{"symbol":"LLY","url":"https://intraalpha.com/companies/LLY","capturedAt":"2026-10-15T21:01:45.247Z","state":"ready","quote":{"symbol":"LLY","last_price":1250,"prev_close":1208.74,"regular_close":1251.61,"change":41.26,"change_pct":3.4135,"regular_change":42.87,"regular_change_pct":3.5467,"extended_change":-1.61,"extended_change_pct":-0.1286,"bid":1248.9,"ask":1250.3,"bid_size":1000,"ask_size":80,"volume":3385786,"vwap":1258.938256,"open":1235.04,"high":1275.88,"low":1230.66,"close":1251.61,"trade_count":144834,"last_trade_at":"2026-10-15T20:57:02.627796804Z","last_quote_at":"2026-10-15T20:57:14.591206696Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:43.866040478-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LLY","fetched_at":"2026-10-15T21:01:44.799599+00:00","name":"Eli Lilly and Company","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Eli Lilly and Company is an American pharmaceutical company headquartered in Indianapolis, Indiana, with offices in 18 countries. Its products are sold in approximately 125 countries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1077883437000,"ebitda":41707000000,"pe_ratio":39.16,"peg_ratio":1.137,"book_value":38,"dividend_per_share":6.46,"dividend_yield":0.0055,"eps":30.87,"revenue_ttm":79666004000,"gross_profit_ttm":66440999000,"profit_margin":0.335,"operating_margin_ttm":0.542,"return_on_assets_ttm":0.204,"return_on_equity_ttm":1.023,"quarterly_earnings_growth":0.262,"quarterly_revenue_growth":0.477,"analyst_target_price":1328.05,"analyst_number":6,"beta":0.453,"fifty_two_week_high":1292.65,"fifty_two_week_low":778.94,"fifty_day_ma":1177.41,"two_hundred_day_ma":1078.16,"shares_outstanding":891741000,"forward_pe":24.39,"price_to_sales":13.52,"price_to_book":30.28,"ev_to_revenue":13.45,"ev_to_ebitda":25.7},"bars":[{"c":1191.2,"h":1191.2,"l":1188,"n":379,"o":1188,"t":"2026-10-08T08:00:00Z","v":1853,"vw":1189.166444},{"c":1192,"h":1192,"l":1192,"n":1,"o":1192,"t":"2026-10-08T08:25:00Z","v":45,"vw":1192},{"c":1192,"h":1192,"l":1191.39,"n":11,"o":1191.39,"t":"2026-10-08T08:30:00Z","v":185,"vw":1191.800816},{"c":1192.06,"h":1192.06,"l":1192.06,"n":6,"o":1192.06,"t":"2026-10-08T08:55:00Z","v":62,"vw":1192.06},{"c":1191.09,"h":1191.8,"l":1191.09,"n":10,"o":1191.8,"t":"2026-10-08T09:30:00Z","v":251,"vw":1191.525583},{"c":1192,"h":1192,"l":1192,"n":8,"o":1192,"t":"2026-10-08T09:35:00Z","v":111,"vw":1192},{"c":1193.5,"h":1193.5,"l":1193.5,"n":1,"o":1193.5,"t":"2026-10-08T09:40:00Z","v":100,"vw":1193.5},{"c":1191.9,"h":1191.9,"l":1191.9,"n":20,"o":1191.9,"t":"2026-10-08T10:10:00Z","v":233,"vw":1191.9},{"c":1192,"h":1192,"l":1192,"n":1,"o":1192,"t":"2026-10-08T10:15:00Z","v":50,"vw":1192},{"c":1193.5,"h":1193.5,"l":1193.5,"n":10,"o":1193.5,"t":"2026-10-08T10:40:00Z","v":77,"vw":1193.5},{"c":1194.1,"h":1194.1,"l":1194.1,"n":2,"o":1194.1,"t":"2026-10-08T10:50:00Z","v":53,"vw":1194.1},{"c":1193.8178,"h":1193.8178,"l":1193.8178,"n":3,"o":1193.8178,"t":"2026-10-08T11:10:00Z","v":79,"vw":1193.8178},{"c":1194,"h":1194,"l":1193.26,"n":12,"o":1193.8917,"t":"2026-10-08T11:15:00Z","v":374,"vw":1193.8209},{"c":1191.79,"h":1193.6483,"l":1191.79,"n":36,"o":1193.6483,"t":"2026-10-08T11:20:00Z","v":413,"vw":1192.566456},{"c":1193.2,"h":1193.6999,"l":1191.92,"n":19,"o":1192.66,"t":"2026-10-08T11:25:00Z","v":734,"vw":1193.189177},{"c":1193.7,"h":1193.7,"l":1193.7,"n":5,"o":1193.7,"t":"2026-10-08T11:30:00Z","v":332,"vw":1193.7},{"c":1191.19,"h":1191.19,"l":1191.19,"n":14,"o":1191.19,"t":"2026-10-08T11:40:00Z","v":99,"vw":1191.19},{"c":1188.72,"h":1190.64,"l":1188.72,"n":74,"o":1190.64,"t":"2026-10-08T11:45:00Z","v":1235,"vw":1189.712756},{"c":1188.72,"h":1188.72,"l":1188.72,"n":3,"o":1188.72,"t":"2026-10-08T12:00:00Z","v":85,"vw":1188.72},{"c":1188,"h":1189.28,"l":1188,"n":12,"o":1189.28,"t":"2026-10-08T12:15:00Z","v":218,"vw":1188.421053},{"c":1190,"h":1190,"l":1190,"n":4,"o":1190,"t":"2026-10-08T12:35:00Z","v":256,"vw":1190},{"c":1191,"h":1191,"l":1190.31,"n":17,"o":1190.31,"t":"2026-10-08T12:50:00Z","v":284,"vw":1190.835714},{"c":1190.05,"h":1191,"l":1190.05,"n":70,"o":1190.25,"t":"2026-10-08T12:55:00Z","v":1318,"vw":1190.674082},{"c":1189,"h":1189,"l":1189,"n":14,"o":1189,"t":"2026-10-08T13:00:00Z","v":452,"vw":1189},{"c":1194.0678,"h":1194.0678,"l":1193,"n":44,"o":1193,"t":"2026-10-08T13:10:00Z","v":439,"vw":1193.194145},{"c":1193,"h":1193.05,"l":1193,"n":12,"o":1193.05,"t":"2026-10-08T13:15:00Z","v":141,"vw":1193.027273},{"c":1188.51,"h":1190.99,"l":1187.0055,"n":79,"o":1190.99,"t":"2026-10-08T13:20:00Z","v":1213,"vw":1189.805481},{"c":1181.53,"h":1188.27,"l":1181.53,"n":184,"o":1188.27,"t":"2026-10-08T13:25:00Z","v":2166,"vw":1185.647201},{"c":1171.2725,"h":1186.0903,"l":1170.02,"n":3785,"o":1183.5,"t":"2026-10-08T13:30:00Z","v":88337,"vw":1177.144908},{"c":1165.53,"h":1173.25,"l":1165.53,"n":2511,"o":1172.38,"t":"2026-10-08T13:35:00Z","v":59028,"vw":1169.221789},{"c":1164.5079,"h":1170.46,"l":1161.2639,"n":2325,"o":1166.74,"t":"2026-10-08T13:40:00Z","v":53837,"vw":1165.397896},{"c":1169.44,"h":1169.63,"l":1161.95,"n":2004,"o":1164.24,"t":"2026-10-08T13:45:00Z","v":37887,"vw":1165.415788},{"c":1164.96,"h":1169.12,"l":1162.51,"n":1747,"o":1169.12,"t":"2026-10-08T13:50:00Z","v":38114,"vw":1165.701738},{"c":1164.23,"h":1165.13,"l":1162.49,"n":1515,"o":1164.9399,"t":"2026-10-08T13:55:00Z","v":24638,"vw":1163.968992},{"c":1153,"h":1165,"l":1153,"n":3892,"o":1164.49,"t":"2026-10-08T14:00:00Z","v":73079,"vw":1158.458467},{"c":1149.74,"h":1152.695,"l":1146.0302,"n":3861,"o":1152.695,"t":"2026-10-08T14:05:00Z","v":74361,"vw":1149.070225},{"c":1149.63,"h":1153.64,"l":1148.75,"n":2533,"o":1149.175,"t":"2026-10-08T14:10:00Z","v":39363,"vw":1151.285305},{"c":1143.395,"h":1150.12,"l":1142.9,"n":3559,"o":1150.049,"t":"2026-10-08T14:15:00Z","v":52788,"vw":1146.061308},{"c":1137.39,"h":1143.7899,"l":1133.25,"n":6021,"o":1143.395,"t":"2026-10-08T14:20:00Z","v":100809,"vw":1139.577235},{"c":1133.8,"h":1138.1157,"l":1131.5101,"n":4920,"o":1137.07,"t":"2026-10-08T14:25:00Z","v":63935,"vw":1134.621672},{"c":1141.1,"h":1141.1,"l":1131.21,"n":4843,"o":1134.08,"t":"2026-10-08T14:30:00Z","v":96711,"vw":1134.970923},{"c":1140.69,"h":1141.9,"l":1138.61,"n":3110,"o":1140.714,"t":"2026-10-08T14:35:00Z","v":50720,"vw":1140.490513},{"c":1146.11,"h":1146.95,"l":1140.04,"n":2768,"o":1140.56,"t":"2026-10-08T14:40:00Z","v":45265,"vw":1144.597814},{"c":1142.825,"h":1146.02,"l":1141.41,"n":2226,"o":1146.02,"t":"2026-10-08T14:45:00Z","v":32131,"vw":1143.711605},{"c":1139.72,"h":1142.92,"l":1139.18,"n":2348,"o":1142.815,"t":"2026-10-08T14:50:00Z","v":35254,"vw":1141.168655},{"c":1143.5,"h":1143.5,"l":1138.61,"n":2002,"o":1139.58,"t":"2026-10-08T14:55:00Z","v":24369,"vw":1140.693263},{"c":1144.1599,"h":1144.39,"l":1142.28,"n":1616,"o":1143.39,"t":"2026-10-08T15:00:00Z","v":25769,"vw":1143.004771},{"c":1142.45,"h":1144.05,"l":1141.9101,"n":1807,"o":1143.71,"t":"2026-10-08T15:05:00Z","v":24204,"vw":1143.239708},{"c":1143.58,"h":1145.49,"l":1142.45,"n":1850,"o":1143.76,"t":"2026-10-08T15:10:00Z","v":25983,"vw":1144.292457},{"c":1143.38,"h":1144.982,"l":1142.31,"n":1630,"o":1143.31,"t":"2026-10-08T15:15:00Z","v":17209,"vw":1143.433684},{"c":1143.85,"h":1145.3,"l":1142.92,"n":1637,"o":1143.38,"t":"2026-10-08T15:20:00Z","v":20314,"vw":1144.244314},{"c":1144.5,"h":1146.25,"l":1143,"n":1776,"o":1143.87,"t":"2026-10-08T15:25:00Z","v":25963,"vw":1144.227699},{"c":1142.73,"h":1145.42,"l":1142.73,"n":1432,"o":1144.9999,"t":"2026-10-08T15:30:00Z","v":16600,"vw":1144.112685},{"c":1136.455,"h":1142.73,"l":1136.0501,"n":2637,"o":1142.73,"t":"2026-10-08T15:35:00Z","v":33639,"vw":1139.522924},{"c":1135,"h":1137.1217,"l":1134.0001,"n":2669,"o":1136.1,"t":"2026-10-08T15:40:00Z","v":47250,"vw":1136.218703},{"c":1136.675,"h":1137.3399,"l":1133.935,"n":1770,"o":1134.655,"t":"2026-10-08T15:45:00Z","v":25599,"vw":1135.744213},{"c":1136.06,"h":1136.475,"l":1134.05,"n":1584,"o":1136.475,"t":"2026-10-08T15:50:00Z","v":14391,"vw":1135.147106},{"c":1136.12,"h":1137.86,"l":1135.16,"n":1606,"o":1136.2,"t":"2026-10-08T15:55:00Z","v":27192,"vw":1136.298261},{"c":1139.23,"h":1139.23,"l":1135.4,"n":1397,"o":1136.24,"t":"2026-10-08T16:00:00Z","v":16429,"vw":1137.261104},{"c":1139.05,"h":1139.64,"l":1137.5,"n":1364,"o":1139.08,"t":"2026-10-08T16:05:00Z","v":13678,"vw":1138.437563},{"c":1139.29,"h":1139.82,"l":1138.49,"n":1099,"o":1139.045,"t":"2026-10-08T16:10:00Z","v":12886,"vw":1139.145688},{"c":1141.05,"h":1141.9735,"l":1138.6,"n":1560,"o":1138.86,"t":"2026-10-08T16:15:00Z","v":23588,"vw":1140.576183},{"c":1144.195,"h":1144.7,"l":1140.61,"n":1100,"o":1141.055,"t":"2026-10-08T16:20:00Z","v":16476,"vw":1142.710006},{"c":1141.155,"h":1145.24,"l":1141.155,"n":1294,"o":1144.2,"t":"2026-10-08T16:25:00Z","v":17446,"vw":1144.161497},{"c":1141.215,"h":1141.91,"l":1139.11,"n":1152,"o":1141.16,"t":"2026-10-08T16:30:00Z","v":23385,"vw":1139.990397},{"c":1141.35,"h":1142.4299,"l":1140.4,"n":898,"o":1141.58,"t":"2026-10-08T16:35:00Z","v":10284,"vw":1141.620869},{"c":1139.1559,"h":1142.43,"l":1139,"n":1050,"o":1141.78,"t":"2026-10-08T16:40:00Z","v":14863,"vw":1140.951168},{"c":1144.49,"h":1144.49,"l":1139.5534,"n":1201,"o":1139.85,"t":"2026-10-08T16:45:00Z","v":21687,"vw":1141.967873},{"c":1147.28,"h":1147.9759,"l":1144,"n":1387,"o":1144.36,"t":"2026-10-08T16:50:00Z","v":23926,"vw":1145.902125},{"c":1152,"h":1152,"l":1147.38,"n":1817,"o":1147.65,"t":"2026-10-08T16:55:00Z","v":55863,"vw":1150.06233},{"c":1154.58,"h":1155.605,"l":1151.7156,"n":2232,"o":1152.5355,"t":"2026-10-08T17:00:00Z","v":48795,"vw":1153.580793},{"c":1151.155,"h":1155.84,"l":1150.11,"n":2001,"o":1154.52,"t":"2026-10-08T17:05:00Z","v":24198,"vw":1153.298568},{"c":1148.01,"h":1152.11,"l":1146.6299,"n":1499,"o":1150.35,"t":"2026-10-08T17:10:00Z","v":24882,"vw":1150.462836},{"c":1147.63,"h":1149.12,"l":1146.1852,"n":1480,"o":1148.52,"t":"2026-10-08T17:15:00Z","v":12958,"vw":1147.844994},{"c":1150.01,"h":1151,"l":1147,"n":1633,"o":1147.5,"t":"2026-10-08T17:20:00Z","v":28498,"vw":1150.159453},{"c":1151.035,"h":1152.28,"l":1150.01,"n":1497,"o":1150.01,"t":"2026-10-08T17:25:00Z","v":19351,"vw":1151.062373},{"c":1150.405,"h":1152.38,"l":1149.81,"n":1353,"o":1151.04,"t":"2026-10-08T17:30:00Z","v":13238,"vw":1151.233688},{"c":1149.9,"h":1151,"l":1149.2,"n":1346,"o":1150.405,"t":"2026-10-08T17:35:00Z","v":10158,"vw":1150.24923},{"c":1150.545,"h":1151.84,"l":1149.7426,"n":1079,"o":1150,"t":"2026-10-08T17:40:00Z","v":13075,"vw":1150.848507},{"c":1152.56,"h":1152.85,"l":1149.41,"n":1408,"o":1150.2422,"t":"2026-10-08T17:45:00Z","v":12696,"vw":1151.175838},{"c":1152.285,"h":1152.83,"l":1151,"n":1147,"o":1152.11,"t":"2026-10-08T17:50:00Z","v":15220,"vw":1152.241902},{"c":1151.02,"h":1152.78,"l":1151.02,"n":1090,"o":1152.03,"t":"2026-10-08T17:55:00Z","v":14683,"vw":1151.994394},{"c":1153.99,"h":1153.99,"l":1151.19,"n":1007,"o":1151.465,"t":"2026-10-08T18:00:00Z","v":15245,"vw":1152.905086},{"c":1154.25,"h":1154.25,"l":1152.01,"n":980,"o":1154,"t":"2026-10-08T18:05:00Z","v":11793,"vw":1153.211453},{"c":1154.875,"h":1155.48,"l":1153.32,"n":835,"o":1153.795,"t":"2026-10-08T18:10:00Z","v":8703,"vw":1154.241917},{"c":1156.325,"h":1156.63,"l":1154.62,"n":1121,"o":1155.42,"t":"2026-10-08T18:15:00Z","v":21434,"vw":1155.643079},{"c":1156.23,"h":1157,"l":1155.305,"n":1094,"o":1156.82,"t":"2026-10-08T18:20:00Z","v":21953,"vw":1156.386263},{"c":1156.34,"h":1156.36,"l":1154.5601,"n":967,"o":1155.8,"t":"2026-10-08T18:25:00Z","v":16591,"vw":1155.542234},{"c":1155.165,"h":1156.34,"l":1153.5901,"n":933,"o":1156.34,"t":"2026-10-08T18:30:00Z","v":15863,"vw":1155.018115},{"c":1156.98,"h":1156.99,"l":1155.06,"n":913,"o":1155.165,"t":"2026-10-08T18:35:00Z","v":16235,"vw":1155.793032},{"c":1158.49,"h":1158.5,"l":1155.8101,"n":934,"o":1156.37,"t":"2026-10-08T18:40:00Z","v":14922,"vw":1157.593894},{"c":1159.235,"h":1159.8593,"l":1157.631,"n":928,"o":1158.5,"t":"2026-10-08T18:45:00Z","v":19543,"vw":1158.5485},{"c":1159.56,"h":1159.97,"l":1157.5341,"n":1050,"o":1159.09,"t":"2026-10-08T18:50:00Z","v":24292,"vw":1158.519446},{"c":1158.855,"h":1159.9,"l":1158.0075,"n":937,"o":1159.2,"t":"2026-10-08T18:55:00Z","v":14849,"vw":1158.88676},{"c":1159.3948,"h":1160.35,"l":1157.8,"n":958,"o":1158.38,"t":"2026-10-08T19:00:00Z","v":15367,"vw":1159.116757},{"c":1160.14,"h":1160.8,"l":1159.4289,"n":868,"o":1159.4289,"t":"2026-10-08T19:05:00Z","v":12052,"vw":1160.197788},{"c":1160.77,"h":1161.47,"l":1159.23,"n":1069,"o":1159.85,"t":"2026-10-08T19:10:00Z","v":14699,"vw":1160.571585},{"c":1159.95,"h":1161.35,"l":1158.69,"n":985,"o":1160.56,"t":"2026-10-08T19:15:00Z","v":20053,"vw":1160.016253},{"c":1162.7,"h":1162.74,"l":1159.89,"n":1249,"o":1159.99,"t":"2026-10-08T19:20:00Z","v":32110,"vw":1161.095716},{"c":1163.19,"h":1163.6799,"l":1160.66,"n":1263,"o":1162.74,"t":"2026-10-08T19:25:00Z","v":23652,"vw":1162.083528},{"c":1162.175,"h":1163.78,"l":1161.51,"n":1244,"o":1163.25,"t":"2026-10-08T19:30:00Z","v":19044,"vw":1162.703027},{"c":1164.6,"h":1164.6,"l":1162.06,"n":1140,"o":1162.21,"t":"2026-10-08T19:35:00Z","v":13155,"vw":1163.244919},{"c":1164.97,"h":1165.9999,"l":1163.76,"n":1502,"o":1164.32,"t":"2026-10-08T19:40:00Z","v":23635,"vw":1164.98592},{"c":1165.46,"h":1165.46,"l":1163.5,"n":1442,"o":1165.075,"t":"2026-10-08T19:45:00Z","v":25056,"vw":1164.344151},{"c":1164.2925,"h":1165.53,"l":1163.0537,"n":2106,"o":1165.11,"t":"2026-10-08T19:50:00Z","v":38379,"vw":1164.40916},{"c":1169.85,"h":1170.68,"l":1163.99,"n":8396,"o":1164.325,"t":"2026-10-08T19:55:00Z","v":194612,"vw":1168.743183},{"c":1169.6,"h":1170.05,"l":1154,"n":310,"o":1169.48,"t":"2026-10-08T20:00:00Z","v":600693,"vw":1169.597098},{"c":1168,"h":1169,"l":1166.38,"n":76,"o":1166.38,"t":"2026-10-08T20:05:00Z","v":5175,"vw":1166.87161},{"c":1167,"h":1167,"l":1164.95,"n":13,"o":1164.95,"t":"2026-10-08T20:10:00Z","v":440,"vw":1166.565371},{"c":1166.0023,"h":1166.0023,"l":1166.0023,"n":7,"o":1166.0023,"t":"2026-10-08T20:30:00Z","v":86,"vw":1166.0023},{"c":1166,"h":1166,"l":1166,"n":4,"o":1166,"t":"2026-10-08T20:40:00Z","v":134,"vw":1166},{"c":1168,"h":1168,"l":1167,"n":83,"o":1167,"t":"2026-10-08T20:45:00Z","v":1094,"vw":1167.788235},{"c":1168,"h":1168,"l":1168,"n":6,"o":1168,"t":"2026-10-08T20:50:00Z","v":57,"vw":1168},{"c":1167,"h":1167,"l":1167,"n":3,"o":1167,"t":"2026-10-08T20:55:00Z","v":1435,"vw":1167},{"c":1169,"h":1169,"l":1168.38,"n":49,"o":1168.38,"t":"2026-10-08T21:00:00Z","v":597,"vw":1168.69},{"c":1168.35,"h":1168.35,"l":1168.35,"n":8,"o":1168.35,"t":"2026-10-08T21:20:00Z","v":181,"vw":1168.35},{"c":1168,"h":1168,"l":1168,"n":3,"o":1168,"t":"2026-10-08T21:25:00Z","v":109,"vw":1168},{"c":1167,"h":1168,"l":1167,"n":8,"o":1168,"t":"2026-10-08T21:45:00Z","v":10825,"vw":1167.6},{"c":1165.05,"h":1165.05,"l":1165.05,"n":2,"o":1165.05,"t":"2026-10-08T21:50:00Z","v":201,"vw":1165.05},{"c":1167,"h":1167,"l":1167,"n":2,"o":1167,"t":"2026-10-08T22:00:00Z","v":90,"vw":1167},{"c":1167.3,"h":1167.3,"l":1167.3,"n":7,"o":1167.3,"t":"2026-10-08T22:20:00Z","v":58,"vw":1167.3},{"c":1167,"h":1167,"l":1167,"n":5,"o":1167,"t":"2026-10-08T22:45:00Z","v":105,"vw":1167},{"c":1166,"h":1166,"l":1166,"n":8,"o":1166,"t":"2026-10-08T23:25:00Z","v":105,"vw":1166},{"c":1165.5336,"h":1165.5336,"l":1165.5336,"n":2,"o":1165.5336,"t":"2026-10-08T23:30:00Z","v":52,"vw":1165.5336},{"c":1165.2029,"h":1165.2029,"l":1165.2029,"n":3,"o":1165.2029,"t":"2026-10-08T23:50:00Z","v":102,"vw":1165.2029},{"c":1166.6,"h":1166.76,"l":1165.3027,"n":161,"o":1166.5,"t":"2026-10-09T08:00:00Z","v":844,"vw":1166.394302},{"c":1166.08,"h":1166.08,"l":1166.08,"n":9,"o":1166.08,"t":"2026-10-09T08:20:00Z","v":173,"vw":1166.08},{"c":1163.15,"h":1163.15,"l":1163.15,"n":1,"o":1163.15,"t":"2026-10-09T08:35:00Z","v":100,"vw":1163.15},{"c":1169.5,"h":1169.5,"l":1167.78,"n":54,"o":1168,"t":"2026-10-09T09:00:00Z","v":1093,"vw":1168.212047},{"c":1164.15,"h":1164.15,"l":1164.15,"n":4,"o":1164.15,"t":"2026-10-09T10:35:00Z","v":62,"vw":1164.15},{"c":1164,"h":1164,"l":1164,"n":4,"o":1164,"t":"2026-10-09T10:50:00Z","v":104,"vw":1164},{"c":1165.2,"h":1165.2,"l":1165.2,"n":5,"o":1165.2,"t":"2026-10-09T10:55:00Z","v":148,"vw":1165.2},{"c":1167.5,"h":1167.5,"l":1167.5,"n":32,"o":1167.5,"t":"2026-10-09T11:00:00Z","v":289,"vw":1167.5},{"c":1166.42,"h":1166.42,"l":1166.42,"n":7,"o":1166.42,"t":"2026-10-09T11:05:00Z","v":64,"vw":1166.42},{"c":1167.5,"h":1168.4843,"l":1167.5,"n":15,"o":1168.4843,"t":"2026-10-09T11:15:00Z","v":276,"vw":1167.746075},{"c":1168.25,"h":1168.25,"l":1168.25,"n":5,"o":1168.25,"t":"2026-10-09T11:20:00Z","v":46,"vw":1168.25},{"c":1166.2,"h":1166.2,"l":1166.2,"n":16,"o":1166.2,"t":"2026-10-09T11:30:00Z","v":199,"vw":1166.2},{"c":1167,"h":1167,"l":1166.99,"n":4,"o":1166.99,"t":"2026-10-09T11:40:00Z","v":103,"vw":1166.995},{"c":1167,"h":1167,"l":1167,"n":5,"o":1167,"t":"2026-10-09T11:45:00Z","v":137,"vw":1167},{"c":1166.7,"h":1167.89,"l":1166.7,"n":9,"o":1167.89,"t":"2026-10-09T11:50:00Z","v":239,"vw":1167.058696},{"c":1168,"h":1168,"l":1168,"n":15,"o":1168,"t":"2026-10-09T11:55:00Z","v":175,"vw":1168},{"c":1168,"h":1168,"l":1168,"n":3,"o":1168,"t":"2026-10-09T12:05:00Z","v":344,"vw":1168},{"c":1169.75,"h":1169.75,"l":1168.06,"n":44,"o":1168.06,"t":"2026-10-09T12:10:00Z","v":398,"vw":1169.291786},{"c":1169.81,"h":1169.9775,"l":1169.81,"n":15,"o":1169.9775,"t":"2026-10-09T12:15:00Z","v":740,"vw":1169.967031},{"c":1169.656,"h":1169.656,"l":1169.656,"n":4,"o":1169.656,"t":"2026-10-09T12:20:00Z","v":122,"vw":1169.656},{"c":1169,"h":1169,"l":1169,"n":9,"o":1169,"t":"2026-10-09T12:40:00Z","v":159,"vw":1169},{"c":1169,"h":1169,"l":1169,"n":12,"o":1169,"t":"2026-10-09T12:55:00Z","v":106,"vw":1169},{"c":1169.7791,"h":1169.7791,"l":1169.7791,"n":7,"o":1169.7791,"t":"2026-10-09T13:00:00Z","v":69,"vw":1169.7791},{"c":1170.1,"h":1170.1,"l":1168.713,"n":42,"o":1169.6985,"t":"2026-10-09T13:05:00Z","v":794,"vw":1169.851062},{"c":1169,"h":1169.7805,"l":1168.879,"n":11,"o":1168.879,"t":"2026-10-09T13:10:00Z","v":234,"vw":1169.164875},{"c":1168.01,"h":1168.6,"l":1168.01,"n":33,"o":1168.6,"t":"2026-10-09T13:15:00Z","v":382,"vw":1168.267606},{"c":1164.99,"h":1165,"l":1164.99,"n":45,"o":1165,"t":"2026-10-09T13:20:00Z","v":279,"vw":1164.995102},{"c":1156.84,"h":1162,"l":1156.84,"n":165,"o":1161.02,"t":"2026-10-09T13:25:00Z","v":1212,"vw":1160.653125},{"c":1163.2,"h":1172.156,"l":1151.67,"n":2949,"o":1153.56,"t":"2026-10-09T13:30:00Z","v":58501,"vw":1157.739614},{"c":1162.94,"h":1167.59,"l":1161.8101,"n":1323,"o":1163.04,"t":"2026-10-09T13:35:00Z","v":12885,"vw":1164.892877},{"c":1161.55,"h":1168.3,"l":1160.41,"n":1503,"o":1163.86,"t":"2026-10-09T13:40:00Z","v":24693,"vw":1163.625773},{"c":1164.705,"h":1166.98,"l":1159.59,"n":1333,"o":1160.58,"t":"2026-10-09T13:45:00Z","v":14330,"vw":1164.005677},{"c":1166.5,"h":1167.9188,"l":1164.14,"n":1249,"o":1164.705,"t":"2026-10-09T13:50:00Z","v":17077,"vw":1165.669467},{"c":1169,"h":1169.78,"l":1166.2281,"n":1324,"o":1166.56,"t":"2026-10-09T13:55:00Z","v":17880,"vw":1168.244022},{"c":1169.76,"h":1172.5,"l":1168.26,"n":1459,"o":1169,"t":"2026-10-09T14:00:00Z","v":19465,"vw":1170.588426},{"c":1170.11,"h":1170.99,"l":1167.47,"n":1166,"o":1169.425,"t":"2026-10-09T14:05:00Z","v":14530,"vw":1169.17195},{"c":1171.81,"h":1172.98,"l":1168.61,"n":1353,"o":1169.82,"t":"2026-10-09T14:10:00Z","v":22388,"vw":1171.178411},{"c":1170.835,"h":1173.5,"l":1169.94,"n":1336,"o":1171.81,"t":"2026-10-09T14:15:00Z","v":22857,"vw":1172.062821},{"c":1172.1775,"h":1173.1299,"l":1170,"n":1212,"o":1170.18,"t":"2026-10-09T14:20:00Z","v":12260,"vw":1171.308268},{"c":1174.985,"h":1175.88,"l":1171.26,"n":1499,"o":1171.26,"t":"2026-10-09T14:25:00Z","v":12438,"vw":1174.309524},{"c":1174.49,"h":1175,"l":1172.8401,"n":1255,"o":1174.6448,"t":"2026-10-09T14:30:00Z","v":10334,"vw":1173.824123},{"c":1170.36,"h":1173.9999,"l":1170,"n":997,"o":1173.65,"t":"2026-10-09T14:35:00Z","v":9621,"vw":1172.303514},{"c":1169,"h":1172.8399,"l":1169,"n":1160,"o":1170,"t":"2026-10-09T14:40:00Z","v":15830,"vw":1170.823589},{"c":1164.65,"h":1168.975,"l":1164.23,"n":1113,"o":1168.67,"t":"2026-10-09T14:45:00Z","v":12359,"vw":1166.077721},{"c":1166.65,"h":1166.9503,"l":1163.99,"n":913,"o":1164.83,"t":"2026-10-09T14:50:00Z","v":9820,"vw":1166.093373},{"c":1166.445,"h":1168.64,"l":1165,"n":921,"o":1166.615,"t":"2026-10-09T14:55:00Z","v":13671,"vw":1166.512148},{"c":1167.85,"h":1168.53,"l":1166.2681,"n":837,"o":1166.2681,"t":"2026-10-09T15:00:00Z","v":6750,"vw":1167.021179},{"c":1173.605,"h":1174.5,"l":1168.31,"n":1148,"o":1168.31,"t":"2026-10-09T15:05:00Z","v":14652,"vw":1172.186042},{"c":1172.895,"h":1174.36,"l":1171.86,"n":989,"o":1173.18,"t":"2026-10-09T15:10:00Z","v":13582,"vw":1172.660905},{"c":1172.7,"h":1174,"l":1170.96,"n":1059,"o":1171.841,"t":"2026-10-09T15:15:00Z","v":10890,"vw":1172.559615},{"c":1170.44,"h":1173.45,"l":1170.44,"n":1235,"o":1173,"t":"2026-10-09T15:20:00Z","v":16382,"vw":1172.676226},{"c":1173,"h":1173,"l":1169.21,"n":1035,"o":1170.355,"t":"2026-10-09T15:25:00Z","v":11831,"vw":1170.729083},{"c":1171.195,"h":1172.9999,"l":1170.431,"n":806,"o":1172.195,"t":"2026-10-09T15:30:00Z","v":7940,"vw":1171.399226},{"c":1169.49,"h":1170.7251,"l":1169.03,"n":928,"o":1170.33,"t":"2026-10-09T15:35:00Z","v":11012,"vw":1170.115556},{"c":1171.3271,"h":1171.3271,"l":1169,"n":879,"o":1169.93,"t":"2026-10-09T15:40:00Z","v":10722,"vw":1169.807747},{"c":1170.86,"h":1171.085,"l":1170.195,"n":730,"o":1170.71,"t":"2026-10-09T15:45:00Z","v":5011,"vw":1170.564931},{"c":1170.6642,"h":1172.06,"l":1169.8253,"n":823,"o":1170.565,"t":"2026-10-09T15:50:00Z","v":7445,"vw":1170.880662},{"c":1170.655,"h":1171.515,"l":1170.2,"n":1011,"o":1170.57,"t":"2026-10-09T15:55:00Z","v":12675,"vw":1170.908945},{"c":1169.85,"h":1171.11,"l":1169.6,"n":804,"o":1171.11,"t":"2026-10-09T16:00:00Z","v":6602,"vw":1170.255193},{"c":1170.015,"h":1170.48,"l":1169.32,"n":816,"o":1170.08,"t":"2026-10-09T16:05:00Z","v":7336,"vw":1169.93952},{"c":1173.9825,"h":1174.49,"l":1170.023,"n":1016,"o":1170.065,"t":"2026-10-09T16:10:00Z","v":11854,"vw":1172.592205},{"c":1172.45,"h":1174.39,"l":1172.45,"n":762,"o":1174.06,"t":"2026-10-09T16:15:00Z","v":9826,"vw":1173.505024},{"c":1173.085,"h":1173.76,"l":1171.661,"n":741,"o":1172.32,"t":"2026-10-09T16:20:00Z","v":11114,"vw":1172.419152},{"c":1178.5,"h":1178.7,"l":1172.14,"n":1537,"o":1173.12,"t":"2026-10-09T16:25:00Z","v":29973,"vw":1175.290722},{"c":1177.21,"h":1179,"l":1176.1601,"n":1038,"o":1178.3,"t":"2026-10-09T16:30:00Z","v":24526,"vw":1178.208174},{"c":1177.39,"h":1178.705,"l":1176.78,"n":768,"o":1177.26,"t":"2026-10-09T16:35:00Z","v":9230,"vw":1177.663969},{"c":1176.19,"h":1177.57,"l":1175.3,"n":910,"o":1177.41,"t":"2026-10-09T16:40:00Z","v":12155,"vw":1176.698228},{"c":1175.155,"h":1177.72,"l":1175.155,"n":707,"o":1176.51,"t":"2026-10-09T16:45:00Z","v":8057,"vw":1176.206777},{"c":1172.56,"h":1175.7337,"l":1172.42,"n":700,"o":1175.15,"t":"2026-10-09T16:50:00Z","v":9199,"vw":1174.374644},{"c":1175.08,"h":1176.005,"l":1172.46,"n":910,"o":1172.86,"t":"2026-10-09T16:55:00Z","v":14225,"vw":1174.135607},{"c":1174.6653,"h":1176.085,"l":1174.44,"n":635,"o":1175.26,"t":"2026-10-09T17:00:00Z","v":9269,"vw":1175.287527},{"c":1174.86,"h":1175.25,"l":1174.0701,"n":640,"o":1174.75,"t":"2026-10-09T17:05:00Z","v":14453,"vw":1174.675713},{"c":1176.76,"h":1177