"n":1198,"o":849.03,"t":"2026-10-15T11:30:00Z","v":23847,"vw":853.254431},{"c":850.01,"h":855.5796,"l":850,"n":554,"o":855.01,"t":"2026-10-15T11:45:00Z","v":7233,"vw":852.582981},{"c":850,"h":850.95,"l":848.1,"n":497,"o":850.65,"t":"2026-10-15T12:00:00Z","v":6295,"vw":849.321616},{"c":857.25,"h":857.44,"l":850,"n":515,"o":850,"t":"2026-10-15T12:15:00Z","v":7955,"vw":853.107306},{"c":854.45,"h":857.16,"l":850,"n":1046,"o":854,"t":"2026-10-15T12:30:00Z","v":13084,"vw":852.803654},{"c":848.8,"h":856.4286,"l":848.23,"n":603,"o":852,"t":"2026-10-15T12:45:00Z","v":8469,"vw":851.602923},{"c":850.5,"h":851.98,"l":848.24,"n":353,"o":850.98,"t":"2026-10-15T13:00:00Z","v":4644,"vw":849.803518},{"c":844.01,"h":851,"l":842.93,"n":1445,"o":851,"t":"2026-10-15T13:15:00Z","v":14778,"vw":847.872489},{"c":819.73,"h":849.62,"l":810.96,"n":39496,"o":845,"t":"2026-10-15T13:30:00Z","v":1052251,"vw":825.497085},{"c":809.61,"h":823.546,"l":800,"n":24391,"o":820.12,"t":"2026-10-15T13:45:00Z","v":627672,"vw":809.618321},{"c":822.06,"h":833.99,"l":806.7,"n":19454,"o":809.55,"t":"2026-10-15T14:00:00Z","v":529043,"vw":818.57606},{"c":834.48,"h":838.57,"l":821.77,"n":12228,"o":822.13,"t":"2026-10-15T14:15:00Z","v":315206,"vw":832.468761},{"c":851.94,"h":851.98,"l":827.23,"n":14305,"o":834.0001,"t":"2026-10-15T14:30:00Z","v":326289,"vw":840.615214},{"c":857.415,"h":859.25,"l":845.02,"n":12723,"o":851.14,"t":"2026-10-15T14:45:00Z","v":325743,"vw":851.288877},{"c":868.255,"h":869.3676,"l":850.99,"n":13745,"o":857.85,"t":"2026-10-15T15:00:00Z","v":363812,"vw":859.001723},{"c":852.5,"h":870.1706,"l":850.22,"n":13775,"o":868.25,"t":"2026-10-15T15:15:00Z","v":356982,"vw":861.410448},{"c":856.18,"h":857.2,"l":850.13,"n":7741,"o":852.49,"t":"2026-10-15T15:30:00Z","v":234584,"vw":854.284148},{"c":853.46,"h":861.99,"l":850.42,"n":7324,"o":856.085,"t":"2026-10-15T15:45:00Z","v":299206,"vw":856.46261},{"c":848.17,"h":855,"l":847,"n":8076,"o":853.905,"t":"2026-10-15T16:00:00Z","v":201670,"vw":850.531525},{"c":843.61,"h":848.7694,"l":841.78,"n":6566,"o":848.39,"t":"2026-10-15T16:15:00Z","v":170477,"vw":845.061728},{"c":847.3995,"h":850.44,"l":842.1635,"n":5546,"o":843,"t":"2026-10-15T16:30:00Z","v":169363,"vw":845.80666},{"c":845.96,"h":850.66,"l":844.0001,"n":3764,"o":847.645,"t":"2026-10-15T16:45:00Z","v":104717,"vw":847.716398},{"c":847.36,"h":849.9,"l":847.0201,"n":1016,"o":849.215,"t":"2026-10-15T18:00:00Z","v":27964,"vw":848.604278},{"c":848.4,"h":849.387,"l":845.19,"n":3969,"o":847.57,"t":"2026-10-15T18:15:00Z","v":104080,"vw":847.203344},{"c":849.5925,"h":850.99,"l":846.98,"n":4209,"o":848.29,"t":"2026-10-15T18:30:00Z","v":103121,"vw":848.750913},{"c":852.6912,"h":853.1,"l":848.03,"n":3665,"o":849.62,"t":"2026-10-15T18:45:00Z","v":73390,"vw":850.635153},{"c":861.23,"h":861.96,"l":851.92,"n":6365,"o":852.59,"t":"2026-10-15T19:00:00Z","v":156086,"vw":855.491161},{"c":868.625,"h":872.79,"l":861.01,"n":9155,"o":861.22,"t":"2026-10-15T19:15:00Z","v":280918,"vw":868.184091},{"c":869.05,"h":871.99,"l":864.2202,"n":7418,"o":868.605,"t":"2026-10-15T19:30:00Z","v":183572,"vw":868.349705},{"c":869.76,"h":874.73,"l":866.64,"n":15497,"o":869.05,"t":"2026-10-15T19:45:00Z","v":380041,"vw":870.359516},{"c":871,"h":872.8,"l":869.54,"n":479,"o":869.71,"t":"2026-10-15T20:00:00