{"symbol":"MU","url":"https://intraalpha.com/companies/MU","capturedAt":"2026-10-15T20:33:27.675Z","state":"ready","quote":{"symbol":"MU","last_price":930.45,"prev_close":914.13,"regular_close":931.24,"change":16.32,"change_pct":1.7853,"regular_change":17.11,"regular_change_pct":1.8717,"extended_change":-0.79,"extended_change_pct":-0.0848,"bid":930.2,"ask":930.61,"bid_size":80,"ask_size":40,"volume":36315543,"vwap":899.353136,"open":871.575,"high":931.65,"low":858,"close":931.24,"trade_count":1065376,"last_trade_at":"2026-10-15T20:33:22.255237853Z","last_quote_at":"2026-10-15T20:33:21.222971604Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MU","fetched_at":"2026-10-15T20:33:26.706313+00:00","name":"Micron Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Micron Technology, Inc. is an American producer of computer memory and computer data storage including dynamic random-access memory, flash memory, and USB flash drives. It is headquartered in Boise, Idaho.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":1034267918000,"ebitda":108843000000,"pe_ratio":12.82,"peg_ratio":0.16,"book_value":122.35,"dividend_per_share":0.565,"dividend_yield":0.0006,"eps":71.28,"revenue_ttm":133188002000,"gross_profit_ttm":107504001000,"profit_margin":0.638,"operating_margin_ttm":0.807,"return_on_assets_ttm":0.446,"return_on_equity_ttm":0.883,"quarterly_earnings_growth":10.6,"quarterly_revenue_growth":3.793,"analyst_target_price":1560.57,"analyst_number":9,"beta":2.226,"fifty_two_week_high":1254.61,"fifty_two_week_low":192.18,"fifty_day_ma":982.41,"two_hundred_day_ma":711.72,"shares_outstanding":1131423000,"forward_pe":7.02,"price_to_sales":7.77,"price_to_book":12.29,"ev_to_revenue":13.5,"ev_to_ebitda":17.84},"bars":[{"c":1070,"h":1089.5,"l":1067.0569,"n":15099,"o":1073.15,"t":"2026-10-08T08:00:00Z","v":181913,"vw":1077.429823},{"c":1072.89,"h":1086.91,"l":1070,"n":964,"o":1070.843,"t":"2026-10-08T08:05:00Z","v":13823,"vw":1072.655572},{"c":1071.5,"h":1072.58,"l":1070.42,"n":408,"o":1072.58,"t":"2026-10-08T08:10:00Z","v":5695,"vw":1071.28346},{"c":1073.425,"h":1073.99,"l":1070.97,"n":458,"o":1071.4,"t":"2026-10-08T08:15:00Z","v":5692,"vw":1072.220458},{"c":1073.758,"h":1073.99,"l":1073.05,"n":338,"o":1073.74,"t":"2026-10-08T08:20:00Z","v":5750,"vw":1073.602235},{"c":1073.5,"h":1075,"l":1073.1504,"n":412,"o":1073.92,"t":"2026-10-08T08:25:00Z","v":6644,"vw":1074.483264},{"c":1073,"h":1075.33,"l":1071.71,"n":468,"o":1073.52,"t":"2026-10-08T08:30:00Z","v":6863,"vw":1073.321156},{"c":1072.25,"h":1073,"l":1071.6,"n":164,"o":1072.48,"t":"2026-10-08T08:35:00Z","v":1872,"vw":1072.29875},{"c":1072.5,"h":1072.5,"l":1070.01,"n":317,"o":1072.38,"t":"2026-10-08T08:40:00Z","v":7108,"vw":1071.903353},{"c":1072.82,"h":1073.5,"l":1072.8,"n":226,"o":1072.89,"t":"2026-10-08T08:45:00Z","v":3877,"vw":1073.020697},{"c":1070.5,"h":1073.19,"l":1070.5,"n":356,"o":1073.12,"t":"2026-10-08T08:50:00Z","v":6508,"vw":1071.925757},{"c":1070.88,"h":1071.8,"l":1070.05,"n":269,"o":1071,"t":"2026-10-08T08:55:00Z","v":3596,"vw":1070.905133},{"c":1071.96,"h":1072.02,"l":1070.785,"n":280,"o":1071,"t":"2026-10-08T09:00:00Z","v":7902,"vw":1071.374508},{"c":1072.9,"h":1072.99,"l":1071.65,"n":209,"o":1071.8664,"t":"2026-10-08T09:05:00Z","v":2950,"vw":1072.626501},{"c":1072,"h":1073.8938,"l":1072,"n":243,"o":1072.9,"t":"2026-10-08T09:10:00Z","v":3340,"vw":1073.015346},{"c":1072,"h":1072.75,"l":1071.5475,"n":241,"o":1072.5,"t":"2026-10-08T09:15:00Z","v":2809,"vw":1072.010198},{"c":1072,"h":1072.6,"l":1072,"n":187,"o":1072.1,"t":"2026-10-08T09:20:00Z","v":2275,"vw":1072.227439},{"c":1072.7,"h":1072.7,"l":1071.5,"n":225,"o":1071.66,"t":"2026-10-08T09:25:00Z","v":2492,"vw":1072.009505},{"c":1073.8,"h":1074.5,"l":1072.9,"n":320,"o":1072.93,"t":"2026-10-08T09:30:00Z","v":3645,"vw":1073.87093},{"c":1075.5,"h":1077.05,"l":1074.15,"n":463,"o":1074.35,"t":"2026-10-08T09:35:00Z","v":7039,"vw":1076.2111},{"c":1075.95,"h":1077.783,"l":1075.25,"n":552,"o":1075.25,"t":"2026-10-08T09:40:00Z","v":7179,"vw":1076.708162},{"c":1074.15,"h":1077,"l":1074.15,"n":188,"o":1076.5,"t":"2026-10-08T09:45:00Z","v":2663,"vw":1075.548672},{"c":1076.25,"h":1076.55,"l":1074.1367,"n":317,"o":1074.89,"t":"2026-10-08T09:50:00Z","v":4249,"vw":1076.115568},{"c":1075.96,"h":1075.96,"l":1075,"n":169,"o":1075.5,"t":"2026-10-08T09:55:00Z","v":4050,"vw":1075.479847},{"c":1074,"h":1075.95,"l":1073,"n":400,"o":1075.5,"t":"2026-10-08T10:00:00Z","v":7453,"vw":1074.006508},{"c":1073.36,"h":1074.49,"l":1073.36,"n":250,"o":1074.0904,"t":"2026-10-08T10:05:00Z","v":5177,"vw":1073.892143},{"c":1074,"h":1074.7,"l":1073.04,"n":328,"o":1073.3,"t":"2026-10-08T10:10:00Z","v":7793,"vw":1074.068623},{"c":1072.93,"h":1074.32,"l":1072.93,"n":344,"o":1074.32,"t":"2026-10-08T10:15:00Z","v":4570,"vw":1073.319132},{"c":1072.2,"h":1073.3,"l":1072,"n":448,"o":1072.86,"t":"2026-10-08T10:20:00Z","v":8779,"vw":1072.321221},{"c":1068,"h":1072,"l":1067.7,"n":1444,"o":1072,"t":"2026-10-08T10:25:00Z","v":25044,"vw":1069.122897},{"c":1067.82,"h":1069,"l":1067,"n":693,"o":1068,"t":"2026-10-08T10:30:00Z","v":13380,"vw":1068.076182},{"c":1068.57,"h":1069,"l":1067.15,"n":429,"o":1067.72,"t":"2026-10-08T10:35:00Z","v":7415,"vw":1068.103245},{"c":1066.5,"h":1070.18,"l":1066.02,"n":758,"o":1068.22,"t":"2026-10-08T10:40:00Z","v":12607,"vw":1068.414195},{"c":1067,"h":1067,"l":1063.73,"n":1146,"o":1066.45,"t":"2026-10-08T10:45:00Z","v":19799,"vw":1065.705279},{"c":1066.5,"h":1067.8,"l":1066.27,"n":438,"o":1066.5,"t":"2026-10-08T10:50:00Z","v":6589,"vw":1066.987286},{"c":1067.5,"h":1067.81,"l":1066,"n":449,"o":1066.99,"t":"2026-10-08T10:55:00Z","v":6498,"vw":1067.188127},{"c":1065.33,"h":1068,"l":1063.67,"n":1857,"o":1067.8,"t":"2026-10-08T11:00:00Z","v":48338,"vw":1065.994881},{"c":1065.229,"h":1066.4997,"l":1065.2,"n":701,"o":1065.5177,"t":"2026-10-08T11:05:00Z","v":17063,"vw":1065.731212},{"c":1064.5,"h":1065.78,"l":1062,"n":1330,"o":1065.5,"t":"2026-10-08T11:10:00Z","v":31950,"vw":1063.95548},{"c":1063.9,"h":1064.99,"l":1063.5781,"n":592,"o":1064,"t":"2026-10-08T11:15:00Z","v":12612,"vw":1064.168822},{"c":1064.88,"h":1065.3217,"l":1063.3,"n":625,"o":1064,"t":"2026-10-08T11:20:00Z","v":16330,"vw":1064.062386},{"c":1066,"h":1067,"l":1064.5,"n":652,"o":1064.65,"t":"2026-10-08T11:25:00Z","v":12815,"vw":1065.807726},{"c":1065.71,"h":1066.81,"l":1064.48,"n":667,"o":1066.28,"t":"2026-10-08T11:30:00Z","v":15661,"vw":1065.650991},{"c":1068.2934,"h":1069,"l":1066,"n":997,"o":1066,"t":"2026-10-08T11:35:00Z","v":21919,"vw":1067.673978},{"c":1070.5,"h":1071.332,"l":1068.5151,"n":1253,"o":1068.86,"t":"2026-10-08T11:40:00Z","v":36569,"vw":1070.517649},{"c":1070.3917,"h":1070.86,"l":1069.55,"n":611,"o":1070.25,"t":"2026-10-08T11:45:00Z","v":14247,"vw":1070.112561},{"c":1069.6852,"h":1071.9,"l":1069.52,"n":584,"o":1070.4,"t":"2026-10-08T11:50:00Z","v":21682,"vw":1070.573549},{"c":1068.42,"h":1070.0539,"l":1067.59,"n":598,"o":1069.7,"t":"2026-10-08T11:55:00Z","v":19996,"vw":1068.447769},{"c":1068.86,"h":1069.5,"l":1067.1951,"n":795,"o":1068.1,"t":"2026-10-08T12:00:00Z","v":24600,"vw":1068.025487},{"c":1069.4116,"h":1070.95,"l":1068.5,"n":610,"o":1068.5,"t":"2026-10-08T12:05:00Z","v":13487,"vw":1069.758219},{"c":1069.12,"h":1070.95,"l":1069.02,"n":529,"o":1070,"t":"2026-10-08T12:10:00Z","v":9233,"vw":1070.168969},{"c":1069,"h":1070,"l":1068.01,"n":567,"o":1069,"t":"2026-10-08T12:15:00Z","v":12837,"vw":1069.008424},{"c":1072.5,"h":1072.5,"l":1069.5,"n":847,"o":1069.5,"t":"2026-10-08T12:20:00Z","v":21780,"vw":1071.159933},{"c":1072.8468,"h":1073.73,"l":1072.1,"n":851,"o":1072.1,"t":"2026-10-08T12:25:00Z","v":14474,"vw":1072.966566},{"c":1072.5,"h":1073.7,"l":1070.62,"n":834,"o":1072.75,"t":"2026-10-08T12:30:00Z","v":20179,"vw":1072.477438},{"c":1073.1,"h":1074.23,"l":1072.6,"n":813,"o":1072.99,"t":"2026-10-08T12:35:00Z","v":15912,"vw":1073.553797},{"c":1073,"h":1073.5,"l":1072,"n":674,"o":1073.1,"t":"2026-10-08T12:40:00Z","v":15941,"vw":1072.794354},{"c":1072,"h":1073,"l":1071.25,"n":739,"o":1072.77,"t":"2026-10-08T12:45:00Z","v":13472,"vw":1072.245403},{"c":1071.9277,"h":1072,"l":1070.02,"n":646,"o":1071.4,"t":"2026-10-08T12:50:00Z","v":11734,"vw":1070.953246},{"c":1074.88,"h":1074.88,"l":1071.0317,"n":766,"o":1072.01,"t":"2026-10-08T12:55:00Z","v":21582,"vw":1073.291493},{"c":1074.356,"h":1075.15,"l":1074,"n":781,"o":1074.2,"t":"2026-10-08T13:00:00Z","v":13962,"vw":1074.713389},{"c":1073.45,"h":1075,"l":1073.45,"n":791,"o":1074.5,"t":"2026-10-08T13:05:00Z","v":18102,"vw":1074.17495},{"c":1074,"h":1074.87,"l":1073.43,"n":625,"o":1074,"t":"2026-10-08T13:10:00Z","v":14891,"vw":1074.08087},{"c":1074.84,"h":1075.6338,"l":1074.3279,"n":691,"o":1074.3279,"t":"2026-10-08T13:15:00Z","v":19876,"vw":1074.815364},{"c":1074.83,"h":1076.39,"l":1074.5,"n":1089,"o":1074.9564,"t":"2026-10-08T13:20:00Z","v":20473,"vw":1075.575823},{"c":1077.02,"h":1078.7,"l":1072.17,"n":1908,"o":1075,"t":"2026-10-08T13:25:00Z","v":37133,"vw":1075.879016},{"c":1084.505,"h":1088.4999,"l":1072.7,"n":30831,"o":1077.5,"t":"2026-10-08T13:30:00Z","v":1039260,"vw":1080.475239},{"c":1075.59,"h":1084.495,"l":1072.78,"n":19655,"o":1084.49,"t":"2026-10-08T13:35:00Z","v":683346,"vw":1077.478027},{"c":1072.665,"h":1077.77,"l":1070,"n":18954,"o":1075.2937,"t":"2026-10-08T13:40:00Z","v":693250,"vw":1073.031077},{"c":1075.095,"h":1077.5615,"l":1071.85,"n":12071,"o":1072.86,"t":"2026-10-08T13:45:00Z","v":364296,"vw":1075.096798},{"c":1065.69,"h":1075.3008,"l":1065.31,"n":17610,"o":1075.3008,"t":"2026-10-08T13:50:00Z","v":551422,"vw":1069.810212},{"c":1061.51,"h":1067.679,"l":1061.42,"n":18908,"o":1065.675,"t":"2026-10-08T13:55:00Z","v":590045,"vw":1064.683598},{"c":1063.75,"h":1064.8794,"l":1061.231,"n":12214,"o":1061.735,"t":"2026-10-08T14:00:00Z","v":357863,"vw":1063.157113},{"c":1066.63,"h":1066.85,"l":1061.4404,"n":13493,"o":1063.74,"t":"2026-10-08T14:05:00Z","v":424135,"vw":1064.526459},{"c":1066.8,"h":1067.4,"l":1065,"n":9352,"o":1066.5,"t":"2026-10-08T14:10:00Z","v":265416,"vw":1066.323585},{"c":1068.76,"h":1068.8975,"l":1065.06,"n":9514,"o":1066.68,"t":"2026-10-08T14:15:00Z","v":258669,"vw":1067.053948},{"c":1073.35,"h":1073.5681,"l":1068.1414,"n":12415,"o":1068.8,"t":"2026-10-08T14:20:00Z","v":374708,"vw":1070.487696},{"c":1074.0601,"h":1075.947,"l":1072.46,"n":12973,"o":1073.41,"t":"2026-10-08T14:25:00Z","v":400114,"vw":1074.425322},{"c":1070.91,"h":1074.9,"l":1070.5428,"n":8793,"o":1074.0703,"t":"2026-10-08T14:30:00Z","v":235610,"vw":1072.538135},{"c":1071.045,"h":1072.61,"l":1070.0301,"n":7011,"o":1070.8942,"t":"2026-10-08T14:35:00Z","v":180282,"vw":1071.363808},{"c":1068.1869,"h":1071.6,"l":1067.82,"n":7830,"o":1071,"t":"2026-10-08T14:40:00Z","v":193300,"vw":1069.358848},{"c":1067.81,"h":1068.33,"l":1066.0205,"n":7066,"o":1068,"t":"2026-10-08T14:45:00Z","v":181017,"vw":1067.094473},{"c":1067.295,"h":1069.67,"l":1066.8252,"n":6964,"o":1067.755,"t":"2026-10-08T14:50:00Z","v":209130,"vw":1068.397168},{"c":1068.2,"h":1068.79,"l":1065.18,"n":6919,"o":1067.27,"t":"2026-10-08T14:55:00Z","v":229210,"vw":1066.712686},{"c":1066.35,"h":1068.82,"l":1065.7,"n":5774,"o":1068.2836,"t":"2026-10-08T15:00:00Z","v":135748,"vw":1067.076369},{"c":1064.751,"h":1066.5,"l":1064.3301,"n":6944,"o":1066.4975,"t":"2026-10-08T15:05:00Z","v":172683,"vw":1065.301048},{"c":1064.815,"h":1066.6099,"l":1064.65,"n":5710,"o":1064.7648,"t":"2026-10-08T15:10:00Z","v":140131,"vw":1065.557054},{"c":1067.064,"h":1067.37,"l":1064.59,"n":6683,"o":1064.79,"t":"2026-10-08T15:15:00Z","v":178762,"vw":1065.94963},{"c":1067.2815,"h":1068.98,"l":1066.36,"n":7679,"o":1067.132,"t":"2026-10-08T15:20:00Z","v":840842,"vw":1067.776484},{"c":1067.93,"h":1068.62,"l":1066.25,"n":6165,"o":1067.342,"t":"2026-10-08T15:25:00Z","v":137765,"vw":1067.448616},{"c":1066.605,"h":1068.0701,"l":1066.31,"n":5087,"o":1067.8532,"t":"2026-10-08T15:30:00Z","v":99835,"vw":1067.069671},{"c":1064.07,"h":1066.87,"l":1063.7,"n":7391,"o":1066.605,"t":"2026-10-08T15:35:00Z","v":199093,"vw":1064.906294},{"c":1065.695,"h":1065.84,"l":1063.95,"n":5377,"o":1064.0789,"t":"2026-10-08T15:40:00Z","v":125874,"vw":1064.981451},{"c":1065.932,"h":1066.35,"l":1065,"n":4623,"o":1065.715,"t":"2026-10-08T15:45:00Z","v":98633,"vw":1065.606284},{"c":1064.27,"h":1067.2897,"l":1064.11,"n":5549,"o":1065.93,"t":"2026-10-08T15:50:00Z","v":154848,"vw":1066.079972},{"c":1064.43,"h":1064.8999,"l":1062.81,"n":6107,"o":1064.305,"t":"2026-10-08T15:55:00Z","v":143319,"vw":1063.726256},{"c":1063.67,"h":1065.46,"l":1062.8,"n":4846,"o":1064.51,"t":"2026-10-08T16:00:00Z","v":116098,"vw":1063.997062},{"c":1066.59,"h":1066.6,"l":1063.33,"n":4909,"o":1063.5101,"t":"2026-10-08T16:05:00Z","v":114444,"vw":1065.148206},{"c":1067.08,"h":1067.22,"l":1065.5,"n":3895,"o":1066.47,"t":"2026-10-08T16:10:00Z","v":96754,"vw":1066.42327},{"c":1070.87,"h":1072.8,"l":1066.6,"n":12117,"o":1066.92,"t":"2026-10-08T16:15:00Z","v":388207,"vw":1070.399138},{"c":1074.59,"h":1075,"l":1070.779,"n":8268,"o":1071,"t":"2026-10-08T16:20:00Z","v":292556,"vw":1073.220427},{"c":1072.73,"h":1074.6099,"l":1072.44,"n":4927,"o":1074.5,"t":"2026-10-08T16:25:00Z","v":144832,"vw":1073.407633},{"c":1072.9,"h":1074.31,"l":1072.2,"n":4501,"o":1072.73,"t":"2026-10-08T16:30:00Z","v":119328,"vw":1073.205024},{"c":1072.185,"h":1074.25,"l":1071.32,"n":4445,"o":1072.775,"t":"2026-10-08T16:35:00Z","v":131163,"vw":1072.459484},{"c":1069.49,"h":1073.83,"l":1067.691,"n":5990,"o":1072.185,"t":"2026-10-08T16:40:00Z","v":162226,"vw":1070.193616},{"c":1058.56,"h":1069.5,"l":1058.56,"n":14690,"o":1069.19,"t":"2026-10-08T16:45:00Z","v":395082,"vw":1062.935803},{"c":1046.885,"h":1059.79,"l":1046.3,"n":24951,"o":1058.665,"t":"2026-10-08T16:50:00Z","v":750543,"vw":1053.01381},{"c":1048.71,"h":1049.68,"l":1045.32,"n":15089,"o":1046.855,"t":"2026-10-08T16:55:00Z","v":466438,"vw":1047.207335},{"c":1041.4999,"h":1048.812,"l":1040.8293,"n":17715,"o":1048.71,"t":"2026-10-08T17:00:00Z","v":559337,"vw":1043.868922},{"c":1040.2004,"h":1043.66,"l":1035.5101,"n":19594,"o":1041.17,"t":"2026-10-08T17:05:00Z","v":648841,"vw":1039.865848},{"c":1046.78,"h":1047.5,"l":1038.0002,"n":13499,"o":1040.03,"t":"2026-10-08T17:10:00Z","v":453808,"vw":1042.764313},{"c":1039.7,"h":1047.19,"l":1036.75,"n":14324,"o":1046.81,"t":"2026-10-08T17:15:00Z","v":467103,"vw":1040.50189},{"c":1038.48,"h":1040.9495,"l":1036,"n":10531,"o":1039.52,"t":"2026-10-08T17:20:00Z","v":327810,"vw":1037.911565},{"c":1036.2,"h":1040.175,"l":1032.35,"n":15992,"o":1038.355,"t":"2026-10-08T17:25:00Z","v":493614,"vw":1034.954188},{"c":1041.635,"h":1042.29,"l":1035.35,"n":11871,"o":1035.92,"t":"2026-10-08T17:30:00Z","v":390559,"vw":1038.895482},{"c":1041.665,"h":1041.94,"l":1036.7,"n":9810,"o":1041.58,"t":"2026-10-08T17:35:00Z","v":309792,"vw":1039.349113},{"c":1038.79,"h":1042.3,"l":1038.14,"n":8729,"o":1041.66,"t":"2026-10-08T17:40:00Z","v":523969,"vw":1040.504878},{"c":1035.33,"h":1039.84,"l":1035.086,"n":8691,"o":1038.79,"t":"2026-10-08T17:45:00Z","v":238068,"vw":1036.76013},{"c":1039.5988,"h":1039.719,"l":1035.29,"n":8101,"o":1035.33,"t":"2026-10-08T17:50:00Z","v":205055,"vw":1037.614139},{"c":1040.51,"h":1041.63,"l":1038.27,"n":7730,"o":1039.4345,"t":"2026-10-08T17:55:00Z","v":241601,"vw":1040.266933},{"c":1037.47,"h":1041.5,"l":1036.13,"n":7583,"o":1040.7299,"t":"2026-10-08T18:00:00Z","v":251784,"vw":1038.204758},{"c":1038.11,"h":1039.49,"l":1036.85,"n":5933,"o":1037.47,"t":"2026-10-08T18:05:00Z","v":155248,"vw":1038.312051},{"c":1042.86,"h":1043.43,"l":1038.1,"n":6974,"o":1038.1,"t":"2026-10-08T18:10:00Z","v":214472,"vw":1041.383545},{"c":1045.1476,"h":1045.7,"l":1042.77,"n":8198,"o":1042.87,"t":"2026-10-08T18:15:00Z","v":275602,"vw":1044.332985},{"c":1047.825,"h":1047.98,"l":1044.14,"n":8161,"o":1045.245,"t":"2026-10-08T18:20:00Z","v":274080,"vw":1046.215445},{"c":1048.325,"h":1048.8791,"l":1045.7101,"n":8457,"o":1047.8601,"t":"2026-10-08T18:25:00Z","v":323196,"vw":1047.375821},{"c":1043.8875,"h":1049.29,"l":1043.6006,"n":9157,"o":1048.3981,"t":"2026-10-08T18:30:00Z","v":345363,"vw":1047.027167},{"c":1041.68,"h":1044.11,"l":1040.8601,"n":6796,"o":1044,"t":"2026-10-08T18:35:00Z","v":253884,"vw":1042.572971},{"c":1040.555,"h":1042.36,"l":1038.89,"n":6665,"o":1041.88,"t":"2026-10-08T18:40:00Z","v":200262,"vw":1040.561594},{"c":1041.22,"h":1041.3,"l":1038.3005,"n":6383,"o":1040.6275,"t":"2026-10-08T18:45:00Z","v":196418,"vw":1039.468762},{"c":1040.205,"h":1042.245,"l":1039.5874,"n":5255,"o":1041,"t":"2026-10-08T18:50:00Z","v":169388,"vw":1040.890307},{"c":1038.9702,"h":1040.568,"l":1038.86,"n":5503,"o":1040.195,"t":"2026-10-08T18:55:00Z","v":181237,"vw":1039.741918},{"c":1037.21,"h":1039.25,"l":1036.0389,"n":8014,"o":1038.86,"t":"2026-10-08T19:00:00Z","v":263467,"vw":1037.679738},{"c":1034.09,"h":1037.64,"l":1034.0316,"n":9306,"o":1037.08,"t":"2026-10-08T19:05:00Z","v":252318,"vw":1035.612525},{"c":1034.0002,"h":1035.5793,"l":1033,"n":8609,"o":1034.1393,"t":"2026-10-08T19:10:00Z","v":256684,"vw":1034.281647},{"c":1033.4013,"h":1034.7682,"l":1032.2601,"n":8962,"o":1034.031,"t":"2026-10-08T19:15:00Z","v":310723,"vw":1033.283784},{"c":1036.76,"h":1038.6,"l":1032.501,"n":9949,"o":1033.26,"t":"2026-10-08T19:20:00Z","v":352895,"vw":1035.776084},{"c":1034.31,"h":1037.9698,"l":1033.9,"n":8731,"o":1036.61,"t":"2026-10-08T19:25:00Z","v":311789,"vw":1036.102151},{"c":1036.875,"h":1037.12,"l":1033.7601,"n":8683,"o":1034.43,"t":"2026-10-08T19:30:00Z","v":273841,"vw":1035.043692},{"c":1035.12,"h":1037.7823,"l":1034.79,"n":7106,"o":1036.8232,"t":"2026-10-08T19:35:00Z","v":203862,"vw":1036.483471},{"c":1033.99,"h":1036.07,"l":1032.48,"n":10253,"o":1035.12,"t":"2026-10-08T19:40:00Z","v":331390,"vw":1034.089275},{"c":1035.14,"h":1035.75,"l":1032.1,"n":9426,"o":1033.82,"t":"2026-10-08T19:45:00Z","v":290939,"vw":1034.216143},{"c":1035.161,"h":1038.5,"l":1033.7,"n":14489,"o":1035.205,"t":"2026-10-08T19:50:00Z","v":452886,"vw":1035.264933},{"c":1035.42,"h":1038.57,"l":1034.47,"n":25429,"o":1035.66,"t":"2026-10-08T19:55:00Z","v":830002,"vw":1036.492396},{"c":1035.42,"h":1052.7191,"l":1034.38,"n":2103,"o":1035.84,"t":"2026-10-08T20:00:00Z","v":2525226,"vw":1035.842793},{"c":1037.5,"h":1037.5,"l":1034.74,"n":895,"o":1035.0816,"t":"2026-10-08T20:05:00Z","v":22068,"vw":1036.09192},{"c":1035.8184,"h":1037.4225,"l":1035.6,"n":686,"o":1037.4225,"t":"2026-10-08T20:10:00Z","v":726301,"vw":1036.10927},{"c":1036.1,"h":1036.1,"l":1035.51,"n":905,"o":1035.82,"t":"2026-10-08T20:15:00Z","v":25195,"vw":1035.897747},{"c":1036.8,"h":1036.8,"l":1036.29,"n":668,"o":1036.4,"t":"2026-10-08T20:20:00Z","v":8096,"vw":1036.751576},{"c":1037.5,"h":1037.83,"l":1036.23,"n":628,"o":1036.7,"t":"2026-10-08T20:25:00Z","v":9557,"vw":1036.999287},{"c":1037.5718,"h":1037.84,"l":1037.2,"n":539,"o":1037.5,"t":"2026-10-08T20:30:00Z","v":7971,"vw":1037.511427},{"c":1037.655,"h":1037.9,"l":1037.5,"n":656,"o":1037.64,"t":"2026-10-08T20:35:00Z","v":7532,"vw":1037.759611},{"c":1037.2773,"h":1038.6799,"l":1037.2103,"n":661,"o":1037.6,"t":"2026-10-08T20:40:00Z","v":10598,"vw":1037.877701},{"c":1037.2,"h":1037.75,"l":1037.0003,"n":517,"o":1037.23,"t":"2026-10-08T20:45:00Z","v":5884,"vw":1037.317762},{"c":1038.4095,"h":1038.5,"l":1037,"n":455,"o":1037.1,"t":"2026-10-08T20:50:00Z","v":457998,"vw":1037.639312},{"c":1038.59,"h":1038.71,"l":1037.91,"n":563,"o":1038,"t":"2026-10-08T20:55:00Z","v":6623,"vw":1038.184446},{"c":1038.31,"h":1039,"l":1038.02,"n":747,"o":1038.6545,"t":"2026-10-08T21:00:00Z","v":7779,"vw":1038.782695},{"c":1038.21,"h":1038.74,"l":1038.1,"n":389,"o":1038.5,"t":"2026-10-08T21:05:00Z","v":5521,"vw":1038.44822},{"c":1037.1,"h":1038.48,"l":1037,"n":472,"o":1038.48,"t":"2026-10-08T21:10:00Z","v":7818,"vw":1037.643797},{"c":1037.2501,"h":1037.8,"l":1037.2,"n":261,"o":1037.45,"t":"2026-10-08T21:15:00Z","v":2891,"vw":1037.527463},{"c":1037,"h":1037.69,"l":1036.54,"n":350,"o":1037.34,"t":"2026-10-08T21:20:00Z","v":4664,"vw":1037.189447},{"c":1037.25,"h":1037.4445,"l":1036.7098,"n":220,"o":1036.75,"t":"2026-10-08T21:25:00Z","v":2519,"vw":1036.997165},{"c":1037,"h":1037.4,"l":1037,"n":158,"o":1037.25,"t":"2026-10-08T21:30:00Z","