.265,"l":1174.66,"n":685,"o":1174.925,"t":"2026-10-09T17:10:00Z","v":7715,"vw":1176.401604},{"c":1175.7,"h":1177.12,"l":1175.53,"n":661,"o":1176.665,"t":"2026-10-09T17:15:00Z","v":11621,"vw":1176.039313},{"c":1176.77,"h":1177.9,"l":1175.76,"n":725,"o":1175.84,"t":"2026-10-09T17:20:00Z","v":11211,"vw":1176.694258},{"c":1175.715,"h":1177,"l":1175.11,"n":634,"o":1176.52,"t":"2026-10-09T17:25:00Z","v":11224,"vw":1176.039312},{"c":1176.575,"h":1176.73,"l":1175.62,"n":738,"o":1175.68,"t":"2026-10-09T17:30:00Z","v":8227,"vw":1176.170387},{"c":1179.2,"h":1179.45,"l":1176.41,"n":952,"o":1177.08,"t":"2026-10-09T17:35:00Z","v":18783,"vw":1178.109742},{"c":1178.24,"h":1179.82,"l":1178.23,"n":730,"o":1179.45,"t":"2026-10-09T17:40:00Z","v":8674,"vw":1179.125381},{"c":1177.565,"h":1178.595,"l":1176.7801,"n":632,"o":1178.565,"t":"2026-10-09T17:45:00Z","v":7526,"vw":1177.96135},{"c":1176.79,"h":1179.12,"l":1176.79,"n":1320,"o":1177.74,"t":"2026-10-09T17:50:00Z","v":20060,"vw":1178.146848},{"c":1176.69,"h":1177.72,"l":1176.48,"n":568,"o":1177.185,"t":"2026-10-09T17:55:00Z","v":6550,"vw":1176.846285},{"c":1174.76,"h":1176.7875,"l":1174.75,"n":904,"o":1176.25,"t":"2026-10-09T18:00:00Z","v":19888,"vw":1175.442217},{"c":1175.03,"h":1175.72,"l":1174.86,"n":435,"o":1174.91,"t":"2026-10-09T18:05:00Z","v":4124,"vw":1175.35999},{"c":1175.15,"h":1176.135,"l":1174.885,"n":762,"o":1175.958,"t":"2026-10-09T18:10:00Z","v":16970,"vw":1175.211974},{"c":1176.265,"h":1176.75,"l":1174.94,"n":597,"o":1175.17,"t":"2026-10-09T18:15:00Z","v":10501,"vw":1175.636092},{"c":1174.57,"h":1176.2903,"l":1174.34,"n":583,"o":1175.48,"t":"2026-10-09T18:20:00Z","v":6805,"vw":1175.349781},{"c":1173.92,"h":1175.26,"l":1173.92,"n":671,"o":1174.725,"t":"2026-10-09T18:25:00Z","v":8264,"vw":1174.469389},{"c":1175.9217,"h":1177.05,"l":1174.2711,"n":645,"o":1174.305,"t":"2026-10-09T18:30:00Z","v":7056,"vw":1175.638079},{"c":1174.93,"h":1176.22,"l":1174.3719,"n":522,"o":1175.99,"t":"2026-10-09T18:35:00Z","v":6173,"vw":1175.578797},{"c":1175.375,"h":1175.4899,"l":1174.37,"n":615,"o":1174.9679,"t":"2026-10-09T18:40:00Z","v":8152,"vw":1174.954814},{"c":1174.955,"h":1176.09,"l":1174.06,"n":623,"o":1175.49,"t":"2026-10-09T18:45:00Z","v":9135,"vw":1174.723372},{"c":1174.09,"h":1176.08,"l":1174.05,"n":663,"o":1175.38,"t":"2026-10-09T18:50:00Z","v":7538,"vw":1174.934977},{"c":1173.77,"h":1174.81,"l":1173.415,"n":722,"o":1174.1793,"t":"2026-10-09T18:55:00Z","v":9224,"vw":1174.258826},{"c":1173.135,"h":1174.51,"l":1172.7205,"n":582,"o":1174.1801,"t":"2026-10-09T19:00:00Z","v":6762,"vw":1173.653583},{"c":1173.225,"h":1173.7515,"l":1172.7001,"n":609,"o":1173.135,"t":"2026-10-09T19:05:00Z","v":6870,"vw":1173.189254},{"c":1173.29,"h":1173.54,"l":1172.57,"n":739,"o":1173.225,"t":"2026-10-09T19:10:00Z","v":9993,"vw":1173.102276},{"c":1175.28,"h":1176.54,"l":1172.93,"n":1031,"o":1172.98,"t":"2026-10-09T19:15:00Z","v":14629,"vw":1174.017411},{"c":1176.745,"h":1176.75,"l":1175.27,"n":800,"o":1175.42,"t":"2026-10-09T19:20:00Z","v":8612,"vw":1176.080378},{"c":1176.195,"h":1176.99,"l":1175.88,"n":951,"o":1176.745,"t":"2026-10-09T19:25:00Z","v":13333,"vw":1176.343294},{"c":1176.39,"h":1176.77,"l":1175.2976,"n":1285,"o":1176.195,"t":"2026-10-09T19:30:00Z","v":24296,"vw":1176.023341},{"c":1176.05,"h":1177.38,"l":1176.05,"n":925,"o":1176.8,"t":"2026-10-09T19:35:00Z","v":13341,"vw":1176.726534},{"c":1175.575,"h":1176.255,"l":1175.02,"n":1030,"o":1176.03,"t":"2026-10-09T19:40:00Z","v":13628,"vw":1175.590951},{"c":1176.3,"h":1177,"l":1175.4125,"n":1091,"o":1175.57,"t":"2026-10-09T19:45:00Z","v":14618,"vw":1176.168386},{"c":1175.69,"h":1177.5,"l":1175.38,"n":1875,"o":1176.76,"t":"2026-10-09T19:50:00Z","v":26206,"vw":1176.634577},{"c":1178.61,"h":1178.73,"l":1170.49,"n":5748,"o":1175.65,"t":"2026-10-09T19:55:00Z","v":125177,"vw":1176.53548},{"c":1178,"h":1179.27,"l":1178,"n":144,"o":1178.34,"t":"2026-10-09T20:00:00Z","v":253825,"vw":1179.268462},{"c":1177.535,"h":1177.98,"l":1175.5215,"n":8,"o":1177.98,"t":"2026-10-09T20:05:00Z","v":205,"vw":1177.210432},{"c":1178,"h":1178,"l":1178,"n":16,"o":1178,"t":"2026-10-09T20:10:00Z","v":151,"vw":1178},{"c":1177.4,"h":1177.4,"l":1177.4,"n":4,"o":1177.4,"t":"2026-10-09T20:20:00Z","v":56,"vw":1177.4},{"c":1177.5708,"h":1177.5708,"l":1177.5708,"n":3,"o":1177.5708,"t":"2026-10-09T20:30:00Z","v":105,"vw":1177.5708},{"c":1176.94,"h":1176.94,"l":1176.5001,"n":4,"o":1176.5001,"t":"2026-10-09T21:05:00Z","v":108,"vw":1176.700055},{"c":1177.98,"h":1177.98,"l":1177.98,"n":1,"o":1177.98,"t":"2026-10-09T21:25:00Z","v":100,"vw":1177.98},{"c":1177.98,"h":1177.98,"l":1177.98,"n":10,"o":1177.98,"t":"2026-10-09T21:40:00Z","v":99,"vw":1177.98},{"c":1176.6655,"h":1176.6655,"l":1176.6655,"n":4,"o":1176.6655,"t":"2026-10-09T21:45:00Z","v":114,"vw":1176.6655},{"c":1177.897,"h":1177.9222,"l":1177.897,"n":7,"o":1177.9222,"t":"2026-10-09T21:50:00Z","v":414,"vw":1177.916778},{"c":1177.03,"h":1177.03,"l":1177.03,"n":1,"o":1177.03,"t":"2026-10-09T22:30:00Z","v":100,"vw":1177.03},{"c":1177.2,"h":1177.2,"l":1177.2,"n":3,"o":1177.2,"t":"2026-10-09T23:05:00Z","v":205,"vw":1177.2},{"c":1177.2,"h":1177.2,"l":1177.2,"n":4,"o":1177.2,"t":"2026-10-09T23:20:00Z","v":52,"vw":1177.2},{"c":1177.0474,"h":1177.0474,"l":1177.0474,"n":2,"o":1177.0474,"t":"2026-10-09T23:55:00Z","v":71,"vw":1177.0474},{"c":1179.8,"h":1179.8,"l":1179.8,"n":47,"o":1179.8,"t":"2026-10-12T08:00:00Z","v":250,"vw":1179.8},{"c":1180.22,"h":1181.4,"l":1180.22,"n":17,"o":1181.4,"t":"2026-10-12T11:05:00Z","v":1114,"vw":1181.343269},{"c":1181.8,"h":1181.8,"l":1181.8,"n":28,"o":1181.8,"t":"2026-10-12T11:10:00Z","v":170,"vw":1181.8},{"c":1181.34,"h":1181.34,"l":1181.34,"n":1,"o":1181.34,"t":"2026-10-12T11:25:00Z","v":100,"vw":1181.34},{"c":1181.77,"h":1181.9,"l":1181.77,"n":17,"o":1181.9,"t":"2026-10-12T11:45:00Z","v":231,"vw":1181.809157},{"c":1183.25,"h":1183.25,"l":1183.25,"n":33,"o":1183.25,"t":"2026-10-12T12:00:00Z","v":178,"vw":1183.25},{"c":1184,"h":1184,"l":1184,"n":10,"o":1184,"t":"2026-10-12T12:05:00Z","v":164,"vw":1184},{"c":1186.01,"h":1186.5,"l":1184.99,"n":63,"o":1185,"t":"2026-10-12T12:10:00Z","v":798,"vw":1185.392472},{"c":1191,"h":1191,"l":1188,"n":143,"o":1188,"t":"2026-10-12T12:15:00Z","v":1313,"vw":1189.39996},{"c":1190,"h":1191,"l":1190,"n":31,"o":1191,"t":"2026-10-12T12:20:00Z","v":400,"vw":1190.642857},{"c":1189.82,"h":1189.82,"l":1189.82,"n":12,"o":1189.82,"t":"2026-10-12T12:30:00Z","v":143,"vw":1189.82},{"c":1187,"h":1188.25,"l":1187,"n":22,"o":1188.25,"t":"2026-10-12T12:50:00Z","v":246,"vw":1187.339674},{"c":1186.55,"h":1186.55,"l":1186.55,"n":13,"o":1186.55,"t":"2026-10-12T13:00:00Z","v":68,"vw":1186.55},{"c":1186.5,"h":1186.87,"l":1186.5,"n":8,"o":1186.87,"t":"2026-10-12T13:20:00Z","v":101,"vw":1186.682716},{"c":1185,"h":1188,"l":1185,"n":70,"o":1185.75,"t":"2026-10-12T13:25:00Z","v":523,"vw":1186.624687},{"c":1176.985,"h":1186.9397,"l":1174.81,"n":3800,"o":1181.24,"t":"2026-10-12T13:30:00Z","v":53405,"vw":1180.005424},{"c":1174.695,"h":1178.75,"l":1172.805,"n":1380,"o":1176,"t":"2026-10-12T13:35:00Z","v":17090,"vw":1174.934949},{"c":1180.43,"h":1181.73,"l":1173.15,"n":1187,"o":1174,"t":"2026-10-12T13:40:00Z","v":16516,"vw":1178.360833},{"c":1181.39,"h":1181.39,"l":1177.0001,"n":1348,"o":1180.1,"t":"2026-10-12T13:45:00Z","v":19154,"vw":1178.977826},{"c":1187.2101,"h":1188.7,"l":1178.74,"n":1592,"o":1180.07,"t":"2026-10-12T13:50:00Z","v":21861,"vw":1184.300294},{"c":1186.2,"h":1186.76,"l":1182.3101,"n":1170,"o":1186.13,"t":"2026-10-12T13:55:00Z","v":18799,"vw":1185.344071},{"c":1181.98,"h":1186.58,"l":1181.5,"n":1166,"o":1186.3,"t":"2026-10-12T14:00:00Z","v":14891,"vw":1183.125142},{"c":1185.06,"h":1186.9807,"l":1181.09,"n":1216,"o":1181.8,"t":"2026-10-12T14:05:00Z","v":22557,"vw":1184.313426},{"c":1182.79,"h":1187.89,"l":1182.79,"n":1397,"o":1185.83,"t":"2026-10-12T14:10:00Z","v":22135,"vw":1186.214341},{"c":1181.0499,"h":1183.035,"l":1180.82,"n":1071,"o":1182.24,"t":"2026-10-12T14:15:00Z","v":12458,"vw":1181.753627},{"c":1182.055,"h":1183.53,"l":1180,"n":1043,"o":1180.26,"t":"2026-10-12T14:20:00Z","v":11238,"vw":1181.529876},{"c":1181.165,"h":1182.05,"l":1179.23,"n":1119,"o":1182.05,"t":"2026-10-12T14:25:00Z","v":12089,"vw":1181.195395},{"c":1181.18,"h":1181.89,"l":1180.02,"n":1146,"o":1181.36,"t":"2026-10-12T14:30:00Z","v":15197,"vw":1180.909893},{"c":1181.6,"h":1181.6,"l":1179.85,"n":997,"o":1180.76,"t":"2026-10-12T14:35:00Z","v":9759,"vw":1180.671768},{"c":1182.16,"h":1183.99,"l":1181.3,"n":931,"o":1181.6,"t":"2026-10-12T14:40:00Z","v":7891,"vw":1182.507831},{"c":1182.76,"h":1183.37,"l":1180.98,"n":1106,"o":1182.1945,"t":"2026-10-12T14:45:00Z","v":12955,"vw":1181.821607},{"c":1182.795,"h":1183,"l":1181.38,"n":814,"o":1181.56,"t":"2026-10-12T14:50:00Z","v":8478,"vw":1182.188587},{"c":1183.61,"h":1184.96,"l":1182.72,"n":924,"o":1182.79,"t":"2026-10-12T14:55:00Z","v":10680,"vw":1183.861888},{"c":1183.57,"h":1183.77,"l":1182.6955,"n":863,"o":1183.12,"t":"2026-10-12T15:00:00Z","v":6703,"vw":1183.311958},{"c":1181.91,"h":1183.495,"l":1181.91,"n":815,"o":1183.495,"t":"2026-10-12T15:05:00Z","v":10101,"vw":1182.896245},{"c":1182.52,"h":1183.01,"l":1181.55,"n":891,"o":1181.55,"t":"2026-10-12T15:10:00Z","v":10389,"vw":1182.388842},{"c":1181.72,"h":1182.9299,"l":1181.18,"n":885,"o":1182.9299,"t":"2026-10-12T15:15:00Z","v":16797,"vw":1181.977151},{"c":1180.88,"h":1181.765,"l":1180.3,"n":831,"o":1181.765,"t":"2026-10-12T15:20:00Z","v":14089,"vw":1181.135008},{"c":1180.7172,"h":1180.835,"l":1177.95,"n":1218,"o":1180.76,"t":"2026-10-12T15:25:00Z","v":20481,"vw":1179.032698},{"c":1179.965,"h":1181.1463,"l":1179.49,"n":873,"o":1179.66,"t":"2026-10-12T15:30:00Z","v":7929,"vw":1180.021071},{"c":1178.73,"h":1179.965,"l":1178.6,"n":878,"o":1179.83,"t":"2026-10-12T15:35:00Z","v":9506,"vw":1179.289006},{"c":1177.51,"h":1178.735,"l":1177.51,"n":816,"o":1178.29,"t":"2026-10-12T15:40:00Z","v":8358,"vw":1178.099305},{"c":1177.565,"h":1178.455,"l":1176.58,"n":840,"o":1178.0808,"t":"2026-10-12T15:45:00Z","v":14683,"vw":1177.220193},{"c":1178.19,"h":1179.11,"l":1177.62,"n":773,"o":1177.745,"t":"2026-10-12T15:50:00Z","v":9165,"vw":1178.309103},{"c":1177.2099,"h":1178.47,"l":1176.39,"n":707,"o":1177.99,"t":"2026-10-12T15:55:00Z","v":5853,"vw":1177.803281},{"c":1176.405,"h":1176.8799,"l":1175.52,"n":790,"o":1176.26,"t":"2026-10-12T16:00:00Z","v":7680,"vw":1176.303173},{"c":1174.67,"h":1177.06,"l":1174.505,"n":914,"o":1176.405,"t":"2026-10-12T16:05:00Z","v":8825,"vw":1175.78289},{"c":1174.85,"h":1175.44,"l":1174.17,"n":691,"o":1174.6701,"t":"2026-10-12T16:10:00Z","v":6488,"vw":1174.770533},{"c":1175.995,"h":1176.085,"l":1174.8,"n":829,"o":1174.85,"t":"2026-10-12T16:15:00Z","v":8960,"vw":1175.313411},{"c":1174.99,"h":1176.1866,"l":1174.99,"n":531,"o":1175.7,"t":"2026-10-12T16:20:00Z","v":4109,"vw":1175.479013},{"c":1176.22,"h":1177.1199,"l":1174.8,"n":611,"o":1174.8,"t":"2026-10-12T16:25:00Z","v":7373,"vw":1175.800244},{"c":1175.0986,"h":1176.82,"l":1175.0986,"n":538,"o":1176,"t":"2026-10-12T16:30:00Z","v":8463,"vw":1176.075806},{"c":1174.02,"h":1175.02,"l":1173.13,"n":683,"o":1175.02,"t":"2026-10-12T16:35:00Z","v":10052,"vw":1174.076333},{"c":1174.5,"h":1174.755,"l":1173.51,"n":529,"o":1173.7,"t":"2026-10-12T16:40:00Z","v":6845,"vw":1173.95542},{"c":1173.655,"h":1174.75,"l":1173.49,"n":473,"o":1174.415,"t":"2026-10-12T16:45:00Z","v":4662,"vw":1174.164443},{"c":1174.21,"h":1174.22,"l":1173.18,"n":529,"o":1173.25,"t":"2026-10-12T16:50:00Z","v":6048,"vw":1173.624423},{"c":1173.84,"h":1175.38,"l":1173.84,"n":591,"o":1174.3,"t":"2026-10-12T16:55:00Z","v":6117,"vw":1174.584931},{"c":1176.965,"h":1177,"l":1174.405,"n":515,"o":1174.405,"t":"2026-10-12T17:00:00Z","v":5735,"vw":1175.383002},{"c":1177.26,"h":1177.8184,"l":1176.39,"n":528,"o":1176.67,"t":"2026-10-12T17:05:00Z","v":6486,"vw":1177.131271},{"c":1178.5,"h":1179.53,"l":1177.23,"n":562,"o":1177.26,"t":"2026-10-12T17:10:00Z","v":6901,"vw":1178.204267},{"c":1176.46,"h":1179.55,"l":1176.46,"n":473,"o":1178.5,"t":"2026-10-12T17:15:00Z","v":5168,"vw":1177.409295},{"c":1178.155,"h":1178.499,"l":1176.84,"n":449,"o":1176.84,"t":"2026-10-12T17:20:00Z","v":8396,"vw":1177.53837},{"c":1178.16,"h":1179.17,"l":1177.14,"n":554,"o":1177.81,"t":"2026-10-12T17:25:00Z","v":6081,"vw":1178.07805},{"c":1177.42,"h":1179.14,"l":1177.41,"n":576,"o":1178.05,"t":"2026-10-12T17:30:00Z","v":6384,"vw":1178.357588},{"c":1177.15,"h":1178.2,"l":1177.14,"n":445,"o":1177.14,"t":"2026-10-12T17:35:00Z","v":4120,"vw":1177.73157},{"c":1179.2675,"h":1179.2675,"l":1177.5158,"n":493,"o":1178.83,"t":"2026-10-12T17:40:00Z","v":3944,"vw":1178.29322},{"c":1180.51,"h":1181.62,"l":1179.295,"n":544,"o":1179.295,"t":"2026-10-12T17:45:00Z","v":6345,"vw":1180.698926},{"c":1181.695,"h":1181.935,"l":1180.51,"n":479,"o":1180.51,"t":"2026-10-12T17:50:00Z","v":5045,"vw":1181.296721},{"c":1181.85,"h":1182,"l":1181.2501,"n":1160,"o":1181.625,"t":"2026-10-12T17:55:00Z","v":4977,"vw":1181.792816},{"c":1180.935,"h":1182.6999,"l":1180.2605,"n":666,"o":1181.84,"t":"2026-10-12T18:00:00Z","v":10403,"vw":1181.756945},{"c":1179.53,"h":1181.265,"l":1179.32,"n":442,"o":1180.935,"t":"2026-10-12T18:05:00Z","v":4766,"vw":1180.336428},{"c":1179.835,"h":1181.19,"l":1179.18,"n":524,"o":1179.53,"t":"2026-10-12T18:10:00Z","v":5089,"vw":1179.982954},{"c":1179.42,"h":1180.005,"l":1179.23,"n":403,"o":1179.87,"t":"2026-10-12T18:15:00Z","v":8259,"vw":1179.836601},{"c":1179.17,"h":1179.51,"l":1177.52,"n":628,"o":1179.42,"t":"2026-10-12T18:20:00Z","v":10197,"vw":1178.501453},{"c":1178.06,"h":1179.67,"l":1177.525,"n":466,"o":1178.75,"t":"2026-10-12T18:25:00Z","v":4985,"vw":1178.542575},{"c":1178.92,"h":1180,"l":1177.52,"n":672,"o":1177.52,"t":"2026-10-12T18:30:00Z","v":9024,"vw":1178.592837},{"c":1181.015,"h":1181.02,"l":1178.91,"n":524,"o":1178.91,"t":"2026-10-12T18:35:00Z","v":4853,"vw":1180.03682},{"c":1180.69,"h":1181.03,"l":1180.23,"n":602,"o":1180.84,"t":"2026-10-12T18:40:00Z","v":8682,"vw":1180.766526},{"c":1181.8997,"h":1181.935,"l":1180.685,"n":536,"o":1180.69,"t":"2026-10-12T18:45:00Z","v":8873,"vw":1181.539471},{"c":1182.7,"h":1182.7,"l":1181.09,"n":467,"o":1181.74,"t":"2026-10-12T18:50:00Z","v":5334,"vw":1181.746014},{"c":1182.655,"h":1182.825,"l":1181.75,"n":521,"o":1182.52,"t":"2026-10-12T18:55:00Z","v":8507,"vw":1182.417633},{"c":1181.9751,"h":1182.88,"l":1181.8,"n":661,"o":1182.65,"t":"2026-10-12T19:00:00Z","v":8777,"vw":1182.360617},{"c":1183,"h":1183.55,"l":1181.49,"n":716,"o":1181.8,"t":"2026-10-12T19:05:00Z","v":14419,"vw":1182.449109},{"c":1181.305,"h":1183.0912,"l":1180.99,"n":541,"o":1183.03,"t":"2026-10-12T19:10:00Z","v":5892,"vw":1182.403775},{"c":1181.6,"h":1182.7299,"l":1181.3,"n":589,"o":1181.305,"t":"2026-10-12T19:15:00Z","v":6545,"vw":1181.975363},{"c":1182.6625,"h":1182.6625,"l":1180.467,"n":633,"o":1181.8785,"t":"2026-10-12T19:20:00Z","v":8207,"vw":1181.415779},{"c":1181.78,"h":1182.78,"l":1181.575,"n":675,"o":1182.78,"t":"2026-10-12T19:25:00Z","v":8838,"vw":1181.99989},{"c":1182.95,"h":1183.3,"l":1181.52,"n":876,"o":1181.52,"t":"2026-10-12T19:30:00Z","v":16144,"vw":1182.581655},{"c":1184.26,"h":1184.26,"l":1182.01,"n":962,"o":1182.6,"t":"2026-10-12T19:35:00Z","v":23801,"vw":1183.134119},{"c":1184.11,"h":1185.19,"l":1183.9,"n":1105,"o":1184.01,"t":"2026-10-12T19:40:00Z","v":13275,"vw":1184.472245},{"c":1184.4302,"h":1185,"l":1183.11,"n":940,"o":1184.125,"t":"2026-10-12T19:45:00Z","v":18739,"vw":1184.313388},{"c":1185,"h":1185.48,"l":1183.29,"n":1570,"o":1184.44,"t":"2026-10-12T19:50:00Z","v":23663,"vw":1184.698516},{"c":1182.05,"h":1185.515,"l":1178.85,"n":4934,"o":1184.89,"t":"2026-10-12T19:55:00Z","v":105827,"vw":1183.536133},{"c":1181.01,"h":1182.62,"l":1181.01,"n":120,"o":1182.097,"t":"2026-10-12T20:00:00Z","v":299412,"vw":1182.61926},{"c":1180.72,"h":1180.72,"l":1180.72,"n":2,"o":1180.72,"t":"2026-10-12T21:30:00Z","v":60,"vw":1180.72},{"c":1181.61,"h":1181.61,"l":1181.61,"n":5,"o":1181.61,"t":"2026-10-12T22:25:00Z","v":50,"vw":1181.61},{"c":1181.95,"h":1181.95,"l":1181.95,"n":12,"o":1181.95,"t":"2026-10-12T23:20:00Z","v":108,"vw":1181.95},{"c":1181.1473,"h":1181.1473,"l":1181.1473,"n":4,"o":1181.1473,"t":"2026-10-12T23:45:00Z","v":48,"vw":1181.1473},{"c":1196.15,"h":1196.15,"l":1187,"n":684,"o":1188.98,"t":"2026-10-13T08:00:00Z","v":3716,"vw":1191.530754},{"c":1193.25,"h":1193.25,"l":1193.25,"n":2,"o":1193.25,"t":"2026-10-13T08:20:00Z","v":50,"vw":1193.25},{"c":1196,"h":1196,"l":1195.93,"n":13,"o":1195.93,"t":"2026-10-13T08:30:00Z","v":770,"vw":1195.994152},{"c":1195,"h":1195.02,"l":1195,"n":11,"o":1195,"t":"2026-10-13T08:35:00Z","v":1304,"vw":1195.001356},{"c":1195.66,"h":1195.67,"l":1195.66,"n":36,"o":1195.67,"t":"2026-10-13T08:50:00Z","v":183,"vw":1195.665122},{"c":1195,"h":1195,"l":1195,"n":4,"o":1195,"t":"2026-10-13T09:30:00Z","v":101,"vw":1195},{"c":1193,"h":1193.31,"l":1193,"n":35,"o":1193.31,"t":"2026-10-13T09:50:00Z","v":536,"vw":1193.168667},{"c":1194,"h":1194,"l":1194,"n":4,"o":1194,"t":"2026-10-13T09:55:00Z","v":48,"vw":1194},{"c":1194.6419,"h":1194.6419,"l":1194.6419,"n":2,"o":1194.6419,"t":"2026-10-13T10:00:00Z","v":60,"vw":1194.6419},{"c":1195,"h":1195,"l":1195,"n":17,"o":1195,"t":"2026-10-13T10:05:00Z","v":141,"vw":1195},{"c":1194.7768,"h":1194.7768,"l":1194.7768,"n":1,"o":1194.7768,"t":"2026-10-13T10:15:00Z","v":100,"vw":1194.7768},{"c":1192.92,"h":1192.92,"l":1192.92,"n":20,"o":1192.92,"t":"2026-10-13T10:20:00Z","v":226,"vw":1192.92},{"c":1190.1328,"h":1193.61,"l":1189.09,"n":98,"o":1193.61,"t":"2026-10-13T11:00:00Z","v":1913,"vw":1190.437314},{"c":1190.4547,"h":1192,"l":1190.4547,"n":27,"o":1192,"t":"2026-10-13T11:05:00Z","v":491,"vw":1191.687367},{"c":1190.5985,"h":1191.5,"l":1190.5985,"n":9,"o":1191.5,"t":"2026-10-13T11:10:00Z","v":140,"vw":1190.9591},{"c":1191.01,"h":1192.17,"l":1191.01,"n":13,"o":1192.17,"t":"2026-10-13T11:15:00Z","v":268,"vw":1191.211322},{"c":1192,"h":1192,"l":1192,"n":7,"o":1192,"t":"2026-10-13T11:20:00Z","v":219,"vw":1192},{"c":1191.9,"h":1191.9,"l":1191.9,"n":9,"o":1191.9,"t":"2026-10-13T11:25:00Z","v":211,"vw":1191.9},{"c":1195,"h":1195,"l":1191.9136,"n":12,"o":1191.9136,"t":"2026-10-13T11:30:00Z","v":147,"vw":1193.4568},{"c":1192,"h":1192,"l":1192,"n":13,"o":1192,"t":"2026-10-13T11:35:00Z","v":110,"vw":1192},{"c":1190.3,"h":1191.44,"l":1190.3,"n":24,"o":1191.44,"t":"2026-10-13T11:50:00Z","v":539,"vw":1190.823931},{"c":1191.45,"h":1191.45,"l":1191.45,"n":16,"o":1191.45,"t":"2026-10-13T12:05:00Z","v":334,"vw":1191.45},{"c":1190.3,"h":1192.5,"l":1190.3,"n":47,"o":1192.5,"t":"2026-10-13T12:10:00Z","v":2296,"vw":1190.531116},{"c":1188,"h":1188,"l":1188,"n":3,"o":1188,"t":"2026-10-13T12:20:00Z","v":74,"vw":1188},{"c":1189.9985,"h":1189.9985,"l":1189.9985,"n":6,"o":1189.9985,"t":"2026-10-13T12:40:00Z","v":3736,"vw":1189.9985},{"c":1185.3,"h":1189.454,"l":1185.3,"n":10,"o":1189.454,"t":"2026-10-13T12:45:00Z","v":251,"vw":1187.377},{"c":1191,"h":1191.99,"l":1190.95,"n":43,"o":1190.95,"t":"2026-10-13T13:00:00Z","v":620,"vw":1191.486398},{"c":1189.9,"h":1189.9,"l":1188.86,"n":25,"o":1188.86,"t":"2026-10-13T13:05:00Z","v":314,"vw":1189.553333},{"c":1189.92,"h":1189.92,"l":1189.92,"n":10,"o":1189.92,"t":"2026-10-13T13:10:00Z","v":124,"vw":1189.92},{"c":1187,"h":1188,"l":1187,"n":53,"o":1188,"t":"2026-10-13T13:20:00Z","v":855,"vw":1187.117647},{"c":1190,"h":1190.459,"l":1185,"n":100,"o":1189.91,"t":"2026-10-13T13:25:00Z","v":3429,"vw":1185.500015},{"c":1189.885,"h":1193.3,"l":1185.95,"n":2621,"o":1187.04,"t":"2026-10-13T13:30:00Z","v":46856,"vw":1190.414957},{"c":1188.8484,"h":1191.7054,"l":1186.49,"n":1117,"o":1188.67,"t":"2026-10-13T13:35:00Z","v":16742,"vw":1188.490116},{"c":1183.358,"h":1188.5,"l":1179.04,"n":1596,"o":1188.14,"t":"2026-10-13T13:40:00Z","v":25759,"vw":1184.792214},{"c":1175.96,"h":1182.99,"l":1173.81,"n":1631,"o":1182.99,"t":"2026-10-13T13:45:00Z","v":24559,"vw":1178.2122},{"c":1175.89,"h":1178.64,"l":1174,"n":1025,"o":1176.19,"t":"2026-10-13T13:50:00Z","v":11212,"vw":1175.320367},{"c":1175.86,"h":1177.8753,"l":1175,"n":876,"o":1176.125,"t":"2026-10-13T13:55:00Z","v":8843,"vw":1176.27816},{"c":1177.85,"h":1179.14,"l":1175.35,"n":1173,"o":1176.6,"t":"2026-10-13T14:00:00Z","v":14898,"vw":1177.029905},{"c":1174.6,"h":1177.305,"l":1172.58,"n":1615,"o":1177.03,"t":"2026-10-13T14:05:00Z","v":41158,"vw":1174.454115},{"c":1177.96,"h":1178.51,"l":1173.17,"n":1306,"o":1173.92,"t":"2026-10-13T14:10:00Z","v":25515,"vw":1175.92246},{"c":1179.12,"h":1179.12,"l":1176.56,"n":1084,"o":1178.5,"t":"2026-10-13T14:15:00Z","v":11827,"vw":1177.93817},{"c":1178.11,"h":1179.9999,"l":1177.34,"n":895,"o":1179.9999,"t":"2026-10-13T14:20:00Z","v":12157,"vw":1179.100073},{"c":1178.055,"h":1180.5,"l":1177.75,"n":1157,"o":1178.11,"t":"2026-10-13T14:25:00Z","v":14054,"vw":1178.848124},{"c":1178.365,"h":1178.9103,"l":1176.341,"n":1115,"o":1177.66,"t":"2026-10-13T14:30:00Z","v":8000,"vw":1177.320414},{"c":1176,"h":1178.4699,"l":1176,"n":967,"o":1178.25,"t":"2026-10-13T14:35:00Z","v":8200,"vw":1177.298043},{"c":1175.81,"h":1177.7,"l":1175.8,"n":974,"o":1176.185,"t":"2026-10-13T14:40:00Z","v":10891,"vw":1176.540213},{"c":1176.995,"h":1177.34,"l":1175.8101,"n":901,"o":1176.385,"t":"2026-10-13T14:45:00Z","v":13369,"vw":1176.862396},{"c":1175.63,"h":1178.15,"l":1175,"n":1164,"o":1176.935,"t":"2026-10-13T14:50:00Z","v":15485,"vw":1176.162952},{"c":1174.23,"h":1176.6401,"l":1173.495,"n":880,"o":1176.11,"t":"2026-10-13T14:55:00Z","v":7558,"vw":1174.678316},{"c":1174.56,"h":1175,"l":1173.678,"n":794,"o":1174.27,"t":"2026-10-13T15:00:00Z","v":7010,"vw":1174.461064},{"c":1174.51,"h":1174.735,"l":1173.0101,"n":817,"o":1173.965,"t":"2026-10-13T15:05:00Z","v":11441,"vw":1174.336377},{"c":1174.325,"h":1175.27,"l":1173.94,"n":825,"o":1174.65,"t":"2026-10-13T15:10:00Z","v":8744,"vw":1174.718421},{"c":1175.12,"h":1175.29,"l":1174.24,"n":796,"o":1174.325,"t":"2026-10-13T15:15:00Z","v":7772,"vw":1174.927289},{"c":1174.14,"h":1175.8799,"l":1174.14,"n":829,"o":1174.66,"t":"2026-10-13T15:20:00Z","v":8315,"vw":1174.741487},{"c":1173.11,"h":1174.535,"l":1172.61,"n":1055,"o":1174.535,"t":"2026-10-13T15:25:00Z","v":33265,"vw":1174.111098},{"c":1174.21,"h":1175,"l":1171.84,"n":1340,"o":1173.28,"t":"2026-10-13T15:30:00Z","v":21520,"vw":1173.742492},{"c":1174.08,"h":1174.33,"l":1172.61,"n":1251,"o":1173.5,"t":"2026-10-13T15:35:00Z","v":21361,"vw":1173.516374},{"c":1175.095,"h":1175.57,"l":1172.61,"n":1079,"o":1174.15,"t":"2026-10-13T15:40:00Z","v":15634,"vw":1173.942242},{"c":1176.3272,"h":1177.7064,"l":1175.15,"n":864,"o":1175.79,"t":"2026-10-13T15:45:00Z","v":7657,"vw":1176.750108},{"c":1175.03,"h":1175.92,"l":1174.52,"n":646,"o":1175.1505,"t":"2026-10-13T15:50:00Z","v":4777,"vw":1175.168869},{"c":1174.59,"h":1175.33,"l":1174.59,"n":800,"o":1174.97,"t":"2026-10-13T15:55:00Z","v":8530,"vw":1174.879999},{"c":1175.54,"h":1176.22,"l":1173.76,"n":695,"o":1174.6459,"t":"2026-10-13T16:00:00Z","v":8945,"vw":1174.332794},{"c":1172.025,"h":1176.24,"l":1171.985,"n":847,"o":1175.69,"t":"2026-10-13T16:05:00Z","v":8549,"vw":1174.125469},{"c":1170.73,"h":1172.025,"l":1170.38,"n":941,"o":1172.025,"t":"2026-10-13T16:10:00Z","v":12782,"vw":1171.028859},{"c":1167.69,"h":1172.34,"l":1167.2125,"n":1183,"o":1170.895,"t":"2026-10-13T16:15:00Z","v":18130,"vw":1170.288521},{"c":1168.21,"h":1169.1699,"l":1166.5701,"n":689,"o":1