Z","v":308720,"vw":869.57929},{"c":874.5,"h":874.5,"l":871.2,"n":338,"o":871.92,"t":"2026-10-15T20:15:00Z","v":6062,"vw":872.822929},{"c":875.9,"h":875.95,"l":869.54,"n":120,"o":874.5,"t":"2026-10-15T20:30:00Z","v":2859,"vw":875.187549}],"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":1.8927272727272728,"strike":930.8181818181819,"iv":0.8889672727272727,"gamma":0.004301818181818183,"theta":-3.5815745454545453,"vega":0.08038000000000001,"rho":0.002221229296905332,"breakevenPct":6.4926909545535},{"delta":0.15,"premium":3.036538461538461,"strike":919.2307692307693,"iv":0.8692384615384616,"gamma":0.005823076923076923,"theta":-4.65446923076923,"vega":0.1068,"rho":0.003354169630862919,"breakevenPct":5.30028802953806},{"delta":0.2,"premium":4.2836842105263155,"strike":910.4736842105264,"iv":0.8545831578947368,"gamma":0.007133684210526316,"theta":-5.499286315789474,"vega":0.12830105263157895,"rho":0.004492382448525786,"breakevenPct":4.442837308091342},{"delta":0.25,"premium":5.6472,"strike":903.3466666666667,"iv":0.8433288,"gamma":0.008231466666666666,"theta":-6.155106133333333,"vega":0.1454365333333333,"rho":0.005630590629101615,"breakevenPct":3.7847868820015664},{"delta":0.3,"premium":7.092840095465393,"strike":897.0286396181384,"iv":0.8302761336515513,"gamma":0.00911599045346062,"theta":-6.631791169451073,"vega":0.15912100238663485,"rho":0.006770962292879431,"breakevenPct":3.2284798924014884},{"delta":0.35,"premium":8.649342105263159,"strike":891.3815789473684,"iv":0.8189907894736842,"gamma":0.009834210526315789,"theta":-6.974223684210526,"vega":0.16952368421052633,"rho":0.007910776783834927,"breakevenPct":2.7614385025468575},{"delta":0.4,"premium":10.337044534412957,"strike":886.2145748987854,"iv":0.8095376518218623,"gamma":0.010378542510121458,"theta":-7.194324696356275,"vega":0.17682105263157896,"rho":0.009048326750736317,"breakevenPct":2.364187662565675},{"delta":0.45,"premium":11.977005870841486,"strike":881.2818003913894,"iv":0.7887346379647749,"gamma":0.010946183953033269,"theta":-7.184306457925636,"vega":0.18115146771037183,"rho":0.010189072987834476,"breakevenPct":1.9882292257455227},{"delta":0.5,"premium":13.45996409335727,"strike":876.6876122082585,"iv":0.7542771992818672,"gamma":0.011497486535008978,"theta":-6.927401795332137,"vega":0.18249748653500897,"rho":0.011332644161581756,"breakevenPct":1.6330031343006772},{"delta":0.55,"premium":15.675352112676059,"strike":872.2535211267606,"iv":0.7518098591549296,"gamma":0.011425352112676056,"theta":-6.852540845070422,"vega":0.18099718309859156,"rho":0.012458704774969496,"breakevenPct":1.3796817061736455},{"delta":0.6,"premium":18.191767764298092,"strike":867.8856152512998,"iv":0.7556220103986135,"gamma":0.011115424610051992,"theta":-6.728776429809359,"vega":0.17663986135181978,"rho":0.013578082410768598,"breakevenPct":1.1682869703655174},{"delta":0.65,"premium":20.39728682170543,"strike":863.7054263565891,"iv":0.7358711627906976,"gamma":0.010948217054263566,"theta":-6.293378449612403,"vega":0.16931178294573643,"rho":0.014703918285128924,"breakevenPct":0.9428281463380558},{"delta":0.7,"premium":22.379071803852888,"strike":859.8073555166375,"iv":0.7017374781085814,"gamma":0.010769176882661997,"theta":-5.653278984238178,"vega":0.15929124343257442,"rho":0.015832810286