v":2013,"vw":1037.227846},{"c":1037.2,"h":1037.3814,"l":1037,"n":172,"o":1037,"t":"2026-10-08T21:35:00Z","v":6527,"vw":1037.181518},{"c":1038.03,"h":1038.5,"l":1037.21,"n":266,"o":1037.35,"t":"2026-10-08T21:40:00Z","v":5471,"vw":1037.993686},{"c":1038.2176,"h":1038.4999,"l":1038.0931,"n":220,"o":1038.3,"t":"2026-10-08T21:45:00Z","v":292028,"vw":1038.255314},{"c":1038.0217,"h":1038.41,"l":1038,"n":181,"o":1038.41,"t":"2026-10-08T21:50:00Z","v":3058,"vw":1038.20427},{"c":1037.8931,"h":1038.14,"l":1037.52,"n":249,"o":1038.06,"t":"2026-10-08T21:55:00Z","v":4633,"vw":1037.949394},{"c":1038,"h":1038.43,"l":1037.55,"n":263,"o":1037.949,"t":"2026-10-08T22:00:00Z","v":6051,"vw":1038.035853},{"c":1039.39,"h":1039.39,"l":1038.11,"n":306,"o":1038.3917,"t":"2026-10-08T22:05:00Z","v":6616,"vw":1038.758214},{"c":1039.571,"h":1039.69,"l":1039.28,"n":360,"o":1039.4957,"t":"2026-10-08T22:10:00Z","v":9955,"vw":1039.505366},{"c":1039.99,"h":1040.09,"l":1039.57,"n":334,"o":1039.57,"t":"2026-10-08T22:15:00Z","v":10974,"vw":1039.883421},{"c":1039.5201,"h":1039.99,"l":1039.5201,"n":273,"o":1039.8959,"t":"2026-10-08T22:20:00Z","v":3555,"vw":1039.802441},{"c":1040.2006,"h":1040.53,"l":1039.7,"n":291,"o":1039.7,"t":"2026-10-08T22:25:00Z","v":6578,"vw":1040.096626},{"c":1041.37,"h":1041.45,"l":1040,"n":477,"o":1040.43,"t":"2026-10-08T22:30:00Z","v":11234,"vw":1040.672035},{"c":1041.02,"h":1041.85,"l":1041,"n":345,"o":1041.53,"t":"2026-10-08T22:35:00Z","v":5980,"vw":1041.517705},{"c":1041.3,"h":1041.4539,"l":1040.7783,"n":306,"o":1041.1,"t":"2026-10-08T22:40:00Z","v":5808,"vw":1041.126036},{"c":1040,"h":1041.45,"l":1040,"n":332,"o":1041.2681,"t":"2026-10-08T22:45:00Z","v":5605,"vw":1040.552932},{"c":1040.7442,"h":1040.7442,"l":1039.6,"n":313,"o":1040.031,"t":"2026-10-08T22:50:00Z","v":2972,"vw":1040.077796},{"c":1039.524,"h":1040.521,"l":1039.5112,"n":213,"o":1040.09,"t":"2026-10-08T22:55:00Z","v":4448,"vw":1039.875372},{"c":1039.382,"h":1040,"l":1039.02,"n":211,"o":1039.63,"t":"2026-10-08T23:00:00Z","v":3340,"vw":1039.271526},{"c":1038.5,"h":1039.555,"l":1038.488,"n":263,"o":1039.41,"t":"2026-10-08T23:05:00Z","v":3000,"vw":1038.944602},{"c":1038.81,"h":1039,"l":1038.53,"n":173,"o":1038.99,"t":"2026-10-08T23:10:00Z","v":2700,"vw":1038.72824},{"c":1038.66,"h":1039,"l":1038.5,"n":174,"o":1038.901,"t":"2026-10-08T23:15:00Z","v":3630,"vw":1038.608425},{"c":1038.2,"h":1038.95,"l":1038.2,"n":189,"o":1038.71,"t":"2026-10-08T23:20:00Z","v":5526,"vw":1038.692078},{"c":1037.4,"h":1038.65,"l":1036.7015,"n":441,"o":1038.63,"t":"2026-10-08T23:25:00Z","v":5782,"vw":1037.554043},{"c":1037.97,"h":1038,"l":1036.5838,"n":221,"o":1037.29,"t":"2026-10-08T23:30:00Z","v":5058,"vw":1037.38029},{"c":1037.61,"h":1037.84,"l":1037.5,"n":169,"o":1037.8,"t":"2026-10-08T23:35:00Z","v":1579,"vw":1037.627544},{"c":1036.9317,"h":1037.72,"l":1036.9,"n":247,"o":1037.5697,"t":"2026-10-08T23:40:00Z","v":3525,"vw":1037.153438},{"c":1037,"h":1037.29,"l":1036.65,"n":299,"o":1036.9882,"t":"2026-10-08T23:45:00Z","v":8415,"vw":1036.988912},{"c":1037.39,"h":1037.75,"l":1036.5,"n":302,"o":1036.78,"t":"2026-10-08T23:50:00Z","v":5467,"vw":1036.998101},{"c":1036,"h":1037.69,"l":1036,"n":603,"o":1037.69,"t":"2026-10-08T23:55:00Z","v":12233,"vw":1036.324472},{"c":1055.7683,"h":1058.8,"l":1049.61,"n":12929,"o":1055,"t":"2026-10-09T08:00:00Z","v":153254,"vw":1055.177427},{"c":1057.98,"h":1057.99,"l":1049.64,"n":798,"o":1055.77,"t":"2026-10-09T08:05:00Z","v":12024,"vw":1056.362419},{"c":1055.51,"h":1058.5,"l":1055.5,"n":507,"o":1057.99,"t":"2026-10-09T08:10:00Z","v":8459,"vw":1057.249625},{"c":1057.74,"h":1058.5,"l":1055.25,"n":377,"o":1055.25,"t":"2026-10-09T08:15:00Z","v":7406,"vw":1056.935387},{"c":1056.5,"h":1058.5,"l":1056.5,"n":371,"o":1058,"t":"2026-10-09T08:20:00Z","v":5515,"vw":1057.706367},{"c":1057.69,"h":1057.69,"l":1056,"n":192,"o":1056.15,"t":"2026-10-09T08:25:00Z","v":2873,"vw":1056.400453},{"c":1057.52,"h":1057.73,"l":1057.02,"n":91,"o":1057.5,"t":"2026-10-09T08:30:00Z","v":1449,"vw":1057.371354},{"c":1058.54,"h":1058.99,"l":1057.53,"n":257,"o":1057.53,"t":"2026-10-09T08:35:00Z","v":5614,"vw":1058.400697},{"c":1058.98,"h":1058.99,"l":1058.04,"n":169,"o":1058.5,"t":"2026-10-09T08:40:00Z","v":3964,"vw":1058.773611},{"c":1059.29,"h":1059.45,"l":1058.6267,"n":226,"o":1058.98,"t":"2026-10-09T08:45:00Z","v":6813,"vw":1059.080434},{"c":1058,"h":1059.45,"l":1058,"n":244,"o":1059.29,"t":"2026-10-09T08:50:00Z","v":5952,"vw":1058.722667},{"c":1057.5,"h":1058,"l":1057.5,"n":121,"o":1057.67,"t":"2026-10-09T08:55:00Z","v":1875,"vw":1057.798838},{"c":1056.85,"h":1057.99,"l":1056,"n":224,"o":1057.99,"t":"2026-10-09T09:00:00Z","v":6163,"vw":1057.087958},{"c":1056.61,"h":1056.9619,"l":1056,"n":174,"o":1056.65,"t":"2026-10-09T09:05:00Z","v":2203,"vw":1056.598046},{"c":1055.63,"h":1056.3,"l":1055.0896,"n":280,"o":1056.3,"t":"2026-10-09T09:10:00Z","v":4297,"vw":1055.753884},{"c":1056.28,"h":1056.29,"l":1055.4701,"n":162,"o":1055.7,"t":"2026-10-09T09:15:00Z","v":3178,"vw":1055.851395},{"c":1054.4432,"h":1056.17,"l":1054.0155,"n":303,"o":1056.17,"t":"2026-10-09T09:20:00Z","v":6308,"vw":1054.878807},{"c":1055.59,"h":1055.59,"l":1054.42,"n":209,"o":1054.42,"t":"2026-10-09T09:25:00Z","v":5672,"vw":1055.002133},{"c":1055.9,"h":1055.9431,"l":1055,"n":139,"o":1055.59,"t":"2026-10-09T09:30:00Z","v":2379,"vw":1055.602577},{"c":1055.53,"h":1056,"l":1055.53,"n":93,"o":1056,"t":"2026-10-09T09:35:00Z","v":1879,"vw":1055.843441},{"c":1055.79,"h":1056,"l":1055.18,"n":166,"o":1055.18,"t":"2026-10-09T09:40:00Z","v":2892,"vw":1055.561787},{"c":1054.11,"h":1055.065,"l":1053.552,"n":339,"o":1055.065,"t":"2026-10-09T09:45:00Z","v":4364,"vw":1054.117086},{"c":1055.616,"h":1055.65,"l":1054.4759,"n":71,"o":1054.9,"t":"2026-10-09T09:50:00Z","v":1580,"vw":1055.070735},{"c":1055.86,"h":1056.23,"l":1055.77,"n":116,"o":1055.77,"t":"2026-10-09T09:55:00Z","v":1226,"vw":1055.955816},{"c":1055.36,"h":1055.9814,"l":1055.0399,"n":121,"o":1055.6,"t":"2026-10-09T10:00:00Z","v":3253,"vw":1055.441401},{"c":1055.0001,"h":1055.9,"l":1054.95,"n":159,"o":1055.75,"t":"2026-10-09T10:05:00Z","v":3525,"vw":1055.189657},{"c":1055.0232,"h":1055.81,"l":1054.1321,"n":113,"o":1055.4772,"t":"2026-10-09T10:10:00Z","v":2781,"vw":1054.760731},{"c":1054.39,"h":1055.0073,"l":1054,"n":205,"o":1055.0073,"t":"2026-10-09T10:15:00Z","v":2977,"vw":1054.554677},{"c":1055,"h":1056,"l":1053.83,"n":231,"o":1054.21,"t":"2026-10-09T10:20:00Z","v":4388,"vw":1055.20041},{"c":1054.5,"h":1055.1,"l":1054.5,"n":108,"o":1055.02,"t":"2026-10-09T10:25:00Z","v":2915,"vw":1054.993214},{"c":1054,"h":1056,"l":1053.8,"n":229,"o":1054.0283,"t":"2026-10-09T10:30:00Z","v":4392,"vw":1055.160183},{"c":1054.62,"h":1054.62,"l":1053.8,"n":129,"o":1054,"t":"2026-10-09T10:35:00Z","v":1642,"vw":1054.247657},{"c":1055.23,"h":1055.54,"l":1053.05,"n":465,"o":1054.485,"t":"2026-10-09T10:40:00Z","v":6963,"vw":1054.492136},{"c":1055.53,"h":1056,"l":1055.01,"n":168,"o":1055.05,"t":"2026-10-09T10:45:00Z","v":2028,"vw":1055.547131},{"c":1056.2,"h":1056.5,"l":1054.7577,"n":197,"o":1054.89,"t":"2026-10-09T10:50:00Z","v":4867,"vw":1055.942969},{"c":1055.44,"h":1055.94,"l":1054.69,"n":184,"o":1055.9,"t":"2026-10-09T10:55:00Z","v":5142,"vw":1055.015228},{"c":1054.4311,"h":1056,"l":1052.13,"n":1447,"o":1055.15,"t":"2026-10-09T11:00:00Z","v":41618,"vw":1053.61234},{"c":1052.65,"h":1054.76,"l":1052.35,"n":438,"o":1054.11,"t":"2026-10-09T11:05:00Z","v":9875,"vw":1053.819815},{"c":1052.55,"h":1053,"l":1051.4085,"n":469,"o":1052.7951,"t":"2026-10-09T11:10:00Z","v":10342,"vw":1052.167832},{"c":1054.5,"h":1055,"l":1052.3001,"n":496,"o":1052.3001,"t":"2026-10-09T11:15:00Z","v":13770,"vw":1053.986017},{"c":1054,"h":1055.15,"l":1053.5,"n":433,"o":1054.62,"t":"2026-10-09T11:20:00Z","v":9978,"vw":1054.420658},{"c":1055.98,"h":1055.98,"l":1054.03,"n":338,"o":1054.3857,"t":"2026-10-09T11:25:00Z","v":7091,"vw":1055.078615},{"c":1057,"h":1057.45,"l":1055,"n":577,"o":1055.92,"t":"2026-10-09T11:30:00Z","v":17525,"vw":1056.387257},{"c":1055.9999,"h":1057,"l":1055.3819,"n":390,"o":1057,"t":"2026-10-09T11:35:00Z","v":18052,"vw":1055.924881},{"c":1056.2,"h":1056.45,"l":1055.6,"n":233,"o":1056.05,"t":"2026-10-09T11:40:00Z","v":4123,"vw":1056.194194},{"c":1056.5,"h":1057.23,"l":1056,"n":377,"o":1056.45,"t":"2026-10-09T11:45:00Z","v":9888,"vw":1056.828406},{"c":1056.22,"h":1056.65,"l":1055.6534,"n":312,"o":1056.49,"t":"2026-10-09T11:50:00Z","v":3808,"vw":1056.167647},{"c":1056.3,"h":1057.04,"l":1055.9,"n":313,"o":1056.1,"t":"2026-10-09T11:55:00Z","v":7101,"vw":1056.470644},{"c":1054.75,"h":1057.57,"l":1054.75,"n":528,"o":1056.3234,"t":"2026-10-09T12:00:00Z","v":14841,"vw":1056.556694},{"c":1053.6,"h":1055.0146,"l":1053.6,"n":437,"o":1054.45,"t":"2026-10-09T12:05:00Z","v":10821,"vw":1054.303782},{"c":1053.3702,"h":1054,"l":1053,"n":369,"o":1053.9,"t":"2026-10-09T12:10:00Z","v":9030,"vw":1053.425518},{"c":1054.3398,"h":1054.4838,"l":1053.52,"n":270,"o":1054,"t":"2026-10-09T12:15:00Z","v":8696,"vw":1054.003149},{"c":1054.6,"h":1054.6,"l":1053.7906,"n":287,"o":1054,"t":"2026-10-09T12:20:00Z","v":9215,"vw":1054.344658},{"c":1054.27,"h":1054.6493,"l":1053.82,"n":257,"o":1054.5,"t":"2026-10-09T12:25:00Z","v":5804,"vw":1054.157547},{"c":1054.8,"h":1054.96,"l":1053.88,"n":783,"o":1054.26,"t":"2026-10-09T12:30:00Z","v":14925,"vw":1054.468399},{"c":1054.695,"h":1054.98,"l":1053.8,"n":614,"o":1054.8,"t":"2026-10-09T12:35:00Z","v":9178,"vw":1054.395135},{"c":1052.7196,"h":1054.85,"l":1051.9,"n":609,"o":1054.34,"t":"2026-10-09T12:40:00Z","v":12445,"vw":1053.078104},{"c":1053.4599,"h":1053.4599,"l":1052,"n":396,"o":1052,"t":"2026-10-09T12:45:00Z","v":11570,"vw":1052.61589},{"c":1052.0401,"h":1053.46,"l":1051.66,"n":500,"o":1053.4,"t":"2026-10-09T12:50:00Z","v":12678,"vw":1052.355702},{"c":1054.9,"h":1055.5,"l":1052.136,"n":603,"o":1052.4,"t":"2026-10-09T12:55:00Z","v":19485,"vw":1054.439215},{"c":1055,"h":1055.5372,"l":1054.5,"n":445,"o":1054.5,"t":"2026-10-09T13:00:00Z","v":13065,"vw":1055.154122},{"c":1055.8,"h":1056.99,"l":1054.8,"n":680,"o":1055,"t":"2026-10-09T13:05:00Z","v":39028,"vw":1055.939249},{"c":1055.3514,"h":1056,"l":1055,"n":452,"o":1055.96,"t":"2026-10-09T13:10:00Z","v":14805,"vw":1055.643107},{"c":1056.43,"h":1056.88,"l":1055.3641,"n":514,"o":1055.3641,"t":"2026-10-09T13:15:00Z","v":26003,"vw":1056.403688},{"c":1055.94,"h":1057,"l":1054.5,"n":856,"o":1056.69,"t":"2026-10-09T13:20:00Z","v":25053,"vw":1055.837289},{"c":1053.5,"h":1056.7,"l":1052.3,"n":1323,"o":1056,"t":"2026-10-09T13:25:00Z","v":34436,"vw":1055.520823},{"c":1043.27,"h":1054.17,"l":1042.23,"n":23097,"o":1054.17,"t":"2026-10-09T13:30:00Z","v":791972,"vw":1048.135365},{"c":1044.6199,"h":1045,"l":1037.03,"n":17499,"o":1043.808,"t":"2026-10-09T13:35:00Z","v":561778,"vw":1041.101102},{"c":1039.3,"h":1045,"l":1038.01,"n":14496,"o":1044.6,"t":"2026-10-09T13:40:00Z","v":436584,"vw":1040.820165},{"c":1039.5645,"h":1041.82,"l":1035.5001,"n":15646,"o":1039.0901,"t":"2026-10-09T13:45:00Z","v":460678,"vw":1038.504267},{"c":1037.525,"h":1040.59,"l":1036.5,"n":11051,"o":1039.68,"t":"2026-10-09T13:50:00Z","v":374775,"vw":1038.615381},{"c":1040.025,"h":1040.8,"l":1036.37,"n":8470,"o":1037.49,"t":"2026-10-09T13:55:00Z","v":253673,"vw":1039.275631},{"c":1039.8199,"h":1041.2999,"l":1037,"n":8795,"o":1040.17,"t":"2026-10-09T14:00:00Z","v":256450,"vw":1039.283572},{"c":1037.8,"h":1041.5,"l":1037.8,"n":7132,"o":1039.45,"t":"2026-10-09T14:05:00Z","v":234459,"vw":1040.005562},{"c":1035.62,"h":1037.858,"l":1033.1501,"n":13864,"o":1037.71,"t":"2026-10-09T14:10:00Z","v":415547,"vw":1035.338241},{"c":1036.5,"h":1036.67,"l":1032.66,"n":9389,"o":1035.6301,"t":"2026-10-09T14:15:00Z","v":266505,"vw":1034.701709},{"c":1033.455,"h":1037,"l":1033.14,"n":8012,"o":1036.49,"t":"2026-10-09T14:20:00Z","v":244784,"vw":1034.386429},{"c":1034.62,"h":1035.1999,"l":1032.7,"n":8656,"o":1033.53,"t":"2026-10-09T14:25:00Z","v":249967,"vw":1033.917701},{"c":1036.8,"h":1036.8,"l":1034.3401,"n":8529,"o":1034.62,"t":"2026-10-09T14:30:00Z","v":229012,"vw":1035.607354},{"c":1030.04,"h":1037,"l":1029.52,"n":14886,"o":1036.8,"t":"2026-10-09T14:35:00Z","v":334443,"vw":1033.194828},{"c":1027.42,"h":1030.38,"l":1025.61,"n":15798,"o":1030.08,"t":"2026-10-09T14:40:00Z","v":473215,"vw":1027.416202},{"c":1022.895,"h":1027.89,"l":1021.8,"n":18088,"o":1027.57,"t":"2026-10-09T14:45:00Z","v":558581,"vw":1024.530598},{"c":1023.86,"h":1025.62,"l":1022.3,"n":13373,"o":1022.895,"t":"2026-10-09T14:50:00Z","v":416222,"vw":1023.888537},{"c":1023.3,"h":1026.48,"l":1022.6405,"n":10761,"o":1023.85,"t":"2026-10-09T14:55:00Z","v":315708,"vw":1024.189847},{"c":1027.7569,"h":1028.5,"l":1022.01,"n":12321,"o":1023.41,"t":"2026-10-09T15:00:00Z","v":389989,"vw":1024.810415},{"c":1023.9,"h":1028,"l":1022.73,"n":8428,"o":1027.61,"t":"2026-10-09T15:05:00Z","v":227752,"vw":1025.039769},{"c":1022.74,"h":1024.99,"l":1022.6,"n":7039,"o":1024.06,"t":"2026-10-09T15:10:00Z","v":159270,"vw":1023.701345},{"c":1023.984,"h":1025.15,"l":1022.59,"n":6201,"o":1022.765,"t":"2026-10-09T15:15:00Z","v":136421,"vw":1024.157418},{"c":1024.1,"h":1024.522,"l":1022.33,"n":7167,"o":1023.984,"t":"2026-10-09T15:20:00Z","v":169050,"vw":1023.241635},{"c":1017.7651,"h":1024.2999,"l":1017,"n":16953,"o":1024.03,"t":"2026-10-09T15:25:00Z","v":400153,"vw":1020.202797},{"c":1020.42,"h":1020.72,"l":1017.48,"n":9386,"o":1017.705,"t":"2026-10-09T15:30:00Z","v":249325,"vw":1019.50518},{"c":1022.735,"h":1023,"l":1019.43,"n":7937,"o":1020.54,"t":"2026-10-09T15:35:00Z","v":222636,"vw":1021.16427},{"c":1022.72,"h":1023.0699,"l":1021.5,"n":5871,"o":1022.84,"t":"2026-10-09T15:40:00Z","v":121808,"vw":1022.330577},{"c":1025.2,"h":1026.93,"l":1022.72,"n":9530,"o":1022.97,"t":"2026-10-09T15:45:00Z","v":280198,"vw":1025.04887},{"c":1025.42,"h":1025.8,"l":1023.59,"n":6306,"o":1025.01,"t":"2026-10-09T15:50:00Z","v":175758,"vw":1024.849707},{"c":1025.39,"h":1026.96,"l":1025.1146,"n":6279,"o":1025.1401,"t":"2026-10-09T15:55:00Z","v":176715,"vw":1026.062895},{"c":1025.37,"h":1025.6272,"l":1021.5901,"n":8052,"o":1025.34,"t":"2026-10-09T16:00:00Z","v":239804,"vw":1023.318236},{"c":1025.93,"h":1027.36,"l":1024.8,"n":6611,"o":1025.0701,"t":"2026-10-09T16:05:00Z","v":335334,"vw":1026.270035},{"c":1026.81,"h":1027,"l":1025,"n":4632,"o":1025.87,"t":"2026-10-09T16:10:00Z","v":121133,"vw":1025.986274},{"c":1026.175,"h":1027.59,"l":1025.86,"n":4689,"o":1026.9999,"t":"2026-10-09T16:15:00Z","v":136231,"vw":1026.934279},{"c":1025.99,"h":1026.72,"l":1025.13,"n":3755,"o":1026.17,"t":"2026-10-09T16:20:00Z","v":89165,"vw":1025.863775},{"c":1027.63,"h":1027.7999,"l":1025.65,"n":3759,"o":1026.12,"t":"2026-10-09T16:25:00Z","v":91934,"vw":1026.757975},{"c":1028.77,"h":1029.73,"l":1027.1,"n":5925,"o":1027.6929,"t":"2026-10-09T16:30:00Z","v":191163,"vw":1028.532537},{"c":1028.1,"h":1029.28,"l":1027.86,"n":3803,"o":1028.7254,"t":"2026-10-09T16:35:00Z","v":106931,"vw":1028.558767},{"c":1026.61,"h":1028.1,"l":1026.2603,"n":4263,"o":1028.01,"t":"2026-10-09T16:40:00Z","v":132455,"vw":1026.966115},{"c":1029.44,"h":1029.7082,"l":1026.32,"n":4577,"o":1026.66,"t":"2026-10-09T16:45:00Z","v":143874,"vw":1028.196442},{"c":1029.155,"h":1031.3299,"l":1028.88,"n":5437,"o":1029.6805,"t":"2026-10-09T16:50:00Z","v":186074,"vw":1030.286152},{"c":1028.52,"h":1029.2,"l":1028.1562,"n":3663,"o":1029.155,"t":"2026-10-09T16:55:00Z","v":106182,"vw":1028.673606},{"c":1028.49,"h":1029.4912,"l":1027.6,"n":3415,"o":1028.63,"t":"2026-10-09T17:00:00Z","v":112377,"vw":1028.543696},{"c":1028.2975,"h":1028.8,"l":1027.79,"n":2799,"o":1028.54,"t":"2026-10-09T17:05:00Z","v":93243,"vw":1028.224224},{"c":1029.6536,"h":1029.68,"l":1028.15,"n":3060,"o":1028.17,"t":"2026-10-09T17:10:00Z","v":82150,"vw":1028.883352},{"c":1029.925,"h":1030.5998,"l":1029,"n":3804,"o":1029.57,"t":"2026-10-09T17:15:00Z","v":115151,"vw":1029.925889},{"c":1030.225,"h":1030.7414,"l":1029.37,"n":4405,"o":1029.89,"t":"2026-10-09T17:20:00Z","v":159067,"vw":1030.083709},{"c":1030.775,"h":1030.9499,"l":1029.67,"n":2969,"o":1030.3399,"t":"2026-10-09T17:25:00Z","v":92715,"vw":1030.402839},{"c":1031.4158,"h":1031.8,"l":1030.16,"n":4629,"o":1030.665,"t":"2026-10-09T17:30:00Z","v":188726,"vw":1031.038519},{"c":1032.282,"h":1032.365,"l":1031.0501,"n":4082,"o":1031.32,"t":"2026-10-09T17:35:00Z","v":121183,"vw":1031.798463},{"c":1030.02,"h":1032.3,"l":1029.73,"n":3855,"o":1032.21,"t":"2026-10-09T17:40:00Z","v":123526,"vw":1031.057771},{"c":1031.155,"h":1031.9499,"l":1029.9089,"n":3219,"o":1029.9089,"t":"2026-10-09T17:45:00Z","v":90488,"vw":1030.81568},{"c":1031.43,"h":1031.95,"l":1030.65,"n":3910,"o":1031.155,"t":"2026-10-09T17:50:00Z","v":92529,"vw":1031.393409},{"c":1030.86,"h":1031.529,"l":1030.1506,"n":2854,"o":1031.37,"t":"2026-10-09T17:55:00Z","v":75540,"vw":1030.817152},{"c":1031.75,"h":1032.4422,"l":1030.49,"n":3666,"o":1030.82,"t":"2026-10-09T18:00:00Z","v":137672,"vw":1031.771113},{"c":1033.21,"h":1033.5,"l":1031.61,"n":4410,"o":1031.62,"t":"2026-10-09T18:05:00Z","v":168695,"vw":1032.810201},{"c":1034.75,"h":1034.8599,"l":1033.1501,"n":5220,"o":1033.2664,"t":"2026-10-09T18:10:00Z","v":184876,"vw":1034.203288},{"c":1033.13,"h":1034.97,"l":1033.03,"n":3793,"o":1034.745,"t":"2026-10-09T18:15:00Z","v":133943,"vw":1033.997766},{"c":1034.65,"h":1035.2,"l":1033.03,"n":4186,"o":1033.03,"t":"2026-10-09T18:20:00Z","v":151055,"vw":1034.264174},{"c":1034.83,"h":1034.9405,"l":1034,"n":2940,"o":1034.655,"t":"2026-10-09T18:25:00Z","v":76536,"vw":1034.400386},{"c":1033.2001,"h":1035.08,"l":1033.2001,"n":3260,"o":1034.785,"t":"2026-10-09T18:30:00Z","v":92231,"vw":1034.331815},{"c":1033.13,"h":1034.5,"l":1033,"n":3059,"o":1033.48,"t":"2026-10-09T18:35:00Z","v":151041,"vw":1033.528128},{"c":1031.22,"h":1033.16,"l":1030.68,"n":5592,"o":1033.03,"t":"2026-10-09T18:40:00Z","v":192585,"vw":1031.636168},{"c":1031.85,"h":1032.7,"l":1031.11,"n":3948,"o":1031.22,"t":"2026-10-09T18:45:00Z","v":129653,"vw":1031.903757},{"c":1030.35,"h":1032.32,"l":1030.2,"n":3837,"o":1031.94,"t":"2026-10-09T18:50:00Z","v":134429,"vw":1031.181188},{"c":1028.2465,"h":1030.4721,"l":1026.8124,"n":6226,"o":1030.3201,"t":"2026-10-09T18:55:00Z","v":234933,"vw":1028.366461},{"c":1025.87,"h":1028.63,"l":1025.7164,"n":4949,"o":1028.305,"t":"2026-10-09T19:00:00Z","v":167506,"vw":1027.22477},{"c":1025.43,"h":1026.1899,"l":1025.2301,"n":4414,"o":1025.99,"t":"2026-10-09T19:05:00Z","v":145938,"vw":1025.714684},{"c":1026.48,"h":1027.1,"l":1025.392,"n":5333,"o":1025.52,"t":"2026-10-09T19:10:00Z","v":175789,"vw":1026.409353},{"c":1027.5999,"h":1027.94,"l":1025.845,"n":4297,"o":1026.52,"t":"2026-10-09T19:15:00Z","v":132540,"vw":1026.698119},{"c":1027.995,"h":1028.54,"l":1027.34,"n":4839,"o":1027.6,"t":"2026-10-09T19:20:00Z","v":185136,"vw":1027.861162},{"c":1027.4,"h":1029.14,"l":1027.28,"n":4946,"o":1028.04,"t":"2026-10-09T19:25:00Z","v":151388,"vw":1028.431909},{"c":1026.568,"h":1028.11,"l":1026.3201,"n":5119,"o":1027.39,"t":"2026-10-09T19:30:00Z","v":160556,"vw":1027.104263},{"c":1023.9678,"h":1026.5,"l":1023.75,"n":8251,"o":1026.5,"t":"2026-10-09T19:35:00Z","v":265117,"vw":1024.526037},{"c":1023.99,"h":1024.7499,"l":1022.7846,"n":6312,"o":1023.75,"t":"2026-10-09T19:40:00Z","v":197134,"vw":1023.95056},{"c":1026.3004,"h":1026.69,"l":1023.82,"n":6542,"o":1024.11,"t":"2026-10-09T19:45:00Z","v":194105,"vw":1025.151092},{"c":1028.455,"h":1028.55,"l":1026.09,"n":9740,"o":1026.32,"t":"2026-10-09T19:50:00Z","v":310996,"vw":1027.183685},{"c":1028.135,"h":1030.33,"l":1028,"n":18768,"o":1028.63,"t":"2026-10-09T19:55:00Z","v":540292,"vw":1029.46601},{"c":1028.3,"h":1029,"l":1026.58,"n":875,"o":1029,"t":"2026-10-09T20:00:00Z","v":1783371,"vw":1028.975885},{"c":1027.2,"h":1028.34,"l":1026.8873,"n":498,"o":1028.34,"t":"2026-10-09T20:05:00Z","v":14191,"vw":1027.337792},{"c":1028,"h":1028.4,"l":1027,"n":457,"o":1027.21,"t":"2026-10-09T20:10:00Z","v":7686,"vw":1027.956559},{"c":1027.71,"h":1028.45,"l":1027.67,"n":457,"o":1028.45,"t":"2026-10-09T20:15:00Z","v":6950,"vw":1028.004855},{"c":1027.1028,"h":1027.93,"l":1027,"n":502,"o":1027.9,"t":"2026-10-09T20:20:00Z","v":10129,"vw":1027.626804},{"c":1026.82,"h":1