167.31,"t":"2026-10-13T16:20:00Z","v":9099,"vw":1168.154016},{"c":1166.55,"h":1167.63,"l":1166.205,"n":763,"o":1167.63,"t":"2026-10-13T16:25:00Z","v":9044,"vw":1167.110629},{"c":1164.275,"h":1166.55,"l":1164.02,"n":1105,"o":1166.55,"t":"2026-10-13T16:30:00Z","v":13410,"vw":1165.541944},{"c":1168.255,"h":1168.665,"l":1164.46,"n":682,"o":1164.46,"t":"2026-10-13T16:35:00Z","v":9422,"vw":1166.125607},{"c":1172.265,"h":1172.3,"l":1167.93,"n":806,"o":1167.93,"t":"2026-10-13T16:40:00Z","v":21798,"vw":1170.384645},{"c":1170.79,"h":1172.6536,"l":1170.645,"n":674,"o":1172.6536,"t":"2026-10-13T16:45:00Z","v":14065,"vw":1171.156976},{"c":1171.605,"h":1172.1,"l":1170.7,"n":621,"o":1170.77,"t":"2026-10-13T16:50:00Z","v":12271,"vw":1171.473276},{"c":1171.685,"h":1172.0575,"l":1170.93,"n":601,"o":1171.605,"t":"2026-10-13T16:55:00Z","v":10190,"vw":1171.563094},{"c":1170.98,"h":1173,"l":1170.82,"n":606,"o":1172.29,"t":"2026-10-13T17:00:00Z","v":8124,"vw":1171.989221},{"c":1170.02,"h":1171.31,"l":1170.02,"n":468,"o":1170.57,"t":"2026-10-13T17:05:00Z","v":4723,"vw":1170.610979},{"c":1169.92,"h":1170.295,"l":1167.23,"n":646,"o":1170.295,"t":"2026-10-13T17:10:00Z","v":13478,"vw":1168.742434},{"c":1168.8,"h":1170.2668,"l":1168.45,"n":483,"o":1170,"t":"2026-10-13T17:15:00Z","v":6842,"vw":1169.47034},{"c":1169.105,"h":1169.54,"l":1168.38,"n":457,"o":1168.5,"t":"2026-10-13T17:20:00Z","v":5806,"vw":1169.02285},{"c":1169.5091,"h":1170.0025,"l":1168.3294,"n":481,"o":1169.605,"t":"2026-10-13T17:25:00Z","v":5451,"vw":1168.980271},{"c":1170.65,"h":1170.65,"l":1169.27,"n":587,"o":1169.27,"t":"2026-10-13T17:30:00Z","v":5877,"vw":1170.233928},{"c":1168.89,"h":1170.2261,"l":1168.89,"n":555,"o":1170.22,"t":"2026-10-13T17:35:00Z","v":4789,"vw":1169.65412},{"c":1167.41,"h":1169.35,"l":1167.41,"n":806,"o":1168.65,"t":"2026-10-13T17:40:00Z","v":37892,"vw":1168.816845},{"c":1165.46,"h":1168.3256,"l":1165.46,"n":588,"o":1168.07,"t":"2026-10-13T17:45:00Z","v":6163,"vw":1167.534512},{"c":1164.53,"h":1167.1499,"l":1164.23,"n":1065,"o":1166.38,"t":"2026-10-13T17:50:00Z","v":9666,"vw":1165.168323},{"c":1164.36,"h":1165.51,"l":1163.1,"n":820,"o":1164.5,"t":"2026-10-13T17:55:00Z","v":11357,"vw":1164.218442},{"c":1164.54,"h":1165.1,"l":1162.865,"n":702,"o":1164.51,"t":"2026-10-13T18:00:00Z","v":8262,"vw":1163.465444},{"c":1160.73,"h":1164.91,"l":1160.01,"n":818,"o":1164.53,"t":"2026-10-13T18:05:00Z","v":12480,"vw":1161.598332},{"c":1160.775,"h":1161.7988,"l":1159.42,"n":951,"o":1160.7425,"t":"2026-10-13T18:10:00Z","v":23262,"vw":1160.536302},{"c":1161.63,"h":1162.2,"l":1160.48,"n":663,"o":1160.77,"t":"2026-10-13T18:15:00Z","v":8552,"vw":1161.262694},{"c":1162.51,"h":1162.83,"l":1161.11,"n":767,"o":1161.99,"t":"2026-10-13T18:20:00Z","v":14396,"vw":1162.052951},{"c":1161.11,"h":1163.23,"l":1160.5,"n":858,"o":1162.55,"t":"2026-10-13T18:25:00Z","v":14286,"vw":1161.863721},{"c":1162.325,"h":1162.83,"l":1161.2437,"n":736,"o":1161.42,"t":"2026-10-13T18:30:00Z","v":10870,"vw":1162.051256},{"c":1161.8,"h":1162.9199,"l":1161.8,"n":834,"o":1162.9199,"t":"2026-10-13T18:35:00Z","v":13330,"vw":1162.388542},{"c":1161.38,"h":1162.64,"l":1161,"n":650,"o":1161.75,"t":"2026-10-13T18:40:00Z","v":15903,"vw":1161.817529},{"c":1162.115,"h":1162.6499,"l":1161.14,"n":737,"o":1161.39,"t":"2026-10-13T18:45:00Z","v":13267,"vw":1161.751535},{"c":1161.005,"h":1162.92,"l":1160.2,"n":1271,"o":1162.115,"t":"2026-10-13T18:50:00Z","v":40843,"vw":1162.05283},{"c":1159.595,"h":1161.3315,"l":1158.41,"n":1103,"o":1161.3315,"t":"2026-10-13T18:55:00Z","v":14011,"vw":1159.743027},{"c":1161.25,"h":1161.28,"l":1158.68,"n":669,"o":1159.23,"t":"2026-10-13T19:00:00Z","v":8385,"vw":1160.006212},{"c":1161.07,"h":1161.4,"l":1159.5,"n":783,"o":1160.805,"t":"2026-10-13T19:05:00Z","v":18525,"vw":1160.384096},{"c":1158.795,"h":1161.44,"l":1158.405,"n":1030,"o":1161.07,"t":"2026-10-13T19:10:00Z","v":13921,"vw":1159.494644},{"c":1162.3,"h":1164.3,"l":1158.98,"n":1328,"o":1158.98,"t":"2026-10-13T19:15:00Z","v":49163,"vw":1161.299392},{"c":1162.36,"h":1163.11,"l":1160.97,"n":786,"o":1162.09,"t":"2026-10-13T19:20:00Z","v":13362,"vw":1162.21871},{"c":1165.16,"h":1165.325,"l":1162.34,"n":1227,"o":1162.98,"t":"2026-10-13T19:25:00Z","v":30810,"vw":1163.395054},{"c":1167.845,"h":1168.24,"l":1165.325,"n":1126,"o":1165.325,"t":"2026-10-13T19:30:00Z","v":17331,"vw":1166.36802},{"c":1169.75,"h":1170.01,"l":1167.2338,"n":992,"o":1167.845,"t":"2026-10-13T19:35:00Z","v":15806,"vw":1168.589929},{"c":1170.91,"h":1171,"l":1169.43,"n":1149,"o":1169.715,"t":"2026-10-13T19:40:00Z","v":18545,"vw":1170.071295},{"c":1168.81,"h":1171.17,"l":1168.52,"n":1309,"o":1171,"t":"2026-10-13T19:45:00Z","v":22710,"vw":1169.846779},{"c":1166.66,"h":1169.18,"l":1166,"n":1800,"o":1169.18,"t":"2026-10-13T19:50:00Z","v":30239,"vw":1167.204728},{"c":1166.52,"h":1168.185,"l":1164.06,"n":5347,"o":1166.58,"t":"2026-10-13T19:55:00Z","v":110275,"vw":1166.131356},{"c":1166.51,"h":1166.51,"l":1166.51,"n":132,"o":1166.51,"t":"2026-10-13T20:00:00Z","v":535296,"vw":1166.51},{"c":1168.32,"h":1168.32,"l":1166.5,"n":37,"o":1166.5,"t":"2026-10-13T20:05:00Z","v":532,"vw":1167.294648},{"c":1166,"h":1166,"l":1166,"n":34,"o":1166,"t":"2026-10-13T20:15:00Z","v":647,"vw":1166},{"c":1167.54,"h":1167.54,"l":1167.54,"n":11,"o":1167.54,"t":"2026-10-13T20:20:00Z","v":99,"vw":1167.54},{"c":1166.31,"h":1166.33,"l":1166.31,"n":12,"o":1166.33,"t":"2026-10-13T20:35:00Z","v":171,"vw":1166.319412},{"c":1168.9389,"h":1168.9389,"l":1168.9389,"n":1,"o":1168.9389,"t":"2026-10-13T20:40:00Z","v":60,"vw":1168.9389},{"c":1168,"h":1168,"l":1168,"n":4,"o":1168,"t":"2026-10-13T20:45:00Z","v":107,"vw":1168},{"c":1168,"h":1168,"l":1168,"n":5,"o":1168,"t":"2026-10-13T20:50:00Z","v":107,"vw":1168},{"c":1166.5853,"h":1166.5853,"l":1166.5853,"n":2,"o":1166.5853,"t":"2026-10-13T22:25:00Z","v":41,"vw":1166.5853},{"c":1167.05,"h":1167.05,"l":1167.025,"n":6,"o":1167.025,"t":"2026-10-13T23:50:00Z","v":217,"vw":1167.0375},{"c":1169,"h":1169.29,"l":1169,"n":97,"o":1169.29,"t":"2026-10-14T08:00:00Z","v":435,"vw":1169.07849},{"c":1171.24,"h":1171.24,"l":1171.24,"n":1,"o":1171.24,"t":"2026-10-14T09:15:00Z","v":40,"vw":1171.24},{"c":1171.25,"h":1171.25,"l":1171.25,"n":8,"o":1171.25,"t":"2026-10-14T09:25:00Z","v":88,"vw":1171.25},{"c":1171.25,"h":1171.27,"l":1171.25,"n":5,"o":1171.27,"t":"2026-10-14T09:55:00Z","v":161,"vw":1171.25688},{"c":1171,"h":1171.3,"l":1171,"n":4,"o":1171.3,"t":"2026-10-14T10:50:00Z","v":102,"vw":1171.129},{"c":1175,"h":1175,"l":1172.25,"n":30,"o":1172.25,"t":"2026-10-14T11:00:00Z","v":578,"vw":1173.42381},{"c":1174.92,"h":1175,"l":1172.48,"n":16,"o":1175,"t":"2026-10-14T11:05:00Z","v":406,"vw":1174.649231},{"c":1174.5499,"h":1174.5499,"l":1174.5499,"n":20,"o":1174.5499,"t":"2026-10-14T11:35:00Z","v":69,"vw":1174.5499},{"c":1173.09,"h":1173.35,"l":1173.09,"n":22,"o":1173.35,"t":"2026-10-14T11:40:00Z","v":172,"vw":1173.275714},{"c":1172.91,"h":1172.91,"l":1172.91,"n":10,"o":1172.91,"t":"2026-10-14T11:45:00Z","v":222,"vw":1172.91},{"c":1172.25,"h":1172.25,"l":1172.25,"n":6,"o":1172.25,"t":"2026-10-14T11:50:00Z","v":135,"vw":1172.25},{"c":1174.15,"h":1174.15,"l":1174.15,"n":15,"o":1174.15,"t":"2026-10-14T12:00:00Z","v":175,"vw":1174.15},{"c":1174,"h":1174,"l":1174,"n":4,"o":1174,"t":"2026-10-14T12:05:00Z","v":61,"vw":1174},{"c":1174.8,"h":1174.8,"l":1174.8,"n":15,"o":1174.8,"t":"2026-10-14T12:15:00Z","v":143,"vw":1174.8},{"c":1176,"h":1176,"l":1175,"n":69,"o":1175,"t":"2026-10-14T12:20:00Z","v":922,"vw":1175.592043},{"c":1175,"h":1175,"l":1175,"n":13,"o":1175,"t":"2026-10-14T12:25:00Z","v":843,"vw":1175},{"c":1172,"h":1172.31,"l":1172,"n":42,"o":1172.31,"t":"2026-10-14T12:30:00Z","v":751,"vw":1172.217218},{"c":1171.06,"h":1171.06,"l":1170.5221,"n":14,"o":1170.5221,"t":"2026-10-14T12:35:00Z","v":210,"vw":1170.694228},{"c":1169.36,"h":1171,"l":1169.0148,"n":58,"o":1171,"t":"2026-10-14T12:40:00Z","v":622,"vw":1169.759651},{"c":1173.9073,"h":1173.9073,"l":1170.734,"n":37,"o":1170.734,"t":"2026-10-14T12:45:00Z","v":554,"vw":1172.140384},{"c":1170,"h":1172,"l":1170,"n":25,"o":1172,"t":"2026-10-14T12:50:00Z","v":330,"vw":1171.212121},{"c":1171.5,"h":1171.5,"l":1171.5,"n":3,"o":1171.5,"t":"2026-10-14T12:55:00Z","v":120,"vw":1171.5},{"c":1175,"h":1175,"l":1174.89,"n":51,"o":1174.89,"t":"2026-10-14T13:10:00Z","v":1658,"vw":1174.897488},{"c":1175.11,"h":1175.11,"l":1175.05,"n":31,"o":1175.05,"t":"2026-10-14T13:15:00Z","v":290,"vw":1175.088217},{"c":1175,"h":1176.99,"l":1175,"n":112,"o":1176.5,"t":"2026-10-14T13:20:00Z","v":1111,"vw":1176.198364},{"c":1179.99,"h":1180.99,"l":1171.8856,"n":175,"o":1175,"t":"2026-10-14T13:25:00Z","v":2194,"vw":1177.264237},{"c":1186.16,"h":1187.22,"l":1174.24,"n":3602,"o":1177.87,"t":"2026-10-14T13:30:00Z","v":72847,"vw":1180.662967},{"c":1200.12,"h":1203.12,"l":1185.875,"n":5132,"o":1185.875,"t":"2026-10-14T13:35:00Z","v":107000,"vw":1195.135615},{"c":1207.45,"h":1208.96,"l":1199.634,"n":3911,"o":1199.87,"t":"2026-10-14T13:40:00Z","v":78555,"vw":1203.290693},{"c":1210.78,"h":1212,"l":1206.1,"n":3682,"o":1206.86,"t":"2026-10-14T13:45:00Z","v":70409,"vw":1209.319169},{"c":1209.02,"h":1213.8198,"l":1207.14,"n":2966,"o":1211.045,"t":"2026-10-14T13:50:00Z","v":57542,"vw":1210.221679},{"c":1205.495,"h":1210.89,"l":1203.4331,"n":3049,"o":1208.55,"t":"2026-10-14T13:55:00Z","v":67618,"vw":1206.397953},{"c":1212.68,"h":1213.79,"l":1203.58,"n":3310,"o":1203.58,"t":"2026-10-14T14:00:00Z","v":60799,"vw":1211.179265},{"c":1210,"h":1214.89,"l":1209.52,"n":2680,"o":1212.68,"t":"2026-10-14T14:05:00Z","v":55075,"vw":1212.002042},{"c":1209.12,"h":1211.12,"l":1208.08,"n":2055,"o":1210.8884,"t":"2026-10-14T14:10:00Z","v":32070,"vw":1209.575128},{"c":1210.4089,"h":1212.7532,"l":1209.24,"n":2172,"o":1209.24,"t":"2026-10-14T14:15:00Z","v":33451,"vw":1211.382846},{"c":1211.455,"h":1212.31,"l":1209,"n":1770,"o":1210.4155,"t":"2026-10-14T14:20:00Z","v":27596,"vw":1210.653835},{"c":1210.55,"h":1211.5,"l":1207.375,"n":1966,"o":1211.14,"t":"2026-10-14T14:25:00Z","v":37720,"vw":1209.426161},{"c":1207.87,"h":1212.98,"l":1207.04,"n":2212,"o":1210.66,"t":"2026-10-14T14:30:00Z","v":38895,"vw":1209.497508},{"c":1205.73,"h":1209.489,"l":1205.1347,"n":1716,"o":1207.87,"t":"2026-10-14T14:35:00Z","v":25829,"vw":1207.561515},{"c":1204.09,"h":1206.155,"l":1203.26,"n":1750,"o":1205.17,"t":"2026-10-14T14:40:00Z","v":27672,"vw":1204.445136},{"c":1204.91,"h":1206.9999,"l":1203.866,"n":1549,"o":1203.92,"t":"2026-10-14T14:45:00Z","v":18939,"vw":1205.236633},{"c":1205.86,"h":1206,"l":1203.5,"n":1377,"o":1205,"t":"2026-10-14T14:50:00Z","v":18124,"vw":1205.142328},{"c":1204.315,"h":1207.23,"l":1203.51,"n":1431,"o":1205.57,"t":"2026-10-14T14:55:00Z","v":24713,"vw":1205.812326},{"c":1207.33,"h":1207.48,"l":1203.727,"n":1476,"o":1204.315,"t":"2026-10-14T15:00:00Z","v":20558,"vw":1206.258803},{"c":1207.825,"h":1208.22,"l":1205.69,"n":2269,"o":1206.78,"t":"2026-10-14T15:05:00Z","v":36980,"vw":1207.217241},{"c":1212.66,"h":1212.66,"l":1207.2705,"n":2226,"o":1207.82,"t":"2026-10-14T15:10:00Z","v":38573,"vw":1210.258637},{"c":1212.58,"h":1213.51,"l":1211.01,"n":2102,"o":1212.031,"t":"2026-10-14T15:15:00Z","v":41641,"vw":1212.749313},{"c":1213.545,"h":1215.6199,"l":1211.9138,"n":2372,"o":1212.0221,"t":"2026-10-14T15:20:00Z","v":33710,"vw":1213.827571},{"c":1213.97,"h":1214.59,"l":1212.4642,"n":1451,"o":1212.85,"t":"2026-10-14T15:25:00Z","v":21151,"vw":1213.582476},{"c":1211.33,"h":1214.63,"l":1210.254,"n":1792,"o":1214,"t":"2026-10-14T15:30:00Z","v":29552,"vw":1212.773851},{"c":1213,"h":1213.11,"l":1209.97,"n":1404,"o":1211.325,"t":"2026-10-14T15:35:00Z","v":17548,"vw":1211.824841},{"c":1213.44,"h":1213.6642,"l":1211.0701,"n":1382,"o":1212.21,"t":"2026-10-14T15:40:00Z","v":14753,"vw":1212.425496},{"c":1213.75,"h":1213.75,"l":1212.05,"n":1428,"o":1212.88,"t":"2026-10-14T15:45:00Z","v":20739,"vw":1213.046239},{"c":1215.77,"h":1216.14,"l":1213.55,"n":1845,"o":1213.55,"t":"2026-10-14T15:50:00Z","v":25723,"vw":1214.636477},{"c":1215.675,"h":1216.714,"l":1215,"n":1578,"o":1215.96,"t":"2026-10-14T15:55:00Z","v":28983,"vw":1215.893761},{"c":1213.735,"h":1216.15,"l":1212.87,"n":1419,"o":1215.36,"t":"2026-10-14T16:00:00Z","v":27154,"vw":1214.749336},{"c":1214.55,"h":1214.856,"l":1212.3837,"n":1394,"o":1214.13,"t":"2026-10-14T16:05:00Z","v":17368,"vw":1213.680373},{"c":1213.425,"h":1216,"l":1212.5,"n":1276,"o":1214.88,"t":"2026-10-14T16:10:00Z","v":17926,"vw":1214.485964},{"c":1214.495,"h":1214.6998,"l":1212.64,"n":1327,"o":1213.86,"t":"2026-10-14T16:15:00Z","v":24897,"vw":1213.868057},{"c":1212.4801,"h":1214.5,"l":1212.4801,"n":1203,"o":1214.0489,"t":"2026-10-14T16:20:00Z","v":13939,"vw":1213.590758},{"c":1212.62,"h":1214.1656,"l":1212.44,"n":1135,"o":1213.22,"t":"2026-10-14T16:25:00Z","v":18192,"vw":1213.097294},{"c":1213.27,"h":1213.7299,"l":1212.252,"n":1056,"o":1212.48,"t":"2026-10-14T16:30:00Z","v":11578,"vw":1213.077302},{"c":1212.5685,"h":1213.8599,"l":1212.1201,"n":1002,"o":1213.66,"t":"2026-10-14T16:35:00Z","v":12859,"vw":1213.161512},{"c":1214,"h":1214.8,"l":1212.28,"n":1415,"o":1212.53,"t":"2026-10-14T16:40:00Z","v":26712,"vw":1213.608141},{"c":1213.39,"h":1214.29,"l":1212.68,"n":917,"o":1214.04,"t":"2026-10-14T16:45:00Z","v":12248,"vw":1213.438566},{"c":1211.8642,"h":1213.42,"l":1210.4431,"n":832,"o":1213.395,"t":"2026-10-14T16:50:00Z","v":12738,"vw":1211.822454},{"c":1211.436,"h":1212.12,"l":1211,"n":1049,"o":1211.46,"t":"2026-10-14T16:55:00Z","v":22447,"vw":1211.553795},{"c":1210.665,"h":1212,"l":1210.1063,"n":1114,"o":1211.6,"t":"2026-10-14T17:00:00Z","v":16623,"vw":1210.842445},{"c":1211.6,"h":1211.77,"l":1210,"n":1056,"o":1210.52,"t":"2026-10-14T17:05:00Z","v":16149,"vw":1210.915381},{"c":1211.99,"h":1213.39,"l":1211.1201,"n":1439,"o":1211.5,"t":"2026-10-14T17:10:00Z","v":39446,"vw":1212.278551},{"c":1210.79,"h":1212.22,"l":1210.74,"n":885,"o":1212,"t":"2026-10-14T17:15:00Z","v":13109,"vw":1211.740762},{"c":1212,"h":1212,"l":1210,"n":1156,"o":1210.66,"t":"2026-10-14T17:20:00Z","v":19981,"vw":1210.922643},{"c":1212.48,"h":1212.48,"l":1210.91,"n":1036,"o":1212,"t":"2026-10-14T17:25:00Z","v":14472,"vw":1211.710283},{"c":1212.645,"h":1212.91,"l":1211.2567,"n":1009,"o":1212,"t":"2026-10-14T17:30:00Z","v":21425,"vw":1212.188357},{"c":1212.37,"h":1213.11,"l":1211.93,"n":1015,"o":1212.645,"t":"2026-10-14T17:35:00Z","v":17537,"vw":1212.632601},{"c":1212.7871,"h":1212.93,"l":1210.43,"n":1133,"o":1212.37,"t":"2026-10-14T17:40:00Z","v":19298,"vw":1211.832828},{"c":1208.73,"h":1212.9949,"l":1208.73,"n":881,"o":1212.5,"t":"2026-10-14T17:45:00Z","v":11992,"vw":1210.532575},{"c":1210.235,"h":1211.41,"l":1207.335,"n":1935,"o":1208.65,"t":"2026-10-14T17:50:00Z","v":34258,"vw":1208.736815},{"c":1211.8922,"h":1212,"l":1209.68,"n":1045,"o":1210,"t":"2026-10-14T17:55:00Z","v":20683,"vw":1211.051603},{"c":1214.81,"h":1215.04,"l":1211.44,"n":1487,"o":1211.71,"t":"2026-10-14T18:00:00Z","v":22193,"vw":1213.340394},{"c":1213.61,"h":1215.56,"l":1213.53,"n":1261,"o":1214.815,"t":"2026-10-14T18:05:00Z","v":15868,"vw":1214.64345},{"c":1213.07,"h":1214.1121,"l":1212.42,"n":807,"o":1213.545,"t":"2026-10-14T18:10:00Z","v":7935,"vw":1213.402141},{"c":1213.47,"h":1213.59,"l":1212.45,"n":1049,"o":1213.07,"t":"2026-10-14T18:15:00Z","v":15962,"vw":1213.191033},{"c":1214.835,"h":1215.51,"l":1213.01,"n":1216,"o":1213.47,"t":"2026-10-14T18:20:00Z","v":17700,"vw":1214.494227},{"c":1210.945,"h":1215.267,"l":1210.3,"n":1250,"o":1215.267,"t":"2026-10-14T18:25:00Z","v":16447,"vw":1213.384076},{"c":1213,"h":1213.145,"l":1209.4773,"n":1283,"o":1211.18,"t":"2026-10-14T18:30:00Z","v":34785,"vw":1212.069198},{"c":1211.02,"h":1213.54,"l":1211,"n":893,"o":1212.4815,"t":"2026-10-14T18:35:00Z","v":17910,"vw":1212.651512},{"c":1212.195,"h":1212.65,"l":1210.38,"n":1071,"o":1211.01,"t":"2026-10-14T18:40:00Z","v":15321,"vw":1211.227511},{"c":1210.4,"h":1212.66,"l":1210.21,"n":1060,"o":1212.19,"t":"2026-10-14T18:45:00Z","v":18327,"vw":1211.826988},{"c":1211.72,"h":1212.35,"l":1210.13,"n":1275,"o":1210.26,"t":"2026-10-14T18:50:00Z","v":21278,"vw":1211.511879},{"c":1211.5,"h":1212,"l":1210.68,"n":1110,"o":1211.6243,"t":"2026-10-14T18:55:00Z","v":19207,"vw":1211.575551},{"c":1211.1464,"h":1211.35,"l":1210.1,"n":1021,"o":1211.08,"t":"2026-10-14T19:00:00Z","v":22549,"vw":1211.00398},{"c":1210.21,"h":1210.99,"l":1209.34,"n":1171,"o":1210.89,"t":"2026-10-14T19:05:00Z","v":21873,"vw":1210.176706},{"c":1212.48,"h":1214.83,"l":1210.22,"n":2091,"o":1210.225,"t":"2026-10-14T19:10:00Z","v":59031,"vw":1212.246102},{"c":1211.39,"h":1212.72,"l":1210.8701,"n":1319,"o":1212.48,"t":"2026-10-14T19:15:00Z","v":24238,"vw":1211.953546},{"c":1210.92,"h":1212.19,"l":1210.0048,"n":1207,"o":1211.67,"t":"2026-10-14T19:20:00Z","v":23573,"vw":1211.253277},{"c":1210.07,"h":1211.38,"l":1209.48,"n":1603,"o":1210.86,"t":"2026-10-14T19:25:00Z","v":30367,"vw":1210.59371},{"c":1210.68,"h":1211.36,"l":1209.13,"n":1947,"o":1209.54,"t":"2026-10-14T19:30:00Z","v":37922,"vw":1210.25981},{"c":1209.32,"h":1211.4142,"l":1208.58,"n":2118,"o":1210.385,"t":"2026-10-14T19:35:00Z","v":43838,"vw":1209.797405},{"c":1209.2699,"h":1210.4299,"l":1206.435,"n":2024,"o":1209.04,"t":"2026-10-14T19:40:00Z","v":43686,"vw":1207.877016},{"c":1211.06,"h":1212.65,"l":1208.01,"n":2205,"o":1208.67,"t":"2026-10-14T19:45:00Z","v":47707,"vw":1210.824316},{"c":1212.1,"h":1213.08,"l":1210.09,"n":3493,"o":1211.18,"t":"2026-10-14T19:50:00Z","v":66660,"vw":1211.974138},{"c":1211.57,"h":1212.38,"l":1209.38,"n":9216,"o":1212.37,"t":"2026-10-14T19:55:00Z","v":235137,"vw":1210.822089},{"c":1208.74,"h":1208.74,"l":1208.02,"n":172,"o":1208.74,"t":"2026-10-14T20:00:00Z","v":600128,"vw":1208.739947},{"c":1206,"h":1208.74,"l":1206,"n":44,"o":1208.02,"t":"2026-10-14T20:05:00Z","v":942,"vw":1207.897},{"c":1209.51,"h":1209.51,"l":1208.7,"n":45,"o":1208.7,"t":"2026-10-14T20:10:00Z","v":478,"vw":1208.9916},{"c":1210,"h":1210,"l":1209.11,"n":41,"o":1209.25,"t":"2026-10-14T20:15:00Z","v":831,"vw":1209.616752},{"c":1208.52,"h":1208.52,"l":1208.52,"n":21,"o":1208.52,"t":"2026-10-14T20:20:00Z","v":413,"vw":1208.52},{"c":1211.5365,"h":1211.5365,"l":1209,"n":17,"o":1209,"t":"2026-10-14T20:40:00Z","v":1158,"vw":1211.329372},{"c":1208.74,"h":1208.74,"l":1208.62,"n":11,"o":1208.62,"t":"2026-10-14T20:45:00Z","v":3197,"vw":1208.674545},{"c":1211,"h":1211,"l":1210.28,"n":52,"o":1210.28,"t":"2026-10-14T20:50:00Z","v":13008,"vw":1210.553767},{"c":1211.16,"h":1211.18,"l":1211,"n":13,"o":1211,"t":"2026-10-14T20:55:00Z","v":189,"vw":1211.112397},{"c":1209,"h":1209,"l":1209,"n":4,"o":1209,"t":"2026-10-14T21:10:00Z","v":53,"vw":1209},{"c":1210,"h":1210,"l":1210,"n":1,"o":1210,"t":"2026-10-14T21:15:00Z","v":88,"vw":1210},{"c":1210,"h":1210,"l":1210,"n":4,"o":1210,"t":"2026-10-14T21:50:00Z","v":102,"vw":1210},{"c":1208.1,"h":1209.7,"l":1208.1,"n":24,"o":1209.7,"t":"2026-10-14T21:55:00Z","v":536,"vw":1208.754545},{"c":1211,"h":1211,"l":1211,"n":26,"o":1211,"t":"2026-10-14T22:15:00Z","v":112,"vw":1211},{"c":1212,"h":1212,"l":1212,"n":9,"o":1212,"t":"2026-10-14T22:25:00Z","v":516,"vw":1212},{"c":1208.6458,"h":1208.6458,"l":1208.6458,"n":10,"o":1208.6458,"t":"2026-10-14T22:30:00Z","v":168,"vw":1208.6458},{"c":1208.5495,"h":1208.5495,"l":1208.5495,"n":8,"o":1208.5495,"t":"2026-10-14T22:35:00Z","v":170,"vw":1208.5495},{"c":1210,"h":1210,"l":1210,"n":9,"o":1210,"t":"2026-10-14T22:40:00Z","v":96,"vw":1210},{"c":1209.1,"h":1209.1,"l":1209.1,"n":8,"o":1209.1,"t":"2026-10-14T22:50:00Z","v":82,"vw":1209.1},{"c":1208.1,"h":1208.38,"l":1208.1,"n":9,"o":1208.38,"t":"2026-10-14T23:05:00Z","v":214,"vw":1208.24},{"c":1210,"h":1210,"l":1209.5,"n":46,"o":1209.5,"t":"2026-10-14T23:10:00Z","v":308,"vw":1209.838583},{"c":1208.19,"h":1212,"l":1208.19,"n":37,"o":1212,"t":"2026-10-14T23:35:00Z","v":473,"vw":1210.845455},{"c":1211.9,"h":1211.9,"l":1211.9,"n":10,"o":1211.9,"t":"2026-10-14T23:45:00Z","v":318,"vw":1211.9},{"c":1213,"h":1213,"l":1213,"n":6,"o":1213,"t":"2026-10-14T23:50:00Z","v":313,"vw":1213},{"c":1213,"h":1214,"l":1213,"n":7,"o":1214,"t":"2026-10-14T23:55:00Z","v":174,"vw":1213.666667},{"c":1222.02,"h":1223,"l":1213.76,"n":1009,"o":1215,"t":"2026-10-15T08:00:00Z","v":5559,"vw":1218.879753},{"c":1224.99,"h":1224.99,"l":1224.99,"n":28,"o":1224.99,"t":"2026-10-15T08:05:00Z","v":169,"vw":1224.99},{"c":1224.73,"h":1224.73,"l":1224.3,"n":12,"o":1224.3,"t":"2026-10-15T08:10:00Z","v":159,"vw":1224.515},{"c":1227.49,"h":1227.49,"l":1224.74,"n":75,"o":1224.74,"t":"2026-10-15T08:15:00Z","v":856,"vw":1225.618965},{"c":1232,"h":1234,"l":1229,"n":94,"o":1229,"t":"2026-10-15T08:20:00Z","v":1456,"vw":1231.51},{"c":1232.97,"h":1232.97,"l":1232,"n":63,"o":1232.68,"t":"2026-10-15T08:25:00Z","v":981,"vw":1232.481847},{"c":1230,"h":1233,"l":1230,"n":33,"o":1232.9,"t":"2026-10-15T08:30:00Z","v":576,"vw":1232.3},{"c":1231.01,"h":1231.01,"l":1231.01,"n":9,"o":1231.01,"t":"2026-10-15T08:35:00Z","v":86,"vw":1231.01},{"c":1230.6,"h":1230.6,"l":1230.6,"n":4,"o":1230.6,"t":"2026-10-15T08:40:00Z","v":63,"vw":1230.6},{"c":1228.5,"h":1230,"l":1228.5,"n":26,"o":1230,"t":"2026-10-15T08:45:00Z","v":249,"vw":1229.423077},{"c":1227.93,"h":1227.93,"l":1227.93,"n":13,"o":1227.93,"t":"2026-10-15T08:50:00Z","v":111,"vw":1227.93},{"c":1223,"h":1223,"l":1223,"n":18,"o":1223,"t":"2026-10-15T09:00:00Z","v":266,"vw":1223},{"c":1227.8,"h":1228.04,"l":1226.73,"n":19,"o":1228.04,"t":"2026-10-15T09:15:00Z","v":441,"vw":1227.816},{"c":1226.95,"h":1226.95,"l":1226.5,"n":14,"o":1226.5,"t":"2026-10-15T09:20:00Z","v":333,"vw":1226.703977},{"c":1227.15,"h":1227.15,"l":1227.15,"n":16,"o":1227.15,"t":"2026-10-15T09:25:00Z","v":110,"vw":1227.15},{"c":1227,"h":1227,"l":1227,"n":14,"o":1227,"t":"2026-10-15T09:35:00Z","v":219,"vw":1227},{"c":1227.39,"h":1229.29,"l":1227,"n":23,"o":1227,"t":"2026-10-15T10:00:00Z","v":255,"vw":1227.73931},{"c":1227.3,"h":1227.31,"l":1227.3,"n":22,"o":1227.31,"t":"2026-10-15T10:05:00Z","v":194,"vw":1227.305},{"c":1228,"h":1228,"l":1228,"n":9,"o":1228,"t":"2026-10-15T10:15:00Z","v":55,"vw":1228},{"c":1227,"h":1229,"l":1227,"n":13,"o":1229,"t":"2026-10-15T10:20:00Z","v":343,"vw":1228.245552},{"c":1227,"h":1227,"l":1227,"n":6,"o":1227,"t":"2026-10-15T10:30:00Z","v":59,"vw":1227},{"c":1226.32,"h":1226.32,"l":1226.32,"n":9,"o":1226.32,"t":"2026-10-15T10:35:00Z","v":130,"vw":1226.32},{"c":1225.93,"h":1225.93,"l":1225.93,"n":11,"o":1225.93,"t":"2026-10-15T10:40:00Z","v":65,"vw":1225.93},{"c":1227,"h":1227,"l":1226.96,"n":38,"o":1226.96,"t":"2026-10-15T10:45:00Z","v":493,"vw":1226.975457},{"c":1228.32,"h":1228.32,"l":1228.32,"n":14,"o":1228.32,"t":"2026-10-15T10:50:00Z","v":122,"vw":1228.32},{"c":1227.31,"h":1227.31,"l":1225.9,"n":26,"o":1225.9,"t":"2026-10-15T10:55:00Z","v":382,"vw":1227.060127},{"c":1233.78,"h":1233.78,"l":1224,"n":329,"o":1226.19,"t":"2026-10-15T11:00:00Z","v":3304,"vw":1229.626836},{"c":1232.2869,"h":1233,"l":1232.2869,"n":46,"o":1233,"t":"2026-10-15T11:05:00Z","v":409,"vw":1232.5246},{"c":1232.1,"h":1232.1,"l":1232.1,"n":14,"o":1232.1,"t":"2026-10-15T11:10:00Z","v":180,"vw":1232.1},{"c":1229,"h":1233.785,"l":1229,"n":64,"o":1233.785,"t":"2026-10-15T11:15:00Z","v":621,"vw":1231.105435},{"c":1230,"h":1230,"l":1230,"n":25,"o":1230,"t":"2026-10-15T11:30:00Z","v":380,"vw":1230},{"c":1224.78,"h":1232,"l":1224,"n":92,"o":1229,"t":"2026-10-15T11:40:00Z","v":2537,"vw":1225.329723},{"c":