233068,"breakevenPct":0.7240353396423272},{"delta":0.75,"premium":25.312521891418566,"strike":855.4290718038529,"iv":0.6889528896672504,"gamma":0.010068651488616463,"theta":-5.08007408056042,"vega":0.14545586690017515,"rho":0.016938771457255083,"breakevenPct":0.5590708053675533},{"delta":0.8,"premium":27.776772247360483,"strike":851.5987933634992,"iv":0.6522594268476621,"gamma":0.009319758672699848,"theta":-4.245907993966817,"vega":0.12757013574660633,"rho":0.01805199006270572,"breakevenPct":0.4031039294463835},{"delta":0.85,"premium":30.233854907539115,"strike":847.9516358463727,"iv":0.6058987197724041,"gamma":0.008262588904694168,"theta":-3.307518349928877,"vega":0.10566628733997156,"rho":0.019161119943426206,"breakevenPct":0.26722659305147994},{"delta":0.9,"premium":32.723186344238975,"strike":844.3954480796586,"iv":0.5543339971550497,"gamma":0.0069823613086770955,"theta":-2.3132793741109516,"vega":0.08112859174964435,"rho":0.020266659643546917,"breakevenPct":0.14541778783888784}],"put":[{"delta":0.1,"premium":2.3259943181818183,"strike":817.6420454545455,"iv":1.0444732954545455,"gamma":0.0036642045454545456,"theta":-4.1735215909090915,"vega":0.0801068181818182,"rho":-0.0023513178555719678,"breakevenPct":6.910920181497452},{"delta":0.15,"premium":3.805483870967742,"strike":828.9677419354839,"iv":1.040868387096774,"gamma":0.004886451612903226,"theta":-5.536545806451613,"vega":0.10663290322580646,"rho":-0.0035602768658087986,"breakevenPct":5.786725041015697},{"delta":0.2,"premium":5.465397350993378,"strike":837.9304635761589,"iv":1.0390139072847682,"gamma":0.005851655629139073,"theta":-6.638641390728477,"vega":0.1281158940397351,"rho":-0.0047807264345629775,"breakevenPct":4.952923608039602},{"delta":0.25,"premium":7.36811797752809,"strike":845.4073033707865,"iv":1.0472873595505616,"gamma":0.006632584269662922,"theta":-7.601633707865169,"vega":0.1456308988764045,"rho":-0.006012586822223822,"breakevenPct":4.3164960246095605},{"delta":0.3,"premium":9.486363636363635,"strike":852.2467532467532,"iv":1.0534441558441558,"gamma":0.00717974025974026,"theta":-8.355308051948052,"vega":0.15913402597402598,"rho":-0.007250550364758638,"breakevenPct":3.7774503924336456},{"delta":0.35,"premium":11.741820580474934,"strike":858.7994722955145,"iv":1.0537646437994723,"gamma":0.007627968337730871,"theta":-8.903749868073879,"vega":0.1696712401055409,"rho":-0.00849388063282214,"breakevenPct":3.2868085431737857},{"delta":0.4,"premium":14.394512195121951,"strike":864.9878048780488,"iv":1.0663656097560976,"gamma":0.007899512195121952,"theta":-9.40476487804878,"vega":0.17708609756097562,"rho":-0.009750765586413353,"breakevenPct":2.8831251325375122},{"delta":0.45,"premium":17.416377171215878,"strike":871.1414392059553,"iv":1.0804384615384615,"gamma":0.008,"theta":-9.749947642679901,"vega":0.18131091811414393,"rho":-0.011017342569982025,"breakevenPct":2.525553946789733},{"delta":0.5,"premium":21.245382585751976,"strike":877.4934036939314,"iv":1.1164862796833774,"gamma":0.007800527704485489,"theta":-10.149073878627968,"vega":0.1827,"rho":-0.012304624568463027,"breakevenPct":2.2374939506214693},{"delta":0.55,"premium":25.093506493506496,"strike":884.025974025974,"iv":1.1314402597402597,"gamma":0.0076,"theta":-10.20365974025974,"vega":0.18133116883116