027.54,"l":1026.64,"n":444,"o":1027.0752,"t":"2026-10-09T20:25:00Z","v":8809,"vw":1026.94652},{"c":1027.52,"h":1027.52,"l":1027.0775,"n":362,"o":1027.1,"t":"2026-10-09T20:30:00Z","v":3601,"vw":1027.275538},{"c":1027.88,"h":1027.88,"l":1027.21,"n":269,"o":1027.69,"t":"2026-10-09T20:35:00Z","v":3402,"vw":1027.644121},{"c":1028.7,"h":1028.8,"l":1027.716,"n":360,"o":1027.716,"t":"2026-10-09T20:40:00Z","v":7798,"vw":1028.326673},{"c":1028.8,"h":1028.8,"l":1028,"n":262,"o":1028.79,"t":"2026-10-09T20:45:00Z","v":2643,"vw":1028.471786},{"c":1028.56,"h":1029.22,"l":1028.56,"n":425,"o":1028.84,"t":"2026-10-09T20:50:00Z","v":4939,"vw":1028.937764},{"c":1028.85,"h":1029.1008,"l":1028.792,"n":163,"o":1029.1008,"t":"2026-10-09T20:55:00Z","v":1454,"vw":1028.927427},{"c":1029.5,"h":1029.6,"l":1028.07,"n":267,"o":1028.71,"t":"2026-10-09T21:00:00Z","v":3867,"vw":1028.864582},{"c":1029.5,"h":1030,"l":1029.4001,"n":273,"o":1029.4155,"t":"2026-10-09T21:05:00Z","v":3883,"vw":1029.673421},{"c":1028.7959,"h":1029.83,"l":1028.78,"n":158,"o":1029.83,"t":"2026-10-09T21:10:00Z","v":1933,"vw":1029.349735},{"c":1028.6366,"h":1028.96,"l":1028.6,"n":119,"o":1028.78,"t":"2026-10-09T21:15:00Z","v":2390,"vw":1028.750301},{"c":1028.4,"h":1028.6,"l":1028,"n":207,"o":1028.6,"t":"2026-10-09T21:20:00Z","v":3326,"vw":1028.326688},{"c":1027.91,"h":1028.25,"l":1027.89,"n":145,"o":1028.25,"t":"2026-10-09T21:25:00Z","v":1743,"vw":1028.037495},{"c":1028.29,"h":1028.33,"l":1028,"n":91,"o":1028,"t":"2026-10-09T21:30:00Z","v":23376,"vw":1028.249291},{"c":1028.25,"h":1028.45,"l":1027.8101,"n":96,"o":1027.8101,"t":"2026-10-09T21:35:00Z","v":1871,"vw":1028.090159},{"c":1029.1482,"h":1029.1482,"l":1028.45,"n":209,"o":1028.45,"t":"2026-10-09T21:40:00Z","v":4355,"vw":1028.86887},{"c":1028.95,"h":1029.15,"l":1028.7,"n":252,"o":1029,"t":"2026-10-09T21:45:00Z","v":3500,"vw":1028.89458},{"c":1028.5,"h":1029,"l":1028.45,"n":180,"o":1028.7,"t":"2026-10-09T21:50:00Z","v":3308,"vw":1028.652444},{"c":1028.04,"h":1028.9,"l":1028.04,"n":108,"o":1028.7,"t":"2026-10-09T21:55:00Z","v":2399,"vw":1028.565501},{"c":1028.2573,"h":1028.65,"l":1028.07,"n":100,"o":1028.07,"t":"2026-10-09T22:00:00Z","v":1131,"vw":1028.298885},{"c":1028.37,"h":1028.9,"l":1028.14,"n":117,"o":1028.14,"t":"2026-10-09T22:05:00Z","v":2736,"vw":1028.62484},{"c":1029.2,"h":1029.25,"l":1028.35,"n":253,"o":1028.35,"t":"2026-10-09T22:10:00Z","v":5138,"vw":1028.907648},{"c":1029.7452,"h":1030,"l":1028.68,"n":256,"o":1029.0387,"t":"2026-10-09T22:15:00Z","v":4849,"vw":1029.427658},{"c":1029.776,"h":1030,"l":1029.37,"n":162,"o":1029.5,"t":"2026-10-09T22:20:00Z","v":2977,"vw":1029.78623},{"c":1029.99,"h":1029.99,"l":1029.2001,"n":178,"o":1029.6,"t":"2026-10-09T22:25:00Z","v":3957,"vw":1029.531401},{"c":1029.35,"h":1029.8,"l":1029.2697,"n":93,"o":1029.6515,"t":"2026-10-09T22:30:00Z","v":2745,"vw":1029.630057},{"c":1029.3,"h":1029.49,"l":1029.2402,"n":78,"o":1029.2402,"t":"2026-10-09T22:35:00Z","v":990,"vw":1029.392946},{"c":1029.4,"h":1029.4899,"l":1029.25,"n":71,"o":1029.25,"t":"2026-10-09T22:40:00Z","v":1298,"vw":1029.433895},{"c":1029.3,"h":1029.5,"l":1029.3,"n":77,"o":1029.35,"t":"2026-10-09T22:45:00Z","v":957,"vw":1029.448384},{"c":1029.3,"h":1029.38,"l":1029.25,"n":88,"o":1029.38,"t":"2026-10-09T22:50:00Z","v":1119,"vw":1029.318318},{"c":1029.2,"h":1029.3407,"l":1029.1,"n":107,"o":1029.2,"t":"2026-10-09T22:55:00Z","v":1126,"vw":1029.18281},{"c":1029.5327,"h":1029.6,"l":1029.07,"n":122,"o":1029.07,"t":"2026-10-09T23:00:00Z","v":4062,"vw":1029.371692},{"c":1030,"h":1030,"l":1029.581,"n":244,"o":1029.581,"t":"2026-10-09T23:05:00Z","v":8529,"vw":1029.852263},{"c":1029.75,"h":1030,"l":1029.75,"n":81,"o":1030,"t":"2026-10-09T23:10:00Z","v":1371,"vw":1029.879223},{"c":1029.64,"h":1029.8499,"l":1029.64,"n":110,"o":1029.65,"t":"2026-10-09T23:15:00Z","v":1513,"vw":1029.685061},{"c":1029.88,"h":1030,"l":1029.6495,"n":106,"o":1029.7752,"t":"2026-10-09T23:20:00Z","v":2214,"vw":1029.924382},{"c":1030.19,"h":1030.25,"l":1029.99,"n":146,"o":1030,"t":"2026-10-09T23:25:00Z","v":2790,"vw":1030.049988},{"c":1029.64,"h":1030.1,"l":1029.64,"n":145,"o":1030.0991,"t":"2026-10-09T23:30:00Z","v":3228,"vw":1029.913586},{"c":1029.0608,"h":1029.9442,"l":1029.0479,"n":129,"o":1029.64,"t":"2026-10-09T23:35:00Z","v":1673,"vw":1029.455577},{"c":1029.48,"h":1029.48,"l":1029.03,"n":119,"o":1029.2,"t":"2026-10-09T23:40:00Z","v":1562,"vw":1029.17561},{"c":1029.3,"h":1029.48,"l":1029.09,"n":203,"o":1029.2,"t":"2026-10-09T23:45:00Z","v":5659,"vw":1029.250522},{"c":1029.15,"h":1029.48,"l":1029.15,"n":181,"o":1029.35,"t":"2026-10-09T23:50:00Z","v":4912,"vw":1029.306488},{"c":1028.4979,"h":1029.27,"l":1028.45,"n":383,"o":1029.2594,"t":"2026-10-09T23:55:00Z","v":6993,"vw":1028.970338},{"c":1015.7,"h":1030.44,"l":1015.52,"n":15053,"o":1021.39,"t":"2026-10-12T08:00:00Z","v":157651,"vw":1021.679224},{"c":1016.8,"h":1027.7,"l":1014.82,"n":1201,"o":1015.7,"t":"2026-10-12T08:05:00Z","v":15251,"vw":1016.129396},{"c":1016.5,"h":1018,"l":1016.4,"n":397,"o":1016.42,"t":"2026-10-12T08:10:00Z","v":4674,"vw":1017.057503},{"c":1016.48,"h":1018,"l":1016.11,"n":336,"o":1017,"t":"2026-10-12T08:15:00Z","v":11506,"vw":1016.945672},{"c":1014,"h":1016.34,"l":1013.0365,"n":1178,"o":1016.2,"t":"2026-10-12T08:20:00Z","v":23951,"vw":1013.951016},{"c":1012.71,"h":1016.4,"l":1012.71,"n":1589,"o":1013.33,"t":"2026-10-12T08:25:00Z","v":9287,"vw":1014.351669},{"c":1011.94,"h":1013.63,"l":1011.11,"n":956,"o":1012.9672,"t":"2026-10-12T08:30:00Z","v":15439,"vw":1012.163214},{"c":1007.86,"h":1011.4,"l":1006.56,"n":2087,"o":1011.3,"t":"2026-10-12T08:35:00Z","v":29506,"vw":1008.846975},{"c":1007.4302,"h":1008,"l":1006.85,"n":1486,"o":1008,"t":"2026-10-12T08:40:00Z","v":15762,"vw":1007.563296},{"c":1006.4,"h":1007.74,"l":1006.4,"n":643,"o":1007.21,"t":"2026-10-12T08:45:00Z","v":8872,"vw":1006.913379},{"c":1004.928,"h":1006.67,"l":1002.93,"n":1443,"o":1006.59,"t":"2026-10-12T08:50:00Z","v":22896,"vw":1004.439221},{"c":1006.45,"h":1006.8,"l":1004.8809,"n":956,"o":1004.9231,"t":"2026-10-12T08:55:00Z","v":16641,"vw":1005.381657},{"c":1007.5,"h":1007.9713,"l":1005.52,"n":581,"o":1006.34,"t":"2026-10-12T09:00:00Z","v":8864,"vw":1007.357771},{"c":1006,"h":1008,"l":1006,"n":598,"o":1008,"t":"2026-10-12T09:05:00Z","v":9362,"vw":1007.428314},{"c":1005.22,"h":1006.15,"l":1005.12,"n":542,"o":1006.035,"t":"2026-10-12T09:10:00Z","v":7674,"vw":1005.712418},{"c":1007.488,"h":1007.488,"l":1005.1909,"n":389,"o":1005.5,"t":"2026-10-12T09:15:00Z","v":6484,"vw":1006.292368},{"c":1005.93,"h":1007.99,"l":1005,"n":726,"o":1007.7,"t":"2026-10-12T09:20:00Z","v":13535,"vw":1005.95955},{"c":1005.8,"h":1006.59,"l":1005.41,"n":300,"o":1005.41,"t":"2026-10-12T09:25:00Z","v":6264,"vw":1006.072431},{"c":1005.25,"h":1005.41,"l":1004.8,"n":507,"o":1005.41,"t":"2026-10-12T09:30:00Z","v":5892,"vw":1005.088786},{"c":1006.39,"h":1007,"l":1005.15,"n":234,"o":1005.75,"t":"2026-10-12T09:35:00Z","v":4704,"vw":1005.999461},{"c":1007.59,"h":1008,"l":1005.99,"n":559,"o":1005.99,"t":"2026-10-12T09:40:00Z","v":9161,"vw":1007.374979},{"c":1007.532,"h":1007.532,"l":1006.22,"n":356,"o":1007.4461,"t":"2026-10-12T09:45:00Z","v":4564,"vw":1006.824548},{"c":1006.8,"h":1007.92,"l":1006.1334,"n":516,"o":1007.88,"t":"2026-10-12T09:50:00Z","v":7737,"vw":1007.03045},{"c":1006.9,"h":1007.7326,"l":1006.34,"n":234,"o":1007.4,"t":"2026-10-12T09:55:00Z","v":2608,"vw":1006.9764},{"c":1006.7,"h":1007.7193,"l":1006.7,"n":254,"o":1006.9,"t":"2026-10-12T10:00:00Z","v":2821,"vw":1007.172933},{"c":1007,"h":1007,"l":1006.2,"n":197,"o":1006.37,"t":"2026-10-12T10:05:00Z","v":3842,"vw":1006.705552},{"c":1007,"h":1007.28,"l":1005.88,"n":359,"o":1006.9,"t":"2026-10-12T10:10:00Z","v":6606,"vw":1006.602758},{"c":1006.5,"h":1007.37,"l":1006.5,"n":134,"o":1006.82,"t":"2026-10-12T10:15:00Z","v":1694,"vw":1006.921287},{"c":1007.4,"h":1007.7602,"l":1006.39,"n":194,"o":1007,"t":"2026-10-12T10:20:00Z","v":2046,"vw":1006.910588},{"c":1006.804,"h":1007.97,"l":1006.804,"n":272,"o":1007.72,"t":"2026-10-12T10:25:00Z","v":7530,"vw":1007.255273},{"c":1005.75,"h":1007.7322,"l":1004.72,"n":683,"o":1007.7322,"t":"2026-10-12T10:30:00Z","v":9482,"vw":1005.666383},{"c":1007.95,"h":1007.95,"l":1006.8434,"n":308,"o":1007.4029,"t":"2026-10-12T10:35:00Z","v":4645,"vw":1007.395939},{"c":1009.9,"h":1010,"l":1007.51,"n":727,"o":1007.51,"t":"2026-10-12T10:40:00Z","v":11938,"vw":1008.66761},{"c":1010.5726,"h":1010.7,"l":1010,"n":410,"o":1010.19,"t":"2026-10-12T10:45:00Z","v":8090,"vw":1010.485349},{"c":1010.66,"h":1010.88,"l":1009.99,"n":419,"o":1010.3,"t":"2026-10-12T10:50:00Z","v":5388,"vw":1010.420974},{"c":1011.0339,"h":1011.5,"l":1010.6195,"n":524,"o":1010.8,"t":"2026-10-12T10:55:00Z","v":7101,"vw":1011.096391},{"c":1007.82,"h":1011.9847,"l":1007.07,"n":1983,"o":1011.31,"t":"2026-10-12T11:00:00Z","v":39268,"vw":1010.008022},{"c":1008.3145,"h":1008.3145,"l":1007.11,"n":662,"o":1007.77,"t":"2026-10-12T11:05:00Z","v":12008,"vw":1007.78625},{"c":1008.929,"h":1008.98,"l":1007.77,"n":412,"o":1008,"t":"2026-10-12T11:10:00Z","v":5153,"vw":1008.220025},{"c":1008.9999,"h":1009.33,"l":1008.5,"n":437,"o":1008.5802,"t":"2026-10-12T11:15:00Z","v":10093,"vw":1008.991119},{"c":1009.6,"h":1010.07,"l":1009,"n":440,"o":1009,"t":"2026-10-12T11:20:00Z","v":6392,"vw":1009.6189},{"c":1008.9,"h":1009.7547,"l":1008.26,"n":471,"o":1009.6361,"t":"2026-10-12T11:25:00Z","v":14369,"vw":1009.177993},{"c":1008.1,"h":1008.38,"l":1007.01,"n":763,"o":1008.11,"t":"2026-10-12T11:30:00Z","v":14341,"vw":1007.720667},{"c":1006.8861,"h":1008.38,"l":1005.8,"n":1010,"o":1008.1,"t":"2026-10-12T11:35:00Z","v":23754,"vw":1006.686762},{"c":1003.4427,"h":1007.03,"l":1003.02,"n":1825,"o":1006.9646,"t":"2026-10-12T11:40:00Z","v":40673,"vw":1004.315978},{"c":1004.0268,"h":1004.83,"l":1002.76,"n":1158,"o":1003.49,"t":"2026-10-12T11:45:00Z","v":26942,"vw":1003.725793},{"c":1003.84,"h":1004.8,"l":1003.58,"n":701,"o":1004,"t":"2026-10-12T11:50:00Z","v":11916,"vw":1004.223356},{"c":1005.2382,"h":1005.8,"l":1003.7744,"n":675,"o":1004,"t":"2026-10-12T11:55:00Z","v":12479,"vw":1004.965309},{"c":1002.1,"h":1005.5,"l":1001.89,"n":1762,"o":1005.5,"t":"2026-10-12T12:00:00Z","v":30008,"vw":1002.915138},{"c":1004.6608,"h":1005,"l":1001.26,"n":1229,"o":1002.5786,"t":"2026-10-12T12:05:00Z","v":27383,"vw":1003.019378},{"c":1006.26,"h":1006.3579,"l":1004.5775,"n":818,"o":1004.7,"t":"2026-10-12T12:10:00Z","v":17651,"vw":1005.388694},{"c":1005.75,"h":1006.35,"l":1005.5,"n":663,"o":1006.26,"t":"2026-10-12T12:15:00Z","v":10242,"vw":1006.056387},{"c":1005.5,"h":1006.3,"l":1005.5,"n":483,"o":1005.84,"t":"2026-10-12T12:20:00Z","v":9077,"vw":1005.967765},{"c":1004.32,"h":1007,"l":1004.31,"n":955,"o":1005.9225,"t":"2026-10-12T12:25:00Z","v":22510,"vw":1005.577468},{"c":1005.1,"h":1005.1,"l":1004,"n":664,"o":1004.3,"t":"2026-10-12T12:30:00Z","v":8068,"vw":1004.420234},{"c":1006.98,"h":1007.03,"l":1005.15,"n":821,"o":1005.38,"t":"2026-10-12T12:35:00Z","v":18682,"vw":1006.182901},{"c":1007.5,"h":1008,"l":1006.4385,"n":742,"o":1006.9745,"t":"2026-10-12T12:40:00Z","v":11144,"vw":1007.289243},{"c":1008.3,"h":1008.3,"l":1006.45,"n":637,"o":1007.61,"t":"2026-10-12T12:45:00Z","v":31863,"vw":1006.757751},{"c":1006.21,"h":1008.31,"l":1006.21,"n":548,"o":1007.8,"t":"2026-10-12T12:50:00Z","v":11423,"vw":1007.092047},{"c":1006,"h":1006.28,"l":1004,"n":791,"o":1006.01,"t":"2026-10-12T12:55:00Z","v":13488,"vw":1005.116187},{"c":1008,"h":1008,"l":1005.1,"n":613,"o":1005.7629,"t":"2026-10-12T13:00:00Z","v":10946,"vw":1006.140289},{"c":1009,"h":1009,"l":1007,"n":1002,"o":1007.94,"t":"2026-10-12T13:05:00Z","v":17046,"vw":1008.341767},{"c":1007.7608,"h":1010.49,"l":1007,"n":1284,"o":1009,"t":"2026-10-12T13:10:00Z","v":24809,"vw":1008.730898},{"c":1005.32,"h":1007.5389,"l":1004.87,"n":1178,"o":1007.5389,"t":"2026-10-12T13:15:00Z","v":27677,"vw":1005.541532},{"c":1003.49,"h":1005.4,"l":1002.5084,"n":1642,"o":1005.4,"t":"2026-10-12T13:20:00Z","v":34454,"vw":1003.199266},{"c":1002.14,"h":1004.8605,"l":1001.8,"n":1828,"o":1003.4,"t":"2026-10-12T13:25:00Z","v":33261,"vw":1002.961707},{"c":980.4,"h":1002.67,"l":978.5,"n":72811,"o":1002.14,"t":"2026-10-12T13:30:00Z","v":1854500,"vw":988.800899},{"c":996.3259,"h":997.5599,"l":979.7,"n":40666,"o":980.5728,"t":"2026-10-12T13:35:00Z","v":1236842,"vw":989.014411},{"c":989.33,"h":997.91,"l":987,"n":24444,"o":996.8,"t":"2026-10-12T13:40:00Z","v":678767,"vw":992.269864},{"c":990.47,"h":993.5,"l":988.6887,"n":18101,"o":989.53,"t":"2026-10-12T13:45:00Z","v":467850,"vw":991.350036},{"c":986.4829,"h":991.3,"l":985.22,"n":17297,"o":990.57,"t":"2026-10-12T13:50:00Z","v":387205,"vw":987.438636},{"c":986.44,"h":989.7482,"l":985.305,"n":14633,"o":986.5425,"t":"2026-10-12T13:55:00Z","v":387130,"vw":988.05097},{"c":982.74,"h":987.2,"l":982.5,"n":19672,"o":986.2915,"t":"2026-10-12T14:00:00Z","v":476069,"vw":984.457423},{"c":980.6004,"h":984.46,"l":979.29,"n":23948,"o":982.74,"t":"2026-10-12T14:05:00Z","v":519773,"vw":981.486671},{"c":984.25,"h":985.0999,"l":980.2,"n":15831,"o":980.6,"t":"2026-10-12T14:10:00Z","v":494375,"vw":982.986693},{"c":984.93,"h":988.1899,"l":983.75,"n":14981,"o":984.26,"t":"2026-10-12T14:15:00Z","v":373578,"vw":985.649937},{"c":980.23,"h":985.6,"l":980.23,"n":14261,"o":985.0773,"t":"2026-10-12T14:20:00Z","v":353195,"vw":982.846711},{"c":984.4319,"h":984.57,"l":979,"n":17438,"o":980.2,"t":"2026-10-12T14:25:00Z","v":437705,"vw":981.307897},{"c":981.02,"h":984.65,"l":979.21,"n":13205,"o":984.505,"t":"2026-10-12T14:30:00Z","v":328091,"vw":980.902505},{"c":981.2178,"h":982.9299,"l":980.2144,"n":10847,"o":981.02,"t":"2026-10-12T14:35:00Z","v":253052,"vw":981.342907},{"c":982.29,"h":984.14,"l":980.5,"n":9887,"o":981.03,"t":"2026-10-12T14:40:00Z","v":219193,"vw":982.48711},{"c":982.315,"h":984.95,"l":981.3,"n":11014,"o":982.335,"t":"2026-10-12T14:45:00Z","v":224599,"vw":983.472072},{"c":986.125,"h":986.25,"l":981.86,"n":8640,"o":982.38,"t":"2026-10-12T14:50:00Z","v":196018,"vw":984.183203},{"c":988.23,"h":988.89,"l":984.9463,"n":10944,"o":986.2499,"t":"2026-10-12T14:55:00Z","v":266817,"vw":987.066502},{"c":986.5891,"h":989.1,"l":986.02,"n":9779,"o":988.1276,"t":"2026-10-12T15:00:00Z","v":212187,"vw":987.481673},{"c":986.23,"h":987.545,"l":985.82,"n":6747,"o":986.62,"t":"2026-10-12T15:05:00Z","v":128548,"vw":986.656177},{"c":986,"h":986.82,"l":984.6,"n":8034,"o":986.03,"t":"2026-10-12T15:10:00Z","v":150186,"vw":985.718998},{"c":986.29,"h":987.9,"l":985.91,"n":7456,"o":986.17,"t":"2026-10-12T15:15:00Z","v":142372,"vw":986.849179},{"c":987.49,"h":988.105,"l":985.21,"n":7387,"o":986.29,"t":"2026-10-12T15:20:00Z","v":176080,"vw":986.954644},{"c":987.4107,"h":990.4399,"l":987,"n":9926,"o":987.3101,"t":"2026-10-12T15:25:00Z","v":272011,"vw":988.926986},{"c":989.3439,"h":989.8499,"l":987.35,"n":7178,"o":987.35,"t":"2026-10-12T15:30:00Z","v":165579,"vw":988.765561},{"c":993.5198,"h":994.53,"l":989.44,"n":11615,"o":989.5,"t":"2026-10-12T15:35:00Z","v":326219,"vw":991.816695},{"c":995.685,"h":995.9652,"l":991.8,"n":9060,"o":993.675,"t":"2026-10-12T15:40:00Z","v":241181,"vw":993.943863},{"c":997.28,"h":998.3499,"l":995.12,"n":11262,"o":995.78,"t":"2026-10-12T15:45:00Z","v":318154,"vw":996.787579},{"c":998.2025,"h":999.1499,"l":996.57,"n":9852,"o":997.28,"t":"2026-10-12T15:50:00Z","v":255936,"vw":997.820104},{"c":998.304,"h":1000,"l":997.89,"n":8511,"o":998,"t":"2026-10-12T15:55:00Z","v":223051,"vw":998.93188},{"c":999.44,"h":1000.55,"l":997.58,"n":9640,"o":998.2968,"t":"2026-10-12T16:00:00Z","v":266161,"vw":999.003323},{"c":999.04,"h":1001.76,"l":998.47,"n":9506,"o":999.57,"t":"2026-10-12T16:05:00Z","v":266239,"vw":1000.191754},{"c":998.82,"h":1000.135,"l":997.7745,"n":7834,"o":999.155,"t":"2026-10-12T16:10:00Z","v":241433,"vw":998.67784},{"c":997.7,"h":998.84,"l":996.98,"n":7618,"o":998.815,"t":"2026-10-12T16:15:00Z","v":183035,"vw":997.766249},{"c":996.5765,"h":999.49,"l":996.22,"n":6397,"o":997.4818,"t":"2026-10-12T16:20:00Z","v":176651,"vw":998.084506},{"c":996.3,"h":997.37,"l":996.05,"n":4551,"o":996.5538,"t":"2026-10-12T16:25:00Z","v":115554,"vw":996.698024},{"c":997.03,"h":998.5799,"l":996.21,"n":4612,"o":996.21,"t":"2026-10-12T16:30:00Z","v":130146,"vw":997.508652},{"c":997.73,"h":998.2,"l":997.03,"n":3428,"o":997.03,"t":"2026-10-12T16:35:00Z","v":76984,"vw":997.530207},{"c":997.35,"h":998.8399,"l":996.46,"n":4046,"o":997.89,"t":"2026-10-12T16:40:00Z","v":99934,"vw":997.379085},{"c":995.6104,"h":997.655,"l":995.35,"n":4415,"o":997.35,"t":"2026-10-12T16:45:00Z","v":117902,"vw":996.413896},{"c":994.885,"h":995.67,"l":993.131,"n":7621,"o":995.56,"t":"2026-10-12T16:50:00Z","v":232200,"vw":994.448693},{"c":992.11,"h":994.885,"l":991.85,"n":5826,"o":994.885,"t":"2026-10-12T16:55:00Z","v":169871,"vw":992.981589},{"c":992.465,"h":993.76,"l":992.135,"n":4521,"o":992.135,"t":"2026-10-12T17:00:00Z","v":127481,"vw":992.991292},{"c":994.75,"h":995.4422,"l":992.34,"n":6513,"o":992.445,"t":"2026-10-12T17:05:00Z","v":233896,"vw":994.401791},{"c":993.28,"h":995.34,"l":992.87,"n":4486,"o":994.9999,"t":"2026-10-12T17:10:00Z","v":112984,"vw":994.174982},{"c":993.05,"h":993.89,"l":992.33,"n":3821,"o":993.295,"t":"2026-10-12T17:15:00Z","v":101187,"vw":993.158228},{"c":991.63,"h":992.98,"l":991.43,"n":4378,"o":992.89,"t":"2026-10-12T17:20:00Z","v":118139,"vw":992.300054},{"c":990.66,"h":992.3,"l":990.6,"n":4934,"o":991.6201,"t":"2026-10-12T17:25:00Z","v":131028,"vw":991.223901},{"c":990.85,"h":992.4653,"l":990.6,"n":4938,"o":990.73,"t":"2026-10-12T17:30:00Z","v":116294,"vw":991.391637},{"c":991.0801,"h":991.3799,"l":990.0502,"n":4641,"o":990.774,"t":"2026-10-12T17:35:00Z","v":110926,"vw":990.645595},{"c":990.11,"h":991.25,"l":989.5,"n":5639,"o":991.08,"t":"2026-10-12T17:40:00Z","v":126558,"vw":990.426855},{"c":990.54,"h":991.23,"l":989.7,"n":3816,"o":990.015,"t":"2026-10-12T17:45:00Z","v":99728,"vw":990.583539},{"c":991.975,"h":992.7182,"l":990.13,"n":4318,"o":990.44,"t":"2026-10-12T17:50:00Z","v":118394,"vw":991.665115},{"c":991.3799,"h":992.3918,"l":990.88,"n":4564,"o":992,"t":"2026-10-12T17:55:00Z","v":95337,"vw":991.526833},{"c":991.34,"h":991.7,"l":990.05,"n":4174,"o":991.38,"t":"2026-10-12T18:00:00Z","v":124026,"vw":990.845356},{"c":993.14,"h":993.2299,"l":991.06,"n":4145,"o":991.33,"t":"2026-10-12T18:05:00Z","v":124556,"vw":992.130102},{"c":992.33,"h":993.7,"l":991.685,"n":4548,"o":993.1,"t":"2026-10-12T18:10:00Z","v":136916,"vw":992.848437},{"c":991.6,"h":992.34,"l":991.42,"n":3362,"o":992.34,"t":"2026-10-12T18:15:00Z","v":75791,"vw":991.79185},{"c":992.125,"h":992.48,"l":991,"n":3474,"o":991.62,"t":"2026-10-12T18:20:00Z","v":96676,"vw":991.680224},{"c":991.6,"h":992.5,"l":991,"n":4072,"o":992.065,"t":"2026-10-12T18:25:00Z","v":100083,"vw":991.762932},{"c":991.85,"h":992.0407,"l":990.07,"n":3864,"o":991.57,"t":"2026-10-12T18:30:00Z","v":109880,"vw":991.184758},{"c":991.505,"h":992.27,"l":990.74,"n":3161,"o":991.85,"t":"2026-10-12T18:35:00Z","v":65321,"vw":991.587787},{"c":991.6,"h":992.31,"l":991.4,"n":3090,"o":991.505,"t":"2026-10-12T18:40:00Z","v":67381,"vw":991.736384},{"c":988.4999,"h":991.66,"l":987.76,"n":8084,"o":991.66,"t":"2026-10-12T18:45:00Z","v":197987,"vw":989.358968},{"c":987.785,"h":988.6656,"l":986.89,"n":6761,"o":988.33,"t":"2026-10-12T18:50:00Z","v":157298,"vw":987.689108},{"c":987.41,"h":988.0599,"l":986.7226,"n":5246,"o":987.66,"t":"2026-10-12T18:55:00Z","v":112463,"vw":987.405623},{"c":987.6273,"h":988.6999,"l":987.4014,"n":6061,"o":987.6,"t":"2026-10-12T19:00:00Z","v":210588,"vw":987.956768},{"c":987.16,"h":988.3999,"l":986.95,"n":4984,"o":987.57,"t":"2026-10-12T19:05:00Z","v":109300,"vw":987.840881},{"c":987.075,"h":987.53,"l":986.63,"n":6388,"o":987.055,"t":"2026-10-12T19:10:00Z","v":161606,"vw":987.065452},{"c":987.43,"h":987.96,"l":986.15,"n":6400,"o":986.99,"t":"2026-10-12T19:15:00Z","v":134358,"vw":986.842118},{"c":987.98,"h":988.49,"l":987.1748,"n":6900,"o":987.5138,"t":"2026-10-12T19:20:00Z","v":208284,"vw":987.98828},{"c":989.31,"h":990.61,"l":988.04,"n":7069,"o":988.08,"t":"2026-10-12T19:25:00Z","v":215805,"vw":989.481003},{"c":991.01,"h":991.4,"l":988.8381,"n":6965,"o":989