1225.45,"h":1226.1662,"l":1225,"n":52,"o":1226.1662,"t":"2026-10-15T11:50:00Z","v":616,"vw":1225.58018},{"c":1224.9,"h":1224.9,"l":1223.4796,"n":23,"o":1224.75,"t":"2026-10-15T11:55:00Z","v":340,"vw":1224.227991},{"c":1225.98,"h":1225.98,"l":1223.4349,"n":43,"o":1223.4349,"t":"2026-10-15T12:00:00Z","v":599,"vw":1224.300139},{"c":1226.99,"h":1226.99,"l":1226.99,"n":7,"o":1226.99,"t":"2026-10-15T12:05:00Z","v":115,"vw":1226.99},{"c":1227.6492,"h":1227.6492,"l":1227.52,"n":20,"o":1227.52,"t":"2026-10-15T12:10:00Z","v":328,"vw":1227.569362},{"c":1227,"h":1227,"l":1226,"n":46,"o":1227,"t":"2026-10-15T12:15:00Z","v":838,"vw":1226.614035},{"c":1225.06,"h":1225.89,"l":1225.06,"n":58,"o":1225.89,"t":"2026-10-15T12:20:00Z","v":478,"vw":1225.428889},{"c":1226.4121,"h":1226.4121,"l":1225.3,"n":29,"o":1225.3,"t":"2026-10-15T12:30:00Z","v":455,"vw":1226.147612},{"c":1226.3,"h":1226.3,"l":1226.28,"n":25,"o":1226.28,"t":"2026-10-15T12:35:00Z","v":206,"vw":1226.285926},{"c":1227,"h":1227,"l":1226,"n":14,"o":1226,"t":"2026-10-15T12:40:00Z","v":286,"vw":1226.742063},{"c":1228.9644,"h":1228.9644,"l":1227.36,"n":23,"o":1227.95,"t":"2026-10-15T12:45:00Z","v":410,"vw":1228.015548},{"c":1228.0193,"h":1228.0193,"l":1227,"n":8,"o":1227.3,"t":"2026-10-15T12:50:00Z","v":275,"vw":1227.494392},{"c":1230,"h":1231.3544,"l":1228,"n":106,"o":1229,"t":"2026-10-15T12:55:00Z","v":1327,"vw":1229.454005},{"c":1229.0944,"h":1230,"l":1228.5,"n":128,"o":1229.94,"t":"2026-10-15T13:00:00Z","v":1752,"vw":1229.686113},{"c":1228.6305,"h":1228.6305,"l":1226,"n":29,"o":1226,"t":"2026-10-15T13:10:00Z","v":363,"vw":1227.256301},{"c":1227.9,"h":1230,"l":1227.69,"n":45,"o":1230,"t":"2026-10-15T13:15:00Z","v":835,"vw":1228.160543},{"c":1226,"h":1226,"l":1223,"n":159,"o":1225.06,"t":"2026-10-15T13:20:00Z","v":2311,"vw":1224.849389},{"c":1235.05,"h":1235.05,"l":1224.01,"n":217,"o":1224.01,"t":"2026-10-15T13:25:00Z","v":3342,"vw":1232.218035},{"c":1244.01,"h":1247.88,"l":1230.66,"n":6659,"o":1235.04,"t":"2026-10-15T13:30:00Z","v":158691,"vw":1239.943734},{"c":1240.81,"h":1246.7417,"l":1232.96,"n":3778,"o":1243.07,"t":"2026-10-15T13:35:00Z","v":81019,"vw":1238.331479},{"c":1245.12,"h":1246,"l":1235.37,"n":2980,"o":1241.03,"t":"2026-10-15T13:40:00Z","v":55510,"vw":1239.706678},{"c":1245.08,"h":1251.82,"l":1240.0201,"n":4938,"o":1244.26,"t":"2026-10-15T13:45:00Z","v":87308,"vw":1247.695218},{"c":1255.925,"h":1256.665,"l":1242.93,"n":3815,"o":1244.81,"t":"2026-10-15T13:50:00Z","v":75518,"vw":1253.417821},{"c":1258.33,"h":1258.36,"l":1251.98,"n":4050,"o":1255.92,"t":"2026-10-15T13:55:00Z","v":75075,"vw":1255.643102},{"c":1261.57,"h":1261.9999,"l":1254.6703,"n":3799,"o":1258.035,"t":"2026-10-15T14:00:00Z","v":59183,"vw":1258.053184},{"c":1257.3301,"h":1262,"l":1254.67,"n":2913,"o":1260.28,"t":"2026-10-15T14:05:00Z","v":45346,"vw":1257.580661},{"c":1256.99,"h":1261,"l":1254.67,"n":2662,"o":1255.97,"t":"2026-10-15T14:10:00Z","v":42255,"vw":1258.056023},{"c":1262.75,"h":1263.25,"l":1255,"n":3660,"o":1256.01,"t":"2026-10-15T14:15:00Z","v":80049,"vw":1259.610562},{"c":1261.3799,"h":1262.93,"l":1259.3501,"n":2599,"o":1262.03,"t":"2026-10-15T14:20:00Z","v":47704,"vw":1260.735169},{"c":1264.435,"h":1266.65,"l":1260.2027,"n":3260,"o":1261.37,"t":"2026-10-15T14:25:00Z","v":65477,"vw":1264.082386},{"c":1259.5151,"h":1265.2,"l":1259.5,"n":3331,"o":1264.102,"t":"2026-10-15T14:30:00Z","v":58537,"vw":1262.573837},{"c":1263.54,"h":1266.5708,"l":1258.821,"n":2110,"o":1259.086,"t":"2026-10-15T14:35:00Z","v":38474,"vw":1264.010171},{"c":1263.705,"h":1264.21,"l":1262.74,"n":1895,"o":1263.54,"t":"2026-10-15T14:40:00Z","v":26401,"vw":1263.439177},{"c":1265.5,"h":1265.77,"l":1259.5,"n":3019,"o":1263.6325,"t":"2026-10-15T14:45:00Z","v":81561,"vw":1262.575814},{"c":1265.415,"h":1265.85,"l":1262.5,"n":2126,"o":1265.2651,"t":"2026-10-15T14:50:00Z","v":30060,"vw":1264.208164},{"c":1263.2625,"h":1268.23,"l":1262.42,"n":2745,"o":1265.41,"t":"2026-10-15T14:55:00Z","v":62602,"vw":1265.386073},{"c":1269.135,"h":1269.62,"l":1262.53,"n":2617,"o":1262.53,"t":"2026-10-15T15:00:00Z","v":55482,"vw":1267.244529},{"c":1273.39,"h":1274.4199,"l":1268.11,"n":3334,"o":1269.135,"t":"2026-10-15T15:05:00Z","v":61446,"vw":1271.443743},{"c":1269.68,"h":1273.375,"l":1269.6701,"n":2554,"o":1273.0101,"t":"2026-10-15T15:10:00Z","v":49077,"vw":1271.534376},{"c":1270.395,"h":1271,"l":1267.1,"n":2204,"o":1269.66,"t":"2026-10-15T15:15:00Z","v":60714,"vw":1269.943034},{"c":1267,"h":1271.78,"l":1265.97,"n":2223,"o":1270.25,"t":"2026-10-15T15:20:00Z","v":47457,"vw":1268.973295},{"c":1270.29,"h":1271.075,"l":1266.418,"n":1710,"o":1267.22,"t":"2026-10-15T15:25:00Z","v":34995,"vw":1268.772604},{"c":1271.68,"h":1272.25,"l":1269.54,"n":1672,"o":1270.845,"t":"2026-10-15T15:30:00Z","v":18681,"vw":1271.151955},{"c":1271.51,"h":1271.6,"l":1269.53,"n":1465,"o":1271.19,"t":"2026-10-15T15:35:00Z","v":17295,"vw":1270.516457},{"c":1267.73,"h":1271.78,"l":1267.61,"n":1501,"o":1271.55,"t":"2026-10-15T15:40:00Z","v":22209,"vw":1269.74747},{"c":1267.635,"h":1269.36,"l":1266.01,"n":1659,"o":1267.14,"t":"2026-10-15T15:45:00Z","v":40859,"vw":1267.661914},{"c":1267.73,"h":1269.5,"l":1267.34,"n":1671,"o":1267.795,"t":"2026-10-15T15:50:00Z","v":36259,"vw":1268.409303},{"c":1267.8974,"h":1271.01,"l":1266.53,"n":1470,"o":1267.85,"t":"2026-10-15T15:55:00Z","v":17287,"vw":1268.954479},{"c":1270.45,"h":1271.98,"l":1267.15,"n":1876,"o":1267.355,"t":"2026-10-15T16:00:00Z","v":34354,"vw":1269.548257},{"c":1269.635,"h":1271.71,"l":1269.35,"n":1374,"o":1270.51,"t":"2026-10-15T16:05:00Z","v":24626,"vw":1270.516439},{"c":1269.825,"h":1270.38,"l":1268.05,"n":1214,"o":1269.9,"t":"2026-10-15T16:10:00Z","v":27038,"vw":1268.78229},{"c":1271.25,"h":1271.855,"l":1268.8701,"n":1430,"o":1269.685,"t":"2026-10-15T16:15:00Z","v":28537,"vw":1270.441718},{"c":1269.6,"h":1272,"l":1269.21,"n":1157,"o":1271.505,"t":"2026-10-15T16:20:00Z","v":20327,"vw":1270.419567},{"c":1272.35,"h":1273,"l":1269.565,"n":1144,"o":1269.6,"t":"2026-10-15T16:25:00Z","v":17460,"vw":1271.762767},{"c":1273.085,"h":1273.5967,"l":1271.97,"n":1186,"o":1272.455,"t":"2026-10-15T16:30:00Z","v":18894,"vw":1272.750587},{"c":1275.12,"h":1275.38,"l":1272.4,"n":1888,"o":1273.09,"t":"2026-10-15T16:35:00Z","v":42575,"vw":1274.083866},{"c":1273.715,"h":1275.88,"l":1273.715,"n":1533,"o":1275.0874,"t":"2026-10-15T16:40:00Z","v":26886,"vw":1274.77887},{"c":1269.61,"h":1273.4,"l":1269.6001,"n":1064,"o":1273.4,"t":"2026-10-15T16:45:00Z","v":16066,"vw":1271.238636},{"c":1266.26,"h":1270.89,"l":1266.25,"n":1267,"o":1270,"t":"2026-10-15T16:50:00Z","v":19123,"vw":1268.649695},{"c":1266.56,"h":1266.99,"l":1266.11,"n":372,"o":1266.605,"t":"2026-10-15T16:55:00Z","v":7149,"vw":1266.576673},{"c":1264.62,"h":1264.88,"l":1263.56,"n":748,"o":1264.42,"t":"2026-10-15T18:10:00Z","v":17487,"vw":1264.20813},{"c":1266.61,"h":1267.23,"l":1264.1,"n":906,"o":1264.88,"t":"2026-10-15T18:15:00Z","v":14723,"vw":1265.461018},{"c":1264.97,"h":1266.61,"l":1264.88,"n":937,"o":1266.61,"t":"2026-10-15T18:20:00Z","v":15107,"vw":1265.702314},{"c":1266.525,"h":1267.93,"l":1263.96,"n":1267,"o":1264.94,"t":"2026-10-15T18:25:00Z","v":33067,"vw":1265.709501},{"c":1270.66,"h":1271,"l":1266.485,"n":1187,"o":1266.67,"t":"2026-10-15T18:30:00Z","v":17293,"vw":1269.252772},{"c":1268.03,"h":1271,"l":1267.7849,"n":1024,"o":1270.66,"t":"2026-10-15T18:35:00Z","v":16137,"vw":1269.660907},{"c":1266.275,"h":1269.32,"l":1265.76,"n":1383,"o":1268.11,"t":"2026-10-15T18:40:00Z","v":38425,"vw":1267.736051},{"c":1267.31,"h":1268.35,"l":1265.6001,"n":774,"o":1266.705,"t":"2026-10-15T18:45:00Z","v":10908,"vw":1266.806421},{"c":1268.3,"h":1268.79,"l":1267.1,"n":1219,"o":1267.6,"t":"2026-10-15T18:50:00Z","v":20254,"vw":1267.685677},{"c":1264.45,"h":1268.03,"l":1264.4,"n":1240,"o":1267.8659,"t":"2026-10-15T18:55:00Z","v":21324,"vw":1265.822264},{"c":1266.68,"h":1267.99,"l":1263.74,"n":1528,"o":1264.23,"t":"2026-10-15T19:00:00Z","v":38302,"vw":1265.38935},{"c":1267.34,"h":1268.185,"l":1265.71,"n":1155,"o":1267.105,"t":"2026-10-15T19:05:00Z","v":24245,"vw":1266.897702},{"c":1266.32,"h":1268.5,"l":1265.2,"n":1488,"o":1267.68,"t":"2026-10-15T19:10:00Z","v":32735,"vw":1266.858227},{"c":1265.19,"h":1266.91,"l":1264.2,"n":1210,"o":1266.21,"t":"2026-10-15T19:15:00Z","v":19553,"vw":1265.059081},{"c":1265.71,"h":1266.97,"l":1264.515,"n":1343,"o":1265.2225,"t":"2026-10-15T19:20:00Z","v":28729,"vw":1265.571177},{"c":1263.97,"h":1265.92,"l":1263.97,"n":1360,"o":1265.4707,"t":"2026-10-15T19:25:00Z","v":28048,"vw":1264.865524},{"c":1261.63,"h":1264.18,"l":1261.33,"n":1644,"o":1263.97,"t":"2026-10-15T19:30:00Z","v":31377,"vw":1262.221668},{"c":1258.55,"h":1261.81,"l":1257.26,"n":2153,"o":1261.81,"t":"2026-10-15T19:35:00Z","v":60706,"vw":1259.700662},{"c":1257.63,"h":1259.7,"l":1257.595,"n":1697,"o":1258.66,"t":"2026-10-15T19:40:00Z","v":33947,"vw":1258.661169},{"c":1255.4,"h":1257.98,"l":1254.07,"n":2563,"o":1257.27,"t":"2026-10-15T19:45:00Z","v":61803,"vw":1256.063342},{"c":1254.22,"h":1257.6499,"l":1254.15,"n":3557,"o":1255.4,"t":"2026-10-15T19:50:00Z","v":75625,"vw":1256.157536},{"c":1252.39,"h":1254.885,"l":1251.11,"n":8487,"o":1254.38,"t":"2026-10-15T19:55:00Z","v":203550,"vw":1253.360308},{"c":1251.61,"h":1252.39,"l":1248.06,"n":279,"o":1252.39,"t":"2026-10-15T20:00:00Z","v":572498,"vw":1251.60805},{"c":1250,"h":1250,"l":1250,"n":24,"o":1250,"t":"2026-10-15T20:05:00Z","v":1524,"vw":1250},{"c":1248.5,"h":1249,"l":1248.5,"n":24,"o":1248.5,"t":"2026-10-15T20:10:00Z","v":3952,"vw":1248.642045},{"c":1250,"h":1250,"l":1250,"n":8,"o":1250,"t":"2026-10-15T20:15:00Z","v":145,"vw":1250},{"c":1250.87,"h":1250.87,"l":1248.81,"n":39,"o":1250.5,"t":"2026-10-15T20:20:00Z","v":465,"vw":1250.058263},{"c":1249.5114,"h":1251.59,"l":1249.5114,"n":22,"o":1250.5505,"t":"2026-10-15T20:25:00Z","v":480,"vw":1250.810475},{"c":1251.61,"h":1251.61,"l":1251.61,"n":8,"o":1251.61,"t":"2026-10-15T20:30:00Z","v":113,"vw":1251.61},{"c":1252.01,"h":1252.01,"l":1251.61,"n":17,"o":1251.61,"t":"2026-10-15T20:35:00Z","v":150,"vw":1251.78193},{"c":1251.25,"h":1251.25,"l":1251,"n":86,"o":1251.01,"t":"2026-10-15T20:40:00Z","v":760,"vw":1251.061905},{"c":1250.51,"h":1250.51,"l":1250.4236,"n":24,"o":1250.4236,"t":"2026-10-15T20:45:00Z","v":238,"vw":1250.462},{"c":1250.29,"h":1250.29,"l":1250.29,"n":3,"o":1250.29,"t":"2026-10-15T20:50:00Z","v":81,"vw":1250.29},{"c":1250,"h":1250,"l":1250,"n":23,"o":1250,"t":"2026-10-15T20:55:00Z","v":186,"vw":1250}],"history":[{"c":929.51,"h":937,"l":926,"n":67292,"o":936,"t":"2024-10-14T04:00:00Z","v":1550385,"vw":930.687578},{"c":913.32,"h":926.52,"l":907.8001,"n":91105,"o":924.44,"t":"2024-10-15T04:00:00Z","v":2284189,"vw":914.244278},{"c":916.42,"h":917.805,"l":897.835,"n":68044,"o":910.03,"t":"2024-10-16T04:00:00Z","v":1645364,"vw":912.630692},{"c":917.12,"h":930.51,"l":916.04,"n":59783,"o":921,"t":"2024-10-17T04:00:00Z","v":2191188,"vw":919.269612},{"c":917.97,"h":920.9199,"l":905.62,"n":66606,"o":917.18,"t":"2024-10-18T04:00:00Z","v":2286912,"vw":916.271996},{"c":906.13,"h":918.86,"l":904.56,"n":68280,"o":917.98,"t":"2024-10-21T04:00:00Z","v":1592229,"vw":908.277632},{"c":909.15,"h":911.12,"l":900.2001,"n":58305,"o":901.675,"t":"2024-10-22T04:00:00Z","v":1391776,"vw":908.282632},{"c":903.25,"h":907.9499,"l":891.73,"n":79808,"o":905.62,"t":"2024-10-23T04:00:00Z","v":2646589,"vw":901.111279},{"c":891.32,"h":900,"l":888.28,"n":77434,"o":898.33,"t":"2024-10-24T04:00:00Z","v":1797145,"vw":892.447608},{"c":892.7,"h":900.96,"l":889.4501,"n":69334,"o":899.73,"t":"2024-10-25T04:00:00Z","v":2228327,"vw":894.719532},{"c":895.59,"h":898.2099,"l":890.78,"n":65184,"o":894.87,"t":"2024-10-28T04:00:00Z","v":2084102,"vw":895.280835},{"c":903.58,"h":907.98,"l":898.21,"n":95709,"o":898.21,"t":"2024-10-29T04:00:00Z","v":3187510,"vw":903.570197},{"c":846.83,"h":860.5,"l":769,"n":550910,"o":798.5,"t":"2024-10-30T04:00:00Z","v":18257230,"vw":823.918423},{"c":829.74,"h":853.5,"l":825.24,"n":184470,"o":836.51,"t":"2024-10-31T04:00:00Z","v":6582820,"vw":836.779497},{"c":818.93,"h":833,"l":816.73,"n":143465,"o":828,"t":"2024-11-01T04:00:00Z","v":5266277,"vw":823.040125},{"c":806.14,"h":820.19,"l":803.68,"n":127703,"o":805,"t":"2024-11-04T05:00:00Z","v":3918122,"vw":808.977913},{"c":806.06,"h":809.21,"l":797.49,"n":116271,"o":803.825,"t":"2024-11-05T05:00:00Z","v":3733279,"vw":803.377113},{"c":776.38,"h":820.73,"l":767.61,"n":280112,"o":817.3299,"t":"2024-11-06T05:00:00Z","v":8257862,"vw":776.819315},{"c":797.45,"h":802.55,"l":778.19,"n":155590,"o":784.65,"t":"2024-11-07T05:00:00Z","v":4557575,"vw":791.561165},{"c":831.54,"h":847.27,"l":801.26,"n":182286,"o":803.5,"t":"2024-11-08T05:00:00Z","v":7212870,"vw":829.308727},{"c":832.44,"h":844,"l":824.625,"n":98915,"o":831.3,"t":"2024-11-11T05:00:00Z","v":3342750,"vw":834.516176},{"c":818.86,"h":833.99,"l":810.7201,"n":109272,"o":830.2,"t":"2024-11-12T05:00:00Z","v":3378563,"vw":819.837709},{"c":811.81,"h":829.105,"l":811.29,"n":85297,"o":820.32,"t":"2024-11-13T05:00:00Z","v":3059268,"vw":817.021344},{"c":786.23,"h":809.19,"l":783.51,"n":134418,"o":809.19,"t":"2024-11-14T05:00:00Z","v":3998847,"vw":794.33377},{"c":746.2,"h":777.98,"l":744.2,"n":229008,"o":775.19,"t":"2024-11-15T05:00:00Z","v":7334562,"vw":755.476127},{"c":727.2,"h":734,"l":711.4001,"n":233891,"o":733.19,"t":"2024-11-18T05:00:00Z","v":9154351,"vw":721.614889},{"c":729.73,"h":730,"l":712.42,"n":143375,"o":716.31,"t":"2024-11-19T05:00:00Z","v":5832480,"vw":723.353946},{"c":753.41,"h":757.37,"l":735.46,"n":142581,"o":735.785,"t":"2024-11-20T05:00:00Z","v":5156837,"vw":749.42433},{"c":749.92,"h":752.9999,"l":735,"n":105850,"o":746.12,"t":"2024-11-21T05:00:00Z","v":4143204,"vw":745.912467},{"c":748.01,"h":761.2799,"l":745.0812,"n":93343,"o":757.05,"t":"2024-11-22T05:00:00Z","v":4015450,"vw":750.32871},{"c":755,"h":755,"l":740.01,"n":94852,"o":750,"t":"2024-11-25T05:00:00Z","v":5690465,"vw":752.310068},{"c":789.32,"h":807,"l":773.95,"n":183800,"o":785.2,"t":"2024-11-26T05:00:00Z","v":6622610,"vw":791.16827},{"c":788.19,"h":794.83,"l":780.3,"n":85227,"o":788.12,"t":"2024-11-27T05:00:00Z","v":2714656,"vw":788.266973},{"c":795.35,"h":800.33,"l":789.331,"n":58459,"o":791.33,"t":"2024-11-29T05:00:00Z","v":2206918,"vw":795.702199},{"c":799.8,"h":805.35,"l":795.2201,"n":85824,"o":798.11,"t":"2024-12-02T05:00:00Z","v":2895629,"vw":800.000618},{"c":813.33,"h":817.13,"l":801.61,"n":87865,"o":802.93,"t":"2024-12-03T05:00:00Z","v":2782067,"vw":812.380239},{"c":829.84,"h":846.4629,"l":820.5,"n":121507,"o":828.1,"t":"2024-12-04T05:00:00Z","v":3871090,"vw":832.980032},{"c":825.62,"h":831.13,"l":817.46,"n":83583,"o":827.78,"t":"2024-12-05T05:00:00Z","v":2423388,"vw":824.684617},{"c":826.71,"h":841,"l":825.6901,"n":84808,"o":827.68,"t":"2024-12-06T05:00:00Z","v":3047127,"vw":831.231922},{"c":803.58,"h":823.7,"l":801.28,"n":111537,"o":823.7,"t":"2024-12-09T05:00:00Z","v":3175956,"vw":806.491685},{"c":799.58,"h":813.9999,"l":797,"n":91063,"o":809.265,"t":"2024-12-10T05:00:00Z","v":2695247,"vw":803.044412},{"c":796.03,"h":799.4999,"l":786.3701,"n":103197,"o":795.25,"t":"2024-12-11T05:00:00Z","v":3510878,"vw":794.14755},{"c":782.35,"h":801.8365,"l":778.3901,"n":91018,"o":796.73,"t":"2024-12-12T05:00:00Z","v":2823840,"vw":786.267068},{"c":789.12,"h":794.245,"l":772.99,"n":87539,"o":777.13,"t":"2024-12-13T05:00:00Z","v":3059403,"vw":786.81489},{"c":779,"h":799.7826,"l":775.25,"n":96034,"o":792,"t":"2024-12-16T05:00:00Z","v":3426211,"vw":784.117678},{"c":778.62,"h":788,"l":772.43,"n":109043,"o":777.86,"t":"2024-12-17T05:00:00Z","v":3924764,"vw":779.864779},{"c":764.71,"h":779,"l":762.5,"n":101641,"o":775,"t":"2024-12-18T05:00:00Z","v":3354209,"vw":769.994108},{"c":757.54,"h":772.97,"l":752.395,"n":108619,"o":765.1,"t":"2024-12-19T05:00:00Z","v":4036350,"vw":758.227013},{"c":767.76,"h":811.35,"l":766.61,"n":198346,"o":811.35,"t":"2024-12-20T05:00:00Z","v":9942293,"vw":785.887361},{"c":796.28,"h":799.36,"l":773.07,"n":107843,"o":785.17,"t":"2024-12-23T05:00:00Z","v":3622297,"vw":788.878126},{"c":795.67,"h":797.75,"l":787.1,"n":45652,"o":791.37,"t":"2024-12-24T05:00:00Z","v":1165383,"vw":793.783692},{"c":794.14,"h":803.9099,"l":791.5,"n":52103,"o":794.12,"t":"2024-12-26T05:00:00Z","v":1274993,"vw":795.596685},{"c":783.17,"h":793.295,"l":779.22,"n":73045,"o":790,"t":"2024-12-27T05:00:00Z","v":2096535,"vw":784.299919},{"c":773.84,"h":779.76,"l":771,"n":64850,"o":777.915,"t":"2024-12-30T05:00:00Z","v":1719073,"vw":774.489971},{"c":772,"h":773.91,"l":764.3,"n":66938,"o":771,"t":"2024-12-31T05:00:00Z","v":2327004,"vw":769.915564},{"c":778.07,"h":787,"l":771.77,"n":71439,"o":780.59,"t":"2025-01-02T05:00:00Z","v":1941191,"vw":778.969276},{"c":781.98,"h":785.84,"l":775.53,"n":59386,"o":778.17,"t":"2025-01-03T05:00:00Z","v":1799992,"vw":781.083042},{"c":765.1,"h":784.765,"l":763.35,"n":112143,"o":783.715,"t":"2025-01-06T05:00:00Z","v":3991077,"vw":769.529469},{"c":773.29,"h":783.96,"l":761.6202,"n":92091,"o":764.9,"t":"2025-01-07T05:00:00Z","v":3576092,"vw":773.223691},{"c":787.22,"h":792.56,"l":770.665,"n":85923,"o":773.83,"t":"2025-01-08T05:00:00Z","v":3478440,"vw":785.206024},{"c":799.9,"h":800,"l":784.86,"n":91775,"o":791.93,"t":"2025-01-10T05:00:00Z","v":3973129,"vw":794.987948},{"c":797.48,"h":805.34,"l":783.61,"n":91666,"o":794.4,"t":"2025-01-13T05:00:00Z","v":3683849,"vw":794.195322},{"c":744.91,"h":784.225,"l":729,"n":277058,"o":784.225,"t":"2025-01-14T05:00:00Z","v":10372975,"vw":743.516875},{"c":746.74,"h":754.6,"l":735.265,"n":131680,"o":749,"t":"2025-01-15T05:00:00Z","v":5736908,"vw":746.798085},{"c":757.6,"h":765.51,"l":746.4,"n":90942,"o":747.5,"t":"2025-01-16T05:00:00Z","v":3070254,"vw":758.44923},{"c":725.72,"h":755.2799,"l":725.01,"n":162957,"o":747.83,"t":"2025-01-17T05:00:00Z","v":5560101,"vw":736.108748},{"c":742.35,"h":743.28,"l":726.53,"n":128251,"o":731.27,"t":"2025-01-21T05:00:00Z","v":5122833,"vw":736.715573},{"c":753.98,"h":760.37,"l":739.05,"n":94959,"o":745.575,"t":"2025-01-22T05:00:00Z","v":3737751,"vw":753.065409},{"c":766.6,"h":766.6,"l":744.25,"n":86944,"o":747.66,"t":"2025-01-23T05:00:00Z","v":3127173,"vw":759.575472},{"c":785.41,"h":789.29,"l":760.49,"n":111691,"o":761.95,"t":"2025-01-24T05:00:00Z","v":4170616,"vw":782.746698},{"c":808.17,"h":809.25,"l":778.71,"n":124097,"o":778.71,"t":"2025-01-27T05:00:00Z","v":3915247,"vw":800.976312},{"c":804.99,"h":816.15,"l":800.11,"n":89388,"o":807.24,"t":"2025-01-28T05:00:00Z","v":2808766,"vw":806.929324},{"c":804.08,"h":809.1199,"l":799,"n":64179,"o":806.99,"t":"2025-01-29T05:00:00Z","v":1827645,"vw":804.083476},{"c":823.23,"h":824.62,"l":805,"n":78729,"o":808.41,"t":"2025-01-30T05:00:00Z","v":2642984,"vw":817.737546},{"c":811.08,"h":827.35,"l":811.03,"n":77563,"o":823,"t":"2025-01-31T05:00:00Z","v":2562617,"vw":816.921132},{"c":810.43,"h":817.96,"l":801.75,"n":88514,"o":804.27,"t":"2025-02-03T05:00:00Z","v":2808421,"vw":811.220822},{"c":826.07,"h":829.04,"l":805.935,"n":88749,"o":811.05,"t":"2025-02-04T05:00:00Z","v":4285432,"vw":818.92},{"c":842.18,"h":846.9,"l":831.0558,"n":120575,"o":835.15,"t":"2025-02-05T05:00:00Z","v":4578885,"vw":840.235554},{"c":870.37,"h":887.7368,"l":835.61,"n":182811,"o":839.52,"t":"2025-02-06T05:00:00Z","v":7138547,"vw":869.55537},{"c":878.31,"h":889.36,"l":869.6186,"n":127391,"o":876.53,"t":"2025-02-07T05:00:00Z","v":4421084,"vw":880.590183},{"c":868.88,"h":880,"l":859.37,"n":96472,"o":877.725,"t":"2025-02-10T05:00:00Z","v":3063881,"vw":867.413256},{"c":865,"h":874.19,"l":860.5,"n":74943,"o":867.03,"t":"2025-02-11T05:00:00Z","v":1944467,"vw":866.99464},{"c":872.97,"h":877.78,"l":856.11,"n":76828,"o":856.93,"t":"2025-02-12T05:00:00Z","v":2533391,"vw":872.009097},{"c":871.86,"h":883.4999,"l":867.8,"n":77187,"o":877.07,"t":"2025-02-13T05:00:00Z","v":2472948,"vw":874.574854},{"c":844.27,"h":873.4999,"l":841.49,"n":101999,"o":869.1,"t":"2025-02-14T05:00:00Z","v":3222324,"vw":853.95917},{"c":857.2,"h":862.73,"l":851.36,"n":91006,"o":856.42,"t":"2025-02-18T05:00:00Z","v":4289381,"vw":856.675365},{"c":867.05,"h":881.3268,"l":857.175,"n":86583,"o":857.175,"t":"2025-02-19T05:00:00Z","v":3198798,"vw":868.66747},{"c":873.12,"h":880.32,"l":864,"n":78883,"o":866.84,"t":"2025-02-20T05:00:00Z","v":2990281,"vw":872.703164},{"c":873.68,"h":894.4,"l":873.43,"n":112465,"o":880.62,"t":"2025-02-21T05:00:00Z","v":3940432,"vw":881.332601},{"c":881.4,"h":893.11,"l":870.0175,"n":92916,"o":879.29,"t":"2025-02-24T05:00:00Z","v":3017053,"vw":882.41573},{"c":901.8,"h":911.9999,"l":890.74,"n":146673,"o":890.74,"t":"2025-02-25T05:00:00Z","v":5111285,"vw":902.529461},{"c":915.01,"h":922.4299,"l":896.6,"n":106015,"o":898.365,"t":"2025-02-26T05:00:00Z","v":3032835,"vw":911.602789},{"c":905.16,"h":925.5,"l":904.06,"n":108538,"o":915.72,"t":"2025-02-27T05:00:00Z","v":3085359,"vw":913.729572},{"c":920.63,"h":921.22,"l":892.6129,"n":92599,"o":901.84,"t":"2025-02-28T05:00:00Z","v":4071129,"vw":911.811056},{"c":929.72,"h":935.625,"l":910,"n":118338,"o":912.8,"t":"2025-03-03T05:00:00Z","v":3979760,"vw":927.632543},{"c":911.06,"h":929.16,"l":902.7901,"n":115384,"o":922.235,"t":"2025-03-04T05:00:00Z","v":3343495,"vw":914.163269},{"c":929.72,"h":930.49,"l":901.64,"n":86619,"o":904.8,"t":"2025-03-05T05:00:00Z","v":3109456,"vw":922.410734},{"c":912.76,"h":931.38,"l":898.28,"n":100864,"o":920.42,"t":"2025-03-06T05:00:00Z","v":3273078,"vw":914.279975},{"c":869.58,"h":908,"l":861.39,"n":142296,"o":905.39,"t":"2025-03-07T05:00:00Z","v":4818093,"vw":875.012612},{"c":829.76,"h":863.19,"l":825.78,"n":168629,"o":853.91,"t":"2025-03-10T04:00:00Z","v":5962920,"vw":837.754965},{"c":824.06,"h":832.35,"l":811.64,"n":110872,"o":827.2,"t":"2025-03-11T04:00:00Z","v":3796512,"vw":823.656466},{"c":821.86,"h":834.65,"l":813.26,"n":93388,"o":814.95,"t":"2025-03-12T04:00:00Z","v":3014828,"vw":822.743785},{"c":801.65,"h":821.1059,"l":795.38,"n":115773,"o":818.24,"t":"2025-03-13T04:00:00Z","v":3566282,"vw":803.131873},{"c":813.48,"h":815.21,"l":800,"n":91470,"o":803.11,"t":"2025-03-14T04:00:00Z","v":3102321,"vw":811.259794},{"c":824.76,"h":828.9999,"l":814.57,"n":77103,"o":816.95,"t":"2025-03-17T04:00:00Z","v":2546593,"vw":824.348747},{"c":822.51,"h":836.29,"l":812.615,"n":78127,"o":833.42,"t":"2025-03-18T04:00:00Z","v":2355028,"vw":820.918513},{"c":837.01,"h":842.13,"l":819.5,"n":74984,"o":821.72,"t":"2025-03-19T04:00:00Z","v":3790546,"vw":836.043314},{"c":842.57,"h":854.3899,"l":832.4647,"n":85169,"o":839.03,"t":"2025-03-20T04:00:00Z","v":4402727,"vw":843.685032},{"c":837.57,"h":850.425,"l":825.32,"n":74576,"o":837.8,"t":"2025-03-21T04:00:00Z","v":5963841,"vw":838.709237},{"c":864.9,"h":866.87,"l":837.76,"n":84741,"o":845.32,"t":"2025-03-24T04:00:00Z","v":3102378,"vw":858.769051},{"c":852.35,"h":874.92,"l":847.92,"n":83659,"o":869.55,"t":"2025-03-25T04:00:00Z","v":2670595,"vw":856.235893},{"c":826.76,"h":851.41,"l":826.4,"n":86073,"o":845.69,"t":"2025-03-26T04:00:00Z","v":2564074,"vw":833.804116},{"c":821.67,"h":826.77,"l":815.29,"n":64929,"o":822.815,"t":"2025-03-27T04:00:00Z","v":2128215,"vw":821.313546},{"c":822.51,"h":829.78,"l":817.43,"n":69865,"o":820,"t":"2025-03-28T04:00:00Z","v":2125058,"vw":822.906438},{"c":825.91,"h":828.01,"l":789.4,"n":99269,"o":808.98,"t":"2025-03-31T04:00:00Z","v":3737328,"vw":817.462609},{"c":805.23,"h":820.66,"l":797,"n":106486,"o":818.6,