882,"rho":-0.013592273601469324,"breakevenPct":1.9309960629486393},{"delta":0.6,"premium":29.914792899408283,"strike":891.198224852071,"iv":1.160859171597633,"gamma":0.00725207100591716,"theta":-10.212651183431953,"vega":0.17696952662721893,"rho":-0.014907001221016007,"breakevenPct":1.6625736343002842},{"delta":0.65,"premium":35.767931034482764,"strike":899.1896551724138,"iv":1.1996896551724139,"gamma":0.006764827586206896,"theta":-10.115789655172414,"vega":0.16976172413793103,"rho":-0.016245981324591232,"breakevenPct":1.4184331545043896},{"delta":0.7,"premium":43.178974358974344,"strike":908.5641025641025,"iv":1.25213641025641,"gamma":0.006043589743589745,"theta":-9.903465128205127,"vega":0.15932102564102565,"rho":-0.017625665541575797,"breakevenPct":1.1942606048869169},{"delta":0.75,"premium":52.82251308900523,"strike":920.0261780104712,"iv":1.3228455497382199,"gamma":0.005198429319371728,"theta":-9.559067015706807,"vega":0.1456675392670157,"rho":-0.019063238716697347,"breakevenPct":0.9866283507394589},{"delta":0.8,"premium":82.03394429058221,"strike":949.4787316066487,"iv":1.7538356610250736,"gamma":0.0035182493248210726,"theta":-11.27528272816031,"vega":0.12703081813680975,"rho":-0.020962293452849914,"breakevenPct":0.9590980920064055},{"delta":0.85,"premium":116.6109507197207,"strike":985.5671436187521,"iv":2.08774924290709,"gamma":0.0024650893458817535,"theta":-11.17087283706147,"vega":0.10562420861226131,"rho":-0.023050372130569145,"breakevenPct":0.7865326742709781},{"delta":0.9,"premium":268.06522922366855,"strike":1136.7709553401644,"iv":3.659923290931708,"gamma":0.0010582203972823864,"theta":-14.763220121460858,"vega":0.07953517297206396,"rho":-0.028271551212251847,"breakevenPct":0.8151298327334333}]},"raw":{"call":[{"delta":0.1,"premium":1.8927272727272728,"strike":930.8181818181819,"iv":0.8889672727272727,"gamma":0.004301818181818183,"theta":-3.5815745454545453,"vega":0.08038000000000001,"rho":0.002221229296905332,"breakevenPct":6.4926909545535},{"delta":0.15,"premium":3.036538461538461,"strike":919.2307692307693,"iv":0.8692384615384616,"gamma":0.005823076923076923,"theta":-4.65446923076923,"vega":0.1068,"rho":0.003354169630862919,"breakevenPct":5.30028802953806},{"delta":0.2,"premium":4.2836842105263155,"strike":910.4736842105264,"iv":0.8545831578947368,"gamma":0.007133684210526316,"theta":-5.499286315789474,"vega":0.12830105263157895,"rho":0.004492382448525786,"breakevenPct":4.442837308091342},{"delta":0.25,"premium":5.6472,"strike":903.3466666666667,"iv":0.8433288,"gamma":0.008231466666666666,"theta":-6.155106133333333,"vega":0.1454365333333333,"rho":0.005630590629101615,"breakevenPct":3.7847868820015664},{"delta":0.3,"premium":7.092840095465393,"strike":897.0286396181384,"iv":0.8302761336515513,"gamma":0.00911599045346062,"theta":-6.631791169451073,"vega":0.15912100238663485,"rho":0.006770962292879431,"breakevenPct":3.2284798924014884},{"delta":0.35,"premium":8.649342105263159,"strike":891.3815789473684,"iv":0.8189907894736842,"gamma":0.009834210526315789,"theta":-6.974223684210526,"vega":0.16952368421052633,"rho":0.007910776783834927,"breakevenPct":2.7614385025468575},{"delta":0.4,"premium":10.337044534412957,"strike":886.2145748987854,"iv":0.8095376518218623,"gamma":0.010378542510121458,"theta":-7.194324696