.48,"t":"2026-10-12T19:30:00Z","v":246198,"vw":990.182784},{"c":988.981,"h":991.98,"l":988.74,"n":7522,"o":991.1,"t":"2026-10-12T19:35:00Z","v":248266,"vw":991.134181},{"c":987.1399,"h":988.805,"l":985.27,"n":11595,"o":988.71,"t":"2026-10-12T19:40:00Z","v":348301,"vw":986.643577},{"c":988.18,"h":988.305,"l":986.475,"n":8195,"o":986.9474,"t":"2026-10-12T19:45:00Z","v":218794,"vw":987.417276},{"c":989.4606,"h":993,"l":988.21,"n":15803,"o":988.21,"t":"2026-10-12T19:50:00Z","v":579713,"vw":989.493698},{"c":988.93,"h":992.23,"l":988.83,"n":24388,"o":989.44,"t":"2026-10-12T19:55:00Z","v":662640,"vw":990.483822},{"c":987.67,"h":989.37,"l":987.01,"n":1181,"o":988.7654,"t":"2026-10-12T20:00:00Z","v":2348830,"vw":989.034001},{"c":988.9351,"h":989.35,"l":987.4878,"n":594,"o":987.89,"t":"2026-10-12T20:05:00Z","v":123796,"vw":988.647214},{"c":987.6929,"h":988.92,"l":987.52,"n":451,"o":988.5635,"t":"2026-10-12T20:10:00Z","v":12149,"vw":988.314994},{"c":988.5,"h":988.6,"l":987.8914,"n":345,"o":988.2552,"t":"2026-10-12T20:15:00Z","v":4986,"vw":988.206434},{"c":987.85,"h":988.23,"l":987.52,"n":303,"o":988.23,"t":"2026-10-12T20:20:00Z","v":6581,"vw":987.75476},{"c":986.5423,"h":987.51,"l":986,"n":603,"o":987.51,"t":"2026-10-12T20:25:00Z","v":13840,"vw":986.791113},{"c":987.51,"h":987.78,"l":986.7247,"n":243,"o":987,"t":"2026-10-12T20:30:00Z","v":4533,"vw":987.208369},{"c":987.05,"h":987.8,"l":987.02,"n":290,"o":987.5,"t":"2026-10-12T20:35:00Z","v":4753,"vw":987.248186},{"c":987.48,"h":987.7,"l":987.2,"n":188,"o":987.5993,"t":"2026-10-12T20:40:00Z","v":2213,"vw":987.517402},{"c":987.0689,"h":987.6,"l":987.0689,"n":267,"o":987.3118,"t":"2026-10-12T20:45:00Z","v":5017,"vw":987.340641},{"c":987,"h":987.1,"l":986.5,"n":324,"o":987.05,"t":"2026-10-12T20:50:00Z","v":5617,"vw":986.778608},{"c":986.9,"h":987,"l":986.62,"n":235,"o":986.64,"t":"2026-10-12T20:55:00Z","v":4470,"vw":986.906729},{"c":987,"h":987.01,"l":986.62,"n":301,"o":986.69,"t":"2026-10-12T21:00:00Z","v":6009,"vw":986.833473},{"c":986.76,"h":987,"l":986.35,"n":404,"o":986.9707,"t":"2026-10-12T21:05:00Z","v":6564,"vw":986.732675},{"c":986.75,"h":986.97,"l":986.33,"n":233,"o":986.33,"t":"2026-10-12T21:10:00Z","v":3274,"vw":986.667471},{"c":983.6338,"h":986.8,"l":983.2023,"n":1571,"o":986.8,"t":"2026-10-12T21:15:00Z","v":25496,"vw":985.037113},{"c":985.44,"h":985.44,"l":983,"n":1095,"o":983.6113,"t":"2026-10-12T21:20:00Z","v":40866,"vw":983.4816},{"c":984.1627,"h":985.784,"l":984.08,"n":446,"o":985.784,"t":"2026-10-12T21:25:00Z","v":12639,"vw":984.784957},{"c":985.5,"h":985.5,"l":984.1001,"n":254,"o":984.69,"t":"2026-10-12T21:30:00Z","v":4058,"vw":984.881829},{"c":984.2,"h":985.9999,"l":984.2,"n":280,"o":985.2887,"t":"2026-10-12T21:35:00Z","v":6215,"vw":985.298761},{"c":984.9761,"h":985.1915,"l":984.6,"n":266,"o":984.7,"t":"2026-10-12T21:40:00Z","v":3599,"vw":984.797967},{"c":982.9999,"h":984.9139,"l":982.9999,"n":559,"o":984.9139,"t":"2026-10-12T21:45:00Z","v":7093,"vw":983.659275},{"c":982.5,"h":982.99,"l":982.36,"n":419,"o":982.5001,"t":"2026-10-12T21:50:00Z","v":7095,"vw":982.727752},{"c":982.89,"h":983.22,"l":982.33,"n":363,"o":982.75,"t":"2026-10-12T21:55:00Z","v":8539,"vw":983.01109},{"c":983.8212,"h":984,"l":982.8,"n":439,"o":983.4,"t":"2026-10-12T22:00:00Z","v":7333,"vw":983.513508},{"c":984,"h":984.55,"l":983.1923,"n":216,"o":983.1923,"t":"2026-10-12T22:05:00Z","v":4794,"vw":983.978926},{"c":983.42,"h":984.29,"l":983.42,"n":215,"o":983.65,"t":"2026-10-12T22:10:00Z","v":3372,"vw":983.867461},{"c":983.51,"h":983.8829,"l":983,"n":235,"o":983.1488,"t":"2026-10-12T22:15:00Z","v":4703,"vw":983.360884},{"c":983.98,"h":984,"l":983.2,"n":245,"o":983.52,"t":"2026-10-12T22:20:00Z","v":5795,"vw":983.442526},{"c":983,"h":983.805,"l":982.35,"n":323,"o":983.805,"t":"2026-10-12T22:25:00Z","v":4077,"vw":982.913541},{"c":981.98,"h":983.0589,"l":981.631,"n":643,"o":983.0589,"t":"2026-10-12T22:30:00Z","v":7906,"vw":982.255116},{"c":981.66,"h":982.4,"l":981.62,"n":305,"o":981.6912,"t":"2026-10-12T22:35:00Z","v":4567,"vw":981.935238},{"c":982.05,"h":982.1462,"l":981.61,"n":302,"o":981.6901,"t":"2026-10-12T22:40:00Z","v":4876,"vw":981.819777},{"c":980.77,"h":982.09,"l":980.77,"n":692,"o":982.08,"t":"2026-10-12T22:45:00Z","v":11128,"vw":981.290296},{"c":980.74,"h":981.6155,"l":980.6,"n":410,"o":980.96,"t":"2026-10-12T22:50:00Z","v":8268,"vw":981.077417},{"c":980.7,"h":981.2113,"l":980.5618,"n":380,"o":980.952,"t":"2026-10-12T22:55:00Z","v":7998,"vw":980.914163},{"c":980.3764,"h":981.25,"l":980.05,"n":591,"o":980.94,"t":"2026-10-12T23:00:00Z","v":9678,"vw":980.456292},{"c":980.22,"h":980.75,"l":980,"n":927,"o":980.25,"t":"2026-10-12T23:05:00Z","v":12267,"vw":980.134445},{"c":979.34,"h":980.5018,"l":979.07,"n":1974,"o":980.45,"t":"2026-10-12T23:10:00Z","v":22427,"vw":979.785763},{"c":977.14,"h":979.7146,"l":977.1,"n":2176,"o":979.2,"t":"2026-10-12T23:15:00Z","v":29127,"vw":978.541636},{"c":978,"h":978.94,"l":976.92,"n":864,"o":977.11,"t":"2026-10-12T23:20:00Z","v":18375,"vw":977.75564},{"c":977.3,"h":978.88,"l":977.1,"n":456,"o":978,"t":"2026-10-12T23:25:00Z","v":7613,"vw":977.957462},{"c":976.0307,"h":977.31,"l":975.54,"n":1108,"o":977.3,"t":"2026-10-12T23:30:00Z","v":18748,"vw":976.089527},{"c":976.73,"h":977.3838,"l":975.54,"n":604,"o":976.05,"t":"2026-10-12T23:35:00Z","v":10274,"vw":976.379657},{"c":975.5,"h":977.1,"l":974.08,"n":1074,"o":976.6,"t":"2026-10-12T23:40:00Z","v":21768,"vw":975.893932},{"c":975.28,"h":975.99,"l":975.01,"n":679,"o":975.5,"t":"2026-10-12T23:45:00Z","v":12599,"vw":975.322226},{"c":975.7,"h":975.9093,"l":975.1,"n":589,"o":975.11,"t":"2026-10-12T23:50:00Z","v":12384,"vw":975.450538},{"c":975.2,"h":975.7,"l":974.3,"n":1778,"o":975.69,"t":"2026-10-12T23:55:00Z","v":36039,"vw":974.926689},{"c":960.5,"h":968.5914,"l":950.01,"n":20711,"o":954.11,"t":"2026-10-13T08:00:00Z","v":213225,"vw":957.654753},{"c":961.53,"h":965.45,"l":950.88,"n":1345,"o":961.66,"t":"2026-10-13T08:05:00Z","v":19526,"vw":960.389536},{"c":963.5,"h":963.63,"l":961.55,"n":795,"o":961.55,"t":"2026-10-13T08:10:00Z","v":14391,"vw":962.808184},{"c":963.65,"h":963.8,"l":961.2,"n":585,"o":963.3,"t":"2026-10-13T08:15:00Z","v":9268,"vw":962.733356},{"c":964.24,"h":964.6797,"l":963.01,"n":517,"o":963.36,"t":"2026-10-13T08:20:00Z","v":6865,"vw":964.00082},{"c":966,"h":966.33,"l":964.48,"n":615,"o":964.52,"t":"2026-10-13T08:25:00Z","v":9441,"vw":965.414875},{"c":963.5979,"h":966.41,"l":963.5206,"n":618,"o":966.394,"t":"2026-10-13T08:30:00Z","v":11180,"vw":964.7729},{"c":963.0641,"h":965.16,"l":963,"n":508,"o":963.99,"t":"2026-10-13T08:35:00Z","v":10938,"vw":964.245769},{"c":965.19,"h":965.5,"l":963.55,"n":372,"o":963.56,"t":"2026-10-13T08:40:00Z","v":6151,"vw":964.960509},{"c":966,"h":966.5,"l":965.48,"n":407,"o":965.55,"t":"2026-10-13T08:45:00Z","v":5830,"vw":965.903646},{"c":965.26,"h":966.5,"l":965,"n":516,"o":965.96,"t":"2026-10-13T08:50:00Z","v":7042,"vw":965.815886},{"c":965.1802,"h":965.77,"l":964.5,"n":274,"o":965.26,"t":"2026-10-13T08:55:00Z","v":4629,"vw":965.039817},{"c":964.5,"h":966.4205,"l":964.5,"n":398,"o":965.15,"t":"2026-10-13T09:00:00Z","v":5775,"vw":965.147185},{"c":967.98,"h":967.98,"l":963.41,"n":462,"o":964.25,"t":"2026-10-13T09:05:00Z","v":7526,"vw":964.847208},{"c":965.66,"h":968.7,"l":965.2,"n":572,"o":968,"t":"2026-10-13T09:10:00Z","v":8896,"vw":966.345752},{"c":966.8,"h":966.8,"l":965.85,"n":234,"o":965.85,"t":"2026-10-13T09:15:00Z","v":2242,"vw":966.349602},{"c":962.32,"h":966.15,"l":962.02,"n":599,"o":966.01,"t":"2026-10-13T09:20:00Z","v":8305,"vw":964.205352},{"c":963.51,"h":964.5,"l":962,"n":321,"o":962.39,"t":"2026-10-13T09:25:00Z","v":4666,"vw":963.012231},{"c":963.495,"h":964.48,"l":962.6079,"n":313,"o":964.1915,"t":"2026-10-13T09:30:00Z","v":9041,"vw":963.52716},{"c":964,"h":964,"l":962.0653,"n":269,"o":963,"t":"2026-10-13T09:35:00Z","v":4116,"vw":962.892879},{"c":961.01,"h":964.27,"l":961.01,"n":424,"o":964.27,"t":"2026-10-13T09:40:00Z","v":5453,"vw":962.107394},{"c":960.1108,"h":961,"l":959.51,"n":694,"o":960.75,"t":"2026-10-13T09:45:00Z","v":10076,"vw":960.158522},{"c":960.71,"h":961.05,"l":960.07,"n":151,"o":960.97,"t":"2026-10-13T09:50:00Z","v":2180,"vw":960.776202},{"c":961.916,"h":962,"l":961,"n":272,"o":961,"t":"2026-10-13T09:55:00Z","v":4773,"vw":961.483098},{"c":960.95,"h":962.9,"l":960.1,"n":375,"o":962,"t":"2026-10-13T10:00:00Z","v":5614,"vw":960.804202},{"c":958.38,"h":960.51,"l":958.38,"n":656,"o":960.51,"t":"2026-10-13T10:05:00Z","v":6928,"vw":959.331151},{"c":958.75,"h":959,"l":958.09,"n":590,"o":958.64,"t":"2026-10-13T10:10:00Z","v":10142,"vw":958.453811},{"c":958.5,"h":959,"l":957.4,"n":506,"o":958.07,"t":"2026-10-13T10:15:00Z","v":7515,"vw":958.232696},{"c":958.6,"h":959.45,"l":958.5,"n":340,"o":959,"t":"2026-10-13T10:20:00Z","v":6022,"vw":958.777732},{"c":958.6,"h":959.55,"l":958.5,"n":252,"o":958.66,"t":"2026-10-13T10:25:00Z","v":4347,"vw":958.820727},{"c":959.5,"h":960,"l":958.5,"n":282,"o":958.5,"t":"2026-10-13T10:30:00Z","v":7622,"vw":958.748984},{"c":959.2,"h":959.8,"l":958.5,"n":307,"o":959.67,"t":"2026-10-13T10:35:00Z","v":8448,"vw":958.797514},{"c":957.89,"h":959.64,"l":957.89,"n":389,"o":958.5,"t":"2026-10-13T10:40:00Z","v":9051,"vw":958.759909},{"c":959.18,"h":959.6,"l":957.6,"n":253,"o":957.6,"t":"2026-10-13T10:45:00Z","v":3747,"vw":959.126192},{"c":956.67,"h":959.26,"l":956.5958,"n":572,"o":958.83,"t":"2026-10-13T10:50:00Z","v":10576,"vw":958.542958},{"c":957,"h":957.335,"l":956.5,"n":356,"o":957.3,"t":"2026-10-13T10:55:00Z","v":6183,"vw":956.96481},{"c":952.72,"h":957.4,"l":950.88,"n":3607,"o":957.29,"t":"2026-10-13T11:00:00Z","v":63056,"vw":953.557704},{"c":951.41,"h":953,"l":951.25,"n":1036,"o":952.5,"t":"2026-10-13T11:05:00Z","v":25388,"vw":952.016584},{"c":950.9283,"h":952,"l":950.2,"n":1419,"o":951.5,"t":"2026-10-13T11:10:00Z","v":35943,"vw":950.99403},{"c":948.2,"h":951.96,"l":948.2,"n":3835,"o":950.75,"t":"2026-10-13T11:15:00Z","v":55457,"vw":950.11795},{"c":951,"h":951.9,"l":947.73,"n":1792,"o":948.2,"t":"2026-10-13T11:20:00Z","v":37310,"vw":949.982131},{"c":952.48,"h":952.9,"l":950,"n":1167,"o":951.22,"t":"2026-10-13T11:25:00Z","v":25767,"vw":951.574707},{"c":951.5,"h":953.1,"l":951.5,"n":1075,"o":952.2,"t":"2026-10-13T11:30:00Z","v":29920,"vw":952.49626},{"c":952.55,"h":952.83,"l":951.6,"n":747,"o":951.99,"t":"2026-10-13T11:35:00Z","v":19888,"vw":952.317185},{"c":951.36,"h":952.38,"l":949.902,"n":1185,"o":952.38,"t":"2026-10-13T11:40:00Z","v":17215,"vw":950.835152},{"c":951.64,"h":952.12,"l":951.06,"n":735,"o":951.06,"t":"2026-10-13T11:45:00Z","v":13935,"vw":951.672206},{"c":951.0775,"h":951.6,"l":950.55,"n":752,"o":951.3,"t":"2026-10-13T11:50:00Z","v":13158,"vw":951.122778},{"c":949.21,"h":951.13,"l":949,"n":1206,"o":951.01,"t":"2026-10-13T11:55:00Z","v":17732,"vw":949.875505},{"c":949.89,"h":950.5,"l":947.5,"n":1620,"o":949.16,"t":"2026-10-13T12:00:00Z","v":38609,"vw":948.720745},{"c":947.95,"h":950.99,"l":947.23,"n":1570,"o":949.6539,"t":"2026-10-13T12:05:00Z","v":32152,"vw":949.570509},{"c":945.47,"h":948,"l":943.49,"n":3878,"o":947.68,"t":"2026-10-13T12:10:00Z","v":67727,"vw":945.58077},{"c":943,"h":947.52,"l":942.19,"n":2819,"o":945.2,"t":"2026-10-13T12:15:00Z","v":63294,"vw":944.362981},{"c":940.16,"h":944.845,"l":940.06,"n":3282,"o":942.82,"t":"2026-10-13T12:20:00Z","v":79030,"vw":941.25962},{"c":941.4775,"h":942.42,"l":940.15,"n":2389,"o":940.62,"t":"2026-10-13T12:25:00Z","v":65131,"vw":941.521108},{"c":938.99,"h":942.2725,"l":938.23,"n":4086,"o":941.6635,"t":"2026-10-13T12:30:00Z","v":62073,"vw":939.723716},{"c":940.5,"h":942.4,"l":938.75,"n":2542,"o":938.81,"t":"2026-10-13T12:35:00Z","v":46056,"vw":940.989321},{"c":940.86,"h":943.45,"l":940.15,"n":1868,"o":940.7024,"t":"2026-10-13T12:40:00Z","v":38707,"vw":941.948357},{"c":941.15,"h":941.92,"l":936.7,"n":3210,"o":940.99,"t":"2026-10-13T12:45:00Z","v":63912,"vw":938.981982},{"c":940.78,"h":942,"l":940,"n":1580,"o":941.39,"t":"2026-10-13T12:50:00Z","v":37411,"vw":940.87498},{"c":940.65,"h":941.2,"l":939.51,"n":1347,"o":941,"t":"2026-10-13T12:55:00Z","v":39536,"vw":940.472621},{"c":937.7437,"h":940.99,"l":937.7437,"n":2148,"o":940.9154,"t":"2026-10-13T13:00:00Z","v":40298,"vw":939.312691},{"c":938.1,"h":939,"l":937.54,"n":2076,"o":937.6,"t":"2026-10-13T13:05:00Z","v":62567,"vw":938.097558},{"c":940.74,"h":940.99,"l":938.5,"n":1633,"o":938.5,"t":"2026-10-13T13:10:00Z","v":30660,"vw":939.839051},{"c":940.15,"h":941.16,"l":938.8985,"n":2019,"o":940.9187,"t":"2026-10-13T13:15:00Z","v":41274,"vw":939.830942},{"c":941.2,"h":941.5,"l":939.05,"n":1610,"o":940.5164,"t":"2026-10-13T13:20:00Z","v":38374,"vw":940.271765},{"c":933.84,"h":941.15,"l":930.6,"n":7307,"o":941.1,"t":"2026-10-13T13:25:00Z","v":127070,"vw":934.674796},{"c":934.83,"h":938.41,"l":929.03,"n":67279,"o":934.07,"t":"2026-10-13T13:30:00Z","v":2166720,"vw":934.188695},{"c":945.77,"h":946.19,"l":929.51,"n":43399,"o":934.73,"t":"2026-10-13T13:35:00Z","v":1311770,"vw":937.431745},{"c":946.76,"h":952.621,"l":941.44,"n":39566,"o":945.76,"t":"2026-10-13T13:40:00Z","v":1225285,"vw":947.440568},{"c":943.83,"h":949.64,"l":943.25,"n":21841,"o":946.765,"t":"2026-10-13T13:45:00Z","v":587473,"vw":946.681528},{"c":944.405,"h":945.75,"l":940.18,"n":19217,"o":943.935,"t":"2026-10-13T13:50:00Z","v":568793,"vw":943.074836},{"c":943.2,"h":945,"l":940.76,"n":15694,"o":944.405,"t":"2026-10-13T13:55:00Z","v":475698,"vw":942.644421},{"c":946.8575,"h":948.4994,"l":941.866,"n":17283,"o":943.285,"t":"2026-10-13T14:00:00Z","v":453343,"vw":945.515306},{"c":948.1401,"h":949,"l":944.02,"n":15837,"o":947.125,"t":"2026-10-13T14:05:00Z","v":447824,"vw":946.190607},{"c":948.335,"h":951.6999,"l":947.1701,"n":18438,"o":948.14,"t":"2026-10-13T14:10:00Z","v":511806,"vw":949.207157},{"c":945,"h":952,"l":944.11,"n":17068,"o":948.335,"t":"2026-10-13T14:15:00Z","v":441223,"vw":948.378128},{"c":949.28,"h":950.32,"l":944.25,"n":13189,"o":944.835,"t":"2026-10-13T14:20:00Z","v":349181,"vw":947.439189},{"c":945.16,"h":949.9999,"l":943.84,"n":12720,"o":949.4499,"t":"2026-10-13T14:25:00Z","v":288406,"vw":946.106099},{"c":946.96,"h":946.9731,"l":942.5,"n":11787,"o":945.21,"t":"2026-10-13T14:30:00Z","v":281433,"vw":944.702009},{"c":947.69,"h":949.28,"l":945.4,"n":10342,"o":946.68,"t":"2026-10-13T14:35:00Z","v":256708,"vw":947.769171},{"c":946.34,"h":949.2845,"l":945.3,"n":9690,"o":947.5001,"t":"2026-10-13T14:40:00Z","v":227480,"vw":947.375938},{"c":941.46,"h":946.4796,"l":941.0713,"n":13360,"o":946.265,"t":"2026-10-13T14:45:00Z","v":309310,"vw":943.115972},{"c":936.35,"h":941.6,"l":936.14,"n":21765,"o":941.34,"t":"2026-10-13T14:50:00Z","v":521223,"vw":938.56158},{"c":936.9799,"h":938.38,"l":935.28,"n":14390,"o":936.376,"t":"2026-10-13T14:55:00Z","v":365170,"vw":936.88836},{"c":937.39,"h":939.1099,"l":936.27,"n":10695,"o":936.98,"t":"2026-10-13T15:00:00Z","v":258996,"vw":937.883919},{"c":938.325,"h":938.8,"l":936.8801,"n":9585,"o":937.55,"t":"2026-10-13T15:05:00Z","v":238872,"vw":937.966042},{"c":939.3799,"h":940.2,"l":937.29,"n":10341,"o":938.17,"t":"2026-10-13T15:10:00Z","v":262101,"vw":938.812693},{"c":938.02,"h":939.69,"l":937.8,"n":8521,"o":939.29,"t":"2026-10-13T15:15:00Z","v":179209,"vw":938.654975},{"c":935.835,"h":938.47,"l":935.45,"n":11804,"o":938.02,"t":"2026-10-13T15:20:00Z","v":261017,"vw":936.614008},{"c":934.08,"h":936.85,"l":933.54,"n":16523,"o":935.83,"t":"2026-10-13T15:25:00Z","v":365905,"vw":935.148056},{"c":936.085,"h":936.47,"l":934.075,"n":10919,"o":934.08,"t":"2026-10-13T15:30:00Z","v":248700,"vw":935.323462},{"c":937.33,"h":938.9,"l":935,"n":11450,"o":936,"t":"2026-10-13T15:35:00Z","v":315112,"vw":937.008137},{"c":939.74,"h":941.41,"l":937.03,"n":11127,"o":937.2926,"t":"2026-10-13T15:40:00Z","v":292329,"vw":939.590451},{"c":937.735,"h":939.785,"l":937.08,"n":8876,"o":939.785,"t":"2026-10-13T15:45:00Z","v":226533,"vw":938.301414},{"c":938.615,"h":938.99,"l":936.26,"n":8308,"o":937.65,"t":"2026-10-13T15:50:00Z","v":214245,"vw":937.93468},{"c":938.78,"h":939.74,"l":938.01,"n":7705,"o":938.7123,"t":"2026-10-13T15:55:00Z","v":178570,"vw":938.759954},{"c":942.1699,"h":943.1,"l":938.2,"n":10856,"o":938.97,"t":"2026-10-13T16:00:00Z","v":288032,"vw":941.29959},{"c":939.39,"h":942.17,"l":939.39,"n":8336,"o":942.02,"t":"2026-10-13T16:05:00Z","v":185789,"vw":940.671057},{"c":939.32,"h":940.93,"l":938.77,"n":6723,"o":939.33,"t":"2026-10-13T16:10:00Z","v":160632,"vw":939.785068},{"c":942.76,"h":943.1699,"l":939,"n":7776,"o":939.43,"t":"2026-10-13T16:15:00Z","v":207209,"vw":941.525391},{"c":943.7687,"h":943.7687,"l":941.52,"n":8868,"o":942.76,"t":"2026-10-13T16:20:00Z","v":245416,"vw":942.696649},{"c":944.1325,"h":944.3799,"l":940.67,"n":9287,"o":943.7174,"t":"2026-10-13T16:25:00Z","v":255485,"vw":942.709548},{"c":946.32,"h":946.5,"l":944.1046,"n":9619,"o":944.19,"t":"2026-10-13T16:30:00Z","v":263775,"vw":945.561562},{"c":944.5499,"h":947,"l":943.38,"n":8575,"o":946.36,"t":"2026-10-13T16:35:00Z","v":227162,"vw":945.364382},{"c":943.3501,"h":944.64,"l":941.79,"n":7326,"o":944.53,"t":"2026-10-13T16:40:00Z","v":202743,"vw":942.972301},{"c":942.875,"h":944.7,"l":942.28,"n":6143,"o":943.627,"t":"2026-10-13T16:45:00Z","v":146989,"vw":943.475553},{"c":941.1488,"h":943.21,"l":941.1101,"n":5971,"o":942.88,"t":"2026-10-13T16:50:00Z","v":150515,"vw":942.097186},{"c":937.335,"h":942.27,"l":937.1801,"n":9491,"o":941.33,"t":"2026-10-13T16:55:00Z","v":230170,"vw":939.661004},{"c":935.4375,"h":937.69,"l":934.6,"n":12453,"o":937.296,"t":"2026-10-13T17:00:00Z","v":338034,"vw":936.088663},{"c":937.56,"h":938.63,"l":935.2,"n":7269,"o":935.465,"t":"2026-10-13T17:05:00Z","v":202249,"vw":937.210448},{"c":938.355,"h":939.25,"l":936.29,"n":6445,"o":937.5,"t":"2026-10-13T17:10:00Z","v":158489,"vw":938.059251},{"c":938.125,"h":939.3699,"l":937.7501,"n":5077,"o":938.365,"t":"2026-10-13T17:15:00Z","v":100198,"vw":938.430156},{"c":936.35,"h":938.3751,"l":936,"n":6402,"o":938.02,"t":"2026-10-13T17:20:00Z","v":155677,"vw":936.818827},{"c":935.2,"h":936.5,"l":935.2,"n":6427,"o":936.35,"t":"2026-10-13T17:25:00Z","v":154281,"vw":935.81641},{"c":935.055,"h":935.66,"l":934.1,"n":8862,"o":935.255,"t":"2026-10-13T17:30:00Z","v":250229,"vw":934.812366},{"c":937.355,"h":937.355,"l":934.74,"n":6737,"o":934.9634,"t":"2026-10-13T17:35:00Z","v":206872,"vw":936.352538},{"c":937.03,"h":937.73,"l":935.76,"n":6282,"o":937.4,"t":"2026-10-13T17:40:00Z","v":163920,"vw":936.885994},{"c":936.282,"h":937.2,"l":935.6542,"n":5789,"o":936.995,"t":"2026-10-13T17:45:00Z","v":118746,"vw":936.45595},{"c":934.5,"h":936.6118,"l":933.72,"n":9382,"o":936.41,"t":"2026-10-13T17:50:00Z","v":199414,"vw":934.798309},{"c":937.11,"h":937.17,"l":934.01,"n":6894,"o":934.4,"t":"2026-10-13T17:55:00Z","v":185702,"vw":935.381687},{"c":936.56,"h":938.74,"l":935.6901,"n":7109,"o":937.0505,"t":"2026-10-13T18:00:00Z","v":219510,"vw":937.262415},{"c":940.62,"h":941.99,"l":936.56,"n":9607,"o":936.56,"t":"2026-10-13T18:05:00Z","v":308573,"vw":939.762121},{"c":942.9099,"h":942.98,"l":939,"n":6121,"o":940.615,"t":"2026-10-13T18:10:00Z","v":174419,"vw":941.213067},{"c":941.535,"h":942.8251,"l":939.6,"n":6008,"o":942.62,"t":"2026-10-13T18:15:00Z","v":174472,"vw":940.875821},{"c":940.4748,"h":942.3599,"l":939.4,"n":5995,"o":941.47,"t":"2026-10-13T18:20:00Z","v":199918,"vw":940.733583},{"c":941.74,"h":943.6833,"l":940.28,"n":5558,"o":940.345,"t":"2026-10-13T18:25:00Z","v":154872,"vw":942.259453},{"c":940.07,"h":941.74,"l":939.4605,"n":5328,"o":941.51,"t":"2026-10-13T18:30:00Z","v":174997,"vw":940.575203},{"c":938.16,"h":940.3799,"l":937.3,"n":5705,"o":940.3799,"t":"2026-10-13T18:35:00Z","v":154247,"vw":938.597075},{"c":937.0942,"h":938.4399,"l":936.66,"n":5210,"o":938.13,"t":"2026-10-13T18:40:00Z","v":149764,"vw":937.501182},{"c":936.195,"h":937.42,"l":935.18,"n":6668,"o":937.15,"t":"2026-10-13T18:45:00Z","v":168390,"vw":935.958964},{"c":936.39,"h":937.1499,"l":935.5,"n":5960,"o":936.195,"t":"2026-10-13T18:50:00Z","v":142163,"vw":936.491979},{"c":937.305,"h":937.79,"l":935.2,"n":5881,"o":936.31,"t":"2026-10-13T18:55:00Z","v":147633,"vw":936.569615},{"c":936.14,"h":938.28,"l":936.0