"t":"2025-04-01T04:00:00Z","v":2987721,"vw":807.104382},{"c":818.22,"h":819.85,"l":795.04,"n":81457,"o":795.04,"t":"2025-04-02T04:00:00Z","v":2683841,"vw":811.265176},{"c":789.09,"h":818.79,"l":787.06,"n":105483,"o":810.51,"t":"2025-04-03T04:00:00Z","v":2675092,"vw":797.186445},{"c":738.21,"h":768.27,"l":734.6975,"n":180920,"o":762.11,"t":"2025-04-04T04:00:00Z","v":5299384,"vw":746.938316},{"c":723.73,"h":748,"l":677.0912,"n":182387,"o":697.93,"t":"2025-04-07T04:00:00Z","v":6274432,"vw":714.023331},{"c":726.24,"h":763.504,"l":713.2837,"n":130942,"o":754.98,"t":"2025-04-08T04:00:00Z","v":4114423,"vw":737.869441},{"c":753.71,"h":754.83,"l":689,"n":180085,"o":704.4,"t":"2025-04-09T04:00:00Z","v":6618253,"vw":721.682718},{"c":720.91,"h":741.95,"l":691.765,"n":128916,"o":738.9,"t":"2025-04-10T04:00:00Z","v":4182699,"vw":717.079081},{"c":732.41,"h":735.8394,"l":711.975,"n":96367,"o":722.89,"t":"2025-04-11T04:00:00Z","v":3603402,"vw":727.802945},{"c":754.35,"h":759.56,"l":734.5201,"n":100723,"o":750.45,"t":"2025-04-14T04:00:00Z","v":3461155,"vw":750.499715},{"c":757.18,"h":765.31,"l":751.49,"n":68494,"o":755.57,"t":"2025-04-15T04:00:00Z","v":2458145,"vw":757.538847},{"c":734.9,"h":756.3,"l":730.34,"n":80294,"o":755.64,"t":"2025-04-16T04:00:00Z","v":3302584,"vw":737.912464},{"c":839.96,"h":858,"l":821.84,"n":260147,"o":840.8,"t":"2025-04-17T04:00:00Z","v":10853385,"vw":843.321269},{"c":818.02,"h":843.91,"l":807,"n":121001,"o":841.51,"t":"2025-04-21T04:00:00Z","v":3326647,"vw":822.313054},{"c":827.54,"h":832,"l":814,"n":93848,"o":821.88,"t":"2025-04-22T04:00:00Z","v":3086504,"vw":823.373228},{"c":829.42,"h":846.01,"l":818.64,"n":90790,"o":836.96,"t":"2025-04-23T04:00:00Z","v":2714595,"vw":830.194981},{"c":859.73,"h":862.25,"l":829.21,"n":87197,"o":836,"t":"2025-04-24T04:00:00Z","v":2939516,"vw":853.033983},{"c":884.54,"h":885.58,"l":851.0688,"n":100579,"o":859.66,"t":"2025-04-25T04:00:00Z","v":3398884,"vw":874.021156},{"c":877.29,"h":882.25,"l":864.4101,"n":105195,"o":870.44,"t":"2025-04-28T04:00:00Z","v":3457569,"vw":873.442565},{"c":885.2,"h":892.47,"l":874.03,"n":79627,"o":877.7,"t":"2025-04-29T04:00:00Z","v":2454441,"vw":886.320011},{"c":898.95,"h":902.4999,"l":882.12,"n":106885,"o":888.2,"t":"2025-04-30T04:00:00Z","v":4374094,"vw":895.547513},{"c":794.1,"h":850.93,"l":792.07,"n":350836,"o":844,"t":"2025-05-01T04:00:00Z","v":12601092,"vw":815.325762},{"c":823.62,"h":831.53,"l":807.585,"n":181448,"o":825.115,"t":"2025-05-02T04:00:00Z","v":6059361,"vw":823.17986},{"c":821.46,"h":829.64,"l":812.025,"n":92557,"o":817,"t":"2025-05-05T04:00:00Z","v":2889574,"vw":822.007476},{"c":775.12,"h":818.42,"l":770.35,"n":183579,"o":816.89,"t":"2025-05-06T04:00:00Z","v":5981971,"vw":784.381989},{"c":776.72,"h":784.34,"l":772.26,"n":105945,"o":780.5,"t":"2025-05-07T04:00:00Z","v":3818272,"vw":777.155451},{"c":751.45,"h":769.979,"l":739.08,"n":204473,"o":765,"t":"2025-05-08T04:00:00Z","v":6162033,"vw":749.488756},{"c":734.57,"h":762.01,"l":733,"n":127600,"o":752.01,"t":"2025-05-09T04:00:00Z","v":4072561,"vw":745.239197},{"c":755.57,"h":765.3299,"l":722.18,"n":262316,"o":727.87,"t":"2025-05-12T04:00:00Z","v":9176065,"vw":746.64},{"c":746.06,"h":759.4999,"l":740.8501,"n":149458,"o":755.55,"t":"2025-05-13T04:00:00Z","v":4523911,"vw":749.126687},{"c":715.56,"h":759.5,"l":714.03,"n":247533,"o":749.24,"t":"2025-05-14T04:00:00Z","v":7558516,"vw":725.352006},{"c":733.29,"h":738.68,"l":712.21,"n":166174,"o":725.7,"t":"2025-05-15T04:00:00Z","v":5212870,"vw":727.966672},{"c":757.39,"h":758.87,"l":738,"n":157121,"o":740,"t":"2025-05-16T04:00:00Z","v":4645121,"vw":751.745572},{"c":755.11,"h":758.72,"l":747.56,"n":100792,"o":753,"t":"2025-05-19T04:00:00Z","v":4062745,"vw":752.255934},{"c":747.01,"h":763.495,"l":743.0001,"n":111165,"o":756,"t":"2025-05-20T04:00:00Z","v":3873473,"vw":748.749764},{"c":724.95,"h":750.52,"l":723.97,"n":137671,"o":747.05,"t":"2025-05-21T04:00:00Z","v":4059969,"vw":731.159445},{"c":715.2,"h":722.1883,"l":711.55,"n":159398,"o":717.1,"t":"2025-05-22T04:00:00Z","v":4249900,"vw":716.633867},{"c":713.71,"h":719.64,"l":709,"n":103627,"o":710,"t":"2025-05-23T04:00:00Z","v":2635706,"vw":713.349634},{"c":725.22,"h":731.31,"l":714.33,"n":122976,"o":717.03,"t":"2025-05-27T04:00:00Z","v":3792652,"vw":723.715504},{"c":719.39,"h":729.99,"l":714.74,"n":104673,"o":725.22,"t":"2025-05-28T04:00:00Z","v":2948772,"vw":720.11394},{"c":722.57,"h":727.327,"l":716.955,"n":88939,"o":719.23,"t":"2025-05-29T04:00:00Z","v":2786929,"vw":721.765101},{"c":737.67,"h":745.9,"l":717.11,"n":132718,"o":725,"t":"2025-05-30T04:00:00Z","v":6106236,"vw":736.40823},{"c":747.12,"h":747.37,"l":730.695,"n":99928,"o":732.5,"t":"2025-06-02T04:00:00Z","v":2946864,"vw":742.069707},{"c":750.78,"h":757,"l":741.46,"n":99118,"o":746.25,"t":"2025-06-03T04:00:00Z","v":3056488,"vw":751.08353},{"c":765.84,"h":772.62,"l":756,"n":114576,"o":756.39,"t":"2025-06-04T04:00:00Z","v":3135930,"vw":766.722966},{"c":765.68,"h":770,"l":753.05,"n":111605,"o":769.5,"t":"2025-06-05T04:00:00Z","v":3638629,"vw":763.731964},{"c":769.88,"h":772.6,"l":765.2,"n":73349,"o":768.48,"t":"2025-06-06T04:00:00Z","v":2069864,"vw":769.247693},{"c":773.71,"h":779.29,"l":767.5929,"n":87558,"o":771.95,"t":"2025-06-09T04:00:00Z","v":2262158,"vw":774.137838},{"c":807.19,"h":808.63,"l":777,"n":152881,"o":777.09,"t":"2025-06-10T04:00:00Z","v":4744424,"vw":799.476026},{"c":808.61,"h":820.7178,"l":805.0272,"n":114451,"o":809.65,"t":"2025-06-11T04:00:00Z","v":3125380,"vw":811.956635},{"c":812.03,"h":818.555,"l":806.35,"n":78896,"o":810.33,"t":"2025-06-12T04:00:00Z","v":2271087,"vw":812.56624},{"c":819.36,"h":825,"l":808.1001,"n":106326,"o":810.335,"t":"2025-06-13T04:00:00Z","v":2754587,"vw":819.690278},{"c":807.58,"h":825,"l":805.7575,"n":104209,"o":821.68,"t":"2025-06-16T04:00:00Z","v":2821770,"vw":814.049607},{"c":791.24,"h":805.16,"l":788.935,"n":103494,"o":805.16,"t":"2025-06-17T04:00:00Z","v":2875634,"vw":794.923399},{"c":785.03,"h":790.625,"l":779.44,"n":83334,"o":789.95,"t":"2025-06-18T04:00:00Z","v":2442938,"vw":785.193421},{"c":762.73,"h":786,"l":755.56,"n":138045,"o":786,"t":"2025-06-20T04:00:00Z","v":6210647,"vw":765.706601},{"c":770.64,"h":793.21,"l":763.83,"n":116281,"o":770.53,"t":"2025-06-23T04:00:00Z","v":3951536,"vw":772.591929},{"c":778.08,"h":784.44,"l":763.02,"n":95701,"o":772.89,"t":"2025-06-24T04:00:00Z","v":2788473,"vw":774.787255},{"c":792.3,"h":798.95,"l":773.595,"n":104770,"o":779,"t":"2025-06-25T04:00:00Z","v":3023134,"vw":790.12037},{"c":795.12,"h":798.8,"l":788.25,"n":98505,"o":793.95,"t":"2025-06-26T04:00:00Z","v":3118189,"vw":795.182741},{"c":775.45,"h":802.5,"l":774.64,"n":108807,"o":795.8,"t":"2025-06-27T04:00:00Z","v":4115147,"vw":781.690842},{"c":779.53,"h":785,"l":774,"n":85818,"o":778.54,"t":"2025-06-30T04:00:00Z","v":3041492,"vw":778.783506},{"c":775.9,"h":790,"l":773,"n":91336,"o":779.53,"t":"2025-07-01T04:00:00Z","v":2733978,"vw":779.641166},{"c":779.28,"h":779.84,"l":768,"n":79242,"o":776.5,"t":"2025-07-02T04:00:00Z","v":1978285,"vw":777.091031},{"c":780.67,"h":783.55,"l":773,"n":55341,"o":780.46,"t":"2025-07-03T04:00:00Z","v":1450532,"vw":779.038153},{"c":772.87,"h":781.1481,"l":762.03,"n":100800,"o":780.68,"t":"2025-07-07T04:00:00Z","v":2576881,"vw":770.247532},{"c":777.66,"h":792.69,"l":768.8001,"n":105606,"o":774.85,"t":"2025-07-08T04:00:00Z","v":3301776,"vw":781.696879},{"c":786.92,"h":794,"l":781.99,"n":76796,"o":783.8,"t":"2025-07-09T04:00:00Z","v":2703085,"vw":786.855758},{"c":790.65,"h":799.4922,"l":786.43,"n":90465,"o":789.67,"t":"2025-07-10T04:00:00Z","v":3131256,"vw":792.220842},{"c":793.01,"h":795.73,"l":777.2,"n":90480,"o":786.35,"t":"2025-07-11T04:00:00Z","v":2852544,"vw":787.3967},{"c":799.34,"h":800.88,"l":787.36,"n":82605,"o":790,"t":"2025-07-14T04:00:00Z","v":2401422,"vw":796.993005},{"c":771.75,"h":805.42,"l":764.38,"n":158572,"o":801.67,"t":"2025-07-15T04:00:00Z","v":4174059,"vw":779.311012},{"c":789.8,"h":796.0354,"l":772.16,"n":111688,"o":773.5,"t":"2025-07-16T04:00:00Z","v":3255361,"vw":788.684794},{"c":761.5,"h":790,"l":760.0201,"n":149777,"o":786.79,"t":"2025-07-17T04:00:00Z","v":4107259,"vw":770.149075},{"c":771.71,"h":775.96,"l":760.5,"n":98302,"o":763.86,"t":"2025-07-18T04:00:00Z","v":3357743,"vw":770.4098},{"c":762.18,"h":772,"l":760.5,"n":103060,"o":768.17,"t":"2025-07-21T04:00:00Z","v":3058007,"vw":764.801437},{"c":776.44,"h":778.29,"l":762.5,"n":87227,"o":763.34,"t":"2025-07-22T04:00:00Z","v":2496628,"vw":774.423307},{"c":798.89,"h":800.09,"l":777.08,"n":96443,"o":780,"t":"2025-07-23T04:00:00Z","v":2683557,"vw":793.946605},{"c":805.43,"h":810.14,"l":797.65,"n":95209,"o":801.36,"t":"2025-07-24T04:00:00Z","v":2786773,"vw":804.541848},{"c":812.69,"h":815.19,"l":802.37,"n":87270,"o":809,"t":"2025-07-25T04:00:00Z","v":2976879,"vw":810.242226},{"c":808.11,"h":820.22,"l":802.5,"n":84518,"o":812.65,"t":"2025-07-28T04:00:00Z","v":2587722,"vw":811.476083},{"c":762.95,"h":779.49,"l":755.18,"n":230176,"o":774.5,"t":"2025-07-29T04:00:00Z","v":7100711,"vw":766.507224},{"c":760.08,"h":778.1,"l":758.41,"n":134131,"o":774,"t":"2025-07-30T04:00:00Z","v":4338566,"vw":764.951309},{"c":740.07,"h":766.4468,"l":735.44,"n":183696,"o":747.3,"t":"2025-07-31T04:00:00Z","v":5810267,"vw":748.459994},{"c":762.33,"h":768,"l":745.99,"n":146353,"o":746.82,"t":"2025-08-01T04:00:00Z","v":4859455,"vw":760.539537},{"c":769,"h":774.48,"l":752.57,"n":103436,"o":759.97,"t":"2025-08-04T04:00:00Z","v":3353421,"vw":764.020217},{"c":765.95,"h":769.94,"l":759.5197,"n":82755,"o":765.57,"t":"2025-08-05T04:00:00Z","v":3615197,"vw":765.408375},{"c":746.37,"h":763,"l":740.19,"n":156926,"o":756.56,"t":"2025-08-06T04:00:00Z","v":4752116,"vw":748.073067},{"c":640.86,"h":678.2868,"l":633.2,"n":818327,"o":675.66,"t":"2025-08-07T04:00:00Z","v":26101620,"vw":643.383448},{"c":625.65,"h":656.18,"l":623.78,"n":448344,"o":655,"t":"2025-08-08T04:00:00Z","v":14125127,"vw":634.027442},{"c":635.22,"h":654.44,"l":625.9,"n":305313,"o":629.415,"t":"2025-08-11T04:00:00Z","v":11294200,"vw":641.787508},{"c":639.43,"h":646.18,"l":629.398,"n":223581,"o":639.5,"t":"2025-08-12T04:00:00Z","v":6925000,"vw":638.590358},{"c":660.49,"h":661.75,"l":644.5,"n":224761,"o":650.4,"t":"2025-08-13T04:00:00Z","v":6310033,"vw":655.982609},{"c":684.43,"h":685.48,"l":655.1,"n":253906,"o":662,"t":"2025-08-14T04:00:00Z","v":8395905,"vw":674.140286},{"c":701.23,"h":706.79,"l":685.8001,"n":254896,"o":694.2,"t":"2025-08-15T04:00:00Z","v":8224629,"vw":696.834861},{"c":698.05,"h":707.75,"l":693.5,"n":163818,"o":695.02,"t":"2025-08-18T04:00:00Z","v":4997259,"vw":700.118258},{"c":703.21,"h":714.2661,"l":698.55,"n":176436,"o":706.61,"t":"2025-08-19T04:00:00Z","v":5941004,"vw":706.950119},{"c":705.44,"h":705.8,"l":685.1503,"n":154444,"o":701.52,"t":"2025-08-20T04:00:00Z","v":4139402,"vw":697.767093},{"c":709.82,"h":718.4,"l":705.2,"n":131280,"o":705.2,"t":"2025-08-21T04:00:00Z","v":3617326,"vw":712.587475},{"c":711.68,"h":719.4628,"l":709.4301,"n":113059,"o":715.04,"t":"2025-08-22T04:00:00Z","v":3222726,"vw":714.225623},{"c":695.33,"h":713.4999,"l":694.23,"n":135768,"o":711,"t":"2025-08-25T04:00:00Z","v":2898115,"vw":700.54058},{"c":736.03,"h":736.18,"l":713.0952,"n":222527,"o":716.24,"t":"2025-08-26T04:00:00Z","v":7695621,"vw":726.802032},{"c":734.17,"h":746.5899,"l":731.55,"n":143885,"o":736.96,"t":"2025-08-27T04:00:00Z","v":4326154,"vw":738.062357},{"c":731.96,"h":738.59,"l":726.34,"n":102316,"o":735.8,"t":"2025-08-28T04:00:00Z","v":3116995,"vw":731.729296},{"c":732.58,"h":737.42,"l":728.5001,"n":89611,"o":732.315,"t":"2025-08-29T04:00:00Z","v":2550816,"vw":732.519368},{"c":735.19,"h":737.14,"l":723.64,"n":109046,"o":727.99,"t":"2025-09-02T04:00:00Z","v":3222500,"vw":732.332648},{"c":737.83,"h":737.83,"l":729.02,"n":80825,"o":732.02,"t":"2025-09-03T04:00:00Z","v":2222479,"vw":735.862185},{"c":742.91,"h":747,"l":735.33,"n":94901,"o":736.315,"t":"2025-09-04T04:00:00Z","v":2423422,"vw":742.019672},{"c":727.21,"h":744.7,"l":722.57,"n":129259,"o":744.7,"t":"2025-09-05T04:00:00Z","v":3420556,"vw":729.061956},{"c":738.64,"h":742.7,"l":719.2183,"n":144393,"o":729.71,"t":"2025-09-08T04:00:00Z","v":4534603,"vw":732.854107},{"c":750.61,"h":752.8394,"l":733.87,"n":113468,"o":734.18,"t":"2025-09-09T04:00:00Z","v":2986919,"vw":747.793798},{"c":754.62,"h":755.8015,"l":742.485,"n":100731,"o":748.09,"t":"2025-09-10T04:00:00Z","v":2477423,"vw":750.980237},{"c":756.28,"h":761.13,"l":750.37,"n":91507,"o":752.48,"t":"2025-09-11T04:00:00Z","v":2197383,"vw":756.880821},{"c":755.39,"h":761.6,"l":748,"n":89338,"o":760.17,"t":"2025-09-12T04:00:00Z","v":2198276,"vw":753.978992},{"c":748.19,"h":756.335,"l":742.11,"n":108175,"o":753.07,"t":"2025-09-15T04:00:00Z","v":2790856,"vw":748.097653},{"c":764.71,"h":770.3799,"l":744.54,"n":147012,"o":745.405,"t":"2025-09-16T04:00:00Z","v":3881298,"vw":761.843123},{"c":760.13,"h":776.96,"l":756.344,"n":123072,"o":761.485,"t":"2025-09-17T04:00:00Z","v":3471175,"vw":764.603902},{"c":762.93,"h":772.535,"l":759.0101,"n":114157,"o":761.38,"t":"2025-09-18T04:00:00Z","v":3463973,"vw":763.867139},{"c":751.99,"h":765,"l":749.2,"n":126517,"o":765,"t":"2025-09-19T04:00:00Z","v":7349452,"vw":754.393645},{"c":754.95,"h":762.04,"l":746.265,"n":101373,"o":748.56,"t":"2025-09-22T04:00:00Z","v":2527396,"vw":755.221547},{"c":746.98,"h":752.9999,"l":743.17,"n":100110,"o":750.57,"t":"2025-09-23T04:00:00Z","v":2910123,"vw":746.721349},{"c":741.85,"h":746.94,"l":736.16,"n":90502,"o":745.99,"t":"2025-09-24T04:00:00Z","v":2243014,"vw":741.361023},{"c":714.59,"h":740,"l":712.05,"n":180114,"o":737.67,"t":"2025-09-25T04:00:00Z","v":5136364,"vw":719.528828},{"c":724.54,"h":729,"l":717.08,"n":120600,"o":724.12,"t":"2025-09-26T04:00:00Z","v":3559673,"vw":723.204281},{"c":726.51,"h":727.8585,"l":716.0778,"n":111040,"o":725.55,"t":"2025-09-29T04:00:00Z","v":3309245,"vw":724.486253},{"c":763,"h":766.3499,"l":725.3101,"n":181804,"o":726.96,"t":"2025-09-30T04:00:00Z","v":6234280,"vw":752.769467},{"c":825.42,"h":833.3,"l":763.3,"n":320011,"o":763.3,"t":"2025-10-01T04:00:00Z","v":10124466,"vw":811.841324},{"c":819.85,"h":834.46,"l":812.81,"n":165894,"o":814.355,"t":"2025-10-02T04:00:00Z","v":4291766,"vw":820.1109},{"c":839.87,"h":848.13,"l":816.1,"n":173079,"o":824.94,"t":"2025-10-03T04:00:00Z","v":5088509,"vw":837.727698},{"c":845.05,"h":856.57,"l":838.66,"n":129717,"o":839.95,"t":"2025-10-06T04:00:00Z","v":3651387,"vw":847.890837},{"c":843.63,"h":848.5361,"l":836.58,"n":100301,"o":845,"t":"2025-10-07T04:00:00Z","v":2610798,"vw":843.810276},{"c":845.72,"h":856,"l":844.99,"n":91198,"o":850,"t":"2025-10-08T04:00:00Z","v":2180943,"vw":849.053575},{"c":855.35,"h":860.25,"l":845.7,"n":86943,"o":851.69,"t":"2025-10-09T04:00:00Z","v":3071666,"vw":853.654599},{"c":833.49,"h":864.35,"l":830.11,"n":133502,"o":858,"t":"2025-10-10T04:00:00Z","v":3430964,"vw":843.142435},{"c":819.4,"h":835.32,"l":817.35,"n":110099,"o":832.68,"t":"2025-10-13T04:00:00Z","v":2167468,"vw":824.033917},{"c":812.35,"h":822.09,"l":806,"n":89353,"o":822.09,"t":"2025-10-14T04:00:00Z","v":1928371,"vw":812.745426},{"c":826.57,"h":830.19,"l":808.58,"n":100176,"o":812.5,"t":"2025-10-15T04:00:00Z","v":2355840,"vw":824.320532},{"c":819.38,"h":834.7,"l":815.37,"n":89587,"o":825.07,"t":"2025-10-16T04:00:00Z","v":2272909,"vw":821.77579},{"c":802.83,"h":804.44,"l":783.8454,"n":138059,"o":788.96,"t":"2025-10-17T04:00:00Z","v":3982950,"vw":797.059908},{"c":808.96,"h":809.41,"l":799.77,"n":82557,"o":805.6,"t":"2025-10-20T04:00:00Z","v":2279715,"vw":806.218347},{"c":799.57,"h":812.99,"l":798.71,"n":71879,"o":806.93,"t":"2025-10-21T04:00:00Z","v":2099482,"vw":803.132794},{"c":812.43,"h":815.94,"l":793.82,"n":92063,"o":798.4,"t":"2025-10-22T04:00:00Z","v":2930642,"vw":809.465661},{"c":821.04,"h":824.7,"l":806.02,"n":83666,"o":806.4,"t":"2025-10-23T04:00:00Z","v":2632946,"vw":819.850221},{"c":825.45,"h":834.15,"l":812.5001,"n":83827,"o":815.21,"t":"2025-10-24T04:00:00Z","v":2211150,"vw":827.815104},{"c":826.41,"h":826.42,"l":811.48,"n":89042,"o":825,"t":"2025-10-27T04:00:00Z","v":2114752,"vw":822.365141},{"c":820.1,"h":829.4599,"l":814.053,"n":89383,"o":826,"t":"2025-10-28T04:00:00Z","v":2493547,"vw":820.462872},{"c":813.53,"h":830.29,"l":809.63,"n":122522,"o":827.31,"t":"2025-10-29T04:00:00Z","v":3591234,"vw":819.170927},{"c":844.5,"h":853,"l":812.25,"n":209508,"o":837.5,"t":"2025-10-30T04:00:00Z","v":6037167,"vw":839.498833},{"c":862.86,"h":869.91,"l":834.19,"n":152307,"o":839.16,"t":"2025-10-31T04:00:00Z","v":5015016,"vw":857.733323},{"c":896.53,"h":901.3393,"l":862.62,"n":199168,"o":866.53,"t":"2025-11-03T05:00:00Z","v":5401481,"vw":889.166922},{"c":906.86,"h":915.22,"l":883.64,"n":197118,"o":891.41,"t":"2025-11-04T05:00:00Z","v":5911474,"vw":902.076997},{"c":925.81,"h":955.46,"l":907.86,"n":263234,"o":911,"t":"2025-11-05T05:00:00Z","v":7272941,"vw":937.717209},{"c":937.44,"h":949.9,"l":916.263,"n":215764,"o":928,"t":"2025-11-06T05:00:00Z","v":6417358,"vw":934.044692},{"c":924.37,"h":932,"l":900.9,"n":182336,"o":931.17,"t":"2025-11-07T05:00:00Z","v":4373438,"vw":915.447539},{"c":966.64,"h":981.99,"l":938.405,"n":202156,"o":939.74,"t":"2025-11-10T05:00:00Z","v":5696640,"vw":968.013358},{"c":988.62,"h":999.95,"l":965.285,"n":167023,"o":966.55,"t":"2025-11-11T05:00:00Z","v":4166380,"vw":986.664076},{"c":1017.78,"h":1022.42,"l":990.1,"n":195374,"o":993.12,"t":"2025-11-12T05:00:00Z","v":5185236,"vw":1010.908178},{"c":1022.87,"h":1032.95,"l":1010.085,"n":180356,"o":1010.085,"t":"2025-11-13T05:00:00Z","v":4153595,"vw":1025.43664},{"c":1025.28,"h":1033.6185,"l":1007.785,"n":164227,"o":1009,"t":"2025-11-14T05:00:00Z","v":3862267,"vw":1025.697844},{"c":1021.7,"h":1032.141,"l":998.3015,"n":156372,"o":1003.72,"t":"2025-11-17T05:00:00Z","v":4719957,"vw":1020.724797},{"c":1030.05,"h":1040.7245,"l":1014.01,"n":148560,"o":1014.01,"t":"2025-11-18T05:00:00Z","v":3430529,"vw":1031.232671},{"c":1049.6,"h":1055.59,"l":1026.25,"n":154132,"o":1029.64,"t":"2025-11-19T05:00:00Z","v":3571220,"vw":1047.443116},{"c":1043.29,"h":1057,"l":1038.25,"n":151050,"o":1045.5,"t":"2025-11-20T05:00:00Z","v":3135742,"vw":1046.943401},{"c":1059.7,"h":1066.65,"l":1038,"n":155262,"o":1041,"t":"2025-11-21T05:00:00Z","v":4266704,"vw":1056.626116},{"c":1070.16,"h":1075.72,"l":1049.38,"n":169380,"o":1056.77,"t":"2025-11-24T05:00:00Z","v":5497189,"vw":1066.90631},{"c":1109.94,"h":1111.11,"l":1073.25,"n":172279,"o":1075.825,"t":"2025-11-25T05:00:00Z","v":4181487,"vw":1100.382448},{"c":1104.34,"h":1111.99,"l":1098.1,"n":129855,"o":1102,"t":"2025-11-26T05:00:00Z","v":3093673,"vw":1104.642427},{"c":1075.47,"h":1099.05,"l":1067.69,"n":119792,"o":1096.72,"t":"2025-11-28T05:00:00Z","v":2732168,"vw":1077.491321},{"c":1057.89,"h":1084.15,"l":1055,"n":145797,"o":1074.38,"t":"2025-12-01T05:00:00Z","v":3070153,"vw":1063.499232},{"c":1046.12,"h":1068.18,"l":1040.36,"n":128006,"o":1052.57,"t":"2025-12-02T05:00:00Z","v":3279960,"vw":1052.271315},{"c":1033.56,"h":1051.4781,"l":1022.32,"n":149508,"o":1046.39,"t":"2025-12-03T05:00:00Z","v":3447003,"vw":1035.053134},{"c":1014.49,"h":1032.625,"l":1007.1828,"n":159256,"o":1032.625,"t":"2025-12-04T05:00:00Z","v":3854911,"vw":1015.864724},{"c":1010.31,"h":1027.3899,"l":1004,"n":115603,"o":1023.84,"t":"2025-12-05T05:00:00Z","v":2502066,"vw":1011.618385},{"c":997.59,"h":1014.2,"l":988.88,"n":147105,"o":1010.74,"t":"2025-12-08T05:00:00Z","v":3088557,"vw":996.149422},{"c":982.22,"h":1011.9999,"l":979.1801,"n":121979,"o":1002.84,"t":"2025-12-09T05:00:00Z","v":2569724,"vw":992.064286},{"c":993.64,"h":1003,"l":977.12,"n":116103,"o":985,"t":"2025-12-10T05:00:00Z","v":2966270,"vw":992.32626},{"c":1009.38,"h":1031.5608,"l":987,"n":179091,"o":1008.15,"t":"2025-12-11T05:00:00Z","v":4516960,"vw":1014.257486},{"c":1027.51,"h":1028.9,"l":1003.5,"n":129343,"o":1008.76,"t":"2025-12-12T05:00:00Z","v":3275239,"vw":1022.102423},{"c":1062.19,"h":1065,"l":1032.55,"n":187371,"o":1032.55,"t":"2025-12-15T05:00:00Z","v":4648449,"vw":1056.588407},{"c":1054.29,"h":1068.25,"l":1036.23,"n":148764,"o":1063.5,"t":"2025-12-16T05:00:00Z","v":4024473,"vw":1051.094123},{"c":1041.79,"h":1064.3,"l":1036.41,"n":120407,"o":1064.3,"t":"2025-12-17T05:00:00Z","v":3726575,"vw":1047.998821},{"c":1056.88,"h":1079.26,"l":1039.54,"n":138658,"o":1041.8,"t":"2025-12-18T05:00:00Z","v":3848624,"vw":1062.01024},{"c":1071.44,"h":1075.38,"l":1059.01,"n":116519,"o":1059.01,"t":"2025-12-19T05:00:00Z","v":5829051,"vw":1068.656316},{"c":1076.48,"h":1083.48,"l":1063,"n":108690,"o":1076.72,"t":"2025-12-22T05:00:00Z","v":2625621,"vw":1072.006806},{"c":1071.64,"h":1088.48,"l":1063.5,"n":90892,"o":1063.5,"t":"2025-12-23T05:00:00Z","v":2108561,"vw":1074.224194},{"c":1076.98,"h":1085.73,"l":1072.71,"n":48730,"o":1074.64,"t":"2025-12-24T05:00:00Z","v":932804,"vw":1077.236028},{"c":1077.75,"h":1081.39,"l":1068.3,"n":65309,"o":1076.98,"t":"2025-12-26T05:00:00Z","v":1014640,"vw":1075.258146},{"c":1078.73,"h":1085.5,"l":1074.38,"n":90892,"o":1077.95,"t":"2025-12-29T05:00:00Z","v":1653011,"vw":1080.742789},{"c":1079.75,"h":1082.37,"l":1072.07,"n":74703,"o":1078.96,"t":"2025-12-30T05:00:00Z","v":1251498,"vw":1078.879933},{"c":1074.68,"h":1083.5,"l":1074.43,"n":67602,"o":1079.76,"t":"2025-12-31T05:00:00Z","v":1646696,"vw":1077.045268},{"c":1080.36,"h":1080.66,"l":1052.08,"n":108625,"o":1076.4,"t":"2026-01-02T05:00:00Z","v":2469097,"vw":1072.747445},{"c":1041.51,"h":1085.38,"l":1033.3801,"n":198262,"o":1069.23,"t":"2026-01-05T05:00:00Z","v":4082443,"vw":1044.922788},{"c":1064.04,"h":1070.8299,"l":1039.93,"n":122790,"o":1044.11,"t":"2026-01-06T05:00:00Z","v":2690707,"vw":1059.153634},{"c":1108.09,"h":1117.66,"l":1075.96,"n":180475,"o":1077,"t":"2026-01-07T05:00:00Z","v":4652779,"vw":1103.422146},{"c":1085.19,"h":1133.95,"l":1070.15,"n":145164,"o":1113.69,"t":"2026-01-08T05:00:00Z","v":3156034,"vw":1096.063689},{"c":1063.56,"h":1104.52,"l":1063.03,"n":130456,"o":1086.825,"t":"2026-01-09T05:00:00Z","v":2561927,"vw":1077.586154},{"c":1081,"h":1083.36,"l":1058,"n":107637,"o":1058,"t":"2026-01-12T05:00:00Z","v":2380245,"vw":1074.60106},{"c":1077.19,"h":1090.2229,"l":1069.09,"n":105713,"o":1083,"t":"2026-01-13T05:00:00Z","v":2194166,"vw":1079.085182},{"c":1073.29,"h":1083.9999,"l":1061.12,"n":99108,"o":1081.75,"t":"2026-01-14T05:00:00Z","v":1912603,"vw":1070.645414},{"c":1032.97,"h":1067.65,"l":1012.57,"n":194674,"o":1062.56,"t":"2026-01-15T05:00:00Z","v":4183400,"vw":1030.474528},{"c":1038.4,"h":1049.94,"l":1018,"n":116318,"o":1024.43,"t":"2026-01-16T05:00:00Z","v":3828963,"vw":1036.778665},{"c":1041.29,"h":1045.85,"l":1015.96,"n":125318,"o":1028.145,"t":"2026-01-20T05:00:00Z","v":2484927,"vw":1038.920304},{"c":1078.52,"h":1081.33,"l":1042.02,"n":136854,"o":1043.86,"t":"2026-01-21T05:00:00Z","v":3685876,"vw":1071.025519},{"c":1087.38,"h":1095.48,"l":1071.74,"n":107748,"o":1078.52,"t":"2026-01-22T05:00:00Z","v":2478217,"vw":1086.705664},{"c":1064.29,"h":1084.32,"l":1063.0218,"n":104289,"o":1083.73,"t":"2026-01-23T05:00:00Z","v":2592850,"vw":1070.151645},{"c":1062.75,"h":1067.08,"l":1043.32,"n":92627,"o":1062.21,"t":"2026-01-26T05:00:00Z","v":2244862,"vw":1062.068121},{"c":1039.51,"h":1073.39,"l":1034.81,"n":118544,"o":1064.11,"t":"2026-01-27T05:00:00Z","v":2587863,"vw":1047.640477},{"c":1023.8,"h":1029.69,"l":1004.14,"n":165447,"o":1029.11,"t":"2026-01-28T05:00:00Z","v":