356275,"vega":0.17682105263157896,"rho":0.009048326750736317,"breakevenPct":2.364187662565675},{"delta":0.45,"premium":11.977005870841486,"strike":881.2818003913894,"iv":0.7887346379647749,"gamma":0.010946183953033269,"theta":-7.184306457925636,"vega":0.18115146771037183,"rho":0.010189072987834476,"breakevenPct":1.9882292257455227},{"delta":0.5,"premium":13.45996409335727,"strike":876.6876122082585,"iv":0.7542771992818672,"gamma":0.011497486535008978,"theta":-6.927401795332137,"vega":0.18249748653500897,"rho":0.011332644161581756,"breakevenPct":1.6330031343006772},{"delta":0.55,"premium":15.675352112676059,"strike":872.2535211267606,"iv":0.7518098591549296,"gamma":0.011425352112676056,"theta":-6.852540845070422,"vega":0.18099718309859156,"rho":0.012458704774969496,"breakevenPct":1.3796817061736455},{"delta":0.6,"premium":18.191767764298092,"strike":867.8856152512998,"iv":0.7556220103986135,"gamma":0.011115424610051992,"theta":-6.728776429809359,"vega":0.17663986135181978,"rho":0.013578082410768598,"breakevenPct":1.1682869703655174},{"delta":0.65,"premium":20.39728682170543,"strike":863.7054263565891,"iv":0.7358711627906976,"gamma":0.010948217054263566,"theta":-6.293378449612403,"vega":0.16931178294573643,"rho":0.014703918285128924,"breakevenPct":0.9428281463380558},{"delta":0.7,"premium":22.379071803852888,"strike":859.8073555166375,"iv":0.7017374781085814,"gamma":0.010769176882661997,"theta":-5.653278984238178,"vega":0.15929124343257442,"rho":0.015832810286233068,"breakevenPct":0.7240353396423272},{"delta":0.75,"premium":25.312521891418566,"strike":855.4290718038529,"iv":0.6889528896672504,"gamma":0.010068651488616463,"theta":-5.08007408056042,"vega":0.14545586690017515,"rho":0.016938771457255083,"breakevenPct":0.5590708053675533},{"delta":0.8,"premium":27.776772247360483,"strike":851.5987933634992,"iv":0.6522594268476621,"gamma":0.009319758672699848,"theta":-4.245907993966817,"vega":0.12757013574660633,"rho":0.01805199006270572,"breakevenPct":0.4031039294463835},{"delta":0.85,"premium":30.233854907539115,"strike":847.9516358463727,"iv":0.6058987197724041,"gamma":0.008262588904694168,"theta":-3.307518349928877,"vega":0.10566628733997156,"rho":0.019161119943426206,"breakevenPct":0.26722659305147994},{"delta":0.9,"premium":32.723186344238975,"strike":844.3954480796586,"iv":0.5543339971550497,"gamma":0.0069823613086770955,"theta":-2.3132793741109516,"vega":0.08112859174964435,"rho":0.020266659643546917,"breakevenPct":0.14541778783888784}],"put":[{"delta":0.1,"premium":2.3259943181818183,"strike":817.6420454545455,"iv":1.0444732954545455,"gamma":0.0036642045454545456,"theta":-4.1735215909090915,"vega":0.0801068181818182,"rho":-0.0023513178555719678,"breakevenPct":6.910920181497452},{"delta":0.15,"premium":3.805483870967742,"strike":828.9677419354839,"iv":1.040868387096774,"gamma":0.004886451612903226,"theta":-5.536545806451613,"vega":0.10663290322580646,"rho":-0.0035602768658087986,"breakevenPct":5.786725041015697},{"delta":0.2,"premium":5.465397350993378,"strike":837.9304635761589,"iv":1.0390139072847682,"gamma":0.005851655629139073,"theta":-6.638641390728477,"vega":0.1281158940397351,"rho":-0.0047807264345629775,"breakevenPct":4.952923608039602},{"delta":0.25,"premium":7.36811797752809,"strike":845.4073033707865,"iv":1.0