002,"n":5932,"o":937.195,"t":"2026-10-13T19:00:00Z","v":149116,"vw":937.228074},{"c":937.6,"h":938.0997,"l":936.1,"n":5684,"o":936.14,"t":"2026-10-13T19:05:00Z","v":163507,"vw":937.187639},{"c":938.5,"h":938.7899,"l":937.5,"n":6367,"o":937.62,"t":"2026-10-13T19:10:00Z","v":181468,"vw":938.170492},{"c":939.205,"h":939.4999,"l":937.41,"n":6577,"o":938.64,"t":"2026-10-13T19:15:00Z","v":193534,"vw":938.437759},{"c":938.895,"h":939.71,"l":938.09,"n":5606,"o":939.115,"t":"2026-10-13T19:20:00Z","v":156551,"vw":938.980641},{"c":939.765,"h":941.17,"l":938.84,"n":8038,"o":938.84,"t":"2026-10-13T19:25:00Z","v":260318,"vw":940.22637},{"c":943.265,"h":943.58,"l":939.51,"n":9870,"o":939.77,"t":"2026-10-13T19:30:00Z","v":327581,"vw":942.219296},{"c":941.3,"h":943.2913,"l":940.06,"n":8410,"o":943.14,"t":"2026-10-13T19:35:00Z","v":270889,"vw":941.305391},{"c":941.22,"h":942.5184,"l":940.45,"n":8168,"o":941.205,"t":"2026-10-13T19:40:00Z","v":212915,"vw":941.56912},{"c":943.495,"h":944.19,"l":940.751,"n":9269,"o":941,"t":"2026-10-13T19:45:00Z","v":291250,"vw":942.568985},{"c":948.225,"h":948.8,"l":942.875,"n":19120,"o":943.4,"t":"2026-10-13T19:50:00Z","v":585444,"vw":945.247415},{"c":953.19,"h":953.6,"l":947.75,"n":37559,"o":948.275,"t":"2026-10-13T19:55:00Z","v":1205229,"vw":951.310328},{"c":955.97,"h":956.58,"l":952.93,"n":3981,"o":953.215,"t":"2026-10-13T20:00:00Z","v":2129814,"vw":953.232097},{"c":954,"h":956.38,"l":943.0434,"n":2187,"o":955.76,"t":"2026-10-13T20:05:00Z","v":65741,"vw":954.415207},{"c":956.99,"h":956.99,"l":952.8286,"n":2111,"o":954.1314,"t":"2026-10-13T20:10:00Z","v":51611,"vw":955.20038},{"c":954.3,"h":957.36,"l":954.15,"n":1438,"o":956.69,"t":"2026-10-13T20:15:00Z","v":33023,"vw":955.775475},{"c":954.4155,"h":955.5,"l":953,"n":1045,"o":954.2015,"t":"2026-10-13T20:20:00Z","v":19358,"vw":953.97604},{"c":953.82,"h":954.5,"l":953.59,"n":591,"o":954.0192,"t":"2026-10-13T20:25:00Z","v":11025,"vw":954.049876},{"c":953.1435,"h":954.5,"l":953.0775,"n":803,"o":953.82,"t":"2026-10-13T20:30:00Z","v":21683,"vw":954.040501},{"c":952.35,"h":953.3,"l":951.6,"n":917,"o":953.08,"t":"2026-10-13T20:35:00Z","v":19606,"vw":952.20032},{"c":952,"h":952.76,"l":951.5216,"n":551,"o":952.552,"t":"2026-10-13T20:40:00Z","v":12668,"vw":952.027401},{"c":953.3,"h":953.47,"l":951.3,"n":686,"o":952.39,"t":"2026-10-13T20:45:00Z","v":13864,"vw":952.885097},{"c":953.369,"h":953.5,"l":953.19,"n":441,"o":953.2,"t":"2026-10-13T20:50:00Z","v":6512,"vw":953.273877},{"c":953.13,"h":953.41,"l":952.55,"n":643,"o":953.2,"t":"2026-10-13T20:55:00Z","v":9328,"vw":953.111938},{"c":952,"h":953.19,"l":952,"n":296,"o":952.85,"t":"2026-10-13T21:00:00Z","v":4544,"vw":952.680826},{"c":952.34,"h":953,"l":952,"n":263,"o":952,"t":"2026-10-13T21:05:00Z","v":4666,"vw":952.397345},{"c":952.28,"h":952.6442,"l":952.02,"n":263,"o":952.39,"t":"2026-10-13T21:10:00Z","v":3102,"vw":952.305879},{"c":953,"h":953,"l":952.0877,"n":288,"o":952.12,"t":"2026-10-13T21:15:00Z","v":5040,"vw":952.516295},{"c":955.4,"h":955.5,"l":953.0471,"n":517,"o":953.1366,"t":"2026-10-13T21:20:00Z","v":17496,"vw":953.909128},{"c":955,"h":955.46,"l":954.66,"n":430,"o":955.4225,"t":"2026-10-13T21:25:00Z","v":14784,"vw":954.968452},{"c":956.88,"h":956.89,"l":954.92,"n":457,"o":955.1551,"t":"2026-10-13T21:30:00Z","v":8417,"vw":956.097364},{"c":956.8,"h":957.4,"l":956.0408,"n":464,"o":956.8,"t":"2026-10-13T21:35:00Z","v":12170,"vw":956.909307},{"c":956.1,"h":956.82,"l":955.86,"n":419,"o":956.75,"t":"2026-10-13T21:40:00Z","v":10332,"vw":956.499381},{"c":956.6062,"h":956.63,"l":955.5676,"n":295,"o":955.86,"t":"2026-10-13T21:45:00Z","v":5482,"vw":956.042529},{"c":956.8,"h":956.8,"l":956.5,"n":286,"o":956.6,"t":"2026-10-13T21:50:00Z","v":6643,"vw":956.738989},{"c":956.5,"h":957.14,"l":956.49,"n":308,"o":956.75,"t":"2026-10-13T21:55:00Z","v":5747,"vw":956.77037},{"c":955.95,"h":956.5,"l":955.6358,"n":305,"o":956.45,"t":"2026-10-13T22:00:00Z","v":6267,"vw":955.981011},{"c":955.6922,"h":955.9999,"l":954.759,"n":323,"o":955.9999,"t":"2026-10-13T22:05:00Z","v":4948,"vw":955.312821},{"c":955,"h":955.8842,"l":954.71,"n":227,"o":955.4431,"t":"2026-10-13T22:10:00Z","v":2800,"vw":955.229388},{"c":955.2366,"h":955.5,"l":955,"n":430,"o":955,"t":"2026-10-13T22:15:00Z","v":6561,"vw":955.247759},{"c":956.59,"h":956.7948,"l":955.1,"n":355,"o":955.15,"t":"2026-10-13T22:20:00Z","v":7821,"vw":956.11828},{"c":957.8,"h":958,"l":956.7999,"n":494,"o":956.8,"t":"2026-10-13T22:25:00Z","v":8921,"vw":957.334629},{"c":957,"h":957.99,"l":956.9,"n":408,"o":957.9853,"t":"2026-10-13T22:30:00Z","v":6319,"vw":957.496597},{"c":958.6368,"h":958.65,"l":957.25,"n":1025,"o":957.4,"t":"2026-10-13T22:35:00Z","v":11464,"vw":958.07423},{"c":958.6001,"h":958.99,"l":958.1,"n":445,"o":958.64,"t":"2026-10-13T22:40:00Z","v":12145,"vw":958.541493},{"c":959,"h":959,"l":958.6,"n":560,"o":958.8,"t":"2026-10-13T22:45:00Z","v":14720,"vw":958.903786},{"c":958.9997,"h":959,"l":958.33,"n":513,"o":959,"t":"2026-10-13T22:50:00Z","v":11298,"vw":958.919297},{"c":958.15,"h":959.03,"l":958.126,"n":524,"o":959,"t":"2026-10-13T22:55:00Z","v":18095,"vw":958.884938},{"c":956,"h":958.15,"l":955.4748,"n":903,"o":958.15,"t":"2026-10-13T23:00:00Z","v":12615,"vw":956.27108},{"c":957.5,"h":957.8063,"l":955.51,"n":471,"o":955.7,"t":"2026-10-13T23:05:00Z","v":13015,"vw":956.567586},{"c":957.19,"h":957.49,"l":956.7334,"n":315,"o":957.4416,"t":"2026-10-13T23:10:00Z","v":4906,"vw":957.070177},{"c":955.36,"h":957.19,"l":955.36,"n":543,"o":957.19,"t":"2026-10-13T23:15:00Z","v":8638,"vw":956.233611},{"c":954.4929,"h":955.65,"l":954.4929,"n":601,"o":955.312,"t":"2026-10-13T23:20:00Z","v":10988,"vw":955.103846},{"c":954.85,"h":955,"l":954.5001,"n":327,"o":954.5263,"t":"2026-10-13T23:25:00Z","v":4530,"vw":954.724181},{"c":955.9,"h":956,"l":954.7,"n":344,"o":954.7,"t":"2026-10-13T23:30:00Z","v":5485,"vw":955.301742},{"c":957.05,"h":957.88,"l":955.97,"n":452,"o":955.97,"t":"2026-10-13T23:35:00Z","v":11685,"vw":957.292088},{"c":956.5,"h":957.7,"l":956.11,"n":389,"o":957.63,"t":"2026-10-13T23:40:00Z","v":7588,"vw":957.045481},{"c":957,"h":957.88,"l":956.13,"n":373,"o":956.75,"t":"2026-10-13T23:45:00Z","v":11784,"vw":957.364834},{"c":955.89,"h":957.0697,"l":955.3,"n":395,"o":956.3261,"t":"2026-10-13T23:50:00Z","v":10530,"vw":955.997183},{"c":956.2,"h":956.5,"l":955.75,"n":507,"o":955.9,"t":"2026-10-13T23:55:00Z","v":9977,"vw":956.049116},{"c":944,"h":958.2,"l":938.264,"n":15150,"o":947.4,"t":"2026-10-14T08:00:00Z","v":184010,"vw":946.141117},{"c":947.67,"h":953.91,"l":944.95,"n":726,"o":944.96,"t":"2026-10-14T08:05:00Z","v":8249,"vw":946.985278},{"c":950.985,"h":951.346,"l":948.08,"n":611,"o":948.08,"t":"2026-10-14T08:10:00Z","v":15257,"vw":950.576222},{"c":950.58,"h":953.2177,"l":950.58,"n":552,"o":951.6,"t":"2026-10-14T08:15:00Z","v":8103,"vw":952.083991},{"c":949.9504,"h":951.29,"l":949.9504,"n":306,"o":950.1801,"t":"2026-10-14T08:20:00Z","v":6535,"vw":950.522076},{"c":949.2,"h":950.66,"l":949.2,"n":290,"o":949.92,"t":"2026-10-14T08:25:00Z","v":5387,"vw":950.225584},{"c":947.55,"h":950,"l":947.1867,"n":406,"o":949.36,"t":"2026-10-14T08:30:00Z","v":6597,"vw":948.297416},{"c":946,"h":948,"l":946,"n":321,"o":948,"t":"2026-10-14T08:35:00Z","v":5095,"vw":946.781793},{"c":945,"h":946.5,"l":944.99,"n":333,"o":945.6,"t":"2026-10-14T08:40:00Z","v":7214,"vw":945.687732},{"c":945.34,"h":945.34,"l":944,"n":236,"o":945.15,"t":"2026-10-14T08:45:00Z","v":2766,"vw":944.683831},{"c":943.9,"h":944.91,"l":943.9,"n":156,"o":944.37,"t":"2026-10-14T08:50:00Z","v":2034,"vw":944.172949},{"c":941,"h":944.2,"l":940.98,"n":551,"o":944.1386,"t":"2026-10-14T08:55:00Z","v":8699,"vw":942.193227},{"c":941.99,"h":942.9989,"l":940.9218,"n":405,"o":940.9218,"t":"2026-10-14T09:00:00Z","v":5498,"vw":942.090855},{"c":942.38,"h":942.8,"l":940.1,"n":645,"o":942,"t":"2026-10-14T09:05:00Z","v":9178,"vw":941.206298},{"c":941.57,"h":943.53,"l":941.53,"n":235,"o":942.78,"t":"2026-10-14T09:10:00Z","v":2574,"vw":942.371428},{"c":942.77,"h":943.7032,"l":941.51,"n":282,"o":941.55,"t":"2026-10-14T09:15:00Z","v":4386,"vw":942.967826},{"c":941.2,"h":943.7,"l":941.2,"n":252,"o":943.5,"t":"2026-10-14T09:20:00Z","v":3783,"vw":942.713745},{"c":938.49,"h":941.5,"l":938.49,"n":798,"o":941.5,"t":"2026-10-14T09:25:00Z","v":13937,"vw":939.705196},{"c":939,"h":939.86,"l":938.26,"n":364,"o":938.26,"t":"2026-10-14T09:30:00Z","v":6781,"vw":938.860649},{"c":940.1,"h":941.16,"l":939,"n":405,"o":939,"t":"2026-10-14T09:35:00Z","v":5572,"vw":939.851113},{"c":940.99,"h":941,"l":940.1,"n":260,"o":940.35,"t":"2026-10-14T09:40:00Z","v":5311,"vw":940.842719},{"c":941.05,"h":941.68,"l":940.06,"n":261,"o":941.13,"t":"2026-10-14T09:45:00Z","v":4326,"vw":941.058316},{"c":941,"h":941.7702,"l":940.58,"n":189,"o":941.46,"t":"2026-10-14T09:50:00Z","v":3137,"vw":941.319162},{"c":941,"h":942,"l":941,"n":197,"o":942,"t":"2026-10-14T09:55:00Z","v":2951,"vw":941.537765},{"c":939.5,"h":941.9,"l":939.5,"n":258,"o":941.9,"t":"2026-10-14T10:00:00Z","v":4125,"vw":940.387672},{"c":940.9,"h":941,"l":939.1146,"n":210,"o":939.5,"t":"2026-10-14T10:05:00Z","v":3808,"vw":940.167932},{"c":942.21,"h":942.21,"l":941,"n":355,"o":941.56,"t":"2026-10-14T10:10:00Z","v":6694,"vw":941.56762},{"c":943.41,"h":944,"l":941.6348,"n":273,"o":942.5,"t":"2026-10-14T10:15:00Z","v":4611,"vw":942.838646},{"c":943,"h":943.2,"l":942.0003,"n":172,"o":943.2,"t":"2026-10-14T10:20:00Z","v":4527,"vw":942.565429},{"c":941.01,"h":942.82,"l":941.01,"n":251,"o":942.6,"t":"2026-10-14T10:25:00Z","v":3004,"vw":942.211104},{"c":941.6534,"h":942.56,"l":941.6534,"n":184,"o":941.75,"t":"2026-10-14T10:30:00Z","v":2126,"vw":942.115617},{"c":941.46,"h":941.73,"l":941,"n":208,"o":941.73,"t":"2026-10-14T10:35:00Z","v":3347,"vw":941.351726},{"c":939.99,"h":941.98,"l":939.26,"n":513,"o":941.98,"t":"2026-10-14T10:40:00Z","v":11638,"vw":940.437646},{"c":940.11,"h":941.1,"l":939.35,"n":302,"o":939.35,"t":"2026-10-14T10:45:00Z","v":7151,"vw":940.44549},{"c":939.7,"h":940.52,"l":939.2,"n":296,"o":940.5,"t":"2026-10-14T10:50:00Z","v":9872,"vw":939.905052},{"c":939.85,"h":940.3,"l":939.1001,"n":302,"o":939.31,"t":"2026-10-14T10:55:00Z","v":7571,"vw":939.782936},{"c":937.77,"h":940.25,"l":936.36,"n":2181,"o":939.85,"t":"2026-10-14T11:00:00Z","v":47055,"vw":937.601277},{"c":938,"h":938.44,"l":936,"n":892,"o":937.4,"t":"2026-10-14T11:05:00Z","v":21034,"vw":937.418588},{"c":939.41,"h":939.48,"l":937,"n":663,"o":937.9395,"t":"2026-10-14T11:10:00Z","v":17633,"vw":938.133976},{"c":939.5031,"h":939.8608,"l":939,"n":508,"o":939.5,"t":"2026-10-14T11:15:00Z","v":11849,"vw":939.368842},{"c":938.94,"h":939.4825,"l":938.53,"n":480,"o":939.4825,"t":"2026-10-14T11:20:00Z","v":8636,"vw":939.055152},{"c":939,"h":939.82,"l":938.9842,"n":473,"o":939,"t":"2026-10-14T11:25:00Z","v":7317,"vw":939.212671},{"c":940.2,"h":941.61,"l":939,"n":744,"o":939.3,"t":"2026-10-14T11:30:00Z","v":19547,"vw":940.792398},{"c":942.12,"h":942.3,"l":940.58,"n":793,"o":940.61,"t":"2026-10-14T11:35:00Z","v":16972,"vw":941.433128},{"c":942.57,"h":942.57,"l":941,"n":759,"o":942.3,"t":"2026-10-14T11:40:00Z","v":18044,"vw":941.80341},{"c":944,"h":944.16,"l":942.12,"n":707,"o":942.66,"t":"2026-10-14T11:45:00Z","v":13708,"vw":943.665917},{"c":943.12,"h":943.9,"l":943,"n":464,"o":943.58,"t":"2026-10-14T11:50:00Z","v":7103,"vw":943.386717},{"c":943.51,"h":943.65,"l":942.05,"n":714,"o":943.03,"t":"2026-10-14T11:55:00Z","v":9972,"vw":943.044534},{"c":944.91,"h":945.56,"l":943.37,"n":903,"o":943.37,"t":"2026-10-14T12:00:00Z","v":18496,"vw":944.166933},{"c":945.75,"h":945.75,"l":943.69,"n":653,"o":944.8913,"t":"2026-10-14T12:05:00Z","v":12052,"vw":944.413281},{"c":946,"h":946.29,"l":944.4193,"n":762,"o":945.94,"t":"2026-10-14T12:10:00Z","v":11875,"vw":945.556865},{"c":945.94,"h":947.25,"l":945.27,"n":765,"o":946,"t":"2026-10-14T12:15:00Z","v":13243,"vw":946.263003},{"c":946.33,"h":946.6,"l":944.8,"n":687,"o":945.26,"t":"2026-10-14T12:20:00Z","v":13285,"vw":945.732973},{"c":948.5,"h":949,"l":946,"n":1181,"o":946.6637,"t":"2026-10-14T12:25:00Z","v":22465,"vw":947.681716},{"c":937.75,"h":949.5,"l":936.01,"n":5286,"o":948.84,"t":"2026-10-14T12:30:00Z","v":104982,"vw":939.52583},{"c":942.5,"h":942.5,"l":937.3478,"n":2321,"o":939,"t":"2026-10-14T12:35:00Z","v":51935,"vw":939.444308},{"c":938.67,"h":942.91,"l":938,"n":2012,"o":942,"t":"2026-10-14T12:40:00Z","v":38594,"vw":939.47816},{"c":937.3,"h":939,"l":937.2,"n":1609,"o":938.6877,"t":"2026-10-14T12:45:00Z","v":36259,"vw":938.501737},{"c":936,"h":938.69,"l":934.61,"n":3001,"o":937.3,"t":"2026-10-14T12:50:00Z","v":59697,"vw":936.008627},{"c":932.2,"h":936.03,"l":931.75,"n":2991,"o":936.03,"t":"2026-10-14T12:55:00Z","v":55121,"vw":933.8261},{"c":931.61,"h":933.73,"l":931.51,"n":2289,"o":932.23,"t":"2026-10-14T13:00:00Z","v":48647,"vw":932.408607},{"c":931,"h":932.8,"l":930.64,"n":2504,"o":932.6,"t":"2026-10-14T13:05:00Z","v":47201,"vw":931.560019},{"c":932.41,"h":933.43,"l":930.9,"n":1697,"o":930.9,"t":"2026-10-14T13:10:00Z","v":46946,"vw":932.233189},{"c":929.56,"h":932.56,"l":928.5,"n":4204,"o":932.25,"t":"2026-10-14T13:15:00Z","v":62549,"vw":929.991988},{"c":933.01,"h":933.8,"l":929.0307,"n":1968,"o":929.64,"t":"2026-10-14T13:20:00Z","v":34905,"vw":931.732526},{"c":934.81,"h":935.6,"l":930,"n":2549,"o":933,"t":"2026-10-14T13:25:00Z","v":63034,"vw":932.939608},{"c":938.9,"h":941.95,"l":932.6,"n":27975,"o":934.81,"t":"2026-10-14T13:30:00Z","v":972850,"vw":937.40558},{"c":942.98,"h":944.9,"l":937.21,"n":19290,"o":938.8304,"t":"2026-10-14T13:35:00Z","v":625272,"vw":940.996478},{"c":942.97,"h":947.6799,"l":942.16,"n":17336,"o":943.17,"t":"2026-10-14T13:40:00Z","v":519446,"vw":944.69018},{"c":945.47,"h":947.31,"l":941.2201,"n":13092,"o":942.96,"t":"2026-10-14T13:45:00Z","v":355823,"vw":944.038805},{"c":945.48,"h":946.9999,"l":940,"n":12831,"o":945.615,"t":"2026-10-14T13:50:00Z","v":392423,"vw":943.212866},{"c":938.865,"h":945.48,"l":938.13,"n":12470,"o":945.48,"t":"2026-10-14T13:55:00Z","v":350468,"vw":941.52263},{"c":942.5,"h":944.359,"l":938.5,"n":10863,"o":938.87,"t":"2026-10-14T14:00:00Z","v":312182,"vw":941.582068},{"c":945.14,"h":947,"l":940.2,"n":10788,"o":942.44,"t":"2026-10-14T14:05:00Z","v":306325,"vw":943.996667},{"c":944.96,"h":945.78,"l":941.5,"n":8904,"o":945.045,"t":"2026-10-14T14:10:00Z","v":233590,"vw":943.664594},{"c":944.2269,"h":949.42,"l":943.84,"n":13283,"o":944.68,"t":"2026-10-14T14:15:00Z","v":395142,"vw":946.801454},{"c":942.7208,"h":944.37,"l":939.16,"n":12600,"o":944.155,"t":"2026-10-14T14:20:00Z","v":351021,"vw":942.082813},{"c":940.3217,"h":943.31,"l":938.72,"n":10299,"o":942.79,"t":"2026-10-14T14:25:00Z","v":251126,"vw":941.015888},{"c":939.635,"h":940.74,"l":936.33,"n":14139,"o":940.295,"t":"2026-10-14T14:30:00Z","v":332297,"vw":938.538008},{"c":939.3,"h":942.09,"l":938.24,"n":8834,"o":939.635,"t":"2026-10-14T14:35:00Z","v":212978,"vw":939.804277},{"c":940.76,"h":941.2,"l":937.7,"n":8615,"o":939.14,"t":"2026-10-14T14:40:00Z","v":221086,"vw":939.366964},{"c":939.12,"h":943.3494,"l":939,"n":8938,"o":940.725,"t":"2026-10-14T14:45:00Z","v":257032,"vw":941.338839},{"c":937.45,"h":940.1816,"l":935.5,"n":10368,"o":939.01,"t":"2026-10-14T14:50:00Z","v":266740,"vw":937.297356},{"c":938.71,"h":939.92,"l":936.77,"n":8902,"o":937.445,"t":"2026-10-14T14:55:00Z","v":192980,"vw":938.239084},{"c":936,"h":938.9882,"l":935.82,"n":6881,"o":938.835,"t":"2026-10-14T15:00:00Z","v":128839,"vw":937.007081},{"c":935.05,"h":936.56,"l":932.93,"n":14061,"o":936,"t":"2026-10-14T15:05:00Z","v":353432,"vw":934.127176},{"c":934.55,"h":935.66,"l":932.3003,"n":10330,"o":935,"t":"2026-10-14T15:10:00Z","v":224428,"vw":934.06038},{"c":938.21,"h":938.5,"l":934.4,"n":8022,"o":934.545,"t":"2026-10-14T15:15:00Z","v":208115,"vw":936.973259},{"c":938.085,"h":938.99,"l":936.46,"n":7128,"o":938.125,"t":"2026-10-14T15:20:00Z","v":468308,"vw":937.82309},{"c":934.96,"h":938.48,"l":934.7,"n":6978,"o":938.2999,"t":"2026-10-14T15:25:00Z","v":166328,"vw":936.369554},{"c":933.8297,"h":935.3725,"l":932.75,"n":8175,"o":934.81,"t":"2026-10-14T15:30:00Z","v":199243,"vw":934.003462},{"c":931.1568,"h":935.0936,"l":930.31,"n":12710,"o":934.11,"t":"2026-10-14T15:35:00Z","v":332817,"vw":932.250482},{"c":929.97,"h":931.4199,"l":927.27,"n":21149,"o":931,"t":"2026-10-14T15:40:00Z","v":419680,"vw":929.311456},{"c":929.52,"h":931.45,"l":929.02,"n":9192,"o":929.99,"t":"2026-10-14T15:45:00Z","v":268414,"vw":930.318733},{"c":932.4,"h":932.85,"l":928.8,"n":9135,"o":929.81,"t":"2026-10-14T15:50:00Z","v":227834,"vw":930.233937},{"c":929.155,"h":932.79,"l":928.13,"n":9301,"o":932.485,"t":"2026-10-14T15:55:00Z","v":244173,"vw":929.673495},{"c":927.65,"h":931,"l":926.8286,"n":11411,"o":929.3499,"t":"2026-10-14T16:00:00Z","v":253156,"vw":928.287176},{"c":926.83,"h":928.5,"l":926.3001,"n":8724,"o":927.4025,"t":"2026-10-14T16:05:00Z","v":188265,"vw":927.508235},{"c":922.15,"h":926.9351,"l":921.2,"n":21337,"o":926.83,"t":"2026-10-14T16:10:00Z","v":544465,"vw":923.523495},{"c":922.81,"h":922.8356,"l":920.361,"n":14623,"o":922.18,"t":"2026-10-14T16:15:00Z","v":430030,"vw":921.479882},{"c":920.26,"h":922.96,"l":919.5667,"n":16064,"o":922.79,"t":"2026-10-14T16:20:00Z","v":352522,"vw":920.956429},{"c":921.805,"h":922.6399,"l":920.26,"n":8636,"o":920.39,"t":"2026-10-14T16:25:00Z","v":205711,"vw":921.605638},{"c":923.65,"h":924.1,"l":919.61,"n":10504,"o":921.8,"t":"2026-10-14T16:30:00Z","v":297511,"vw":921.77357},{"c":929.6,"h":930.0799,"l":923.54,"n":11658,"o":923.7062,"t":"2026-10-14T16:35:00Z","v":496870,"vw":926.810797},{"c":928.77,"h":930.68,"l":927.4001,"n":8850,"o":929.8031,"t":"2026-10-14T16:40:00Z","v":260690,"vw":928.985641},{"c":929.23,"h":929.6999,"l":928.0841,"n":5819,"o":928.8,"t":"2026-10-14T16:45:00Z","v":148187,"vw":928.880683},{"c":928.27,"h":929.36,"l":927.4001,"n":5421,"o":929.23,"t":"2026-10-14T16:50:00Z","v":189177,"vw":928.498992},{"c":932.275,"h":934.1199,"l":928.09,"n":8782,"o":928.36,"t":"2026-10-14T16:55:00Z","v":278621,"vw":931.382991},{"c":927.8472,"h":932.9899,"l":927.2076,"n":7779,"o":932.1985,"t":"2026-10-14T17:00:00Z","v":256682,"vw":929.779518},{"c":927.32,"h":928.23,"l":925.8,"n":6931,"o":927.68,"t":"2026-10-14T17:05:00Z","v":204016,"vw":926.927936},{"c":927,"h":928.18,"l":926.5,"n":4534,"o":927.48,"t":"2026-10-14T17:10:00Z","v":114676,"vw":927.49063},{"c":926.63,"h":927.06,"l":925.71,"n":5219,"o":926.885,"t":"2026-10-14T17:15:00Z","v":148849,"vw":926.392858},{"c":926.66,"h":927.88,"l":925.63,"n":4944,"o":926.82,"t":"2026-10-14T17:20:00Z","v":113318,"vw":926.604654},{"c":922.61,"h":926.75,"l":922.02,"n":8462,"o":926.534,"t":"2026-10-14T17:25:00Z","v":222359,"vw":923.581626},{"c":923.5603,"h":924.24,"l":922.15,"n":5954,"o":922.715,"t":"2026-10-14T17:30:00Z","v":182588,"vw":923.391551},{"c":923.33,"h":923.98,"l":922.18,"n":5238,"o":923.5941,"t":"2026-10-14T17:35:00Z","v":122252,"vw":923.151518},{"c":921.96,"h":923.4999,"l":921.04,"n":6362,"o":923.4331,"t":"2026-10-14T17:40:00Z","v":154519,"vw":922.12336},{"c":922.8,"h":924.05,"l":920.5,"n":7956,"o":921.6701,"t":"2026-10-14T17:45:00Z","v":205320,"vw":921.940941},{"c":921.385,"h":922.89,"l":919.85,"n":10143,"o":922.89,"t":"2026-10-14T17:50:00Z","v":192795,"vw":920.793774},{"c":922.084,"h":922.19,"l":920.67,"n":5941,"o":921.405,"t":"2026-10-14T17:55:00Z","v":123508,"vw":921.630169},{"c":922.9157,"h":924.148,"l":920.2101,"n":8044,"o":922.005,"t":"2026-10-14T18:00:00Z","v":174566,"vw":922.116861},{"c":923.135,"h":925.1,"l":922,"n":6993,"o":922.93,"t":"2026-10-14T18:05:00Z","v":204243,"vw":923.870003},{"c":925.58,"h":926.7529,"l":922.4101,"n":7013,"o":923,"t":"2026-10-14T18:10:00Z","v":208114,"vw":924.766203},{"c":925.885,"h":926.3182,"l":924.29,"n":5457,"o":925.71,"t":"2026-10-14T18:15:00Z","v":151640,"vw":925.366464},{"c":926.1499,"h":927.56,"l":925.0601,"n":5479,"o":925.9799,"t":"2026-10-14T18:20:00Z","v":133607,"vw":926.336067},{"c":924.815,"h":926.42,"l":923.5001,"n":6041,"o":925.84,"t":"2026-10-14T18:25:00Z","v":163547,"vw":924.739623},{"c":924.705,"h":925.2532,"l":923.5201,"n":4751,"o":924.91,"t":"2026-10-14T18:30:00Z","v":92484,"vw":924.224675},{"c":922.57,"h