3300244,"vw":1016.661045},{"c":1024.14,"h":1039.9999,"l":1018,"n":103772,"o":1025.36,"t":"2026-01-29T05:00:00Z","v":2293016,"vw":1027.466165},{"c":1037.15,"h":1048.569,"l":1020,"n":115091,"o":1033.3,"t":"2026-01-30T05:00:00Z","v":3303144,"vw":1035.951989},{"c":1044.13,"h":1057.41,"l":1037.57,"n":116031,"o":1037.57,"t":"2026-02-02T05:00:00Z","v":2757079,"vw":1046.207996},{"c":1003.46,"h":1048.8,"l":993.58,"n":208198,"o":1040.75,"t":"2026-02-03T05:00:00Z","v":5483921,"vw":1012.297215},{"c":1107.12,"h":1114,"l":1065,"n":289907,"o":1075.12,"t":"2026-02-04T05:00:00Z","v":7119387,"vw":1095.272326},{"c":1020.84,"h":1075,"l":1005.83,"n":247089,"o":1065.5,"t":"2026-02-05T05:00:00Z","v":7742385,"vw":1030.060788},{"c":1058.18,"h":1060.02,"l":1033.27,"n":143656,"o":1056,"t":"2026-02-06T05:00:00Z","v":4887117,"vw":1051.238737},{"c":1044.67,"h":1106.94,"l":1042.92,"n":138034,"o":1077.09,"t":"2026-02-09T05:00:00Z","v":3423770,"vw":1060.155411},{"c":1025,"h":1055.65,"l":1023.875,"n":110914,"o":1050.66,"t":"2026-02-10T05:00:00Z","v":3539394,"vw":1032.6711},{"c":1015.21,"h":1030.1,"l":1012.6179,"n":97239,"o":1026.5,"t":"2026-02-11T05:00:00Z","v":2599875,"vw":1018.973047},{"c":1038.27,"h":1059.84,"l":1012,"n":128664,"o":1024.87,"t":"2026-02-12T05:00:00Z","v":3592172,"vw":1039.515814},{"c":1040,"h":1064.34,"l":1033.69,"n":101470,"o":1039.98,"t":"2026-02-13T05:00:00Z","v":2698728,"vw":1046.450868},{"c":1036.05,"h":1067,"l":1034.88,"n":106345,"o":1045.61,"t":"2026-02-17T05:00:00Z","v":2984593,"vw":1045.17762},{"c":1020.56,"h":1037.54,"l":1011.31,"n":126745,"o":1032.36,"t":"2026-02-18T05:00:00Z","v":3236905,"vw":1019.374023},{"c":1023.22,"h":1025.225,"l":1007,"n":83391,"o":1010.82,"t":"2026-02-19T05:00:00Z","v":2145764,"vw":1018.683958},{"c":1009.52,"h":1028.65,"l":1002.46,"n":106436,"o":1023.86,"t":"2026-02-20T05:00:00Z","v":3249409,"vw":1012.091912},{"c":1058.56,"h":1064.4499,"l":1034.0001,"n":160802,"o":1047.02,"t":"2026-02-23T05:00:00Z","v":4784946,"vw":1052.06262},{"c":1042.15,"h":1058.9,"l":1024.08,"n":103643,"o":1042.95,"t":"2026-02-24T05:00:00Z","v":2816291,"vw":1044.677217},{"c":1028.83,"h":1053.625,"l":1027,"n":94892,"o":1036.58,"t":"2026-02-25T05:00:00Z","v":2496133,"vw":1034.427639},{"c":1022.02,"h":1026.915,"l":1007.3801,"n":116865,"o":1024.08,"t":"2026-02-26T05:00:00Z","v":2684195,"vw":1016.513344},{"c":1051.99,"h":1053,"l":1017.36,"n":115865,"o":1019.17,"t":"2026-02-27T05:00:00Z","v":4339642,"vw":1043.884987},{"c":1017.97,"h":1056.2,"l":1013,"n":123059,"o":1044.62,"t":"2026-03-02T05:00:00Z","v":3114480,"vw":1027.122341},{"c":1007.73,"h":1020.01,"l":995.07,"n":125187,"o":1015,"t":"2026-03-03T05:00:00Z","v":2865276,"vw":1005.691032},{"c":1003.57,"h":1015.6599,"l":993.66,"n":100361,"o":1011.63,"t":"2026-03-04T05:00:00Z","v":1983829,"vw":1003.177987},{"c":983.26,"h":993.56,"l":965.6,"n":176266,"o":990,"t":"2026-03-05T05:00:00Z","v":3804625,"vw":979.009092},{"c":990.33,"h":991.22,"l":966.0901,"n":107718,"o":975,"t":"2026-03-06T05:00:00Z","v":2644826,"vw":983.427291},{"c":1008.39,"h":1008.93,"l":980.58,"n":112557,"o":986.89,"t":"2026-03-09T04:00:00Z","v":2819143,"vw":1000.299229},{"c":1001.35,"h":1012,"l":994,"n":88930,"o":1006,"t":"2026-03-10T04:00:00Z","v":1680184,"vw":1002.348954},{"c":999.84,"h":1002.93,"l":990.3,"n":80097,"o":1000.03,"t":"2026-03-11T04:00:00Z","v":1464845,"vw":997.562035},{"c":977.25,"h":994.5,"l":973.16,"n":116602,"o":993.45,"t":"2026-03-12T04:00:00Z","v":2361156,"vw":980.215765},{"c":985.08,"h":1003.22,"l":978,"n":91357,"o":980.13,"t":"2026-03-13T04:00:00Z","v":1999696,"vw":989.216973},{"c":989.12,"h":998.17,"l":975.51,"n":93496,"o":991.98,"t":"2026-03-16T04:00:00Z","v":2308227,"vw":987.125177},{"c":930.35,"h":981.165,"l":925.25,"n":233096,"o":978.92,"t":"2026-03-17T04:00:00Z","v":5675239,"vw":940.108222},{"c":918.05,"h":929,"l":905.11,"n":151587,"o":925,"t":"2026-03-18T04:00:00Z","v":3467115,"vw":915.833827},{"c":917.5,"h":924.53,"l":910.86,"n":105627,"o":914,"t":"2026-03-19T04:00:00Z","v":2394982,"vw":918.020143},{"c":906.7,"h":925.375,"l":899.29,"n":117454,"o":910.55,"t":"2026-03-20T04:00:00Z","v":4835908,"vw":909.453141},{"c":910.55,"h":926.775,"l":907.23,"n":121514,"o":913.49,"t":"2026-03-23T04:00:00Z","v":2835869,"vw":914.029956},{"c":903.02,"h":908.6699,"l":895.61,"n":97464,"o":907,"t":"2026-03-24T04:00:00Z","v":2588408,"vw":902.312386},{"c":916.31,"h":922.15,"l":909.09,"n":89608,"o":912.49,"t":"2026-03-25T04:00:00Z","v":2190391,"vw":915.497611},{"c":897,"h":916.3499,"l":896.29,"n":93443,"o":912.38,"t":"2026-03-26T04:00:00Z","v":2177059,"vw":901.574024},{"c":878.24,"h":900.8299,"l":877.11,"n":112792,"o":896,"t":"2026-03-27T04:00:00Z","v":2758330,"vw":885.005775},{"c":886.63,"h":897.43,"l":883.11,"n":107223,"o":888.48,"t":"2026-03-30T04:00:00Z","v":3086811,"vw":888.594249},{"c":919.77,"h":924.1439,"l":892.14,"n":113148,"o":893.49,"t":"2026-03-31T04:00:00Z","v":3478504,"vw":916.355131},{"c":954.52,"h":976.6799,"l":925.99,"n":205375,"o":926.88,"t":"2026-04-01T04:00:00Z","v":6288544,"vw":955.952346},{"c":935.58,"h":957.6875,"l":930.02,"n":116000,"o":945,"t":"2026-04-02T04:00:00Z","v":2743601,"vw":939.654572},{"c":927.06,"h":936,"l":919.78,"n":87138,"o":932.04,"t":"2026-04-06T04:00:00Z","v":1839997,"vw":926.616602},{"c":931.09,"h":932.655,"l":898.4501,"n":108036,"o":924.5,"t":"2026-04-07T04:00:00Z","v":2742404,"vw":922.95019},{"c":953.3,"h":961.1352,"l":933.13,"n":114468,"o":941.52,"t":"2026-04-08T04:00:00Z","v":2584841,"vw":950.732524},{"c":955.19,"h":963.755,"l":939.29,"n":80795,"o":948.47,"t":"2026-04-09T04:00:00Z","v":1686771,"vw":953.969482},{"c":939.47,"h":963.94,"l":935.54,"n":96153,"o":963.69,"t":"2026-04-10T04:00:00Z","v":1975710,"vw":940.955751},{"c":929.55,"h":945.9,"l":927.17,"n":98153,"o":939.97,"t":"2026-04-13T04:00:00Z","v":2107367,"vw":931.781393},{"c":922.5,"h":939.93,"l":915.04,"n":106086,"o":925,"t":"2026-04-14T04:00:00Z","v":2376606,"vw":927.821988},{"c":905.03,"h":930,"l":888.03,"n":159005,"o":923.5,"t":"2026-04-15T04:00:00Z","v":4259542,"vw":905.949006},{"c":903.99,"h":920,"l":898.15,"n":121817,"o":911.665,"t":"2026-04-16T04:00:00Z","v":2860783,"vw":906.079787},{"c":927.03,"h":929.99,"l":917.8,"n":117154,"o":917.8,"t":"2026-04-17T04:00:00Z","v":3286399,"vw":924.778322},{"c":919.9,"h":929.64,"l":912.5,"n":93215,"o":926.9,"t":"2026-04-20T04:00:00Z","v":1939495,"vw":922.885871},{"c":903.02,"h":913.05,"l":881.11,"n":184595,"o":910.2,"t":"2026-04-21T04:00:00Z","v":4090779,"vw":897.071979},{"c":921.48,"h":922.54,"l":902.2301,"n":110280,"o":906.4,"t":"2026-04-22T04:00:00Z","v":2638484,"vw":918.740236},{"c":917.65,"h":930,"l":911.89,"n":92857,"o":929.49,"t":"2026-04-23T04:00:00Z","v":2163933,"vw":919.147792},{"c":883.96,"h":900.42,"l":871.731,"n":228853,"o":900.01,"t":"2026-04-24T04:00:00Z","v":4499815,"vw":882.815817},{"c":868.27,"h":891.2029,"l":868.04,"n":134186,"o":878.13,"t":"2026-04-27T04:00:00Z","v":2721805,"vw":875.484603},{"c":874,"h":878.15,"l":863.35,"n":121176,"o":871.9,"t":"2026-04-28T04:00:00Z","v":2582278,"vw":871.887829},{"c":851.21,"h":869.0232,"l":850.51,"n":170126,"o":866.04,"t":"2026-04-29T04:00:00Z","v":3930708,"vw":854.559679},{"c":934.6,"h":945.4999,"l":896.8,"n":303112,"o":898.78,"t":"2026-04-30T04:00:00Z","v":8267521,"vw":927.53434},{"c":963.33,"h":984.45,"l":943.8,"n":173105,"o":948.95,"t":"2026-05-01T04:00:00Z","v":4374915,"vw":967.97814},{"c":967.93,"h":974.215,"l":951.76,"n":141742,"o":960,"t":"2026-05-04T04:00:00Z","v":3719020,"vw":964.631107},{"c":988.87,"h":992.8,"l":964.41,"n":121091,"o":971.885,"t":"2026-05-05T04:00:00Z","v":2974561,"vw":984.456268},{"c":987.05,"h":996.485,"l":983.5,"n":109740,"o":991.35,"t":"2026-05-06T04:00:00Z","v":3938161,"vw":989.756029},{"c":974.96,"h":989,"l":967.1,"n":106333,"o":985.37,"t":"2026-05-07T04:00:00Z","v":3511035,"vw":975.243049},{"c":948.45,"h":980,"l":947.51,"n":129231,"o":974.07,"t":"2026-05-08T04:00:00Z","v":3581077,"vw":953.629981},{"c":966.99,"h":995,"l":943.26,"n":121304,"o":949,"t":"2026-05-11T04:00:00Z","v":3537638,"vw":972.636094},{"c":989.87,"h":997.52,"l":971.175,"n":118757,"o":974.44,"t":"2026-05-12T04:00:00Z","v":3053415,"vw":989.18072},{"c":1015.75,"h":1022.821,"l":992,"n":131507,"o":994.75,"t":"2026-05-13T04:00:00Z","v":3503558,"vw":1009.622962},{"c":1006.7,"h":1018.17,"l":996.01,"n":93140,"o":1017.49,"t":"2026-05-14T04:00:00Z","v":1767079,"vw":1006.407043},{"c":1004.92,"h":1014.38,"l":997.41,"n":92403,"o":1006.98,"t":"2026-05-15T04:00:00Z","v":2834512,"vw":1004.723883},{"c":988.09,"h":1003,"l":978.87,"n":96579,"o":1000.61,"t":"2026-05-18T04:00:00Z","v":2033411,"vw":987.191184},{"c":1021.41,"h":1021.8,"l":984.6,"n":114931,"o":989.51,"t":"2026-05-19T04:00:00Z","v":3809752,"vw":1014.429999},{"c":1018.87,"h":1037.88,"l":1003.69,"n":103818,"o":1024.99,"t":"2026-05-20T04:00:00Z","v":3012950,"vw":1017.560853},{"c":1041.65,"h":1047.295,"l":1022,"n":114991,"o":1024.3,"t":"2026-05-21T04:00:00Z","v":2719966,"vw":1038.682989},{"c":1065,"h":1070.3399,"l":1047.07,"n":127068,"o":1049.81,"t":"2026-05-22T04:00:00Z","v":3490060,"vw":1063.52361},{"c":1064.74,"h":1082,"l":1060.36,"n":127599,"o":1075,"t":"2026-05-26T04:00:00Z","v":3005867,"vw":1071.34498},{"c":1082.92,"h":1093,"l":1069.9,"n":112792,"o":1072.26,"t":"2026-05-27T04:00:00Z","v":2603526,"vw":1084.30416},{"c":1126.8,"h":1149.1,"l":1092.01,"n":175144,"o":1096.64,"t":"2026-05-28T04:00:00Z","v":4627582,"vw":1126.953568},{"c":1105,"h":1132.66,"l":1089.005,"n":132571,"o":1127,"t":"2026-05-29T04:00:00Z","v":4624436,"vw":1102.989613},{"c":1082.2,"h":1106.17,"l":1071.6,"n":131457,"o":1095,"t":"2026-06-01T04:00:00Z","v":2718127,"vw":1081.342259},{"c":1064.15,"h":1078.22,"l":1052.15,"n":107440,"o":1067.37,"t":"2026-06-02T04:00:00Z","v":2426106,"vw":1065.693496},{"c":1078.78,"h":1093.2775,"l":1053.51,"n":110274,"o":1059.5,"t":"2026-06-03T04:00:00Z","v":2670641,"vw":1080.843135},{"c":1125.27,"h":1140.46,"l":1101.62,"n":147995,"o":1108.6,"t":"2026-06-04T04:00:00Z","v":4065485,"vw":1126.537547},{"c":1131.42,"h":1166.29,"l":1131.03,"n":178560,"o":1142.97,"t":"2026-06-05T04:00:00Z","v":4148423,"vw":1146.147558},{"c":1149.15,"h":1182.73,"l":1143.595,"n":178637,"o":1159,"t":"2026-06-08T04:00:00Z","v":4530587,"vw":1159.095146},{"c":1144.68,"h":1174.595,"l":1137.7531,"n":148736,"o":1165,"t":"2026-06-09T04:00:00Z","v":3839138,"vw":1149.277708},{"c":1136.37,"h":1166.415,"l":1133.53,"n":109305,"o":1152.5,"t":"2026-06-10T04:00:00Z","v":2717564,"vw":1145.997184},{"c":1160.95,"h":1170.12,"l":1125.64,"n":110461,"o":1139.71,"t":"2026-06-11T04:00:00Z","v":2780532,"vw":1158.742264},{"c":1133,"h":1169.99,"l":1132.81,"n":108166,"o":1165,"t":"2026-06-12T04:00:00Z","v":2457878,"vw":1142.547889},{"c":1129.35,"h":1137.4923,"l":1112.01,"n":124563,"o":1134,"t":"2026-06-15T04:00:00Z","v":3189401,"vw":1127.819044},{"c":1122.5,"h":1146.685,"l":1115.5,"n":102501,"o":1138.82,"t":"2026-06-16T04:00:00Z","v":2277780,"vw":1125.970472},{"c":1112,"h":1121.49,"l":1104.9025,"n":99728,"o":1116.7,"t":"2026-06-17T04:00:00Z","v":2398334,"vw":1113.619041},{"c":1098.57,"h":1122.33,"l":1088.655,"n":127885,"o":1120.49,"t":"2026-06-18T04:00:00Z","v":4495829,"vw":1104.22312},{"c":1102.08,"h":1119.45,"l":1093.15,"n":115152,"o":1112.24,"t":"2026-06-22T04:00:00Z","v":3036798,"vw":1104.472775},{"c":1107.08,"h":1122.02,"l":1079.22,"n":119671,"o":1117,"t":"2026-06-23T04:00:00Z","v":3330625,"vw":1106.009857},{"c":1117.26,"h":1135.14,"l":1100.98,"n":106959,"o":1129.41,"t":"2026-06-24T04:00:00Z","v":2923599,"vw":1115.712747},{"c":1127.69,"h":1145.43,"l":1114,"n":118369,"o":1126.99,"t":"2026-06-25T04:00:00Z","v":2776901,"vw":1129.814871},{"c":1208.12,"h":1215.76,"l":1128,"n":222483,"o":1128.8,"t":"2026-06-26T04:00:00Z","v":7749066,"vw":1200.782617},{"c":1229.93,"h":1238,"l":1203.1431,"n":161115,"o":1222.78,"t":"2026-06-29T04:00:00Z","v":3706961,"vw":1223.608215},{"c":1199.43,"h":1230.05,"l":1190.2,"n":132685,"o":1228.88,"t":"2026-06-30T04:00:00Z","v":3743582,"vw":1204.923726},{"c":1191.74,"h":1217.505,"l":1173.93,"n":119717,"o":1217.505,"t":"2026-07-01T04:00:00Z","v":2739757,"vw":1189.092572},{"c":1213.91,"h":1232,"l":1180.3,"n":136529,"o":1193.01,"t":"2026-07-02T04:00:00Z","v":3322280,"vw":1212.400653},{"c":1200.06,"h":1213.79,"l":1183.34,"n":118147,"o":1208,"t":"2026-07-06T04:00:00Z","v":2373105,"vw":1200.728106},{"c":1235.56,"h":1249.45,"l":1222.77,"n":122648,"o":1232.88,"t":"2026-07-07T04:00:00Z","v":2951377,"vw":1234.738067},{"c":1215.83,"h":1241.89,"l":1204.16,"n":110131,"o":1221.095,"t":"2026-07-08T04:00:00Z","v":2623789,"vw":1222.230617},{"c":1216.95,"h":1230,"l":1200.37,"n":92114,"o":1211.64,"t":"2026-07-09T04:00:00Z","v":2102858,"vw":1214.487838},{"c":1188.58,"h":1212.96,"l":1178.32,"n":101131,"o":1210.31,"t":"2026-07-10T04:00:00Z","v":2029146,"vw":1188.968548},{"c":1181.87,"h":1196.29,"l":1166.01,"n":94712,"o":1180.11,"t":"2026-07-13T04:00:00Z","v":2089825,"vw":1184.880192},{"c":1152.54,"h":1166.01,"l":1140.74,"n":119585,"o":1166.01,"t":"2026-07-14T04:00:00Z","v":2661522,"vw":1152.980008},{"c":1156.63,"h":1160.82,"l":1134.4,"n":107194,"o":1145.5,"t":"2026-07-15T04:00:00Z","v":2568462,"vw":1149.149666},{"c":1169.17,"h":1189.0699,"l":1141.2,"n":114669,"o":1162.27,"t":"2026-07-16T04:00:00Z","v":2805644,"vw":1171.424693},{"c":1179.11,"h":1187.95,"l":1151.01,"n":107278,"o":1159.445,"t":"2026-07-17T04:00:00Z","v":2778218,"vw":1176.212017},{"c":1146.9,"h":1187.12,"l":1144.43,"n":97059,"o":1179.65,"t":"2026-07-20T04:00:00Z","v":2662772,"vw":1158.397184},{"c":1175.41,"h":1177.58,"l":1139,"n":87374,"o":1143,"t":"2026-07-21T04:00:00Z","v":2105066,"vw":1165.233981},{"c":1163.01,"h":1175,"l":1153.5,"n":73855,"o":1173.905,"t":"2026-07-22T04:00:00Z","v":1569172,"vw":1161.965413},{"c":1185.87,"h":1189.59,"l":1141.78,"n":86471,"o":1146.615,"t":"2026-07-23T04:00:00Z","v":1923260,"vw":1179.140792},{"c":1196.03,"h":1206.94,"l":1187.4983,"n":93522,"o":1194.35,"t":"2026-07-24T04:00:00Z","v":1997678,"vw":1197.370962},{"c":1197.53,"h":1205.045,"l":1183.4454,"n":79252,"o":1201,"t":"2026-07-27T04:00:00Z","v":1610114,"vw":1198.394461},{"c":1220.66,"h":1232,"l":1205.01,"n":108196,"o":1217.6,"t":"2026-07-28T04:00:00Z","v":2395068,"vw":1222.381563},{"c":1210.02,"h":1229.19,"l":1204.8,"n":89688,"o":1215.18,"t":"2026-07-29T04:00:00Z","v":2187147,"vw":1216.078872},{"c":1154.97,"h":1186.65,"l":1153.14,"n":137833,"o":1174.03,"t":"2026-07-30T04:00:00Z","v":3054201,"vw":1161.749847},{"c":1148.84,"h":1150.63,"l":1119,"n":123806,"o":1148.51,"t":"2026-07-31T04:00:00Z","v":2904051,"vw":1142.003547},{"c":1121.36,"h":1161.9403,"l":1109.15,"n":152670,"o":1152,"t":"2026-08-03T04:00:00Z","v":2963761,"vw":1122.107235},{"c":1115.68,"h":1135.83,"l":1109.16,"n":160031,"o":1117.38,"t":"2026-08-04T04:00:00Z","v":4118769,"vw":1119.399428},{"c":1169.86,"h":1216.94,"l":1138.4301,"n":238747,"o":1174,"t":"2026-08-05T04:00:00Z","v":6473700,"vw":1167.247036},{"c":1191.94,"h":1230.88,"l":1173.5,"n":127063,"o":1196.55,"t":"2026-08-06T04:00:00Z","v":3442410,"vw":1189.856222},{"c":1185.71,"h":1196.8,"l":1161.2001,"n":99416,"o":1188,"t":"2026-08-07T04:00:00Z","v":2916612,"vw":1181.807722},{"c":1231.94,"h":1231.94,"l":1184.405,"n":125277,"o":1185.01,"t":"2026-08-10T04:00:00Z","v":3033067,"vw":1221.338511},{"c":1215.02,"h":1237.9999,"l":1209.53,"n":98384,"o":1230.65,"t":"2026-08-11T04:00:00Z","v":2128719,"vw":1219.301262},{"c":1220.28,"h":1226.5,"l":1191.08,"n":93205,"o":1201.73,"t":"2026-08-12T04:00:00Z","v":1955833,"vw":1217.177572},{"c":1209,"h":1240.1,"l":1206,"n":93588,"o":1238.3,"t":"2026-08-13T04:00:00Z","v":1942882,"vw":1214.965237},{"c":1180.16,"h":1199,"l":1171.1956,"n":109986,"o":1194.01,"t":"2026-08-14T04:00:00Z","v":2294161,"vw":1181.537293},{"c":1183.16,"h":1198.52,"l":1163.5,"n":87587,"o":1175.2,"t":"2026-08-17T04:00:00Z","v":1825109,"vw":1186.25922},{"c":1225.73,"h":1228.47,"l":1194.01,"n":109957,"o":1200,"t":"2026-08-18T04:00:00Z","v":2524636,"vw":1219.724944},{"c":1280.34,"h":1292.65,"l":1240.54,"n":178736,"o":1245.81,"t":"2026-08-19T04:00:00Z","v":4563009,"vw":1275.932684},{"c":1244.4,"h":1280.28,"l":1243.2301,"n":107919,"o":1274.13,"t":"2026-08-20T04:00:00Z","v":2636732,"vw":1255.453364},{"c":1255.4,"h":1271.22,"l":1230,"n":101675,"o":1232,"t":"2026-08-21T04:00:00Z","v":2518516,"vw":1254.818283},{"c":1246.93,"h":1262.14,"l":1230.95,"n":90988,"o":1262.14,"t":"2026-08-24T04:00:00Z","v":1683825,"vw":1244.92231},{"c":1233.66,"h":1264.73,"l":1229.79,"n":89802,"o":1249,"t":"2026-08-25T04:00:00Z","v":2157142,"vw":1242.054949},{"c":1189.41,"h":1235.775,"l":1180.01,"n":147499,"o":1234,"t":"2026-08-26T04:00:00Z","v":3026431,"vw":1197.584458},{"c":1176.1,"h":1190.11,"l":1171.71,"n":109428,"o":1182.25,"t":"2026-08-27T04:00:00Z","v":2752535,"vw":1179.281839},{"c":1174.61,"h":1180,"l":1162.93,"n":102166,"o":1172.66,"t":"2026-08-28T04:00:00Z","v":2469138,"vw":1170.674477},{"c":1156.73,"h":1171.4479,"l":1147,"n":112805,"o":1168.47,"t":"2026-08-31T04:00:00Z","v":3081114,"vw":1156.98192},{"c":1160,"h":1188.325,"l":1156.8501,"n":99308,"o":1188,"t":"2026-09-01T04:00:00Z","v":2540655,"vw":1166.012261},{"c":1160.08,"h":1187.83,"l":1158,"n":99371,"o":1164.15,"t":"2026-09-02T04:00:00Z","v":2461068,"vw":1166.023766},{"c":1159.6,"h":1171.66,"l":1137.5,"n":96048,"o":1170,"t":"2026-09-03T04:00:00Z","v":2570083,"vw":1156.643609},{"c":1149.36,"h":1158.44,"l":1138.306,"n":110846,"o":1150.61,"t":"2026-09-04T04:00:00Z","v":2240956,"vw":1146.241537},{"c":1123.91,"h":1134.53,"l":1113.55,"n":137077,"o":1133,"t":"2026-09-08T04:00:00Z","v":2431590,"vw":1124.461002},{"c":1124.21,"h":1138.79,"l":1119,"n":96257,"o":1127.61,"t":"2026-09-09T04:00:00Z","v":2060516,"vw":1126.223311},{"c":1123,"h":1133.79,"l":1120.52,"n":85932,"o":1126.08,"t":"2026-09-10T04:00:00Z","v":2010476,"vw":1125.376891},{"c":1115.7,"h":1131.44,"l":1113.2919,"n":91138,"o":1129.405,"t":"2026-09-11T04:00:00Z","v":1855987,"vw":1118.147573},{"c":1138.28,"h":1153.95,"l":1130.5001,"n":109323,"o":1142.2,"t":"2026-09-14T04:00:00Z","v":2147997,"vw":1140.918955},{"c":1136.11,"h":1161,"l":1131.59,"n":93808,"o":1156.63,"t":"2026-09-15T04:00:00Z","v":1902100,"vw":1140.899073},{"c":1137.82,"h":1151.23,"l":1132.63,"n":70654,"o":1137.31,"t":"2026-09-16T04:00:00Z","v":1488496,"vw":1139.89109},{"c":1152.44,"h":1159.75,"l":1138.26,"n":80790,"o":1150.27,"t":"2026-09-17T04:00:00Z","v":1911881,"vw":1149.60426},{"c":1152.93,"h":1157.6,"l":1140.27,"n":87464,"o":1150,"t":"2026-09-18T04:00:00Z","v":4563603,"vw":1151.864492},{"c":1164.89,"h":1170.8999,"l":1134.41,"n":99680,"o":1144.495,"t":"2026-09-21T04:00:00Z","v":2497882,"vw":1162.732468},{"c":1170.14,"h":1180.53,"l":1139.26,"n":109292,"o":1146.15,"t":"2026-09-22T04:00:00Z","v":2469349,"vw":1166.55555},{"c":1150.99,"h":1188.88,"l":1145.98,"n":95545,"o":1174.71,"t":"2026-09-23T04:00:00Z","v":2170860,"vw":1156.524803},{"c":1181.89,"h":1197.79,"l":1151,"n":116267,"o":1156.67,"t":"2026-09-24T04:00:00Z","v":2431738,"vw":1185.624058},{"c":1183.46,"h":1190,"l":1160.84,"n":91538,"o":1185.32,"t":"2026-09-25T04:00:00Z","v":1940061,"vw":1176.879527},{"c":1184.78,"h":1194.09,"l":1172.56,"n":90993,"o":1180.3,"t":"2026-09-28T04:00:00Z","v":1990549,"vw":1186.525989},{"c":1184.63,"h":1192.94,"l":1168.471,"n":80631,"o":1186.05,"t":"2026-09-29T04:00:00Z","v":1672831,"vw":1181.375503},{"c":1157.08,"h":1215,"l":1155.27,"n":123718,"o":1186.49,"t":"2026-09-30T04:00:00Z","v":3427670,"vw":1173.537377},{"c":1149.85,"h":1158.72,"l":1139.85,"n":111784,"o":1155,"t":"2026-10-01T04:00:00Z","v":2193676,"vw":1148.942977},{"c":1142.85,"h":1164.9155,"l":1136.66,"n":97275,"o":1153.82,"t":"2026-10-02T04:00:00Z","v":2072279,"vw":1145.623317},{"c":1143.12,"h":1165.73,"l":1139.495,"n":97429,"o":1150.76,"t":"2026-10-05T04:00:00Z","v":1997613,"vw":1148.3297},{"c":1157.49,"h":1177.065,"l":1139.98,"n":98814,"o":1147.15,"t":"2026-10-06T04:00:00Z","v":2148174,"vw":1157.606448},{"c":1188.72,"h":1206.63,"l":1166,"n":118860,"o":1173.62,"t":"2026-10-07T04:00:00Z","v":2319702,"vw":1190.848152},{"c":1169.6,"h":1186.0903,"l":1131.21,"n":148219,"o":1183.5,"t":"2026-10-08T04:00:00Z","v":3118957,"vw":1156.34263},{"c":1179.27,"h":1179.82,"l":1151.67,"n":81872,"o":1153.56,"t":"2026-10-09T04:00:00Z","v":1407058,"vw":1174.045424},{"c":1182.62,"h":1188.7,"l":1172.805,"n":71904,"o":1181.24,"t":"2026-10-12T04:00:00Z","v":1267724,"vw":1181.528163},{"c":1166.51,"h":1193.3,"l":1158.405,"n":81151,"o":1190.7,"t":"2026-10-13T04:00:00Z","v":1857454,"vw":1168.879492},{"c":1208.74,"h":1216.714,"l":1174.24,"n":142198,"o":1177.87,"t":"2026-10-14T04:00:00Z","v":3186283,"vw":1208.923369},{"c":1251.61,"h":1275.88,"l":1230.66,"n":144834,"o":1235.04,"t":"2026-10-15T04:00:00Z","v":3385786,"vw":1258.938256}],"volatilityBars":[{"c":1191.2,"h":1191.2,"l":1188,"n":379,"o":1188,"t":"2026-10-08T08:00:00Z","v":1853,"vw":1189.166444},{"c":1192,"h":1192,"l":1192,"n":1,"o":1192,"t":"2026-10-08T08:15:00Z","v":45,"vw":1192},{"c":1192,"h":1192,"l":1191.39,"n":11,"o":1191.39,"t":"2026-10-08T08:30:00Z","v":185,"vw":1191.800816},{"c":1192.06,"h":1192.06,"l":1192.06,"n":6,"o":1192.06,"t":"2026-10-08T08:45:00Z","v":62,"vw":1192.06},{"c":1193.5,"h":1193.5,"l":1191.09,"n":19,"o":1191.8,"t":"2026-10-08T09:30:00Z","v":462,"vw":1192.215},{"c":1191.9,"h":1191.9,"l":1191.9,"n":20,"o":1191.9,"t":"2026-10-08T10:00:00Z","v":233,"vw":1191.9},{"c":1192,"h":1192,"l":1192,"n":1,"o":1192,"t":"2026-10-08T10:15:00Z","v":50,"vw":1192},{"c":1193.5,"h":1193.5,"l":1193.5,"n":10,"o":1193.5,"t":"2026-10-08T10:30:00Z","v":77,"vw":1193.5},{"c":1194.1,"h":1194.1,"l":1194.1,"n":2,"o":1194.1,"t":"2026-10-08T10:45:00Z","v":53,"vw":1194.1},{"c":1193.8178,"h":1193.8178,"l":1193.8178,"n":3,"o":1193.8178,"t":"2026-10-08T11:00:00Z","v":79,"vw":1193.8178},{"c":1193.2,"h":1194,"l":1191.79,"n":67,"o":1193.8917,"t":"2026-10-08T11:15:00Z","v":1521,"vw":1193.261907},{"c":1191.19,"h":1193.7,"l":1191.19,"n":19,"o":1193.7,"t":"2026-10-08T11:30:00Z","v":431,"vw":1193.404706},{"c":1188.72,"h":1190.64,"l":1188.72,"n":74,"o":1190.64,"t":"2026-10-08T11:45:00Z","v":1235,"vw":1189.712756},{"c":1188.72,"h":1188.72,"l":1188.72,"n":3,"o":1188.72,"t":"2026-10-08T12:00:00Z","v":85,"vw":1188.72},{"c":1188,"h":1189.28,"l":1188,"n":12,"o":1189.28,"t":"2026-10-08T12:15:00Z","v":218,"vw":1188.421053},{"c":1190,"h":1190,"l":1190,"n":4,"o":1190,"t":"2026-10-08T12:30:00Z","v":256,"vw":1190},{"c":1190.05,"h":1191,"l":1190.05,"n":87,"o":1190.31,"t":"2026-10-08T12:45:00Z","v":1602,"vw":1190.701972},{"c":1194.0678,"h":1194.0678,"l":1189,"n":58,"o":1189,"t":"2026-10-08T13:00:00Z","v":891,"vw":1190.500345},{"c":1181.53,"h":1193.05,"l":1181.53,"n":275,"o":1193.05,"t":"2026-10-08T13:15:00Z","v":3520,"vw":1187.359205},{"c":1164.5079,"h":1186.0903,"l":1161.2639,"n":8621,"o":1183.5,"t":"2026-10-08T13:30:00Z","v":201202,"vw":1171.786934},{"c":1164.23,"h":1169.63,"l":1161.95,"n":5266,"o":1164.24,"t":"2026-10-08T13:45:00Z","v":100639,"vw":1165.2003},{"c":1149.63,"h":1165,"l":1146.0302,"n":10286,"o":1164.49,"t":"2026-10-08T14:00:00Z","v":186803,"vw":1153.167541},{"c":1133.8,"h":1150.12,"l":1131.5101,"n":14500,"o":1150.049,"t":"2026-10-08T14:15:00Z","v":217532,"vw":1139.745844},{"c":1146.11,"h":1146.95,"l":1131.21,"n":10721,"o":1134.08,"t":"2026-10-08T14:30:00Z","v":192696,"vw":1138.469999},{"c":1143.5,"h":1146.02,"l":1138.61,"n":6576,"o":1146.02,"t":"2026-10-08T14:45:00Z","v":91754,"vw":1141.976877},{"c":1143.58,"h":1145.49,"l":1141