472873595505616,"gamma":0.006632584269662922,"theta":-7.601633707865169,"vega":0.1456308988764045,"rho":-0.006012586822223822,"breakevenPct":4.3164960246095605},{"delta":0.3,"premium":9.486363636363635,"strike":852.2467532467532,"iv":1.0534441558441558,"gamma":0.00717974025974026,"theta":-8.355308051948052,"vega":0.15913402597402598,"rho":-0.007250550364758638,"breakevenPct":3.7774503924336456},{"delta":0.35,"premium":11.741820580474934,"strike":858.7994722955145,"iv":1.0537646437994723,"gamma":0.007627968337730871,"theta":-8.903749868073879,"vega":0.1696712401055409,"rho":-0.00849388063282214,"breakevenPct":3.2868085431737857},{"delta":0.4,"premium":14.394512195121951,"strike":864.9878048780488,"iv":1.0663656097560976,"gamma":0.007899512195121952,"theta":-9.40476487804878,"vega":0.17708609756097562,"rho":-0.009750765586413353,"breakevenPct":2.8831251325375122},{"delta":0.45,"premium":17.416377171215878,"strike":871.1414392059553,"iv":1.0804384615384615,"gamma":0.008,"theta":-9.749947642679901,"vega":0.18131091811414393,"rho":-0.011017342569982025,"breakevenPct":2.525553946789733},{"delta":0.5,"premium":21.245382585751976,"strike":877.4934036939314,"iv":1.1164862796833774,"gamma":0.007800527704485489,"theta":-10.149073878627968,"vega":0.1827,"rho":-0.012304624568463027,"breakevenPct":2.2374939506214693},{"delta":0.55,"premium":25.093506493506496,"strike":884.025974025974,"iv":1.1314402597402597,"gamma":0.0076,"theta":-10.20365974025974,"vega":0.18133116883116882,"rho":-0.013592273601469324,"breakevenPct":1.9309960629486393},{"delta":0.6,"premium":29.914792899408283,"strike":891.198224852071,"iv":1.160859171597633,"gamma":0.00725207100591716,"theta":-10.212651183431953,"vega":0.17696952662721893,"rho":-0.014907001221016007,"breakevenPct":1.6625736343002842},{"delta":0.65,"premium":35.767931034482764,"strike":899.1896551724138,"iv":1.1996896551724139,"gamma":0.006764827586206896,"theta":-10.115789655172414,"vega":0.16976172413793103,"rho":-0.016245981324591232,"breakevenPct":1.4184331545043896},{"delta":0.7,"premium":43.178974358974344,"strike":908.5641025641025,"iv":1.25213641025641,"gamma":0.006043589743589745,"theta":-9.903465128205127,"vega":0.15932102564102565,"rho":-0.017625665541575797,"breakevenPct":1.1942606048869169},{"delta":0.75,"premium":52.82251308900523,"strike":920.0261780104712,"iv":1.3228455497382199,"gamma":0.005198429319371728,"theta":-9.559067015706807,"vega":0.1456675392670157,"rho":-0.019063238716697347,"breakevenPct":0.9866283507394589},{"delta":0.8,"premium":82.03394429058221,"strike":949.4787316066487,"iv":1.7538356610250736,"gamma":0.0035182493248210726,"theta":-11.27528272816031,"vega":0.12703081813680975,"rho":-0.020962293452849914,"breakevenPct":0.9590980920064055},{"delta":0.85,"premium":116.6109507197207,"strike":985.5671436187521,"iv":2.08774924290709,"gamma":0.0024650893458817535,"theta":-11.17087283706147,"vega":0.10562420861226131,"rho":-0.023050372130569145,"breakevenPct":0.7865326742709781},{"delta":0.9,"premium":268.06522922366855,"strike":1136.7709553401644,"iv":3.659923290931708,"gamma":0.0010582203972823864,"theta":-14.763220121460858,"vega":0.07953517297206396,"rho":-0.028271551212251847,"breakevenPct":0.8151298327334333}]}},"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"}}