":925.25,"l":922.36,"n":6076,"o":924.695,"t":"2026-10-14T18:35:00Z","v":144211,"vw":923.982441},{"c":921.3045,"h":922.9,"l":920.29,"n":7111,"o":922.585,"t":"2026-10-14T18:40:00Z","v":191652,"vw":921.68561},{"c":923.035,"h":923.38,"l":920.5,"n":6272,"o":921.3875,"t":"2026-10-14T18:45:00Z","v":152964,"vw":921.885322},{"c":922.476,"h":923.88,"l":921.35,"n":6744,"o":923.15,"t":"2026-10-14T18:50:00Z","v":188637,"vw":922.74053},{"c":922.01,"h":923.49,"l":921.5,"n":5569,"o":922.608,"t":"2026-10-14T18:55:00Z","v":156258,"vw":922.248605},{"c":920.02,"h":922.3299,"l":919.5938,"n":9875,"o":921.92,"t":"2026-10-14T19:00:00Z","v":299315,"vw":920.812574},{"c":920.94,"h":921.47,"l":918.68,"n":10727,"o":920.02,"t":"2026-10-14T19:05:00Z","v":256865,"vw":920.037678},{"c":920.18,"h":921.65,"l":919.5201,"n":7386,"o":920.715,"t":"2026-10-14T19:10:00Z","v":195192,"vw":920.70421},{"c":922.395,"h":922.66,"l":918.93,"n":9695,"o":920.4,"t":"2026-10-14T19:15:00Z","v":285179,"vw":920.422771},{"c":922.36,"h":923.7681,"l":920.671,"n":8412,"o":922.395,"t":"2026-10-14T19:20:00Z","v":273574,"vw":922.307517},{"c":922.268,"h":923.8,"l":921.6527,"n":9625,"o":922.545,"t":"2026-10-14T19:25:00Z","v":283008,"vw":922.761212},{"c":925.12,"h":925.21,"l":920.33,"n":9876,"o":922.48,"t":"2026-10-14T19:30:00Z","v":305582,"vw":922.973114},{"c":920.45,"h":925.13,"l":919.53,"n":9998,"o":925.125,"t":"2026-10-14T19:35:00Z","v":299567,"vw":921.896394},{"c":920.8752,"h":922.76,"l":920.26,"n":8544,"o":920.6499,"t":"2026-10-14T19:40:00Z","v":243708,"vw":921.678503},{"c":918.96,"h":920.9499,"l":917.22,"n":15572,"o":920.6,"t":"2026-10-14T19:45:00Z","v":426056,"vw":918.543579},{"c":919.185,"h":920.3999,"l":917.29,"n":17863,"o":918.96,"t":"2026-10-14T19:50:00Z","v":548564,"vw":918.638323},{"c":913.915,"h":919.24,"l":913.56,"n":50426,"o":919.185,"t":"2026-10-14T19:55:00Z","v":1587910,"vw":915.570733},{"c":912.3,"h":914.748,"l":912.1,"n":3369,"o":913.63,"t":"2026-10-14T20:00:00Z","v":2605672,"vw":914.113971},{"c":911.66,"h":912.9225,"l":911.66,"n":2538,"o":912.5,"t":"2026-10-14T20:05:00Z","v":61011,"vw":911.894096},{"c":913,"h":913.66,"l":911.66,"n":2031,"o":911.66,"t":"2026-10-14T20:10:00Z","v":41769,"vw":912.542608},{"c":911.677,"h":913.24,"l":911.66,"n":2008,"o":913,"t":"2026-10-14T20:15:00Z","v":32091,"vw":912.389093},{"c":910.12,"h":911.66,"l":910,"n":3505,"o":911.66,"t":"2026-10-14T20:20:00Z","v":49834,"vw":910.461331},{"c":908.51,"h":910.4296,"l":906.61,"n":3935,"o":910.4296,"t":"2026-10-14T20:25:00Z","v":90236,"vw":908.303555},{"c":908.202,"h":909,"l":908.02,"n":1765,"o":908.02,"t":"2026-10-14T20:30:00Z","v":45011,"vw":908.445398},{"c":907.68,"h":908.49,"l":906.66,"n":2206,"o":908.25,"t":"2026-10-14T20:35:00Z","v":55383,"vw":907.414917},{"c":908,"h":909,"l":906.99,"n":1260,"o":907.6524,"t":"2026-10-14T20:40:00Z","v":35492,"vw":908.271227},{"c":907,"h":908.0629,"l":906.27,"n":1470,"o":907.5855,"t":"2026-10-14T20:45:00Z","v":29870,"vw":907.167253},{"c":907.42,"h":908.2,"l":906.11,"n":1256,"o":907,"t":"2026-10-14T20:50:00Z","v":30404,"vw":907.000083},{"c":907.7,"h":908,"l":906.87,"n":924,"o":907.2,"t":"2026-10-14T20:55:00Z","v":14105,"vw":907.413119},{"c":907.47,"h":908.2,"l":907.01,"n":1043,"o":907.75,"t":"2026-10-14T21:00:00Z","v":30314,"vw":907.382311},{"c":908.4172,"h":908.94,"l":907.4,"n":928,"o":907.41,"t":"2026-10-14T21:05:00Z","v":23367,"vw":908.297501},{"c":907.49,"h":908.5,"l":907.49,"n":910,"o":908.32,"t":"2026-10-14T21:10:00Z","v":10932,"vw":907.986348},{"c":907.6,"h":907.61,"l":906.94,"n":1084,"o":907.5296,"t":"2026-10-14T21:15:00Z","v":17461,"vw":907.334844},{"c":905.92,"h":907.3901,"l":905.85,"n":1147,"o":907.05,"t":"2026-10-14T21:20:00Z","v":24313,"vw":906.537089},{"c":907.25,"h":907.69,"l":905.5,"n":763,"o":905.92,"t":"2026-10-14T21:25:00Z","v":19515,"vw":906.628714},{"c":906.9,"h":907.6083,"l":906.05,"n":503,"o":907.6083,"t":"2026-10-14T21:30:00Z","v":9250,"vw":906.434948},{"c":906,"h":907,"l":905.99,"n":595,"o":906.4,"t":"2026-10-14T21:35:00Z","v":9822,"vw":906.525011},{"c":905.11,"h":906.0569,"l":904.22,"n":2298,"o":905.83,"t":"2026-10-14T21:40:00Z","v":20316,"vw":905.029836},{"c":903.4494,"h":905.12,"l":902.4,"n":1771,"o":905,"t":"2026-10-14T21:45:00Z","v":26271,"vw":903.423907},{"c":904.6,"h":905,"l":903.01,"n":713,"o":903.47,"t":"2026-10-14T21:50:00Z","v":12081,"vw":904.089639},{"c":906,"h":906,"l":904.5,"n":719,"o":904.8042,"t":"2026-10-14T21:55:00Z","v":12937,"vw":905.281406},{"c":906.3,"h":906.93,"l":905.17,"n":758,"o":906.01,"t":"2026-10-14T22:00:00Z","v":12506,"vw":906.100754},{"c":902.1,"h":907,"l":901.6,"n":2003,"o":906.1,"t":"2026-10-14T22:05:00Z","v":32073,"vw":904.147012},{"c":901.97,"h":904.49,"l":898.02,"n":6999,"o":902.9,"t":"2026-10-14T22:10:00Z","v":87750,"vw":900.376503},{"c":897.63,"h":902.64,"l":896,"n":2556,"o":901.24,"t":"2026-10-14T22:15:00Z","v":47678,"vw":899.388469},{"c":898.98,"h":901.87,"l":896.5,"n":1623,"o":897.62,"t":"2026-10-14T22:20:00Z","v":35245,"vw":898.74019},{"c":901,"h":903.45,"l":898,"n":1468,"o":899.0022,"t":"2026-10-14T22:25:00Z","v":27895,"vw":900.826923},{"c":896,"h":901.1,"l":895,"n":1854,"o":900.8,"t":"2026-10-14T22:30:00Z","v":23623,"vw":898.163858},{"c":893.62,"h":896.38,"l":892.41,"n":2673,"o":895.6,"t":"2026-10-14T22:35:00Z","v":50193,"vw":894.14158},{"c":894.9149,"h":895,"l":892.36,"n":1504,"o":892.65,"t":"2026-10-14T22:40:00Z","v":26859,"vw":893.720109},{"c":894.62,"h":895.52,"l":892.64,"n":1692,"o":894.36,"t":"2026-10-14T22:45:00Z","v":36724,"vw":894.293921},{"c":894.3047,"h":897.33,"l":894.255,"n":1673,"o":894.62,"t":"2026-10-14T22:50:00Z","v":37971,"vw":895.898061},{"c":894,"h":895.7323,"l":893.6,"n":1526,"o":894.51,"t":"2026-10-14T22:55:00Z","v":33587,"vw":894.087387},{"c":895.2,"h":895.98,"l":893.6,"n":1833,"o":894.15,"t":"2026-10-14T23:00:00Z","v":26497,"vw":894.813562},{"c":894.3,"h":895.89,"l":893.6,"n":1197,"o":895.11,"t":"2026-10-14T23:05:00Z","v":20505,"vw":894.115704},{"c":892.46,"h":894.6,"l":892,"n":1740,"o":894.0775,"t":"2026-10-14T23:10:00Z","v":34280,"vw":893.221287},{"c":890.01,"h":893.5,"l":890.009,"n":2026,"o":892.51,"t":"2026-10-14T23:15:00Z","v":43517,"vw":891.589862},{"c":890.5577,"h":890.8,"l":889.11,"n":3066,"o":890.3155,"t":"2026-10-14T23:20:00Z","v":45696,"vw":889.915172},{"c":890.25,"h":891.69,"l":890,"n":1225,"o":890.66,"t":"2026-10-14T23:25:00Z","v":46724,"vw":890.903678},{"c":891,"h":891.8,"l":889.5794,"n":988,"o":890,"t":"2026-10-14T23:30:00Z","v":19192,"vw":890.419101},{"c":889.5,"h":890.935,"l":889.5,"n":1041,"o":890.56,"t":"2026-10-14T23:35:00Z","v":18614,"vw":890.258163},{"c":890.09,"h":891.24,"l":889,"n":1282,"o":889.5,"t":"2026-10-14T23:40:00Z","v":29561,"vw":890.229701},{"c":890.16,"h":890.45,"l":889,"n":1044,"o":889.88,"t":"2026-10-14T23:45:00Z","v":24965,"vw":889.742234},{"c":888,"h":890.5,"l":888,"n":2057,"o":890.4688,"t":"2026-10-14T23:50:00Z","v":35250,"vw":889.462697},{"c":889.1,"h":889.99,"l":887.6,"n":1825,"o":888.1,"t":"2026-10-14T23:55:00Z","v":36520,"vw":888.954834},{"c":873.5,"h":887.347,"l":872.0682,"n":33184,"o":876.65,"t":"2026-10-15T08:00:00Z","v":385209,"vw":878.045016},{"c":873.97,"h":887,"l":872.55,"n":1936,"o":873.3,"t":"2026-10-15T08:05:00Z","v":26890,"vw":875.83963},{"c":875,"h":875.74,"l":872.55,"n":692,"o":873.9,"t":"2026-10-15T08:10:00Z","v":9922,"vw":873.821735},{"c":873.53,"h":875,"l":871.25,"n":1076,"o":875,"t":"2026-10-15T08:15:00Z","v":13652,"vw":872.554112},{"c":876.18,"h":876.18,"l":873.04,"n":663,"o":873.26,"t":"2026-10-15T08:20:00Z","v":9876,"vw":874.798322},{"c":876.52,"h":878,"l":875.67,"n":771,"o":876.7,"t":"2026-10-15T08:25:00Z","v":11871,"vw":877.324504},{"c":876.99,"h":878.29,"l":876,"n":691,"o":876,"t":"2026-10-15T08:30:00Z","v":7643,"vw":877.235448},{"c":878.31,"h":878.88,"l":876,"n":772,"o":876.18,"t":"2026-10-15T08:35:00Z","v":11747,"vw":877.902521},{"c":878,"h":878.2931,"l":877.0431,"n":398,"o":878.28,"t":"2026-10-15T08:40:00Z","v":6333,"vw":877.654832},{"c":881.41,"h":881.49,"l":878.05,"n":665,"o":878.3,"t":"2026-10-15T08:45:00Z","v":14052,"vw":879.382102},{"c":885.54,"h":886,"l":881,"n":854,"o":881.62,"t":"2026-10-15T08:50:00Z","v":15143,"vw":882.99733},{"c":883.98,"h":886.2,"l":883.06,"n":863,"o":885.8,"t":"2026-10-15T08:55:00Z","v":16673,"vw":884.656973},{"c":883.5,"h":885.5,"l":882,"n":726,"o":883.7,"t":"2026-10-15T09:00:00Z","v":10751,"vw":884.022866},{"c":884.94,"h":885,"l":882.28,"n":402,"o":883,"t":"2026-10-15T09:05:00Z","v":6675,"vw":883.432865},{"c":886.86,"h":888.46,"l":885.0236,"n":975,"o":885.0521,"t":"2026-10-15T09:10:00Z","v":25237,"vw":886.966379},{"c":884.11,"h":886.5,"l":884.05,"n":667,"o":886.5,"t":"2026-10-15T09:15:00Z","v":10004,"vw":885.211217},{"c":883,"h":884.5,"l":882.5,"n":395,"o":884,"t":"2026-10-15T09:20:00Z","v":6930,"vw":883.214659},{"c":881.7,"h":883.6,"l":881.7,"n":378,"o":883.4679,"t":"2026-10-15T09:25:00Z","v":4112,"vw":882.806297},{"c":881.21,"h":881.55,"l":880.9,"n":507,"o":881.5,"t":"2026-10-15T09:30:00Z","v":6190,"vw":881.173923},{"c":880.6,"h":883,"l":880.05,"n":450,"o":881.8,"t":"2026-10-15T09:35:00Z","v":6115,"vw":881.146347},{"c":880.5,"h":881.97,"l":880.2,"n":279,"o":880.9617,"t":"2026-10-15T09:40:00Z","v":3350,"vw":881.25667},{"c":879.34,"h":881,"l":879,"n":483,"o":880.15,"t":"2026-10-15T09:45:00Z","v":5629,"vw":880.07714},{"c":879.49,"h":880.95,"l":879,"n":377,"o":879.0695,"t":"2026-10-15T09:50:00Z","v":5988,"vw":880.02519},{"c":878.79,"h":880.52,"l":878.5,"n":425,"o":879,"t":"2026-10-15T09:55:00Z","v":7071,"vw":879.599273},{"c":878.0212,"h":880,"l":878,"n":505,"o":880,"t":"2026-10-15T10:00:00Z","v":6526,"vw":879.541238},{"c":879,"h":879,"l":878,"n":347,"o":878,"t":"2026-10-15T10:05:00Z","v":3821,"vw":878.496439},{"c":880.81,"h":882.2497,"l":879,"n":601,"o":879.7004,"t":"2026-10-15T10:10:00Z","v":10677,"vw":881.065133},{"c":882,"h":883,"l":881.0001,"n":413,"o":881.5,"t":"2026-10-15T10:15:00Z","v":7755,"vw":882.017046},{"c":880,"h":881.93,"l":879,"n":331,"o":881.93,"t":"2026-10-15T10:20:00Z","v":6217,"vw":880.522551},{"c":880,"h":881,"l":880,"n":206,"o":880.18,"t":"2026-10-15T10:25:00Z","v":4290,"vw":880.306421},{"c":878.7,"h":880.5,"l":878.7,"n":289,"o":880.24,"t":"2026-10-15T10:30:00Z","v":4740,"vw":879.781196},{"c":878,"h":878.9491,"l":877,"n":521,"o":878.7,"t":"2026-10-15T10:35:00Z","v":9007,"vw":878.073792},{"c":875.01,"h":878.49,"l":875.01,"n":763,"o":878.2624,"t":"2026-10-15T10:40:00Z","v":11038,"vw":876.378748},{"c":873.15,"h":875.69,"l":873.15,"n":1137,"o":875.0269,"t":"2026-10-15T10:45:00Z","v":20424,"vw":874.490487},{"c":873.7,"h":874,"l":872,"n":1121,"o":873.438,"t":"2026-10-15T10:50:00Z","v":22259,"vw":872.844277},{"c":873,"h":873.6554,"l":871.66,"n":947,"o":873.2,"t":"2026-10-15T10:55:00Z","v":21194,"vw":872.860177},{"c":866.36,"h":873.61,"l":864.61,"n":6480,"o":873.55,"t":"2026-10-15T11:00:00Z","v":109964,"vw":868.267206},{"c":871.23,"h":871.23,"l":863.4,"n":2591,"o":867.2,"t":"2026-10-15T11:05:00Z","v":56624,"vw":867.306683},{"c":872,"h":872.9,"l":869.72,"n":1567,"o":870.6028,"t":"2026-10-15T11:10:00Z","v":31055,"vw":871.340641},{"c":872.7701,"h":874.92,"l":871.5,"n":1359,"o":871.97,"t":"2026-10-15T11:15:00Z","v":25910,"vw":873.090738},{"c":872.68,"h":875,"l":871.9,"n":1369,"o":872.98,"t":"2026-10-15T11:20:00Z","v":29595,"vw":873.62756},{"c":876.5,"h":877,"l":872.3,"n":1343,"o":873.36,"t":"2026-10-15T11:25:00Z","v":31605,"vw":874.892593},{"c":876.3,"h":878,"l":874,"n":1355,"o":876.2,"t":"2026-10-15T11:30:00Z","v":28848,"vw":876.091454},{"c":879.4939,"h":880,"l":875.02,"n":1352,"o":876.0899,"t":"2026-10-15T11:35:00Z","v":26792,"vw":877.436751},{"c":877.46,"h":879.98,"l":876.5399,"n":1371,"o":879.44,"t":"2026-10-15T11:40:00Z","v":26079,"vw":878.719065},{"c":876.57,"h":877.13,"l":875.5,"n":927,"o":876.39,"t":"2026-10-15T11:45:00Z","v":14512,"vw":876.220978},{"c":877.4275,"h":877.4275,"l":875,"n":1160,"o":876.27,"t":"2026-10-15T11:50:00Z","v":18729,"vw":876.022311},{"c":874.94,"h":877.34,"l":874.5,"n":1053,"o":877,"t":"2026-10-15T11:55:00Z","v":21237,"vw":875.475621},{"c":874.9,"h":875.74,"l":873.81,"n":1270,"o":874.8,"t":"2026-10-15T12:00:00Z","v":27363,"vw":874.859699},{"c":874.1897,"h":875.2575,"l":873.31,"n":1164,"o":875,"t":"2026-10-15T12:05:00Z","v":25094,"vw":874.499762},{"c":874,"h":875,"l":873,"n":1007,"o":874.04,"t":"2026-10-15T12:10:00Z","v":20990,"vw":874.034438},{"c":873.62,"h":874.98,"l":872,"n":1153,"o":874,"t":"2026-10-15T12:15:00Z","v":21626,"vw":873.659062},{"c":875.9,"h":876,"l":872.01,"n":1366,"o":873,"t":"2026-10-15T12:20:00Z","v":29798,"vw":873.733918},{"c":875.75,"h":876.75,"l":874.0028,"n":1068,"o":876.38,"t":"2026-10-15T12:25:00Z","v":18895,"vw":875.443988},{"c":872.12,"h":877.28,"l":869.84,"n":3794,"o":875,"t":"2026-10-15T12:30:00Z","v":75636,"vw":872.740209},{"c":875.5,"h":875.84,"l":871,"n":1732,"o":873.08,"t":"2026-10-15T12:35:00Z","v":38703,"vw":873.738075},{"c":874.2384,"h":876.28,"l":872.06,"n":1411,"o":875.0001,"t":"2026-10-15T12:40:00Z","v":22712,"vw":874.919658},{"c":873.13,"h":876.54,"l":873.11,"n":1241,"o":874.4,"t":"2026-10-15T12:45:00Z","v":26848,"vw":875.283462},{"c":872,"h":874,"l":871.6862,"n":1217,"o":873.5,"t":"2026-10-15T12:50:00Z","v":23849,"vw":872.924931},{"c":871.5,"h":873.25,"l":870.56,"n":1295,"o":872,"t":"2026-10-15T12:55:00Z","v":24426,"vw":872.116292},{"c":874.24,"h":875,"l":871.5,"n":1415,"o":871.6,"t":"2026-10-15T13:00:00Z","v":27497,"vw":873.643615},{"c":873,"h":874.25,"l":871.45,"n":1215,"o":873.5,"t":"2026-10-15T13:05:00Z","v":25502,"vw":872.544173},{"c":872.46,"h":873.24,"l":869.93,"n":2227,"o":872.9127,"t":"2026-10-15T13:10:00Z","v":49653,"vw":871.01736},{"c":871.5,"h":874.26,"l":871.18,"n":1486,"o":872.75,"t":"2026-10-15T13:15:00Z","v":352247,"vw":872.837267},{"c":871,"h":872,"l":870,"n":1501,"o":871.5775,"t":"2026-10-15T13:20:00Z","v":34662,"vw":870.803764},{"c":871.33,"h":875,"l":868.71,"n":3092,"o":872,"t":"2026-10-15T13:25:00Z","v":55905,"vw":871.511024},{"c":863.92,"h":878.88,"l":863.61,"n":64161,"o":871.16,"t":"2026-10-15T13:30:00Z","v":1934410,"vw":872.06558},{"c":866.86,"h":867.418,"l":858,"n":48553,"o":863.83,"t":"2026-10-15T13:35:00Z","v":1446918,"vw":861.505948},{"c":873.045,"h":875.91,"l":861.076,"n":38122,"o":866.58,"t":"2026-10-15T13:40:00Z","v":1244033,"vw":869.605458},{"c":872.525,"h":876.94,"l":870.05,"n":26809,"o":872.61,"t":"2026-10-15T13:45:00Z","v":720617,"vw":873.841936},{"c":865.8359,"h":874.51,"l":864.01,"n":24751,"o":872.525,"t":"2026-10-15T13:50:00Z","v":641130,"vw":867.686077},{"c":869.3925,"h":870,"l":863.01,"n":22613,"o":865.952,"t":"2026-10-15T13:55:00Z","v":710115,"vw":866.806282},{"c":878.9518,"h":881.33,"l":868.36,"n":30830,"o":869.275,"t":"2026-10-15T14:00:00Z","v":1227980,"vw":874.527295},{"c":881.43,"h":883.4,"l":876.511,"n":23595,"o":878.565,"t":"2026-10-15T14:05:00Z","v":787822,"vw":879.890806},{"c":880.355,"h":885.45,"l":878.46,"n":24265,"o":881.5,"t":"2026-10-15T14:10:00Z","v":827247,"vw":882.296743},{"c":887.81,"h":889,"l":880.4,"n":22070,"o":880.63,"t":"2026-10-15T14:15:00Z","v":718752,"vw":884.397004},{"c":884.33,"h":890.72,"l":884.231,"n":21871,"o":888,"t":"2026-10-15T14:20:00Z","v":665133,"vw":887.525026},{"c":887.44,"h":888.75,"l":883.12,"n":17436,"o":884.615,"t":"2026-10-15T14:25:00Z","v":584112,"vw":886.23322},{"c":889.088,"h":893,"l":883.31,"n":19092,"o":887.3149,"t":"2026-10-15T14:30:00Z","v":580751,"vw":888.292408},{"c":895.29,"h":895.4,"l":887.59,"n":16831,"o":889.1599,"t":"2026-10-15T14:35:00Z","v":501884,"vw":891.165897},{"c":903.7,"h":903.78,"l":894.76,"n":28651,"o":895.305,"t":"2026-10-15T14:40:00Z","v":994500,"vw":899.420921},{"c":902.5,"h":908.96,"l":902.15,"n":28953,"o":903.7,"t":"2026-10-15T14:45:00Z","v":1000193,"vw":905.43607},{"c":904.595,"h":907.437,"l":900.1,"n":18397,"o":902.5,"t":"2026-10-15T14:50:00Z","v":616378,"vw":903.346593},{"c":910.77,"h":912.69,"l":903.77,"n":21740,"o":904.6,"t":"2026-10-15T14:55:00Z","v":778056,"vw":909.412771},{"c":913.1,"h":913.1997,"l":907.5,"n":17291,"o":911.07,"t":"2026-10-15T15:00:00Z","v":583626,"vw":910.052946},{"c":913.735,"h":914.12,"l":907.8,"n":18397,"o":913.065,"t":"2026-10-15T15:05:00Z","v":577194,"vw":911.421439},{"c":918.05,"h":918.33,"l":911,"n":18865,"o":913.745,"t":"2026-10-15T15:10:00Z","v":581618,"vw":915.389133},{"c":912.758,"h":922.285,"l":911.75,"n":27652,"o":918.05,"t":"2026-10-15T15:15:00Z","v":847393,"vw":917.53363},{"c":911.755,"h":914.4,"l":909.315,"n":17974,"o":912.55,"t":"2026-10-15T15:20:00Z","v":612614,"vw":911.843939},{"c":912.19,"h":913.7999,"l":909.03,"n":12358,"o":911.9999,"t":"2026-10-15T15:25:00Z","v":392979,"vw":911.795893},{"c":911.785,"h":913.9,"l":910,"n":10160,"o":912.19,"t":"2026-10-15T15:30:00Z","v":285954,"vw":911.798816},{"c":910.485,"h":914.94,"l":910.0501,"n":10425,"o":911.64,"t":"2026-10-15T15:35:00Z","v":352051,"vw":912.66952},{"c":910.305,"h":912.19,"l":909.1101,"n":9643,"o":910.58,"t":"2026-10-15T15:40:00Z","v":302687,"vw":910.639584},{"c":912.497,"h":912.595,"l":907.35,"n":10779,"o":910.2,"t":"2026-10-15T15:45:00Z","v":349758,"vw":909.564086},{"c":912.66,"h":914.9,"l":911.79,"n":9032,"o":911.79,"t":"2026-10-15T15:50:00Z","v":236286,"vw":913.350941},{"c":917.05,"h":917.31,"l":911.1001,"n":9567,"o":912.59,"t":"2026-10-15T15:55:00Z","v":273919,"vw":914.604941},{"c":915.2826,"h":918.76,"l":914.94,"n":10104,"o":917.16,"t":"2026-10-15T16:00:00Z","v":258725,"vw":917.073579},{"c":914.03,"h":916.6814,"l":913.56,"n":7973,"o":915.264,"t":"2026-10-15T16:05:00Z","v":197477,"vw":915.126415},{"c":911.68,"h":914.2499,"l":911.21,"n":6661,"o":914.135,"t":"2026-10-15T16:10:00Z","v":210719,"vw":912.534916},{"c":910.95,"h":912.75,"l":910.03,"n":6601,"o":911.86,"t":"2026-10-15T16:15:00Z","v":201684,"vw":911.521014},{"c":910.65,"h":912.35,"l":910.0544,"n":5488,"o":910.79,"t":"2026-10-15T16:20:00Z","v":154485,"vw":911.18145},{"c":908.41,"h":911.21,"l":908.01,"n":6912,"o":910.65,"t":"2026-10-15T16:25:00Z","v":200718,"vw":909.676072},{"c":910.76,"h":910.77,"l":906.15,"n":8062,"o":908.605,"t":"2026-10-15T16:30:00Z","v":270905,"vw":907.882147},{"c":908.635,"h":913.63,"l":908.5,"n":6920,"o":910.7899,"t":"2026-10-15T16:35:00Z","v":206462,"vw":911.241944},{"c":910.21,"h":910.425,"l":906.52,"n":6442,"o":908.635,"t":"2026-10-15T16:40:00Z","v":175195,"vw":908.414608},{"c":908.604,"h":910.97,"l":908.03,"n":4869,"o":910.425,"t":"2026-10-15T16:45:00Z","v":121012,"vw":909.667399},{"c":908.74,"h":908.75,"l":906.1306,"n":5547,"o":908.4,"t":"2026-10-15T16:50:00Z","v":163477,"vw":907.356989},{"c":909.265,"h":909.6065,"l":907.97,"n":1672,"o":908.67,"t":"2026-10-15T16:55:00Z","v":37871,"vw":908.819517},{"c":904.4208,"h":907.02,"l":903.58,"n":6905,"o":906.755,"t":"2026-10-15T18:10:00Z","v":199462,"vw":904.992351},{"c":905.61,"h":906.15,"l":903.71,"n":6870,"o":904.78,"t":"2026-10-15T18:15:00Z","v":219321,"vw":904.897917},{"c":904.9784,"h":906.11,"l":904.2,"n":4871,"o":905.595,"t":"2026-10-15T18:20:00Z","v":138304,"vw":905.126064},{"c":904.935,"h":905.1999,"l":903.2801,"n":5804,"o":904.79,"t":"2026-10-15T18:25:00Z","v":177897,"vw":904.268956},{"c":905.55,"h":906.14,"l":904,"n":4829,"o":904.81,"t":"2026-10-15T18:30:00Z","v":149302,"vw":904.978419},{"c":906.695,"h":907.33,"l":905.56,"n":4479,"o":905.56,"t":"2026-10-15T18:35:00Z","v":111175,"vw":906.593015},{"c":907.4925,"h":907.87,"l":905.6485,"n":4397,"o":906.52,"t":"2026-10-15T18:40:00Z","v":117047,"vw":906.787337},{"c":906,"h":907.87,"l":905.8,"n":3820,"o":907.38,"t":"2026-10-15T18:45:00Z","v":85747,"vw":906.748606},{"c":907.58,"h":907.7299,"l":905.83,"n":3905,"o":906,"t":"2026-10-15T18:50:00Z","v":75915,"vw":906.632187},{"c":909.84,"h":909.9873,"l":906.91,"n":5165,"o":907.59,"t":"2026-10-15T18:55:00Z","v":150320,"vw":908.419205},{"c":912.98,"h":913,"l":909.65,"n":7445,"o":909.8982,"t":"2026-10-15T19:00:00Z","v":232682,"vw":911.698506},{"c":916.22,"h":916.7999,"l":912.421,"n":10367,"o":912.87,"t":"2026-10-15T19:05:00Z","v":344316,"vw":915.108142},{"c":918.745,"h":920.98,"l":915.92,"n":11792,"o":916.15,"t":"2026-10-15T19:10:00Z","v":363968,"vw":918.78845},{"c":922.065,"h":922.28,"l":918.745,"n":9733,"o":918.84,"t":"2026-10-15T19:15:00Z","v":294785,"vw":920.906075},{"c":922.925,"h