.9101,"n":5273,"o":1143.39,"t":"2026-10-08T15:00:00Z","v":75956,"vw":1143.515518},{"c":1144.5,"h":1146.25,"l":1142.31,"n":5043,"o":1143.31,"t":"2026-10-08T15:15:00Z","v":63486,"vw":1144.020426},{"c":1135,"h":1145.42,"l":1134.0001,"n":6738,"o":1144.9999,"t":"2026-10-08T15:30:00Z","v":97489,"vw":1138.401986},{"c":1136.12,"h":1137.86,"l":1133.935,"n":4960,"o":1134.655,"t":"2026-10-08T15:45:00Z","v":67182,"vw":1135.882359},{"c":1139.29,"h":1139.82,"l":1135.4,"n":3860,"o":1136.24,"t":"2026-10-08T16:00:00Z","v":42993,"vw":1138.197754},{"c":1141.155,"h":1145.24,"l":1138.6,"n":3954,"o":1138.86,"t":"2026-10-08T16:15:00Z","v":57510,"vw":1142.238803},{"c":1139.1559,"h":1142.43,"l":1139,"n":3100,"o":1141.16,"t":"2026-10-08T16:30:00Z","v":48532,"vw":1140.551348},{"c":1152,"h":1152,"l":1139.5534,"n":4405,"o":1139.85,"t":"2026-10-08T16:45:00Z","v":101476,"vw":1147.551531},{"c":1148.01,"h":1155.84,"l":1146.6299,"n":5732,"o":1152.5355,"t":"2026-10-08T17:00:00Z","v":97875,"vw":1152.72749},{"c":1151.035,"h":1152.28,"l":1146.1852,"n":4610,"o":1148.52,"t":"2026-10-08T17:15:00Z","v":60807,"vw":1150.015243},{"c":1150.545,"h":1152.38,"l":1149.2,"n":3778,"o":1151.04,"t":"2026-10-08T17:30:00Z","v":36471,"vw":1150.869745},{"c":1151.02,"h":1152.85,"l":1149.41,"n":3645,"o":1150.2422,"t":"2026-10-08T17:45:00Z","v":42599,"vw":1151.864846},{"c":1154.875,"h":1155.48,"l":1151.19,"n":2822,"o":1151.465,"t":"2026-10-08T18:00:00Z","v":35741,"vw":1153.288608},{"c":1156.34,"h":1157,"l":1154.5601,"n":3182,"o":1155.42,"t":"2026-10-08T18:15:00Z","v":59978,"vw":1155.871993},{"c":1158.49,"h":1158.5,"l":1153.5901,"n":2780,"o":1156.34,"t":"2026-10-08T18:30:00Z","v":47020,"vw":1156.081305},{"c":1158.855,"h":1159.97,"l":1157.5341,"n":2915,"o":1158.5,"t":"2026-10-08T18:45:00Z","v":58684,"vw":1158.610954},{"c":1160.77,"h":1161.47,"l":1157.8,"n":2895,"o":1158.38,"t":"2026-10-08T19:00:00Z","v":42118,"vw":1159.915911},{"c":1163.19,"h":1163.6799,"l":1158.69,"n":3497,"o":1160.56,"t":"2026-10-08T19:15:00Z","v":75815,"vw":1161.201765},{"c":1164.97,"h":1165.9999,"l":1161.51,"n":3886,"o":1163.25,"t":"2026-10-08T19:30:00Z","v":55834,"vw":1163.795857},{"c":1169.85,"h":1170.68,"l":1163.0537,"n":11944,"o":1165.075,"t":"2026-10-08T19:45:00Z","v":258047,"vw":1167.764972},{"c":1167,"h":1170.05,"l":1154,"n":399,"o":1169.48,"t":"2026-10-08T20:00:00Z","v":606308,"vw":1169.589755},{"c":1166,"h":1166.0023,"l":1166,"n":11,"o":1166.0023,"t":"2026-10-08T20:30:00Z","v":220,"vw":1166.000558},{"c":1167,"h":1168,"l":1167,"n":92,"o":1167,"t":"2026-10-08T20:45:00Z","v":2586,"vw":1167.708046},{"c":1169,"h":1169,"l":1168.38,"n":49,"o":1168.38,"t":"2026-10-08T21:00:00Z","v":597,"vw":1168.69},{"c":1168,"h":1168.35,"l":1168,"n":11,"o":1168.35,"t":"2026-10-08T21:15:00Z","v":290,"vw":1168.175879},{"c":1165.05,"h":1168,"l":1165.05,"n":10,"o":1168,"t":"2026-10-08T21:45:00Z","v":11026,"vw":1165.9},{"c":1167,"h":1167,"l":1167,"n":2,"o":1167,"t":"2026-10-08T22:00:00Z","v":90,"vw":1167},{"c":1167.3,"h":1167.3,"l":1167.3,"n":7,"o":1167.3,"t":"2026-10-08T22:15:00Z","v":58,"vw":1167.3},{"c":1167,"h":1167,"l":1167,"n":5,"o":1167,"t":"2026-10-08T22:45:00Z","v":105,"vw":1167},{"c":1166,"h":1166,"l":1166,"n":8,"o":1166,"t":"2026-10-08T23:15:00Z","v":105,"vw":1166},{"c":1165.5336,"h":1165.5336,"l":1165.5336,"n":2,"o":1165.5336,"t":"2026-10-08T23:30:00Z","v":52,"vw":1165.5336},{"c":1165.2029,"h":1165.2029,"l":1165.2029,"n":3,"o":1165.2029,"t":"2026-10-08T23:45:00Z","v":102,"vw":1165.2029},{"c":1166.6,"h":1166.76,"l":1165.3027,"n":161,"o":1166.5,"t":"2026-10-09T08:00:00Z","v":844,"vw":1166.394302},{"c":1166.08,"h":1166.08,"l":1166.08,"n":9,"o":1166.08,"t":"2026-10-09T08:15:00Z","v":173,"vw":1166.08},{"c":1163.15,"h":1163.15,"l":1163.15,"n":1,"o":1163.15,"t":"2026-10-09T08:30:00Z","v":100,"vw":1163.15},{"c":1169.5,"h":1169.5,"l":1167.78,"n":54,"o":1168,"t":"2026-10-09T09:00:00Z","v":1093,"vw":1168.212047},{"c":1164.15,"h":1164.15,"l":1164.15,"n":4,"o":1164.15,"t":"2026-10-09T10:30:00Z","v":62,"vw":1164.15},{"c":1165.2,"h":1165.2,"l":1164,"n":9,"o":1164,"t":"2026-10-09T10:45:00Z","v":252,"vw":1164.575},{"c":1166.42,"h":1167.5,"l":1166.42,"n":39,"o":1167.5,"t":"2026-10-09T11:00:00Z","v":353,"vw":1167.269231},{"c":1168.25,"h":1168.4843,"l":1167.5,"n":20,"o":1168.4843,"t":"2026-10-09T11:15:00Z","v":322,"vw":1167.830063},{"c":1167,"h":1167,"l":1166.2,"n":20,"o":1166.2,"t":"2026-10-09T11:30:00Z","v":302,"vw":1166.50695},{"c":1168,"h":1168,"l":1166.7,"n":29,"o":1167,"t":"2026-10-09T11:45:00Z","v":551,"vw":1167.263954},{"c":1169.75,"h":1169.75,"l":1168,"n":47,"o":1168,"t":"2026-10-09T12:00:00Z","v":742,"vw":1168.428893},{"c":1169.656,"h":1169.9775,"l":1169.656,"n":19,"o":1169.9775,"t":"2026-10-09T12:15:00Z","v":862,"vw":1169.925},{"c":1169,"h":1169,"l":1169,"n":9,"o":1169,"t":"2026-10-09T12:30:00Z","v":159,"vw":1169},{"c":1169,"h":1169,"l":1169,"n":12,"o":1169,"t":"2026-10-09T12:45:00Z","v":106,"vw":1169},{"c":1169,"h":1170.1,"l":1168.713,"n":60,"o":1169.7791,"t":"2026-10-09T13:00:00Z","v":1097,"vw":1169.700113},{"c":1156.84,"h":1168.6,"l":1156.84,"n":243,"o":1168.6,"t":"2026-10-09T13:15:00Z","v":1873,"vw":1163.140851},{"c":1161.55,"h":1172.156,"l":1151.67,"n":5775,"o":1153.56,"t":"2026-10-09T13:30:00Z","v":96079,"vw":1159.714792},{"c":1169,"h":1169.78,"l":1159.59,"n":3906,"o":1160.58,"t":"2026-10-09T13:45:00Z","v":49287,"vw":1166.225055},{"c":1171.81,"h":1172.98,"l":1167.47,"n":3978,"o":1169,"t":"2026-10-09T14:00:00Z","v":56383,"vw":1170.547253},{"c":1174.985,"h":1175.88,"l":1169.94,"n":4047,"o":1171.81,"t":"2026-10-09T14:15:00Z","v":47555,"vw":1172.39957},{"c":1169,"h":1175,"l":1169,"n":3412,"o":1174.6448,"t":"2026-10-09T14:30:00Z","v":35785,"vw":1171.99965},{"c":1166.445,"h":1168.975,"l":1163.99,"n":2947,"o":1168.67,"t":"2026-10-09T14:45:00Z","v":35850,"vw":1166.269468},{"c":1172.895,"h":1174.5,"l":1166.2681,"n":2974,"o":1166.2681,"t":"2026-10-09T15:00:00Z","v":34984,"vw":1171.570901},{"c":1173,"h":1174,"l":1169.21,"n":3329,"o":1171.841,"t":"2026-10-09T15:15:00Z","v":39103,"vw":1171.997611},{"c":1171.3271,"h":1172.9999,"l":1169,"n":2613,"o":1172.195,"t":"2026-10-09T15:30:00Z","v":29674,"vw":1170.305477},{"c":1170.655,"h":1172.06,"l":1169.8253,"n":2564,"o":1170.71,"t":"2026-10-09T15:45:00Z","v":25131,"vw":1170.846546},{"c":1173.9825,"h":1174.49,"l":1169.32,"n":2636,"o":1171.11,"t":"2026-10-09T16:00:00Z","v":25792,"vw":1171.327791},{"c":1178.5,"h":1178.7,"l":1171.661,"n":3040,"o":1174.06,"t":"2026-10-09T16:15:00Z","v":50913,"vw":1174.377785},{"c":1176.19,"h":1179,"l":1175.3,"n":2716,"o":1178.3,"t":"2026-10-09T16:30:00Z","v":45911,"vw":1177.79555},{"c":1175.08,"h":1177.72,"l":1172.42,"n":2317,"o":1176.51,"t":"2026-10-09T16:45:00Z","v":31481,"vw":1174.659317},{"c":1176.76,"h":1177.265,"l":1174.0701,"n":1960,"o":1175.26,"t":"2026-10-09T17:00:00Z","v":31437,"vw":1175.197353},{"c":1175.715,"h":1177.9,"l":1175.11,"n":2020,"o":1176.665,"t":"2026-10-09T17:15:00Z","v":34056,"vw":1176.239978},{"c":1178.24,"h":1179.82,"l":1175.62,"n":2420,"o":1175.68,"t":"2026-10-09T17:30:00Z","v":35684,"vw":1177.919773},{"c":1176.69,"h":1179.12,"l":1176.48,"n":2520,"o":1178.565,"t":"2026-10-09T17:45:00Z","v":34136,"vw":1177.898241},{"c":1175.15,"h":1176.7875,"l":1174.75,"n":2101,"o":1176.25,"t":"2026-10-09T18:00:00Z","v":40982,"vw":1175.317432},{"c":1173.92,"h":1176.75,"l":1173.92,"n":1851,"o":1175.17,"t":"2026-10-09T18:15:00Z","v":25570,"vw":1175.220429},{"c":1175.375,"h":1177.05,"l":1174.2711,"n":1782,"o":1174.305,"t":"2026-10-09T18:30:00Z","v":21381,"vw":1175.343003},{"c":1173.77,"h":1176.09,"l":1173.415,"n":2008,"o":1175.49,"t":"2026-10-09T18:45:00Z","v":25897,"vw":1174.623193},{"c":1173.29,"h":1174.51,"l":1172.57,"n":1930,"o":1174.1801,"t":"2026-10-09T19:00:00Z","v":23625,"vw":1173.274362},{"c":1176.195,"h":1176.99,"l":1172.93,"n":2782,"o":1172.98,"t":"2026-10-09T19:15:00Z","v":36574,"vw":1175.359212},{"c":1175.575,"h":1177.38,"l":1175.02,"n":3240,"o":1176.195,"t":"2026-10-09T19:30:00Z","v":51265,"vw":1176.049878},{"c":1178.61,"h":1178.73,"l":1170.49,"n":8714,"o":1175.57,"t":"2026-10-09T19:45:00Z","v":166001,"vw":1176.522866},{"c":1178,"h":1179.27,"l":1175.5215,"n":168,"o":1178.34,"t":"2026-10-09T20:00:00Z","v":254181,"vw":1179.265833},{"c":1177.4,"h":1177.4,"l":1177.4,"n":4,"o":1177.4,"t":"2026-10-09T20:15:00Z","v":56,"vw":1177.4},{"c":1177.5708,"h":1177.5708,"l":1177.5708,"n":3,"o":1177.5708,"t":"2026-10-09T20:30:00Z","v":105,"vw":1177.5708},{"c":1176.94,"h":1176.94,"l":1176.5001,"n":4,"o":1176.5001,"t":"2026-10-09T21:00:00Z","v":108,"vw":1176.700055},{"c":1177.98,"h":1177.98,"l":1177.98,"n":1,"o":1177.98,"t":"2026-10-09T21:15:00Z","v":100,"vw":1177.98},{"c":1177.98,"h":1177.98,"l":1177.98,"n":10,"o":1177.98,"t":"2026-10-09T21:30:00Z","v":99,"vw":1177.98},{"c":1177.897,"h":1177.9222,"l":1176.6655,"n":11,"o":1176.6655,"t":"2026-10-09T21:45:00Z","v":528,"vw":1177.653478},{"c":1177.03,"h":1177.03,"l":1177.03,"n":1,"o":1177.03,"t":"2026-10-09T22:30:00Z","v":100,"vw":1177.03},{"c":1177.2,"h":1177.2,"l":1177.2,"n":3,"o":1177.2,"t":"2026-10-09T23:00:00Z","v":205,"vw":1177.2},{"c":1177.2,"h":1177.2,"l":1177.2,"n":4,"o":1177.2,"t":"2026-10-09T23:15:00Z","v":52,"vw":1177.2},{"c":1177.0474,"h":1177.0474,"l":1177.0474,"n":2,"o":1177.0474,"t":"2026-10-09T23:45:00Z","v":71,"vw":1177.0474},{"c":1179.8,"h":1179.8,"l":1179.8,"n":47,"o":1179.8,"t":"2026-10-12T08:00:00Z","v":250,"vw":1179.8},{"c":1181.8,"h":1181.8,"l":1180.22,"n":45,"o":1181.4,"t":"2026-10-12T11:00:00Z","v":1284,"vw":1181.383333},{"c":1181.34,"h":1181.34,"l":1181.34,"n":1,"o":1181.34,"t":"2026-10-12T11:15:00Z","v":100,"vw":1181.34},{"c":1181.77,"h":1181.9,"l":1181.77,"n":17,"o":1181.9,"t":"2026-10-12T11:45:00Z","v":231,"vw":1181.809157},{"c":1186.01,"h":1186.5,"l":1183.25,"n":106,"o":1183.25,"t":"2026-10-12T12:00:00Z","v":1140,"vw":1184.952121},{"c":1190,"h":1191,"l":1188,"n":174,"o":1188,"t":"2026-10-12T12:15:00Z","v":1713,"vw":1189.673553},{"c":1189.82,"h":1189.82,"l":1189.82,"n":12,"o":1189.82,"t":"2026-10-12T12:30:00Z","v":143,"vw":1189.82},{"c":1187,"h":1188.25,"l":1187,"n":22,"o":1188.25,"t":"2026-10-12T12:45:00Z","v":246,"vw":1187.339674},{"c":1186.55,"h":1186.55,"l":1186.55,"n":13,"o":1186.55,"t":"2026-10-12T13:00:00Z","v":68,"vw":1186.55},{"c":1185,"h":1188,"l":1185,"n":78,"o":1186.87,"t":"2026-10-12T13:15:00Z","v":624,"vw":1186.634479},{"c":1180.43,"h":1186.9397,"l":1172.805,"n":6367,"o":1181.24,"t":"2026-10-12T13:30:00Z","v":87011,"vw":1178.918933},{"c":1186.2,"h":1188.7,"l":1177.0001,"n":4110,"o":1180.1,"t":"2026-10-12T13:45:00Z","v":59814,"vw":1182.890045},{"c":1182.79,"h":1187.89,"l":1181.09,"n":3779,"o":1186.3,"t":"2026-10-12T14:00:00Z","v":59583,"vw":1184.799016},{"c":1181.165,"h":1183.53,"l":1179.23,"n":3233,"o":1182.24,"t":"2026-10-12T14:15:00Z","v":35785,"vw":1181.502575},{"c":1182.16,"h":1183.99,"l":1179.85,"n":3074,"o":1181.36,"t":"2026-10-12T14:30:00Z","v":32847,"vw":1181.159948},{"c":1183.61,"h":1184.96,"l":1180.98,"n":2844,"o":1182.1945,"t":"2026-10-12T14:45:00Z","v":32113,"vw":1182.669966},{"c":1182.52,"h":1183.77,"l":1181.55,"n":2569,"o":1183.12,"t":"2026-10-12T15:00:00Z","v":27193,"vw":1182.781045},{"c":1180.7172,"h":1182.9299,"l":1177.95,"n":2934,"o":1182.9299,"t":"2026-10-12T15:15:00Z","v":51367,"vw":1180.25423},{"c":1177.51,"h":1181.1463,"l":1177.51,"n":2567,"o":1179.66,"t":"2026-10-12T15:30:00Z","v":25793,"vw":1179.038934},{"c":1177.2099,"h":1179.11,"l":1176.39,"n":2320,"o":1178.0808,"t":"2026-10-12T15:45:00Z","v":29701,"vw":1177.781481},{"c":1174.85,"h":1177.06,"l":1174.17,"n":2395,"o":1176.26,"t":"2026-10-12T16:00:00Z","v":22993,"vw":1175.653038},{"c":1176.22,"h":1177.1199,"l":1174.8,"n":1971,"o":1174.85,"t":"2026-10-12T16:15:00Z","v":20442,"vw":1175.524048},{"c":1174.5,"h":1176.82,"l":1173.13,"n":1750,"o":1176,"t":"2026-10-12T16:30:00Z","v":25360,"vw":1174.795501},{"c":1173.84,"h":1175.38,"l":1173.18,"n":1593,"o":1174.415,"t":"2026-10-12T16:45:00Z","v":16827,"vw":1174.184817},{"c":1178.5,"h":1179.53,"l":1174.405,"n":1605,"o":1174.405,"t":"2026-10-12T17:00:00Z","v":19122,"vw":1176.97741},{"c":1178.16,"h":1179.55,"l":1176.46,"n":1476,"o":1178.5,"t":"2026-10-12T17:15:00Z","v":19645,"vw":1177.625264},{"c":1179.2675,"h":1179.2675,"l":1177.14,"n":1514,"o":1178.05,"t":"2026-10-12T17:30:00Z","v":14448,"vw":1178.161023},{"c":1181.85,"h":1182,"l":1179.295,"n":2183,"o":1179.295,"t":"2026-10-12T17:45:00Z","v":16367,"vw":1181.179879},{"c":1179.835,"h":1182.6999,"l":1179.18,"n":1632,"o":1181.84,"t":"2026-10-12T18:00:00Z","v":20258,"vw":1181.143901},{"c":1178.06,"h":1180.005,"l":1177.52,"n":1497,"o":1179.87,"t":"2026-10-12T18:15:00Z","v":23441,"vw":1179.044184},{"c":1180.69,"h":1181.03,"l":1177.52,"n":1798,"o":1177.52,"t":"2026-10-12T18:30:00Z","v":22559,"vw":1179.740396},{"c":1182.655,"h":1182.825,"l":1180.685,"n":1524,"o":1180.69,"t":"2026-10-12T18:45:00Z","v":22714,"vw":1181.85827},{"c":1181.305,"h":1183.55,"l":1180.99,"n":1918,"o":1182.65,"t":"2026-10-12T19:00:00Z","v":29088,"vw":1182.416802},{"c":1181.78,"h":1182.78,"l":1180.467,"n":1897,"o":1181.305,"t":"2026-10-12T19:15:00Z","v":23590,"vw":1181.791411},{"c":1184.11,"h":1185.19,"l":1181.52,"n":2943,"o":1181.52,"t":"2026-10-12T19:30:00Z","v":53220,"vw":1183.208167},{"c":1182.05,"h":1185.515,"l":1178.85,"n":7444,"o":1184.125,"t":"2026-10-12T19:45:00Z","v":148229,"vw":1183.789487},{"c":1181.01,"h":1182.62,"l":1181.01,"n":120,"o":1182.097,"t":"2026-10-12T20:00:00Z","v":299412,"vw":1182.61926},{"c":1180.72,"h":1180.72,"l":1180.72,"n":2,"o":1180.72,"t":"2026-10-12T21:30:00Z","v":60,"vw":1180.72},{"c":1181.61,"h":1181.61,"l":1181.61,"n":5,"o":1181.61,"t":"2026-10-12T22:15:00Z","v":50,"vw":1181.61},{"c":1181.95,"h":1181.95,"l":1181.95,"n":12,"o":1181.95,"t":"2026-10-12T23:15:00Z","v":108,"vw":1181.95},{"c":1181.1473,"h":1181.1473,"l":1181.1473,"n":4,"o":1181.1473,"t":"2026-10-12T23:45:00Z","v":48,"vw":1181.1473},{"c":1196.15,"h":1196.15,"l":1187,"n":684,"o":1188.98,"t":"2026-10-13T08:00:00Z","v":3716,"vw":1191.530754},{"c":1193.25,"h":1193.25,"l":1193.25,"n":2,"o":1193.25,"t":"2026-10-13T08:15:00Z","v":50,"vw":1193.25},{"c":1195,"h":1196,"l":1195,"n":24,"o":1195.93,"t":"2026-10-13T08:30:00Z","v":2074,"vw":1195.354488},{"c":1195.66,"h":1195.67,"l":1195.66,"n":36,"o":1195.67,"t":"2026-10-13T08:45:00Z","v":183,"vw":1195.665122},{"c":1195,"h":1195,"l":1195,"n":4,"o":1195,"t":"2026-10-13T09:30:00Z","v":101,"vw":1195},{"c":1194,"h":1194,"l":1193,"n":39,"o":1193.31,"t":"2026-10-13T09:45:00Z","v":584,"vw":1193.236531},{"c":1195,"h":1195,"l":1194.6419,"n":19,"o":1194.6419,"t":"2026-10-13T10:00:00Z","v":201,"vw":1194.854107},{"c":1192.92,"h":1194.7768,"l":1192.92,"n":21,"o":1194.7768,"t":"2026-10-13T10:15:00Z","v":326,"vw":1193.808421},{"c":1190.5985,"h":1193.61,"l":1189.09,"n":134,"o":1193.61,"t":"2026-10-13T11:00:00Z","v":2544,"vw":1190.693226},{"c":1191.9,"h":1192.17,"l":1191.01,"n":29,"o":1192.17,"t":"2026-10-13T11:15:00Z","v":698,"vw":1191.665824},{"c":1192,"h":1195,"l":1191.9136,"n":25,"o":1191.9136,"t":"2026-10-13T11:30:00Z","v":257,"vw":1192.9712},{"c":1190.3,"h":1191.44,"l":1190.3,"n":24,"o":1191.44,"t":"2026-10-13T11:45:00Z","v":539,"vw":1190.823931},{"c":1190.3,"h":1192.5,"l":1190.3,"n":63,"o":1191.45,"t":"2026-10-13T12:00:00Z","v":2630,"vw":1190.634797},{"c":1188,"h":1188,"l":1188,"n":3,"o":1188,"t":"2026-10-13T12:15:00Z","v":74,"vw":1188},{"c":1189.9985,"h":1189.9985,"l":1189.9985,"n":6,"o":1189.9985,"t":"2026-10-13T12:30:00Z","v":3736,"vw":1189.9985},{"c":1185.3,"h":1189.454,"l":1185.3,"n":10,"o":1189.454,"t":"2026-10-13T12:45:00Z","v":251,"vw":1187.377},{"c":1189.92,"h":1191.99,"l":1188.86,"n":78,"o":1190.95,"t":"2026-10-13T13:00:00Z","v":1058,"vw":1190.88569},{"c":1190,"h":1190.459,"l":1185,"n":153,"o":1188,"t":"2026-10-13T13:15:00Z","v":4284,"vw":1185.820245},{"c":1183.358,"h":1193.3,"l":1179.04,"n":5334,"o":1187.04,"t":"2026-10-13T13:30:00Z","v":89357,"vw":1188.548056},{"c":1175.86,"h":1182.99,"l":1173.81,"n":3532,"o":1182.99,"t":"2026-10-13T13:45:00Z","v":44614,"vw":1177.196712},{"c":1177.96,"h":1179.14,"l":1172.58,"n":4094,"o":1176.6,"t":"2026-10-13T14:00:00Z","v":81571,"vw":1175.287244},{"c":1178.055,"h":1180.5,"l":1176.56,"n":3136,"o":1178.5,"t":"2026-10-13T14:15:00Z","v":38038,"vw":1178.666424},{"c":1175.81,"h":1178.9103,"l":1175.8,"n":3056,"o":1177.66,"t":"2026-10-13T14:30:00Z","v":27091,"vw":1176.992862},{"c":1174.23,"h":1178.15,"l":1173.495,"n":2945,"o":1176.385,"t":"2026-10-13T14:45:00Z","v":36412,"vw":1176.184775},{"c":1174.325,"h":1175.27,"l":1173.0101,"n":2436,"o":1174.27,"t":"2026-10-13T15:00:00Z","v":27195,"vw":1174.485281},{"c":1173.11,"h":1175.8799,"l":1172.61,"n":2680,"o":1174.325,"t":"2026-10-13T15:15:00Z","v":49352,"vw":1174.295417},{"c":1175.095,"h":1175.57,"l":1171.84,"n":3670,"o":1173.28,"t":"2026-10-13T15:30:00Z","v":58515,"vw":1173.712691},{"c":1174.59,"h":1177.7064,"l":1174.52,"n":2310,"o":1175.79,"t":"2026-10-13T15:45:00Z","v":20964,"vw":1175.634151},{"c":1170.73,"h":1176.24,"l":1170.38,"n":2483,"o":1174.6459,"t":"2026-10-13T16:00:00Z","v":30276,"vw":1172.861367},{"c":1166.55,"h":1172.34,"l":1166.205,"n":2635,"o":1170.895,"t":"2026-10-13T16:15:00Z","v":36273,"vw":1169.022489},{"c":1172.265,"h":1172.3,"l":1164.02,"n":2593,"o":1166.55,"t":"2026-10-13T16:30:00Z","v":44630,"vw":1168.386881},{"c":1171.685,"h":1172.6536,"l":1170.645,"n":1896,"o":1172.6536,"t":"2026-10-13T16:45:00Z","v":36526,"vw":1171.371745},{"c":1169.92,"h":1173,"l":1167.23,"n":1720,"o":1172.29,"t":"2026-10-13T17:00:00Z","v":26325,"vw":1169.876027},{"c":1169.5091,"h":1170.2668,"l":1168.3294,"n":1421,"o":1170,"t":"2026-10-13T17:15:00Z","v":18099,"vw":1169.187581},{"c":1167.41,"h":1170.65,"l":1167.41,"n":1948,"o":1169.27,"t":"2026-10-13T17:30:00Z","v":48558,"vw":1169.063653},{"c":1164.36,"h":1168.3256,"l":1163.1,"n":2473,"o":1168.07,"t":"2026-10-13T17:45:00Z","v":27186,"vw":1165.347371},{"c":1160.775,"h":1165.1,"l":1159.42,"n":2471,"o":1164.51,"t":"2026-10-13T18:00:00Z","v":44004,"vw":1161.283677},{"c":1161.11,"h":1163.23,"l":1160.48,"n":2288,"o":1160.77,"t":"2026-10-13T18:15:00Z","v":37234,"vw":1161.816599},{"c":1161.38,"h":1162.9199,"l":1161,"n":2220,"o":1161.42,"t":"2026-10-13T18:30:00Z","v":40103,"vw":1162.047698},{"c":1159.595,"h":1162.92,"l":1158.41,"n":3111,"o":1161.39,"t":"2026-10-13T18:45:00Z","v":68121,"vw":1161.626368},{"c":1158.795,"h":1161.44,"l":1158.405,"n":2482,"o":1159.23,"t":"2026-10-13T19:00:00Z","v":40831,"vw":1160.04559},{"c":1165.16,"h":1165.325,"l":1158.98,"n":3341,"o":1158.98,"t":"2026-10-13T19:15:00Z","v":93335,"vw":1162.077617},{"c":1170.91,"h":1171,"l":1165.325,"n":3267,"o":1165.325,"t":"2026-10-13T19:30:00Z","v":51682,"vw":1168.37371},{"c":1166.52,"h":1171.17,"l":1164.06,"n":8456,"o":1171,"t":"2026-10-13T19:45:00Z","v":163224,"vw":1166.837513},{"c":1168.32,"h":1168.32,"l":1166.5,"n":169,"o":1166.51,"t":"2026-10-13T20:00:00Z","v":535828,"vw":1166.510359},{"c":1167.54,"h":1167.54,"l":1166,"n":45,"o":1166,"t":"2026-10-13T20:15:00Z","v":746,"vw":1166.676923},{"c":1168.9389,"h":1168.9389,"l":1166.31,"n":13,"o":1166.33,"t":"2026-10-13T20:30:00Z","v":231,"vw":1167.403338},{"c":1168,"h":1168,"l":1168,"n":9,"o":1168,"t":"2026-10-13T20:45:00Z","v":214,"vw":1168},{"c":1166.5853,"h":1166.5853,"l":1166.5853,"n":2,"o":1166.5853,"t":"2026-10-13T22:15:00Z","v":41,"vw":1166.5853},{"c":1167.05,"h":1167.05,"l":1167.025,"n":6,"o":1167.025,"t":"2026-10-13T23:45:00Z","v":217,"vw":1167.0375},{"c":1169,"h":1169.29,"l":1169,"n":97,"o":1169.29,"t":"2026-10-14T08:00:00Z","v":435,"vw":1169.07849},{"c":1171.25,"h":1171.25,"l":1171.24,"n":9,"o":1171.24,"t":"2026-10-14T09:15:00Z","v":128,"vw":1171.245181},{"c":1171.25,"h":1171.27,"l":1171.25,"n":5,"o":1171.27,"t":"2026-10-14T09:45:00Z","v":161,"vw":1171.25688},{"c":1171,"h":1171.3,"l":1171,"n":4,"o":1171.3,"t":"2026-10-14T10:45:00Z","v":102,"vw":1171.129},{"c":1174.92,"h":1175,"l":1172.25,"n":46,"o":1172.25,"t":"2026-10-14T11:00:00Z","v":984,"vw":1173.958389},{"c":1173.09,"h":1174.5499,"l":1173.09,"n":42,"o":1174.5499,"t":"2026-10-14T11:30:00Z","v":241,"vw":1173.611026},{"c":1172.25,"h":1172.91,"l":1172.25,"n":16,"o":1172.91,"t":"2026-10-14T11:45:00Z","v":357,"vw":1172.664647},{"c":1174,"h":1174.15,"l":1174,"n":19,"o":1174.15,"t":"2026-10-14T12:00:00Z","v":236,"vw":1174.09},{"c":1175,"h":1176,"l":1174.8,"n":97,"o":1174.8,"t":"2026-10-14T12:15:00Z","v":1908,"vw":1175.206889},{"c":1169.36,"h":1172.31,"l":1169.0148,"n":114,"o":1172.31,"t":"2026-10-14T12:30:00Z","v":1583,"vw":1171.179849},{"c":1171.5,"h":1173.9073,"l":1170,"n":65,"o":1170.734,"t":"2026-10-14T12:45:00Z","v":1004,"vw":1171.740088},{"c":1175,"h":1175,"l":1174.89,"n":51,"o":1174.89,"t":"2026-10-14T13:00:00Z","v":1658,"vw":1174.897488},{"c":1179.99,"h":1180.99,"l":1171.8856,"n":318,"o":1175.05,"t":"2026-10-14T13:15:00Z","v":3595,"vw":1176.805323},{"c":1207.45,"h":1208.96,"l":1174.24,"n":12645,"o":1177.87,"t":"2026-10-14T13:30:00Z","v":258402,"vw":1193.122871},{"c":1205.495,"h":1213.8198,"l":1203.4331,"n":9697,"o":1206.86,"t":"2026-10-14T13:45:00Z","v":195569,"vw":1208.523839},{"c":1209.12,"h":1214.89,"l":1203.58,"n":8045,"o":1203.58,"t":"2026-10-14T14:00:00Z","v":147944,"vw":1211.179443},{"c":1210.55,"h":1212.7532,"l":1207.375,"n":5908,"o":1209.24,"t":"2026-10-14T14:15:00Z","v":98767,"vw":1210.384558},{"c":1204.09,"h":1212.98,"l":1203.26,"n":5678,"o":1210.66,"t":"2026-10-14T14:30:00Z","v":92396,"vw":1207.483911},{"c":1204.315,"h":1207.23,"l":1203.5,"n":4357,"o":1203.92,"t":"2026-10-14T14:45:00Z","v":61776,"vw":1205.4707},{"c":1212.66,"h":1212.66,"l":1203.727,"n":5971,"o":1204.315,"t":"2026-10-14T15:00:00Z","v":96111,"vw":1208.330656},{"c":1213.97,"h":1215.6199,"l":1211.01,"n":5925,"o":1212.031,"t":"2026-10-14T15:15:00Z","v":96502,"vw":1213.282158},{"c":1213.44,"h":1214.63,"l":1209.97,"n":4578,"o":1214,"t":"2026-10-14T15:30:00Z","v":61853,"vw":1212.439743},{"c":1215.675,"h":1216.714,"l":1212.05,"n":4851,"o":1212.88,"t":"2026-10-14T15:45:00Z","v":75445,"vw":1214.744138},{"c":1213.425,"h":1216.15,"l":1212.3837,"n":4089,"o":1215.36,"t":"2026-10-14T16:00:00Z","v":62448,"vw":1214.416286},{"c":1212.62,"h":1214.6998,"l":1212.44,"n":3665,"o":1213.86,"t":"2026-10-14T16:15:00Z","v":57028,"vw":1213.572402},{"c":1214,"h":1214.8,"l":1212.1201,"n":3473,"o":1212.48,"t":"2026-10-14T16:30:00Z","v":51149,"vw":1213.395069},{"c":1211.436,"h":1214.29,"l":1210.4431,"n":2798,"o":1214.04,"t":"2026-10-14T16:45:00Z","v":47433,"vw":1212.026087},{"c":1211.99,"h":1213.39,"l":1210,"n":3609,"o":1211.6,"t":"2026-10-14T17:00:00Z","v":72218,"vw":1211.698198},{"c":1212.48,"h":1212.48,"l":1210,"n":3077,"o":1212,"t":"2026-10-14T17:15:00Z","v":47562,"vw":1211.372102},{"c":1212.7871,"h":1213.11,"l":1210.43,"n":3157,"o":1212,"t":"2026-10-14T17:30:00Z","v":58260,"vw":1212.216852},{"c":1211.8922,"h":1212.9949,"l":1207.335,"n":3861,"o":1212.5,"t":"2026-10-14T17:45:00Z","v":66933,"vw":1209.770723},{"c":1213.07,"h":1215.56,"l":1211.44,"n":3555,"o":1211.71,"t":"2026-10-14T18:00:00Z","v":45996,"vw":1213.804439},{"c":1210.945,"h":1215.51,"l":1210.3,"n":3515,"o":1213.07,"t":"2026-10-14T18:15:00Z","v":50109,"vw":1213.716098},{"c":1212.195,"h":1213.54,"l":1209.4773,"n":3247,"o":1211.18,"t":"2026-10-14T18:30:00Z","v":68016,"vw":1212.076817},{"c":1211.5,"h":1212.66,"l":1210.13,"n":3445,"o":1212.19,"t":"2026-10-14T18:45:00Z","v":58812,"vw":1211.630509},{"c":1212.48,"h":1214.83,"l":1209.34,"n":4283,"o":1211.08,"t":"2026-10-14T19:00:00