":924,"l":920.6221,"n":12894,"o":922.065,"t":"2026-10-15T19:20:00Z","v":395595,"vw":922.67833},{"c":922.2299,"h":924.8,"l":921.72,"n":10735,"o":922.925,"t":"2026-10-15T19:25:00Z","v":390053,"vw":923.053425},{"c":923.1087,"h":925.56,"l":921.2,"n":11091,"o":922,"t":"2026-10-15T19:30:00Z","v":335636,"vw":923.40924},{"c":926.88,"h":927.3399,"l":922.91,"n":10367,"o":923.13,"t":"2026-10-15T19:35:00Z","v":316042,"vw":925.757201},{"c":925.7,"h":927.9,"l":925.055,"n":10425,"o":926.805,"t":"2026-10-15T19:40:00Z","v":326753,"vw":926.559913},{"c":929.93,"h":930,"l":925.48,"n":12989,"o":925.7,"t":"2026-10-15T19:45:00Z","v":633031,"vw":928.322641},{"c":929.17,"h":930,"l":926.821,"n":16344,"o":929.65,"t":"2026-10-15T19:50:00Z","v":509428,"vw":928.495305},{"c":931.4,"h":931.65,"l":925.6869,"n":28106,"o":928.79,"t":"2026-10-15T19:55:00Z","v":899867,"vw":929.592917},{"c":930.5,"h":932,"l":899.9404,"n":2469,"o":931.54,"t":"2026-10-15T20:00:00Z","v":4099984,"vw":931.22635},{"c":929.38,"h":931,"l":929,"n":1334,"o":930.99,"t":"2026-10-15T20:05:00Z","v":23018,"vw":929.938407},{"c":928.35,"h":930,"l":928,"n":966,"o":929.47,"t":"2026-10-15T20:10:00Z","v":26375,"vw":928.631382},{"c":928.29,"h":929.7332,"l":927.79,"n":1129,"o":928.4866,"t":"2026-10-15T20:15:00Z","v":20320,"vw":928.475705},{"c":929.82,"h":930.61,"l":927.8,"n":772,"o":928.838,"t":"2026-10-15T20:20:00Z","v":15894,"vw":929.054311},{"c":929.37,"h":930.1,"l":929,"n":559,"o":930.09,"t":"2026-10-15T20:25:00Z","v":7060,"vw":929.826318},{"c":930.5,"h":930.5,"l":929.425,"n":251,"o":929.5,"t":"2026-10-15T20:30:00Z","v":3804,"vw":929.922867}],"history":[{"c":108.34,"h":108.71,"l":106.8,"n":168926,"o":107.805,"t":"2024-10-14T04:00:00Z","v":15021917,"vw":107.943102},{"c":104.32,"h":109.49,"l":102.71,"n":261919,"o":107.86,"t":"2024-10-15T04:00:00Z","v":23419132,"vw":105.086786},{"c":109.24,"h":109.63,"l":105.61,"n":221576,"o":106.02,"t":"2024-10-16T04:00:00Z","v":20450884,"vw":108.320349},{"c":112.05,"h":114.14,"l":111.01,"n":269206,"o":111.34,"t":"2024-10-17T04:00:00Z","v":26584811,"vw":112.567001},{"c":111.15,"h":112.9,"l":109.86,"n":173135,"o":111.75,"t":"2024-10-18T04:00:00Z","v":16700370,"vw":111.012347},{"c":109.08,"h":111.14,"l":107.69,"n":149792,"o":111.1,"t":"2024-10-21T04:00:00Z","v":14829420,"vw":108.933381},{"c":107.82,"h":108.515,"l":106.37,"n":142283,"o":108.24,"t":"2024-10-22T04:00:00Z","v":13758061,"vw":107.316563},{"c":105.05,"h":107.1,"l":103.54,"n":175268,"o":106.564,"t":"2024-10-23T04:00:00Z","v":15174706,"vw":105.169334},{"c":106.85,"h":107.53,"l":105.545,"n":148414,"o":106.775,"t":"2024-10-24T04:00:00Z","v":13206263,"vw":106.633409},{"c":107.91,"h":109.88,"l":107.72,"n":138805,"o":108.34,"t":"2024-10-25T04:00:00Z","v":12264950,"vw":108.67871},{"c":106.39,"h":108.18,"l":106.32,"n":129459,"o":106.78,"t":"2024-10-28T04:00:00Z","v":12381045,"vw":106.926271},{"c":108.18,"h":108.75,"l":105.6037,"n":143228,"o":106.585,"t":"2024-10-29T04:00:00Z","v":15164581,"vw":107.266773},{"c":104.08,"h":106.8,"l":103.64,"n":168936,"o":106.26,"t":"2024-10-30T04:00:00Z","v":14321780,"vw":104.76623},{"c":99.65,"h":102.49,"l":99.0707,"n":212304,"o":102.2,"t":"2024-10-31T04:00:00Z","v":19830324,"vw":99.922227},{"c":99.73,"h":100.61,"l":99.37,"n":152572,"o":100,"t":"2024-11-01T04:00:00Z","v":13623350,"vw":99.976705},{"c":101.73,"h":103.7867,"l":101.0011,"n":154552,"o":101.5,"t":"2024-11-04T05:00:00Z","v":15765848,"vw":102.264492},{"c":105.49,"h":105.62,"l":101.79,"n":129852,"o":102,"t":"2024-11-05T05:00:00Z","v":12071905,"vw":104.27788},{"c":111.83,"h":112.32,"l":107,"n":227964,"o":108.38,"t":"2024-11-06T05:00:00Z","v":20304531,"vw":110.376408},{"c":113.41,"h":113.86,"l":111.37,"n":166254,"o":112.5586,"t":"2024-11-07T05:00:00Z","v":13569838,"vw":112.958207},{"c":111.9,"h":114.3,"l":110.565,"n":136834,"o":112.14,"t":"2024-11-08T05:00:00Z","v":13045721,"vw":112.060198},{"c":108.65,"h":111.51,"l":106.77,"n":170479,"o":110.945,"t":"2024-11-11T05:00:00Z","v":14479681,"vw":108.185882},{"c":104.1,"h":105.09,"l":102.07,"n":252084,"o":105,"t":"2024-11-12T05:00:00Z","v":21859729,"vw":103.569867},{"c":99.92,"h":103.3402,"l":99.82,"n":209938,"o":102.8,"t":"2024-11-13T05:00:00Z","v":18416175,"vw":100.892198},{"c":99.18,"h":102.29,"l":98.56,"n":210737,"o":101.29,"t":"2024-11-14T05:00:00Z","v":18459749,"vw":99.938982},{"c":96.34,"h":98.2,"l":95.6374,"n":197846,"o":97.55,"t":"2024-11-15T05:00:00Z","v":18518298,"vw":96.631849},{"c":97.51,"h":98.07,"l":95.53,"n":133433,"o":96.545,"t":"2024-11-18T05:00:00Z","v":14252833,"vw":97.202974},{"c":97.73,"h":98.18,"l":96.51,"n":139698,"o":97,"t":"2024-11-19T05:00:00Z","v":14160307,"vw":97.504071},{"c":98.37,"h":98.53,"l":96.53,"n":143161,"o":97.975,"t":"2024-11-20T05:00:00Z","v":10454258,"vw":97.73019},{"c":102.76,"h":103.2864,"l":98.062,"n":195822,"o":100.095,"t":"2024-11-21T05:00:00Z","v":18915150,"vw":101.504942},{"c":102.64,"h":103.71,"l":101.65,"n":139404,"o":102.36,"t":"2024-11-22T05:00:00Z","v":12063730,"vw":102.719271},{"c":104.48,"h":106.4,"l":103.81,"n":185908,"o":103.85,"t":"2024-11-25T05:00:00Z","v":22837895,"vw":104.895329},{"c":101.8,"h":104.72,"l":100.31,"n":188005,"o":104,"t":"2024-11-26T05:00:00Z","v":19275679,"vw":101.434684},{"c":98.2,"h":101.04,"l":96.635,"n":195525,"o":100.94,"t":"2024-11-27T05:00:00Z","v":17046441,"vw":98.185334},{"c":97.95,"h":98.2,"l":96.1,"n":142990,"o":97.24,"t":"2024-11-29T05:00:00Z","v":13729436,"vw":97.392693},{"c":98.55,"h":100.09,"l":97.53,"n":171838,"o":97.6,"t":"2024-12-02T05:00:00Z","v":16525553,"vw":98.852107},{"c":99.84,"h":103.68,"l":99.63,"n":230095,"o":101.12,"t":"2024-12-03T05:00:00Z","v":23479706,"vw":101.282673},{"c":103.2,"h":103.41,"l":99.8,"n":159998,"o":100.77,"t":"2024-12-04T05:00:00Z","v":16306240,"vw":101.801592},{"c":100.87,"h":104.2498,"l":100.61,"n":140863,"o":103.875,"t":"2024-12-05T05:00:00Z","v":13448928,"vw":102.063155},{"c":101.17,"h":102.19,"l":100.03,"n":139331,"o":100.88,"t":"2024-12-06T05:00:00Z","v":12381020,"vw":101.179177},{"c":102.82,"h":104.5,"l":100.37,"n":156697,"o":100.65,"t":"2024-12-09T05:00:00Z","v":14141937,"vw":103.048251},{"c":98.1,"h":105,"l":97.2701,"n":253603,"o":104.96,"t":"2024-12-10T05:00:00Z","v":23548508,"vw":99.469812},{"c":102.055,"h":102.66,"l":98.3,"n":169978,"o":99.5,"t":"2024-12-11T05:00:00Z","v":15248381,"vw":101.143992},{"c":98.24,"h":101.98,"l":97.76,"n":213875,"o":101.4,"t":"2024-12-12T05:00:00Z","v":19334854,"vw":98.912352},{"c":102.5,"h":103.2,"l":99.6651,"n":250313,"o":100.765,"t":"2024-12-13T05:00:00Z","v":23926017,"vw":101.694896},{"c":108.26,"h":111.13,"l":104.54,"n":439042,"o":105.61,"t":"2024-12-16T05:00:00Z","v":42741152,"vw":108.860605},{"c":108.6,"h":110.49,"l":107.68,"n":320581,"o":109.75,"t":"2024-12-17T05:00:00Z","v":35811475,"vw":108.847652},{"c":103.9,"h":112.04,"l":102.73,"n":581820,"o":110.25,"t":"2024-12-18T05:00:00Z","v":63024283,"vw":107.923639},{"c":87.09,"h":91,"l":84.61,"n":865649,"o":90.075,"t":"2024-12-19T05:00:00Z","v":91396777,"vw":86.763198},{"c":90.12,"h":90.25,"l":83.54,"n":401539,"o":85.4063,"t":"2024-12-20T05:00:00Z","v":49578449,"vw":87.800137},{"c":89.72,"h":91.1,"l":88.4,"n":219781,"o":90,"t":"2024-12-23T05:00:00Z","v":26041473,"vw":89.444538},{"c":89.28,"h":89.7,"l":88.23,"n":127908,"o":89.58,"t":"2024-12-24T05:00:00Z","v":13021257,"vw":89.078836},{"c":89.82,"h":90.63,"l":88.1,"n":151662,"o":88.5,"t":"2024-12-26T05:00:00Z","v":14506092,"vw":89.573184},{"c":88.63,"h":89.49,"l":87.58,"n":155389,"o":89,"t":"2024-12-27T05:00:00Z","v":19422607,"vw":88.569961},{"c":85.31,"h":87.05,"l":84.58,"n":219056,"o":86.985,"t":"2024-12-30T05:00:00Z","v":22022912,"vw":85.685342},{"c":84.16,"h":86.4,"l":84.09,"n":181722,"o":85.44,"t":"2024-12-31T05:00:00Z","v":18691546,"vw":84.681952},{"c":87.33,"h":87.65,"l":84.74,"n":201656,"o":84.98,"t":"2025-01-02T05:00:00Z","v":18859957,"vw":86.574634},{"c":89.87,"h":90.195,"l":87.51,"n":171602,"o":87.95,"t":"2025-01-03T05:00:00Z","v":17484588,"vw":89.230379},{"c":99.26,"h":101.52,"l":95.48,"n":416205,"o":95.565,"t":"2025-01-06T05:00:00Z","v":42903278,"vw":99.173094},{"c":101.91,"h":106.7399,"l":101.16,"n":497680,"o":103.41,"t":"2025-01-07T05:00:00Z","v":53570014,"vw":103.639128},{"c":99.41,"h":103.475,"l":98.3,"n":289559,"o":102.82,"t":"2025-01-08T05:00:00Z","v":33516888,"vw":99.73496},{"c":99.34,"h":100.78,"l":96.87,"n":217022,"o":98.115,"t":"2025-01-10T05:00:00Z","v":20512560,"vw":99.046061},{"c":95.06,"h":96,"l":92.88,"n":244293,"o":95.84,"t":"2025-01-13T05:00:00Z","v":22699139,"vw":94.522472},{"c":97.36,"h":97.41,"l":95.38,"n":179664,"o":97.05,"t":"2025-01-14T05:00:00Z","v":18613447,"vw":96.501254},{"c":103.19,"h":103.9299,"l":99.35,"n":231794,"o":99.44,"t":"2025-01-15T05:00:00Z","v":27568126,"vw":102.809491},{"c":102.6,"h":104.8,"l":101.87,"n":176914,"o":104.32,"t":"2025-01-16T05:00:00Z","v":16243839,"vw":103.30614},{"c":105.75,"h":105.88,"l":102.5,"n":182186,"o":104.64,"t":"2025-01-17T05:00:00Z","v":18908887,"vw":104.777432},{"c":109.38,"h":110.24,"l":105.23,"n":239408,"o":105.425,"t":"2025-01-21T05:00:00Z","v":23533649,"vw":108.545736},{"c":109.23,"h":110.67,"l":107.76,"n":225726,"o":109.165,"t":"2025-01-22T05:00:00Z","v":20004316,"vw":109.311064},{"c":104.84,"h":106.18,"l":103.3501,"n":236347,"o":104.79,"t":"2025-01-23T05:00:00Z","v":22677612,"vw":104.800045},{"c":103.19,"h":105.72,"l":102.72,"n":178510,"o":105.5,"t":"2025-01-24T05:00:00Z","v":19743841,"vw":103.476304},{"c":91.11,"h":96.1,"l":88.36,"n":547589,"o":94.86,"t":"2025-01-27T05:00:00Z","v":50696163,"vw":91.553108},{"c":88.25,"h":93.45,"l":88.04,"n":361601,"o":92.605,"t":"2025-01-28T05:00:00Z","v":34793604,"vw":89.207053},{"c":89.01,"h":90.45,"l":87.76,"n":242342,"o":89.88,"t":"2025-01-29T05:00:00Z","v":25342802,"vw":88.781096},{"c":92.5,"h":93.16,"l":90.3,"n":228815,"o":90.66,"t":"2025-01-30T05:00:00Z","v":22497086,"vw":92.058598},{"c":91.24,"h":94.27,"l":91.14,"n":191960,"o":91.65,"t":"2025-01-31T05:00:00Z","v":20540227,"vw":92.478809},{"c":89.92,"h":91.4,"l":88.0193,"n":194657,"o":88.65,"t":"2025-02-03T05:00:00Z","v":18591373,"vw":89.956016},{"c":90.66,"h":91.45,"l":88.8001,"n":130071,"o":89.05,"t":"2025-02-04T05:00:00Z","v":12776338,"vw":90.52934},{"c":93.6,"h":93.65,"l":90.22,"n":153933,"o":90.385,"t":"2025-02-05T05:00:00Z","v":15684526,"vw":92.316855},{"c":94.54,"h":96.6088,"l":93.58,"n":177408,"o":94.88,"t":"2025-02-06T05:00:00Z","v":16141135,"vw":95.02145},{"c":92.3,"h":95.93,"l":91.59,"n":175814,"o":95.59,"t":"2025-02-07T05:00:00Z","v":15553736,"vw":93.108729},{"c":95.93,"h":96.26,"l":93.17,"n":162944,"o":93.185,"t":"2025-02-10T05:00:00Z","v":16211775,"vw":95.572835},{"c":94.08,"h":95.84,"l":93.56,"n":142839,"o":94.245,"t":"2025-02-11T05:00:00Z","v":12124047,"vw":94.460917},{"c":91.68,"h":92.64,"l":87.35,"n":258212,"o":89.6,"t":"2025-02-12T05:00:00Z","v":22874727,"vw":91.016313},{"c":95.66,"h":96.065,"l":92.02,"n":190145,"o":92.06,"t":"2025-02-13T05:00:00Z","v":16579876,"vw":94.902714},{"c":99.52,"h":100.6983,"l":98,"n":243771,"o":98.41,"t":"2025-02-14T05:00:00Z","v":21284541,"vw":99.246396},{"c":106.79,"h":107.88,"l":102.045,"n":316186,"o":102.635,"t":"2025-02-18T05:00:00Z","v":29641935,"vw":105.670631},{"c":104.36,"h":107.19,"l":103.62,"n":209962,"o":105.755,"t":"2025-02-19T05:00:00Z","v":17860848,"vw":104.874171},{"c":103.18,"h":104.85,"l":102.34,"n":161882,"o":103.98,"t":"2025-02-20T05:00:00Z","v":14487950,"vw":103.330265},{"c":98.84,"h":103.66,"l":97.75,"n":207619,"o":103.64,"t":"2025-02-21T05:00:00Z","v":18650786,"vw":99.921376},{"c":95.41,"h":100.7,"l":95.28,"n":187216,"o":100.215,"t":"2025-02-24T05:00:00Z","v":14883722,"vw":97.287472},{"c":93.22,"h":95.93,"l":92.755,"n":193276,"o":95.5,"t":"2025-02-25T05:00:00Z","v":18608206,"vw":93.812133},{"c":97.71,"h":99.72,"l":95.5,"n":240263,"o":96,"t":"2025-02-26T05:00:00Z","v":21335231,"vw":97.694726},{"c":91.82,"h":99.885,"l":91.49,"n":249620,"o":97.84,"t":"2025-02-27T05:00:00Z","v":22386276,"vw":94.124114},{"c":93.63,"h":94.46,"l":89.87,"n":219418,"o":91,"t":"2025-02-28T05:00:00Z","v":23359055,"vw":93.017504},{"c":90.54,"h":96.2,"l":89.39,"n":200416,"o":95.805,"t":"2025-03-03T05:00:00Z","v":20281784,"vw":92.062972},{"c":91.2,"h":93.59,"l":86.8,"n":261602,"o":90.2,"t":"2025-03-04T05:00:00Z","v":23611503,"vw":90.365636},{"c":94.34,"h":95.05,"l":90.4301,"n":160225,"o":92.15,"t":"2025-03-05T05:00:00Z","v":14010312,"vw":93.351932},{"c":89.27,"h":93.2896,"l":89.0301,"n":207689,"o":90.926,"t":"2025-03-06T05:00:00Z","v":18708085,"vw":90.382639},{"c":92.96,"h":93.34,"l":89.49,"n":203326,"o":90.29,"t":"2025-03-07T05:00:00Z","v":19133938,"vw":91.903346},{"c":87.08,"h":91.37,"l":85.76,"n":251153,"o":89.59,"t":"2025-03-10T04:00:00Z","v":21897870,"vw":87.817378},{"c":89.05,"h":91.1,"l":86.0703,"n":214266,"o":87.9,"t":"2025-03-11T04:00:00Z","v":21962141,"vw":88.700442},{"c":95.64,"h":96.99,"l":92.24,"n":267100,"o":92.47,"t":"2025-03-12T04:00:00Z","v":23584745,"vw":95.212813},{"c":94.88,"h":98.12,"l":94,"n":208754,"o":94.25,"t":"2025-03-13T04:00:00Z","v":18824701,"vw":96.034519},{"c":100.79,"h":102.78,"l":98.75,"n":276040,"o":98.75,"t":"2025-03-14T04:00:00Z","v":24623572,"vw":100.699704},{"c":103.11,"h":104.45,"l":100.96,"n":212824,"o":101.06,"t":"2025-03-17T04:00:00Z","v":17095050,"vw":102.822288},{"c":101.72,"h":103.31,"l":100.29,"n":171065,"o":101.9,"t":"2025-03-18T04:00:00Z","v":18434126,"vw":101.900442},{"c":102.06,"h":103.6,"l":100.49,"n":171930,"o":100.82,"t":"2025-03-19T04:00:00Z","v":16633077,"vw":102.137123},{"c":103,"h":104.69,"l":101.35,"n":297014,"o":101.58,"t":"2025-03-20T04:00:00Z","v":29204411,"vw":103.424811},{"c":94.72,"h":98.5,"l":93.7,"n":518526,"o":98.2,"t":"2025-03-21T04:00:00Z","v":63239562,"vw":95.090663},{"c":96.94,"h":98.4188,"l":95.33,"n":268481,"o":96.1,"t":"2025-03-24T04:00:00Z","v":35406647,"vw":96.95998},{"c":94.18,"h":96.38,"l":93.25,"n":221410,"o":96.18,"t":"2025-03-25T04:00:00Z","v":22191735,"vw":94.474782},{"c":92.13,"h":96.64,"l":90.97,"n":269237,"o":96,"t":"2025-03-26T04:00:00Z","v":27224340,"vw":93.417084},{"c":91.16,"h":92.205,"l":89.61,"n":175556,"o":91.09,"t":"2025-03-27T04:00:00Z","v":15658675,"vw":91.01028},{"c":88.44,"h":90.89,"l":87.6,"n":202672,"o":90.47,"t":"2025-03-28T04:00:00Z","v":17117992,"vw":88.604343},{"c":86.89,"h":87.09,"l":84.1001,"n":240673,"o":86,"t":"2025-03-31T04:00:00Z","v":21089544,"vw":85.787519},{"c":88.71,"h":88.89,"l":86.245,"n":183062,"o":88.525,"t":"2025-04-01T04:00:00Z","v":15337056,"vw":87.995745},{"c":88.6,"h":89.925,"l":86.7,"n":187042,"o":87.13,"t":"2025-04-02T04:00:00Z","v":14520365,"vw":88.261302},{"c":74.34,"h":83.3496,"l":74.21,"n":499078,"o":82.915,"t":"2025-04-03T04:00:00Z","v":44839218,"vw":77.045779},{"c":64.72,"h":71.34,"l":63.8603,"n":545520,"o":70.65,"t":"2025-04-04T04:00:00Z","v":50736472,"vw":66.11858},{"c":68.37,"h":72.46,"l":61.54,"n":505949,"o":63.935,"t":"2025-04-07T04:00:00Z","v":50181767,"vw":67.108038},{"c":65.54,"h":72.97,"l":63.52,"n":380842,"o":71.6,"t":"2025-04-08T04:00:00Z","v":40816935,"vw":68.661027},{"c":77.87,"h":78.56,"l":63.7,"n":573050,"o":66.2,"t":"2025-04-09T04:00:00Z","v":63127790,"vw":71.940071},{"c":70.05,"h":73.05,"l":67.5,"n":438242,"o":72.5,"t":"2025-04-10T04:00:00Z","v":44882314,"vw":70.17426},{"c":69.55,"h":70.165,"l":66.825,"n":324636,"o":69.04,"t":"2025-04-11T04:00:00Z","v":30807779,"vw":68.80413},{"c":71.02,"h":74.78,"l":69.97,"n":313034,"o":74.67,"t":"2025-04-14T04:00:00Z","v":32634734,"vw":71.82232},{"c":71.04,"h":72.8,"l":70.55,"n":172429,"o":71.12,"t":"2025-04-15T04:00:00Z","v":19132748,"vw":71.471907},{"c":69.33,"h":70.4505,"l":67.17,"n":280977,"o":67.925,"t":"2025-04-16T04:00:00Z","v":28475005,"vw":69.093616},{"c":68.8,"h":70.48,"l":67,"n":184595,"o":70.435,"t":"2025-04-17T04:00:00Z","v":20693982,"vw":68.379711},{"c":66.74,"h":68,"l":65.645,"n":184660,"o":67.76,"t":"2025-04-21T04:00:00Z","v":19826149,"vw":66.522794},{"c":70.21,"h":70.4,"l":67.44,"n":181172,"o":67.54,"t":"2025-04-22T04:00:00Z","v":20351236,"vw":69.455689},{"c":72.93,"h":75.4,"l":72.5,"n":278100,"o":73.695,"t":"2025-04-23T04:00:00Z","v":26385505,"vw":73.705147},{"c":77.42,"h":77.59,"l":73.6,"n":236798,"o":74.57,"t":"2025-04-24T04:00:00Z","v":23875592,"vw":76.290991},{"c":79.78,"h":80.3,"l":76.9,"n":210295,"o":77.55,"t":"2025-04-25T04:00:00Z","v":19746209,"vw":79.014886},{"c":78.56,"h":79.61,"l":76.92,"n":160926,"o":78.765,"t":"2025-04-28T04:00:00Z","v":16882413,"vw":78.298149},{"c":76.88,"h":78.19,"l":76.475,"n":182486,"o":77.94,"t":"2025-04-29T04:00:00Z","v":17098049,"vw":77.134868},{"c":76.95,"h":77.145,"l":73.5,"n":193735,"o":73.62,"t":"2025-04-30T04:00:00Z","v":19779295,"vw":75.51476},{"c":77.77,"h":79.89,"l":77.64,"n":172770,"o":79.4,"t":"2025-05-01T04:00:00Z","v":15349220,"vw":78.64763},{"c":80.72,"h":81.67,"l":79.1,"n":176421,"o":79.585,"t":"2025-05-02T04:00:00Z","v":18899715,"vw":80.577319},{"c":80.42,"h":81.15,"l":79.05,"n":133675,"o":79.41,"t":"2025-05-05T04:00:00Z","v":12513586,"vw":80.270442},{"c":80.51,"h":81.215,"l":78.54,"n":149995,"o":79.04,"t":"2025-05-06T04:00:00Z","v":13173791,"vw":79.986351},{"c":82.62,"h":82.87,"l":80.2,"n":156346,"o":80.99,"t":"2025-05-07T04:00:00Z","v":14919560,"vw":81.608303},{"c":85.15,"h":86.21,"l":83.36,"n":198222,"o":84.25,"t":"2025-05-08T04:00:00Z","v":17580500,"vw":84.990384},{"c":85.86,"h":86.27,"l":84.68,"n":148983,"o":85.57,"t":"2025-05-09T04:00:00Z","v":13017572,"vw":85.551885},{"c":92.29,"h":94.2,"l":91.95,"n":302266,"o":92.81,"t":"2025-05-12T04:00:00Z","v":27765334,"vw":92.865686},{"c":96.93,"h":97.41,"l":92.545,"n":322239,"o":92.545,"t":"2025-05-13T04:00:00Z","v":28009085,"vw":96.125351},{"c":95.32,"h":97.65,"l":94.32,"n":299135,"o":96.3,"t":"2025-05-14T04:00:00Z","v":28044449,"vw":95.880255},{"c":95.45,"h":95.61,"l":92.17,"n":261428,"o":94.01,"t":"2025-05-15T04:00:00Z","v":24196105,"vw":94.336938},{"c":98,"h":98.19,"l":95.7,"n":236961,"o":95.9,"t":"2025-05-16T04:00:00Z","v":22609277,"vw":97.650265},{"c":98.65,"h":99.02,"l":95.7,"n":167408,"o":95.71,"t":"2025-05-19T04:00:00Z","v":14380066,"vw":97.918351},{"c":98.1,"h":98.63,"l":96.97,"n":141604,"o":97.92,"t":"2025-05-20T04:00:00Z","v":12331253,"vw":97.923703},{"c":95.84,"h":98.82,"l":95.26,"n":176765,"o":97.16,"t":"2025-05-21T04:00:00Z","v":15764282,"vw":97.013176},{"c":94.83,"h":97.22,"l":94.37,"n":180790,"o":95.41,"t":"2025-05-22T04:00:00Z","v":13245249,"vw":95.829299},{"c":93.37,"h":93.84,"l":90.93,"n":200857,"o":92.26,"t":"2025-05-23T04:00:00Z","v":16544976,"vw":92.574681},{"c":96.38,"h":96.7,"l":94.19,"n":174203,"o":95.18,"t":"2025-05-27T04:00:00Z","v":17612618,"vw":96.041216},{"c":96.18,"h":97.21,"l":95.6,"n":141076,"o":96.7,"t":"2025-05-28T04:00:00Z","v":10500295,"vw":96.397934},{"c":96.8,"h":99.63,"l":96.11,"n":189113,"o":98.59,"t":"2025-05-29T04:00:00Z","v":14640052,"vw":97.09474},{"c":94.46,"h":96.6099,"l":92.22,"n":214155,"o":96.04,"t":"2025-05-30T04:00:00Z","v":23758198,"vw":94.357089},{"c":98.18,"h":99.24,"l":94.4,"n":190228,"o":94.58,"t":"2025-06-02T04:00:00Z","v":16850336,"vw":97.382623},{"c":102.25,"h":102.93,"l":96.96,"n":244816,"o":98.355,"t":"2025-06-03T04:00:00Z","v":22757621,"vw":101.231641},{"c":103.25,"h":103.91,"l":101.7,"n":186977,"o":102.38,"t":"2025-06-04T04:00:00Z","v":14595879,"vw":103.046241},{"c":106.29,"h":109.03,"l":105.53,"n":322868,"o":106.3,"t":"2025-06-05T04:00:00Z","v":28863453,"vw":107.334676},{"c":108.56,"h":111.05,"l":108.0401,"n":242203,"o":108.08,"t":"2025-06-06T04:00:00Z","v":20710120,"vw":109.654561},{"c":110.95,"h":112.53,"l":108.58,"n":220060,"o":109.51,"t":"2025-06-09T04:00:00Z","v":20159672,"vw":111.003801},{"c":114.14,"h":114.9231,"l":111.23,"n":258715,"o":111.53,"t":"2025-06-10T04:00:00Z","v":22949441,"vw":113.711246},{"c":116.03,"h":117.26,"l":114.73,"n":260160,"o":115.6,"t":"2025-06-11T04:00:00Z","v":21614059,"vw":115.980978},{"c":116.18,"h":116.48,"l":113.52,"n":190928,"o":114.105,"t":"2025-06-12T04:00:00Z","v":17076501,"vw":115.625068},{"c":115.6,"h":117.1,"l":113.66,"n":204032,"o":113.8,"t":"2025-06-13T04:00:00Z","v":17453016,"vw":115.676633},{"c":119.84,"h":120.9607,"l":117.32,"n":264100,"o":117.81,"t":"2025-06-16T04:00:00Z","v":21374055,"vw":119.656242},{"c":120.34,"h":123.51,