Z","v":103453,"vw":1211.571996},{"c":1210.07,"h":1212.72,"l":1209.48,"n":4129,"o":1212.48,"t":"2026-10-14T19:15:00Z","v":78178,"vw":1211.235125},{"c":1209.2699,"h":1211.4142,"l":1206.435,"n":6089,"o":1209.54,"t":"2026-10-14T19:30:00Z","v":125446,"vw":1209.251042},{"c":1211.57,"h":1213.08,"l":1208.01,"n":14914,"o":1208.67,"t":"2026-10-14T19:45:00Z","v":349504,"vw":1211.036184},{"c":1209.51,"h":1209.51,"l":1206,"n":261,"o":1208.74,"t":"2026-10-14T20:00:00Z","v":601548,"vw":1208.738799},{"c":1208.52,"h":1210,"l":1208.52,"n":62,"o":1209.25,"t":"2026-10-14T20:15:00Z","v":1244,"vw":1209.550483},{"c":1211.5365,"h":1211.5365,"l":1209,"n":17,"o":1209,"t":"2026-10-14T20:30:00Z","v":1158,"vw":1211.329372},{"c":1211.16,"h":1211.18,"l":1208.62,"n":76,"o":1208.62,"t":"2026-10-14T20:45:00Z","v":16394,"vw":1210.365257},{"c":1209,"h":1209,"l":1209,"n":4,"o":1209,"t":"2026-10-14T21:00:00Z","v":53,"vw":1209},{"c":1210,"h":1210,"l":1210,"n":1,"o":1210,"t":"2026-10-14T21:15:00Z","v":88,"vw":1210},{"c":1208.1,"h":1210,"l":1208.1,"n":28,"o":1210,"t":"2026-10-14T21:45:00Z","v":638,"vw":1208.981413},{"c":1212,"h":1212,"l":1211,"n":35,"o":1211,"t":"2026-10-14T22:15:00Z","v":628,"vw":1211.925926},{"c":1210,"h":1210,"l":1208.5495,"n":27,"o":1208.6458,"t":"2026-10-14T22:30:00Z","v":434,"vw":1208.858282},{"c":1209.1,"h":1209.1,"l":1209.1,"n":8,"o":1209.1,"t":"2026-10-14T22:45:00Z","v":82,"vw":1209.1},{"c":1210,"h":1210,"l":1208.1,"n":55,"o":1208.38,"t":"2026-10-14T23:00:00Z","v":522,"vw":1208.860856},{"c":1208.19,"h":1212,"l":1208.19,"n":37,"o":1212,"t":"2026-10-14T23:30:00Z","v":473,"vw":1210.845455},{"c":1213,"h":1214,"l":1211.9,"n":23,"o":1211.9,"t":"2026-10-14T23:45:00Z","v":805,"vw":1212.76357},{"c":1224.73,"h":1224.99,"l":1213.76,"n":1049,"o":1215,"t":"2026-10-15T08:00:00Z","v":5887,"vw":1219.32166},{"c":1232.97,"h":1234,"l":1224.74,"n":232,"o":1224.74,"t":"2026-10-15T08:15:00Z","v":3293,"vw":1230.131058},{"c":1230.6,"h":1233,"l":1230,"n":46,"o":1232.9,"t":"2026-10-15T08:30:00Z","v":725,"vw":1231.912791},{"c":1227.93,"h":1230,"l":1227.93,"n":39,"o":1230,"t":"2026-10-15T08:45:00Z","v":360,"vw":1228.730412},{"c":1223,"h":1223,"l":1223,"n":18,"o":1223,"t":"2026-10-15T09:00:00Z","v":266,"vw":1223},{"c":1227.15,"h":1228.04,"l":1226.5,"n":49,"o":1228.04,"t":"2026-10-15T09:15:00Z","v":884,"vw":1227.324508},{"c":1227,"h":1227,"l":1227,"n":14,"o":1227,"t":"2026-10-15T09:30:00Z","v":219,"vw":1227},{"c":1227.3,"h":1229.29,"l":1227,"n":45,"o":1227,"t":"2026-10-15T10:00:00Z","v":449,"vw":1227.584889},{"c":1227,"h":1229,"l":1227,"n":22,"o":1228,"t":"2026-10-15T10:15:00Z","v":398,"vw":1228.214954},{"c":1225.93,"h":1227,"l":1225.93,"n":26,"o":1227,"t":"2026-10-15T10:30:00Z","v":254,"vw":1226.394902},{"c":1227.31,"h":1228.32,"l":1225.9,"n":78,"o":1226.96,"t":"2026-10-15T10:45:00Z","v":997,"vw":1227.165844},{"c":1232.1,"h":1233.78,"l":1224,"n":389,"o":1226.19,"t":"2026-10-15T11:00:00Z","v":3893,"vw":1229.965902},{"c":1229,"h":1233.785,"l":1229,"n":64,"o":1233.785,"t":"2026-10-15T11:15:00Z","v":621,"vw":1231.105435},{"c":1224.78,"h":1232,"l":1224,"n":117,"o":1230,"t":"2026-10-15T11:30:00Z","v":2917,"vw":1225.830599},{"c":1224.9,"h":1226.1662,"l":1223.4796,"n":75,"o":1226.1662,"t":"2026-10-15T11:45:00Z","v":956,"vw":1225.041656},{"c":1227.6492,"h":1227.6492,"l":1223.4349,"n":70,"o":1223.4349,"t":"2026-10-15T12:00:00Z","v":1042,"vw":1225.875413},{"c":1225.06,"h":1227,"l":1225.06,"n":104,"o":1227,"t":"2026-10-15T12:15:00Z","v":1316,"vw":1226.452424},{"c":1227,"h":1227,"l":1225.3,"n":68,"o":1225.3,"t":"2026-10-15T12:30:00Z","v":947,"vw":1226.384566},{"c":1230,"h":1231.3544,"l":1227,"n":137,"o":1227.95,"t":"2026-10-15T12:45:00Z","v":2012,"vw":1228.753431},{"c":1228.6305,"h":1230,"l":1226,"n":157,"o":1229.94,"t":"2026-10-15T13:00:00Z","v":2115,"vw":1229.215457},{"c":1235.05,"h":1235.05,"l":1223,"n":421,"o":1230,"t":"2026-10-15T13:15:00Z","v":6488,"vw":1229.29408},{"c":1245.12,"h":1247.88,"l":1230.66,"n":13417,"o":1235.04,"t":"2026-10-15T13:30:00Z","v":295220,"vw":1239.48722},{"c":1258.33,"h":1258.36,"l":1240.0201,"n":12803,"o":1244.26,"t":"2026-10-15T13:45:00Z","v":237901,"vw":1252.066852},{"c":1256.99,"h":1262,"l":1254.67,"n":9374,"o":1258.035,"t":"2026-10-15T14:00:00Z","v":146784,"vw":1257.912731},{"c":1264.435,"h":1266.65,"l":1255,"n":9519,"o":1256.01,"t":"2026-10-15T14:15:00Z","v":193230,"vw":1261.443823},{"c":1263.705,"h":1266.5708,"l":1258.821,"n":7336,"o":1264.102,"t":"2026-10-15T14:30:00Z","v":123412,"vw":1263.208427},{"c":1263.2625,"h":1268.23,"l":1259.5,"n":7890,"o":1263.6325,"t":"2026-10-15T14:45:00Z","v":174223,"vw":1263.830903},{"c":1269.68,"h":1274.4199,"l":1262.53,"n":8505,"o":1262.53,"t":"2026-10-15T15:00:00Z","v":166005,"vw":1270.043359},{"c":1270.29,"h":1271.78,"l":1265.97,"n":6137,"o":1269.66,"t":"2026-10-15T15:15:00Z","v":143166,"vw":1269.35597},{"c":1267.73,"h":1272.25,"l":1267.61,"n":4638,"o":1270.845,"t":"2026-10-15T15:30:00Z","v":58185,"vw":1270.367605},{"c":1267.8974,"h":1271.01,"l":1266.01,"n":4800,"o":1267.14,"t":"2026-10-15T15:45:00Z","v":94405,"vw":1268.148425},{"c":1269.825,"h":1271.98,"l":1267.15,"n":4464,"o":1267.355,"t":"2026-10-15T16:00:00Z","v":86018,"vw":1269.580533},{"c":1272.35,"h":1273,"l":1268.8701,"n":3731,"o":1269.685,"t":"2026-10-15T16:15:00Z","v":66324,"vw":1270.768875},{"c":1273.715,"h":1275.88,"l":1271.97,"n":4607,"o":1272.455,"t":"2026-10-15T16:30:00Z","v":88355,"vw":1274.023138},{"c":1266.56,"h":1273.4,"l":1266.11,"n":2703,"o":1273.4,"t":"2026-10-15T16:45:00Z","v":42338,"vw":1269.264118},{"c":1264.62,"h":1264.88,"l":1263.56,"n":748,"o":1264.42,"t":"2026-10-15T18:00:00Z","v":17487,"vw":1264.20813},{"c":1266.525,"h":1267.93,"l":1263.96,"n":3110,"o":1264.88,"t":"2026-10-15T18:15:00Z","v":62897,"vw":1265.654974},{"c":1266.275,"h":1271,"l":1265.76,"n":3594,"o":1266.67,"t":"2026-10-15T18:30:00Z","v":71855,"vw":1268.430624},{"c":1264.45,"h":1268.79,"l":1264.4,"n":3233,"o":1266.705,"t":"2026-10-15T18:45:00Z","v":52486,"vw":1266.762661},{"c":1266.32,"h":1268.5,"l":1263.74,"n":4171,"o":1264.23,"t":"2026-10-15T19:00:00Z","v":95282,"vw":1266.256981},{"c":1263.97,"h":1266.97,"l":1263.97,"n":3913,"o":1266.21,"t":"2026-10-15T19:15:00Z","v":76330,"vw":1265.182641},{"c":1257.63,"h":1264.18,"l":1257.26,"n":5494,"o":1263.97,"t":"2026-10-15T19:30:00Z","v":126030,"vw":1260.044835},{"c":1252.39,"h":1257.98,"l":1251.11,"n":14607,"o":1257.27,"t":"2026-10-15T19:45:00Z","v":340978,"vw":1254.377842},{"c":1248.5,"h":1252.39,"l":1248.06,"n":327,"o":1252.39,"t":"2026-10-15T20:00:00Z","v":577974,"vw":1251.606368},{"c":1249.5114,"h":1251.59,"l":1248.81,"n":69,"o":1250,"t":"2026-10-15T20:15:00Z","v":1090,"vw":1250.438329},{"c":1251.25,"h":1252.01,"l":1251,"n":111,"o":1251.61,"t":"2026-10-15T20:30:00Z","v":1023,"vw":1251.420262},{"c":1250,"h":1250.51,"l":1250,"n":50,"o":1250.4236,"t":"2026-10-15T20:45:00Z","v":505,"vw":1250.273263}],"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":1.3802631578947369,"strike":1289.2105263157894,"iv":0.4446842105263158,"gamma":0.005945614035087719,"theta":-2.5158859649122807,"vega":0.11289649122807019,"rho":0.0030568046088417216,"breakevenPct":3.247263157894734},{"delta":0.15,"premium":2.1625287356321836,"strike":1279.942528735632,"iv":0.42956781609195405,"gamma":0.008316091954022988,"theta":-3.2955931034482755,"vega":0.15246666666666667,"rho":0.004643821795398862,"breakevenPct":2.5684045977011567},{"delta":0.2,"premium":3.2065900383141765,"strike":1275.1532567049808,"iv":0.44355249042145595,"gamma":0.009657088122605365,"theta":-4.086685057471264,"vega":0.18302222222222223,"rho":0.006253793574614722,"breakevenPct":2.2687877394636025},{"delta":0.25,"premium":4.127920353982301,"strike":1269.4778761061948,"iv":0.42723008849557526,"gamma":0.011346194690265486,"theta":-4.467218761061948,"vega":0.20763911504424779,"rho":0.00787569789363077,"breakevenPct":1.8884637168141585},{"delta":0.3,"premium":5.211991150442477,"strike":1265.0530973451328,"iv":0.4232477876106195,"gamma":0.012585132743362832,"theta":-4.8529709734513276,"vega":0.22746212389380532,"rho":0.009502381543120653,"breakevenPct":1.6212070796460105},{"delta":0.35,"premium":6.572935103244838,"strike":1261.3569321533923,"iv":0.4299032448377581,"gamma":0.013110029498525072,"theta":-5.239684955752212,"vega":0.24154365781710915,"rho":0.011131715097016487,"breakevenPct":1.4343893805309742},{"delta":0.4,"premium":8.095086083213774,"strike":1257.7331420373027,"iv":0.43738708751793404,"gamma":0.013436011477761836,"theta":-5.5599483500717355,"vega":0.2517777618364419,"rho":0.0127605128333794,"breakevenPct":1.2662582496413235},{"delta":0.45,"premium":9.833138686131386,"strike":1254.1313868613138,"iv":0.4474651094890511,"gamma":0.013513138686131387,"theta":-5.841035766423357,"vega":0.25843854014598544,"rho":0.01438715240422433,"breakevenPct":1.1171620437956236},{"delta":0.5,"premium":11.968175182481751,"strike":1250.4817518248176,"iv":0.464545401459854,"gamma":0.013148175182481752,"theta":-6.120597810218977,"vega":0.26070131386861317,"rho":0.016007941128325178,"breakevenPct":0.9959941605839421},{"delta":0.55,"premium":14.944416666666669,"strike":1246.3833333333334,"iv":0.4971076666666667,"gamma":0.012159666666666666,"theta":-6.492186333333334,"vega":0.258396,"rho":0.01760950456570861,"breakevenPct":0.9062199999999947},{"delta":0.6,"premium":18.549308300395257,"strike":1241.699604743083,"iv":0.5345090909090909,"gamma":0.011007905138339921,"theta":-6.816771541501976,"vega":0.2523173913043478,"rho":0.019192983675064564,"breakevenPct":0.8199130434782584},{"delta":0.65,"premium":20.52092790387183,"strike":1237.8104138851802,"iv":0.5161385847797062,"gamma":0.010906542056074766,"theta":-6.324009078771695,"vega":0.24111682242990654,"rho":0.02081123733177813,"breakevenPct":0.6665073431241624},{"delta":0.7,"premium":24.725709219858118,"strike":1232.1985815602836,"iv":0.5389241134751765,"gamma":0.009955319148936185,"theta":-6.2125375886524745,"vega":0.22741063829787236,"rho":0.02237301761928114,"breakevenPct":0.5539432624113438},{"delta":0.75,"premium":33.44070048309179,"strike":1222.9468599033817,"iv":0.6325000000000001,"gamma":0.007700966183574879,"theta":-6.628676328502416,"vega":0.20710289855072464,"rho":0.02381539912391572,"breakevenPct":0.5110048309178693},{"delta":0.8,"premium":38.28239726027399,"strike":1216.4109589041095,"iv":0.6249857534246578,"gamma":0.0070249315068493115,"theta":-5.76718191780822,"vega":0.18280520547945203,"rho":0.025344608725758548,"breakevenPct":0.37546849315068653},{"delta":0.85,"premium":61.92794117647053,"strike":1192.7941176470588,"iv":0.8851941176470582,"gamma":0.00402352941176471,"theta":-6.858570588235292,"vega":0.15257058823529415,"rho":0.02638078221698048,"breakevenPct":0.37776470588234584},{"delta":0.9,"premium":110.5593390235843,"strike":1143.9156609764157,"iv":1.3832863852726742,"gamma":0.0019831925930916877,"theta":-8.186198296534272,"vega":0.11304143980237903,"rho":0.026625635627787185,"breakevenPct":0.35799999999999277}],"put":[{"delta":0.1,"premium":1.1504813664596276,"strike":1219.829192546584,"iv":0.36833757763975156,"gamma":0.007238509316770187,"theta":-2.0995959627329195,"vega":0.11471273291925467,"rho":-0.0031749888656861097,"breakevenPct":2.5057031055900594},{"delta":0.15,"premium":1.848965163934426,"strike":1226.09631147541,"iv":0.35976516393442626,"gamma":0.009882377049180328,"theta":-2.7122926229508195,"vega":0.15198483606557378,"rho":-0.0048316580973037995,"breakevenPct":2.0602122950819703},{"delta":0.2,"premium":2.6113983739837403,"strike":1230.9674796747968,"iv":0.3532744715447154,"gamma":0.012045040650406505,"theta":-3.1960097560975615,"vega":0.1825370731707317,"rho":-0.006503355182919619,"breakevenPct":1.731513495934958},{"delta":0.25,"premium":3.4360670731707317,"strike":1235.030487804878,"iv":0.3488780487804878,"gamma":0.013915853658536585,"theta":-3.5927621951219515,"vega":0.20785121951219512,"rho":-0.008183407764831516,"breakevenPct":1.4724463414634195},{"delta":0.3,"premium":4.194451219512195,"strike":1238.841463414634,"iv":0.33363414634146343,"gamma":0.015897560975609758,"theta":-3.7380365853658537,"vega":0.22675365853658538,"rho":-0.009874631948883168,"breakevenPct":1.2282390243902421},{"delta":0.35,"premium":4.930303030303031,"strike":1242.1969696969697,"iv":0.3173121212121212,"gamma":0.01781818181818182,"theta":-3.7698969696969695,"vega":0.24098030303030304,"rho":-0.011570128564611863,"breakevenPct":1.0186666666666662},{"delta":0.4,"premium":5.730867602808427,"strike":1245.2808425275828,"iv":0.30352898696088265,"gamma":0.01946629889669007,"theta":-3.7759428284854564,"vega":0.2523167502507523,"rho":-0.013268836756901539,"breakevenPct":0.8360020060180571},{"delta":0.45,"premium":7.122542627883652,"strike":1247.7883650952858,"iv":0.31360922768304916,"gamma":0.019165396188565696,"theta":-3.9700752256770313,"vega":0.256930591775326,"rho":-0.014978212500944586,"breakevenPct":0.746734202607821},{"delta":0.5,"premium":8.521401918976546,"strike":1250.3144989339019,"iv":0.3224622601279318,"gamma":0.018874840085287847,"theta":-4.133632515991471,"vega":0.2606037313432836,"rho":-0.016687799463108284,"breakevenPct":0.6565522388059635},{"delta":0.55,"premium":9.973960554371004,"strike":1252.9797441364606,"iv":0.32214243070362475,"gamma":0.018661620469083155,"theta":-4.068653837953092,"vega":0.2572455223880597,"rho":-0.01839896519122465,"breakevenPct":0.5595373134328349},{"delta":0.6,"premium":11.425949691991786,"strike":1255.6211498973305,"iv":0.3199371663244353,"gamma":0.018400616016427104,"theta":-3.950191478439425,"vega":0.25191724845995894,"rho":-0.02010897163598505,"breakevenPct":0.46438398357289934},{"delta":0.65,"premium":12.87615503080082,"strike":1258.1878850102669,"iv":0.31182628336755647,"gamma":0.01798993839835729,"theta":-3.664205852156057,"vega":0.2404182751540041,"rho":-0.021815346937010646,"breakevenPct":0.3750616016427164},{"delta":0.7,"premium":14.333587059942909,"strike":1260.6993339676499,"iv":0.3020438629876308,"gamma":0.017448239771646053,"theta":-3.32808382492864,"vega":0.22615984776403428,"rho":-0.02351776487632796,"breakevenPct":0.29074024738345067},{"delta":0.75,"premium":15.808372978116079,"strike":1263.0780209324453,"iv":0.2882474785918173,"gamma":0.016591912464319698,"theta":-2.8715662226450998,"vega":0.20527497621313037,"rho":-0.025210679763379824,"breakevenPct":0.21842816365366596},{"delta":0.8,"premium":17.294773519163765,"strike":1265.418118466899,"iv":0.27304425087108014,"gamma":0.01551533101045296,"theta":-2.3886289198606265,"vega":0.18187735191637627,"rho":-0.026898088836411954,"breakevenPct":0.15013240418118523},{"delta":0.85,"premium":18.830052264808362,"strike":1267.595818815331,"iv":0.2519205574912892,"gamma":0.013511846689895472,"theta":-1.794508710801394,"vega":0.14790522648083626,"rho":-0.028562327608777693,"breakevenPct":0.09873867595819195},{"delta":0.9,"premium":20.365331010452962,"strike":1269.773519163763,"iv":0.23079686411149825,"gamma":0.011508362369337978,"theta":-1.20038850174216,"vega":0.11393310104529615,"rho":-0.030226566381143436,"breakevenPct":0.04734494773519857}]},"raw":{"call":[{"delta":0.1,"premium":1.3802631578947369,"strike":1289.2105263157894,"iv":0.4446842105263158,"gamma":0.005945614035087719,"theta":-2.5158859649122807,"vega":0.11289649122807019,"rho":0.0030568046088417216,"breakevenPct":3.247263157894734},{"delta":0.15,"premium":2.1625287356321836,"strike":1279.942528735632,"iv":0.42956781609195405,"gamma":0.008316091954022988,"theta":-3.2955931034482755,"vega":0.15246666666666667,"rho":0.004643821795398862,"breakevenPct":2.5684045977011567},{"delta":0.2,"premium":3.2065900383141765,"strike":1275.1532567049808,"iv":0.44355249042145595,"gamma":0.009657088122605365,"theta":-4.086685057471264,"vega":0.18302222222222223,"rho":0.006253793574614722,"breakevenPct":2.2687877394636025},{"delta":0.25,"premium":4.127920353982301,"strike":1269.4778761061948,"iv":0.42723008849557526,"gamma":0.011346194690265486,"theta":-4.467218761061948,"vega":0.20763911504424779,"rho":0.00787569789363077,"breakevenPct":1.8884637168141585},{"delta":0.3,"premium":5.211991150442477,"strike":1265.0530973451328,"iv":0.4232477876106195,"gamma":0.012585132743362832,"theta":-4.8529709734513276,"vega":0.22746212389380532,"rho":0.009502381543120653,"breakevenPct":1.6212070796460105},{"delta":0.35,"premium":6.572935103244838,"strike":1261.3569321533923,"iv":0.4299032448377581,"gamma":0.013110029498525072,"theta":-5.239684955752212,"vega":0.24154365781710915,"rho":0.011131715097016487,"breakevenPct":1.4343893805309742},{"delta":0.4,"premium":8.095086083213774,"strike":1257.7331420373027,"iv":0.43738708751793404,"gamma":0.013436011477761836,"theta":-5.5599483500717355,"vega":0.2517777618364419,"rho":0.0127605128333794,"breakevenPct":1.2662582496413235},{"delta":0.45,"premium":9.833138686131386,"strike":1254.1313868613138,"iv":0.4474651094890511,"gamma":0.013513138686131387,"theta":-5.841035766423357,"vega":0.25843854014598544,"rho":0.01438715240422433,"breakevenPct":1.1171620437956236},{"delta":0.5,"premium":11.968175182481751,"strike":1250.4817518248176,"iv":0.464545401459854,"gamma":0.013148175182481752,"theta":-6.120597810218977,"vega":0.26070131386861317,"rho":0.016007941128325178,"breakevenPct":0.9959941605839421},{"delta":0.55,"premium":14.944416666666669,"strike":1246.3833333333334,"iv":0.4971076666666667,"gamma":0.012159666666666666,"theta":-6.492186333333334,"vega":0.258396,"rho":0.01760950456570861,"breakevenPct":0.9062199999999947},{"delta":0.6,"premium":18.549308300395257,"strike":1241.699604743083,"iv":0.5345090909090909,"gamma":0.011007905138339921,"theta":-6.816771541501976,"vega":0.2523173913043478,"rho":0.019192983675064564,"breakevenPct":0.8199130434782584},{"delta":0.65,"premium":20.52092790387183,"strike":1237.8104138851802,"iv":0.5161385847797062,"gamma":0.010906542056074766,"theta":-6.324009078771695,"vega":0.24111682242990654,"rho":0.02081123733177813,"breakevenPct":0.6665073431241624},{"delta":0.7,"premium":24.725709219858118,"strike":1232.1985815602836,"iv":0.5389241134751765,"gamma":0.009955319148936185,"theta":-6.2125375886524745,"vega":0.22741063829787236,"rho":0.02237301761928114,"breakevenPct":0.5539432624113438},{"delta":0.75,"premium":33.44070048309179,"strike":1222.9468599033817,"iv":0.6325000000000001,"gamma":0.007700966183574879,"theta":-6.628676328502416,"vega":0.20710289855072464,"rho":0.02381539912391572,"breakevenPct":0.5110048309178693},{"delta":0.8,"premium":38.28239726027399,"strike":1216.4109589041095,"iv":0.6249857534246578,"gamma":0.0070249315068493115,"theta":-5.76718191780822,"vega":0.18280520547945203,"rho":0.025344608725758548,"breakevenPct":0.37546849315068653},{"delta":0.85,"premium":61.92794117647053,"strike":1192.7941176470588,"iv":0.8851941176470582,"gamma":0.00402352941176471,"theta":-6.858570588235292,"vega":0.15257058823529415,"rho":0.02638078221698048,"breakevenPct":0.37776470588234584},{"delta":0.9,"premium":110.5593390235843,"strike":1143.9156609764157,"iv":1.3832863852726742,"gamma":0.0019831925930916877,"theta":-8.186198296534272,"vega":0.11304143980237903,"rho":0.026625635627787185,"breakevenPct":0.35799999999999277}],"put":[{"delta":0.1,"premium":1.1504813664596276,"strike":1219.829192546584,"iv":0.36833757763975156,"gamma":0.007238509316770187,"theta":-2.0995959627329195,"vega":0.11471273291925467,"rho":-0.0031749888656861097,"breakevenPct":2.5057031055900594},{"delta":0.15,"premium":1.848965163934426,"strike":1226.09631147541,"iv":0.35976516393442626,"gamma":0.009882377049180328,"theta":-2.7122926229508195,"vega":0.15198483606557378,"rho":-0.0048316580973037995,"breakevenPct":2.0602122950819703},{"delta":0.2,"premium":2.6113983739837403,"strike":1230.9674796747968,"iv":0.3532744715447154,"gamma":0.012045040650406505,"theta":-3.1960097560975615,"vega":0.1825370731707317,"rho":-0.006503355182919619,"breakevenPct":1.731513495934958},{"delta":0.25,"premium":3.4360670731707317,"strike":1235.030487804878,"iv":0.3488780487804878,"gamma":0.013915853658536585,"theta":-3.5927621951219515,"vega":0.20785121951219512,"rho":-0.008183407764831516,"breakevenPct":1.4724463414634195},{"delta":0.3,"premium":4.194451219512195,"strike":1238.841463414634,"iv":0.33363414634146343,"gamma":0.015897560975609758,"theta":-3.7380365853658537,"vega":0.22675365853658538,"rho":-0.009874631948883168,"breakevenPct":1.2282390243902421},{"delta":0.35,"premium":4.930303030303031,"strike":1242.1969696969697,"iv":0.3173121212121212,"gamma":0.01781818181818182,"theta":-3.7698969696969695,"vega":0.24098030303030304,"rho":-0.011570128564611863,"breakevenPct":1.0186666666666662},{"delta":0.4,"premium":5.730867602808427,"strike":1245.2808425275828,"iv":0.30352898696088265,"gamma":0.01946629889669007,"theta":-3.7759428284854564,"vega":0.2523167502507523,"rho":-0.013268836756901539,"breakevenPct":0.8360020060180571},{"delta":0.45,"premium":7.122542627883652,"strike":1247.7883650952858,"iv":0.31360922768304916,"gamma":0.019165396188565696,"theta":-3.9700752256770313,"vega":0.256930591775326,"rho":-0.014978212500944586,"breakevenPct":0.746734202607821},{"delta":0.5,"premium":8.521401918976546,"strike":1250.3144989339019,"iv":0.3224622601279318,"gamma":0.018874840085287847,"theta":-4.133632515991471,"vega":0.2606037313432836,"rho":-0.016687799463108284,"breakevenPct":0.6565522388059635},{"delta":0.55,"premium":9.973960554371004,"strike":1252.9797441364606,"iv":0.32214243070362475,"gamma":0.018661620469083155,"theta":-4.068653837953092,"vega":0.2572455223880597,"rho":-0.01839896519122465,"breakevenPct":0.5595373134328349},{"delta":0.6,"premium":11.425949691991786,"strike":1255.6211498973305,"iv":0.3199371663244353,"gamma":0.018400616016427104,"theta":-3.950191478439425,"vega":0.25191724845995894,"rho":-0.02010897163598505,"breakevenPct":0.46438398357289934},{"delta":0.65,"premium":12.87615503080082,"strike":1258.1878850102669,"iv":0.31182628336755647,"gamma":0.01798993839835729,"theta":-3.664205852156057,"vega":0.2404182751540041,"rho":-0.021815346937010646,"breakevenPct":0.3750616016427164},{"delta":0.7,"premium":14.333587059942909,"strike":1260.6993339676499,"iv":0.3020438629876308,"gamma":0.017448239771646053,"theta":-3.32808382492864,"vega":0.22615984776403428,"rho":-0.02351776487632796,"breakevenPct":0.29074024738345067},{"delta":0.75,"premium":15.808372978116079,"strike":1263.0780209324453,"iv":0.2882474785918173,"gamma":0.016591912464319698,"theta":-2.8715662226450998,"vega":0.20527497621313037,"rho":-0.025210679763379824,"breakevenPct":0.21842816365366596},{"delta":0.8,"premium":17.294773519163765,"strike":1265.418118466899,"iv":0.27304425087108014,"gamma":0.01551533101045296,"theta":-2.3886289198606265,"vega":0.18187735191637627,"rho":-0.026898088836411954,"breakevenPct":0.15013240418118523},{"delta":0.85,"premium":18.830052264808362,"strike":1267.595818815331,"iv":0.2519205574912892,"gamma":0.013511846689895472,"theta":-1.794508710801394,"vega":0.14790522648083626,"rho":-0.028562327608777693,"breakevenPct":0.09873867595819195},{"delta":0.9,"premium":20.365331010452962,"strike":1269.773519163763,"iv":0.23079686411149825,"gamma":0.011508362369337978,"theta":-1.20038850174216,"vega":0.11393310104529615,"rho":-0.030226566381143436,"breakevenPct":0.04734494773519857}]}},"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"}}