"l":119.35,"n":260035,"o":119.6,"t":"2025-06-17T04:00:00Z","v":20837736,"vw":121.564927},{"c":121.82,"h":122.98,"l":120.18,"n":235669,"o":120.46,"t":"2025-06-18T04:00:00Z","v":20180011,"vw":121.893662},{"c":123.6,"h":124.16,"l":120.38,"n":313619,"o":122.77,"t":"2025-06-20T04:00:00Z","v":29290388,"vw":122.768076},{"c":122.08,"h":124.5091,"l":119.81,"n":277249,"o":123.67,"t":"2025-06-23T04:00:00Z","v":23399222,"vw":122.48543},{"c":127.91,"h":128.1,"l":124.96,"n":294568,"o":125.11,"t":"2025-06-24T04:00:00Z","v":26420607,"vw":126.981381},{"c":127.25,"h":127.5,"l":125.62,"n":449864,"o":126.61,"t":"2025-06-25T04:00:00Z","v":39406992,"vw":126.63578},{"c":126,"h":129.85,"l":123.79,"n":586342,"o":129.53,"t":"2025-06-26T04:00:00Z","v":62678063,"vw":125.949578},{"c":124.76,"h":127.54,"l":123.39,"n":285395,"o":125.14,"t":"2025-06-27T04:00:00Z","v":36888608,"vw":125.081734},{"c":123.25,"h":125.08,"l":121.85,"n":275836,"o":124.895,"t":"2025-06-30T04:00:00Z","v":22799675,"vw":123.40077},{"c":120.89,"h":123.9899,"l":119.08,"n":308283,"o":122.345,"t":"2025-07-01T04:00:00Z","v":24825833,"vw":121.109549},{"c":121.74,"h":123,"l":118.06,"n":304633,"o":120.5,"t":"2025-07-02T04:00:00Z","v":29303779,"vw":121.26631},{"c":122.29,"h":123.63,"l":121.83,"n":145271,"o":122.325,"t":"2025-07-03T04:00:00Z","v":13247931,"vw":122.770711},{"c":119.92,"h":121.505,"l":118.911,"n":225466,"o":121.18,"t":"2025-07-07T04:00:00Z","v":19148367,"vw":119.983034},{"c":124.42,"h":125.45,"l":121.95,"n":256374,"o":122.445,"t":"2025-07-08T04:00:00Z","v":26238160,"vw":124.187656},{"c":122.24,"h":126.15,"l":121.28,"n":230351,"o":124.815,"t":"2025-07-09T04:00:00Z","v":20463955,"vw":122.832381},{"c":123.11,"h":124.35,"l":122.02,"n":195580,"o":124.28,"t":"2025-07-10T04:00:00Z","v":15378419,"vw":123.002496},{"c":124.53,"h":124.81,"l":121.24,"n":178568,"o":122.125,"t":"2025-07-11T04:00:00Z","v":15820592,"vw":123.667695},{"c":118.61,"h":120.44,"l":117.02,"n":363461,"o":120.38,"t":"2025-07-14T04:00:00Z","v":32117724,"vw":118.831225},{"c":120.11,"h":121.39,"l":119.122,"n":244230,"o":120.94,"t":"2025-07-15T04:00:00Z","v":24958888,"vw":120.060746},{"c":116.43,"h":119.09,"l":114.8103,"n":344142,"o":119.025,"t":"2025-07-16T04:00:00Z","v":30606541,"vw":116.315616},{"c":113.26,"h":114.2,"l":110.95,"n":417773,"o":113.93,"t":"2025-07-17T04:00:00Z","v":34702434,"vw":112.638025},{"c":114.39,"h":114.8,"l":113.28,"n":233034,"o":114.24,"t":"2025-07-18T04:00:00Z","v":19349490,"vw":114.092039},{"c":113.23,"h":115.92,"l":112.67,"n":247144,"o":113.585,"t":"2025-07-21T04:00:00Z","v":22189833,"vw":114.264407},{"c":109.22,"h":113,"l":108.125,"n":358657,"o":112.855,"t":"2025-07-22T04:00:00Z","v":27917613,"vw":109.305062},{"c":109.83,"h":110.289,"l":108.876,"n":190360,"o":109.44,"t":"2025-07-23T04:00:00Z","v":17809995,"vw":109.55763},{"c":111.73,"h":112.73,"l":110.25,"n":210130,"o":111.06,"t":"2025-07-24T04:00:00Z","v":20293061,"vw":111.608519},{"c":111.26,"h":111.5,"l":108.83,"n":174761,"o":110.99,"t":"2025-07-25T04:00:00Z","v":16372323,"vw":110.661568},{"c":111.25,"h":112,"l":109.86,"n":156450,"o":111.72,"t":"2025-07-28T04:00:00Z","v":12932264,"vw":110.940213},{"c":111.96,"h":113.54,"l":110.67,"n":180803,"o":112.045,"t":"2025-07-29T04:00:00Z","v":16653250,"vw":112.224498},{"c":114.74,"h":114.89,"l":112.41,"n":178715,"o":112.6,"t":"2025-07-30T04:00:00Z","v":16378368,"vw":114.022709},{"c":109.14,"h":112.27,"l":106.94,"n":332736,"o":112.19,"t":"2025-07-31T04:00:00Z","v":29224343,"vw":109.40178},{"c":104.88,"h":106.5,"l":103.38,"n":294201,"o":105.49,"t":"2025-08-01T04:00:00Z","v":24003253,"vw":104.905395},{"c":107.77,"h":107.88,"l":105.46,"n":179384,"o":106.015,"t":"2025-08-04T04:00:00Z","v":14780563,"vw":107.277508},{"c":109.06,"h":110.635,"l":106.83,"n":189740,"o":109.3,"t":"2025-08-05T04:00:00Z","v":17835962,"vw":108.781016},{"c":108.78,"h":108.955,"l":106.75,"n":157081,"o":107.9,"t":"2025-08-06T04:00:00Z","v":13021881,"vw":108.094382},{"c":111.87,"h":115.28,"l":110.79,"n":220309,"o":114.14,"t":"2025-08-07T04:00:00Z","v":18986483,"vw":112.26784},{"c":118.89,"h":119.3299,"l":111.67,"n":322814,"o":112.17,"t":"2025-08-08T04:00:00Z","v":28962204,"vw":117.393429},{"c":123.72,"h":127.28,"l":121.65,"n":354112,"o":124.97,"t":"2025-08-11T04:00:00Z","v":35065759,"vw":123.628281},{"c":127.75,"h":128.55,"l":123.0424,"n":277284,"o":124.7,"t":"2025-08-12T04:00:00Z","v":25990637,"vw":126.627833},{"c":124.27,"h":128.6,"l":123.35,"n":200343,"o":127.58,"t":"2025-08-13T04:00:00Z","v":18438169,"vw":124.901265},{"c":125.29,"h":125.74,"l":121.4,"n":166060,"o":123.2,"t":"2025-08-14T04:00:00Z","v":12235946,"vw":124.178499},{"c":120.87,"h":123.38,"l":119.44,"n":224360,"o":123.17,"t":"2025-08-15T04:00:00Z","v":18986654,"vw":120.929309},{"c":123.55,"h":123.68,"l":120.66,"n":144121,"o":121.35,"t":"2025-08-18T04:00:00Z","v":12208770,"vw":122.760944},{"c":122.05,"h":124.24,"l":121.31,"n":150036,"o":122.94,"t":"2025-08-19T04:00:00Z","v":11491231,"vw":122.535517},{"c":117.21,"h":118.91,"l":113.46,"n":293427,"o":118.7,"t":"2025-08-20T04:00:00Z","v":25794993,"vw":115.811037},{"c":115.79,"h":117.73,"l":115.61,"n":136088,"o":117,"t":"2025-08-21T04:00:00Z","v":13174938,"vw":116.27501},{"c":117.68,"h":120.7,"l":116.51,"n":185854,"o":117.65,"t":"2025-08-22T04:00:00Z","v":17038258,"vw":118.641138},{"c":116.42,"h":118.08,"l":116.1,"n":117020,"o":117.68,"t":"2025-08-25T04:00:00Z","v":8674832,"vw":117.032529},{"c":116.5,"h":118.36,"l":115.81,"n":137357,"o":116.09,"t":"2025-08-26T04:00:00Z","v":12584324,"vw":117.109417},{"c":117.75,"h":118.73,"l":116.44,"n":158223,"o":116.85,"t":"2025-08-27T04:00:00Z","v":15349289,"vw":117.75524},{"c":122,"h":122.571,"l":118.73,"n":197676,"o":118.88,"t":"2025-08-28T04:00:00Z","v":17295541,"vw":121.342278},{"c":119.01,"h":122.7699,"l":118.06,"n":195516,"o":122.6,"t":"2025-08-29T04:00:00Z","v":16773119,"vw":119.49438},{"c":118.48,"h":118.555,"l":114.25,"n":171688,"o":115.86,"t":"2025-09-02T04:00:00Z","v":13771931,"vw":116.700886},{"c":118.72,"h":119.44,"l":117.295,"n":134130,"o":119.36,"t":"2025-09-03T04:00:00Z","v":14101285,"vw":118.436485},{"c":124.21,"h":124.41,"l":118.52,"n":199060,"o":118.85,"t":"2025-09-04T04:00:00Z","v":18589051,"vw":121.883012},{"c":131.37,"h":131.41,"l":125.66,"n":323343,"o":127.77,"t":"2025-09-05T04:00:00Z","v":28395943,"vw":129.097105},{"c":131.46,"h":132.2586,"l":128.4,"n":226509,"o":130.55,"t":"2025-09-08T04:00:00Z","v":19492584,"vw":130.891142},{"c":135.24,"h":138,"l":131.56,"n":257030,"o":131.76,"t":"2025-09-09T04:00:00Z","v":20704950,"vw":134.359518},{"c":140,"h":142.235,"l":138.34,"n":310747,"o":140.02,"t":"2025-09-10T04:00:00Z","v":25791266,"vw":140.5475},{"c":150.57,"h":156.26,"l":147.61,"n":529952,"o":147.72,"t":"2025-09-11T04:00:00Z","v":50347532,"vw":152.550965},{"c":157.23,"h":158.28,"l":153.21,"n":384885,"o":153.55,"t":"2025-09-12T04:00:00Z","v":32288339,"vw":156.223961},{"c":157.77,"h":160.3399,"l":156.55,"n":256019,"o":156.96,"t":"2025-09-15T04:00:00Z","v":20101397,"vw":157.830895},{"c":158.82,"h":159.56,"l":157.165,"n":204352,"o":157.98,"t":"2025-09-16T04:00:00Z","v":16911615,"vw":158.407216},{"c":159.99,"h":160.59,"l":155.26,"n":254358,"o":157.405,"t":"2025-09-17T04:00:00Z","v":18843556,"vw":158.785944},{"c":168.89,"h":170.45,"l":162.6,"n":355486,"o":162.99,"t":"2025-09-18T04:00:00Z","v":28212795,"vw":168.232509},{"c":162.73,"h":163.7,"l":159.38,"n":383941,"o":162.75,"t":"2025-09-19T04:00:00Z","v":37309873,"vw":162.18682},{"c":164.62,"h":167.26,"l":161.59,"n":355469,"o":164.375,"t":"2025-09-22T04:00:00Z","v":25851216,"vw":165.168506},{"c":166.41,"h":168.99,"l":165.23,"n":546532,"o":165.68,"t":"2025-09-23T04:00:00Z","v":43316501,"vw":167.206533},{"c":161.71,"h":166,"l":158.3,"n":538644,"o":165.08,"t":"2025-09-24T04:00:00Z","v":57096440,"vw":161.803924},{"c":156.83,"h":158.95,"l":154.65,"n":385257,"o":157.39,"t":"2025-09-25T04:00:00Z","v":32209195,"vw":156.727693},{"c":157.27,"h":158.92,"l":155.18,"n":260197,"o":158.52,"t":"2025-09-26T04:00:00Z","v":24044953,"vw":157.174093},{"c":163.9,"h":165.8,"l":159.9706,"n":312631,"o":160,"t":"2025-09-29T04:00:00Z","v":26506504,"vw":163.815254},{"c":167.32,"h":168.95,"l":163.96,"n":262496,"o":164.105,"t":"2025-09-30T04:00:00Z","v":20092460,"vw":166.665944},{"c":182.15,"h":182.39,"l":165.5,"n":541707,"o":165.6,"t":"2025-10-01T04:00:00Z","v":41674762,"vw":177.32213},{"c":183.75,"h":186.18,"l":181.21,"n":350640,"o":184.955,"t":"2025-10-02T04:00:00Z","v":25122189,"vw":183.377769},{"c":187.83,"h":191.8499,"l":184.92,"n":383037,"o":185.21,"t":"2025-10-03T04:00:00Z","v":29399259,"vw":188.468406},{"c":190.96,"h":201,"l":189.43,"n":452898,"o":195.01,"t":"2025-10-06T04:00:00Z","v":36392256,"vw":194.435524},{"c":185.69,"h":195.2999,"l":183.24,"n":377487,"o":194.85,"t":"2025-10-07T04:00:00Z","v":27828161,"vw":187.694809},{"c":196.54,"h":196.95,"l":188.8,"n":378265,"o":188.99,"t":"2025-10-08T04:00:00Z","v":26833890,"vw":194.182473},{"c":192.33,"h":196.62,"l":189.5,"n":271777,"o":192.965,"t":"2025-10-09T04:00:00Z","v":19721480,"vw":192.956941},{"c":181.6,"h":193.44,"l":179.61,"n":418899,"o":192.96,"t":"2025-10-10T04:00:00Z","v":26990253,"vw":184.461938},{"c":192.77,"h":193.3995,"l":187.99,"n":282070,"o":190.79,"t":"2025-10-13T04:00:00Z","v":20928376,"vw":191.293331},{"c":187.06,"h":192.46,"l":186.25,"n":234370,"o":186.96,"t":"2025-10-14T04:00:00Z","v":15912423,"vw":189.001168},{"c":191.94,"h":192.88,"l":187.4235,"n":240642,"o":192.475,"t":"2025-10-15T04:00:00Z","v":17793126,"vw":190.668887},{"c":202.53,"h":206.34,"l":195.2,"n":531590,"o":199.96,"t":"2025-10-16T04:00:00Z","v":42041348,"vw":201.959396},{"c":202.38,"h":203.39,"l":195.55,"n":329854,"o":199.28,"t":"2025-10-17T04:00:00Z","v":23283075,"vw":200.148157},{"c":206.77,"h":214.75,"l":205.5,"n":330254,"o":209.655,"t":"2025-10-20T04:00:00Z","v":23268429,"vw":208.609379},{"c":202.29,"h":205.87,"l":200.8401,"n":229124,"o":204.3,"t":"2025-10-21T04:00:00Z","v":13717215,"vw":202.984734},{"c":198.47,"h":205.5764,"l":192.4,"n":312095,"o":202.25,"t":"2025-10-22T04:00:00Z","v":21949776,"vw":197.692013},{"c":206.71,"h":209,"l":195.2,"n":288544,"o":196.7,"t":"2025-10-23T04:00:00Z","v":19397915,"vw":204.079719},{"c":219.02,"h":219.82,"l":209.98,"n":357957,"o":212.39,"t":"2025-10-24T04:00:00Z","v":25821756,"vw":216.525296},{"c":220.1,"h":224.98,"l":215.74,"n":352353,"o":224.81,"t":"2025-10-27T04:00:00Z","v":23873072,"vw":219.704034},{"c":221.91,"h":222.9,"l":217.56,"n":267482,"o":218.93,"t":"2025-10-28T04:00:00Z","v":14957513,"vw":220.34653},{"c":226.63,"h":232.4,"l":226.1,"n":363823,"o":229.055,"t":"2025-10-29T04:00:00Z","v":23217238,"vw":228.992669},{"c":224.01,"h":227.4,"l":220.74,"n":250409,"o":226.1,"t":"2025-10-30T04:00:00Z","v":14795071,"vw":224.933628},{"c":223.77,"h":231.25,"l":218.82,"n":265804,"o":227.75,"t":"2025-10-31T04:00:00Z","v":16319993,"vw":224.620112},{"c":234.7,"h":237.62,"l":231.8,"n":329304,"o":233.875,"t":"2025-11-03T05:00:00Z","v":21199296,"vw":234.813669},{"c":218.03,"h":228.6726,"l":217.4,"n":393028,"o":222.14,"t":"2025-11-04T05:00:00Z","v":23696205,"vw":222.19673},{"c":237.5,"h":239.88,"l":224.725,"n":417017,"o":225.665,"t":"2025-11-05T05:00:00Z","v":28617387,"vw":235.125664},{"c":238.33,"h":246.41,"l":234.88,"n":440457,"o":237.84,"t":"2025-11-06T05:00:00Z","v":32016797,"vw":239.556514},{"c":237.92,"h":242.55,"l":226.4001,"n":463136,"o":234.03,"t":"2025-11-07T05:00:00Z","v":30613835,"vw":233.631299},{"c":253.3,"h":257.07,"l":247.81,"n":431190,"o":247.955,"t":"2025-11-10T05:00:00Z","v":27870630,"vw":253.771174},{"c":241.11,"h":249.99,"l":238.79,"n":373564,"o":248.34,"t":"2025-11-11T05:00:00Z","v":22622470,"vw":243.237188},{"c":244.9,"h":249.19,"l":240.84,"n":273918,"o":244.9,"t":"2025-11-12T05:00:00Z","v":17263143,"vw":244.550045},{"c":236.95,"h":249.5,"l":230.16,"n":504075,"o":243.6,"t":"2025-11-13T05:00:00Z","v":32324591,"vw":238.313224},{"c":246.83,"h":255.17,"l":231.23,"n":507603,"o":231.45,"t":"2025-11-14T05:00:00Z","v":36171119,"vw":248.254014},{"c":241.95,"h":260.58,"l":239.46,"n":419542,"o":246.92,"t":"2025-11-17T05:00:00Z","v":30304352,"vw":249.297259},{"c":228.5,"h":238.93,"l":225.52,"n":505523,"o":235.48,"t":"2025-11-18T05:00:00Z","v":33843910,"vw":230.96405},{"c":225.92,"h":234.35,"l":216.36,"n":471149,"o":226.91,"t":"2025-11-19T05:00:00Z","v":35256563,"vw":225.994511},{"c":201.37,"h":230.598,"l":199.6,"n":668499,"o":230.235,"t":"2025-11-20T05:00:00Z","v":47420728,"vw":211.442071},{"c":207.37,"h":212,"l":192.59,"n":501067,"o":204.53,"t":"2025-11-21T05:00:00Z","v":36679691,"vw":203.727193},{"c":223.93,"h":226.11,"l":212.36,"n":358160,"o":213.41,"t":"2025-11-24T05:00:00Z","v":33052839,"vw":222.595123},{"c":224.53,"h":226.19,"l":216,"n":269984,"o":219.22,"t":"2025-11-25T05:00:00Z","v":17441636,"vw":221.804156},{"c":230.26,"h":233.8299,"l":226,"n":257113,"o":229.616,"t":"2025-11-26T05:00:00Z","v":17817622,"vw":230.504315},{"c":236.48,"h":238.1,"l":233.47,"n":189959,"o":235.615,"t":"2025-11-28T05:00:00Z","v":12914741,"vw":236.06932},{"c":240.46,"h":242.36,"l":231.5,"n":253857,"o":232.285,"t":"2025-12-01T05:00:00Z","v":18238209,"vw":238.268782},{"c":239.49,"h":244.3699,"l":234.33,"n":267680,"o":238.745,"t":"2025-12-02T05:00:00Z","v":18166225,"vw":239.162499},{"c":234.16,"h":237.8,"l":228.09,"n":283828,"o":236.39,"t":"2025-12-03T05:00:00Z","v":19188220,"vw":233.330247},{"c":226.65,"h":234.16,"l":223.33,"n":346531,"o":230.28,"t":"2025-12-04T05:00:00Z","v":23513857,"vw":226.615837},{"c":237.22,"h":240.57,"l":226.685,"n":323117,"o":228.945,"t":"2025-12-05T05:00:00Z","v":21160980,"vw":235.633689},{"c":246.92,"h":249.23,"l":241.61,"n":296421,"o":243.49,"t":"2025-12-08T05:00:00Z","v":20495362,"vw":245.004395},{"c":252.42,"h":255.5075,"l":242.83,"n":254121,"o":244.485,"t":"2025-12-09T05:00:00Z","v":17067054,"vw":251.1769},{"c":263.71,"h":264.75,"l":250.58,"n":300425,"o":255.13,"t":"2025-12-10T05:00:00Z","v":21960704,"vw":259.191385},{"c":258.46,"h":262.85,"l":251.55,"n":295213,"o":261.53,"t":"2025-12-11T05:00:00Z","v":18867027,"vw":257.868014},{"c":241.14,"h":255.82,"l":239.32,"n":399343,"o":255.67,"t":"2025-12-12T05:00:00Z","v":25936927,"vw":244.508375},{"c":237.5,"h":250.11,"l":236,"n":312461,"o":247.11,"t":"2025-12-15T05:00:00Z","v":27483624,"vw":241.453264},{"c":232.51,"h":239.3999,"l":230.58,"n":304418,"o":235.8,"t":"2025-12-16T05:00:00Z","v":22577259,"vw":233.472899},{"c":225.52,"h":237.45,"l":221.69,"n":565877,"o":236.555,"t":"2025-12-17T05:00:00Z","v":41957128,"vw":228.141331},{"c":248.55,"h":263.65,"l":245,"n":754091,"o":256.53,"t":"2025-12-18T05:00:00Z","v":65006099,"vw":253.504329},{"c":265.92,"h":268.38,"l":251.745,"n":525135,"o":251.75,"t":"2025-12-19T05:00:00Z","v":62312103,"vw":264.275979},{"c":276.59,"h":279.99,"l":268.29,"n":425891,"o":277.15,"t":"2025-12-22T05:00:00Z","v":30961879,"vw":273.645548},{"c":276.27,"h":281.86,"l":272.32,"n":291355,"o":275.92,"t":"2025-12-23T05:00:00Z","v":20767600,"vw":276.524097},{"c":286.68,"h":289.3,"l":277.25,"n":265434,"o":278,"t":"2025-12-24T05:00:00Z","v":18592572,"vw":285.870631},{"c":284.79,"h":290.87,"l":283.42,"n":293549,"o":290.835,"t":"2025-12-26T05:00:00Z","v":17878464,"vw":285.727256},{"c":294.37,"h":294.5,"l":278.5,"n":379244,"o":280.325,"t":"2025-12-29T05:00:00Z","v":26642890,"vw":289.305018},{"c":292.63,"h":298.83,"l":292.01,"n":347073,"o":294.7,"t":"2025-12-30T05:00:00Z","v":23056391,"vw":294.756973},{"c":285.41,"h":293.165,"l":284.18,"n":254452,"o":293.165,"t":"2025-12-31T05:00:00Z","v":17573788,"vw":286.795036},{"c":315.42,"h":315.6,"l":294.86,"n":639914,"o":295.125,"t":"2026-01-02T05:00:00Z","v":42604280,"vw":309.25941},{"c":312.15,"h":325.53,"l":309.55,"n":558419,"o":325.13,"t":"2026-01-05T05:00:00Z","v":34464257,"vw":314.653874},{"c":343.43,"h":344.55,"l":318.06,"n":697689,"o":318.28,"t":"2026-01-06T05:00:00Z","v":48732420,"vw":333.753107},{"c":339.55,"h":346.3,"l":337.1801,"n":499705,"o":340.71,"t":"2026-01-07T05:00:00Z","v":32781099,"vw":340.891137},{"c":327.02,"h":343.66,"l":321.36,"n":542792,"o":342.9,"t":"2026-01-08T05:00:00Z","v":33897720,"vw":327.641774},{"c":345.09,"h":345.8,"l":326.19,"n":476435,"o":332.745,"t":"2026-01-09T05:00:00Z","v":33387505,"vw":340.418232},{"c":345.87,"h":348.47,"l":339.32,"n":365587,"o":340.55,"t":"2026-01-12T05:00:00Z","v":23152588,"vw":344.940599},{"c":338.13,"h":351.23,"l":335.22,"n":388731,"o":346.27,"t":"2026-01-13T05:00:00Z","v":23881339,"vw":340.173541},{"c":333.35,"h":339.1,"l":328.2,"n":350969,"o":334.84,"t":"2026-01-14T05:00:00Z","v":20277196,"vw":333.396977},{"c":336.63,"h":347.77,"l":336.27,"n":398220,"o":345.325,"t":"2026-01-15T05:00:00Z","v":25370230,"vw":341.924849},{"c":362.75,"h":365.81,"l":352.04,"n":667166,"o":353.1,"t":"2026-01-16T05:00:00Z","v":47901925,"vw":358.86503},{"c":365,"h":381.5599,"l":361.35,"n":799411,"o":364.68,"t":"2026-01-20T05:00:00Z","v":49744908,"vw":369.53511},{"c":389.11,"h":394.2,"l":366.73,"n":772772,"o":372.85,"t":"2026-01-21T05:00:00Z","v":56712817,"vw":385.691169},{"c":397.58,"h":397.78,"l":376.92,"n":649265,"o":396.64,"t":"2026-01-22T05:00:00Z","v":39607596,"vw":389.907303},{"c":399.65,"h":412.4299,"l":390.74,"n":579790,"o":397.16,"t":"2026-01-23T05:00:00Z","v":35404198,"vw":401.493356},{"c":389.09,"h":398,"l":384.3,"n":483312,"o":395.5,"t":"2026-01-26T05:00:00Z","v":29193925,"vw":390.905058},{"c":410.24,"h":416.4499,"l":399.6,"n":547002,"o":404.61,"t":"2026-01-27T05:00:00Z","v":36212062,"vw":409.998702},{"c":435.28,"h":438.94,"l":417,"n":687583,"o":422.435,"t":"2026-01-28T05:00:00Z","v":42725675,"vw":431.055983},{"c":435.79,"h":444.71,"l":417.7,"n":742948,"o":439.37,"t":"2026-01-29T05:00:00Z","v":42675710,"vw":432.736615},{"c":414.88,"h":455.5,"l":407.13,"n":844962,"o":446.465,"t":"2026-01-30T05:00:00Z","v":51022881,"vw":430.790763},{"c":437.8,"h":442.43,"l":410,"n":642131,"o":412.18,"t":"2026-02-02T05:00:00Z","v":37771237,"vw":432.230098},{"c":419.44,"h":442.3,"l":407.53,"n":819285,"o":442.16,"t":"2026-02-03T05:00:00Z","v":42763289,"vw":420.718902},{"c":379.4,"h":413,"l":363.901,"n":1083168,"o":410.59,"t":"2026-02-04T05:00:00Z","v":58074935,"vw":383.071968},{"c":382.89,"h":390.93,"l":366,"n":699518,"o":369.62,"t":"2026-02-05T05:00:00Z","v":38899485,"vw":379.003891},{"c":394.69,"h":396.65,"l":372.8726,"n":614556,"o":377.965,"t":"2026-02-06T05:00:00Z","v":37196006,"vw":388.376725},{"c":383.5,"h":391.8099,"l":370.68,"n":559482,"o":380.69,"t":"2026-02-09T05:00:00Z","v":31009558,"vw":384.352188},{"c":373.25,"h":382.79,"l":366.06,"n":599751,"o":375.99,"t":"2026-02-10T05:00:00Z","v":35433808,"vw":374.386695},{"c":410.34,"h":414.16,"l":386.57,"n":787880,"o":395.385,"t":"2026-02-11T05:00:00Z","v":48474994,"vw":402.26888},{"c":413.97,"h":438.77,"l":411.1648,"n":777699,"o":422.25,"t":"2026-02-12T05:00:00Z","v":45639117,"vw":422.652274},{"c":411.66,"h":420.88,"l":392.71,"n":538463,"o":405.19,"t":"2026-02-13T05:00:00Z","v":33807586,"vw":409.055188},{"c":399.78,"h":413.66,"l":395.3,"n":468449,"o":400.95,"t":"2026-02-17T05:00:00Z","v":28549505,"vw":402.820039},{"c":420.95,"h":427.85,"l":394.6,"n":578308,"o":399.5,"t":"2026-02-18T05:00:00Z","v":32306578,"vw":418.379554},{"c":417.35,"h":420.315,"l":407.74,"n":381459,"o":415.81,"t":"2026-02-19T05:00:00Z","v":21651264,"vw":414.911234},{"c":428.17,"h":430.57,"l":415.15,"n":487163,"o":415.18,"t":"2026-02-20T05:00:00Z","v":29894907,"vw":424.828174},{"c":420.97,"h":431.695,"l":415.3001,"n":440610,"o":422.31,"t":"2026-02-23T05:00:00Z","v":25452757,"vw":421.269593},{"c":418.01,"h":436.27,"l":411.28,"n":576571,"o":429.22,"t":"2026-02-24T05:00:00Z","v":33414323,"vw":423.674096},{"c":429,"h":436.8899,"l":423,"n":477670,"o":426.5,"t":"2026-02-25T05:00:00Z","v":27319606,"vw":429.339267},{"c":415.56,"h":434,"l":401.96,"n":622380,"o":424.84,"t":"2026-02-26T05:00:00Z","v":35463470,"vw":414.677174},{"c":412.37,"h":417.96,"l":401.1818,"n":435584,"o":401.81,"t":"2026-02-27T05:00:00Z","v":28676247,"vw":410.970175},{"c":412.67,"h":417.61,"l":397,"n":464877,"o":401.47,"t":"2026-03-02T05:00:00Z","v":30076892,"vw":409.676197},{"c":379.68,"h":390.09,"l":374.55,"n":692759,"o":386.55,"t":"2026-03-03T05:00:00Z","v":39041400,"vw":382.247281},{"c":400.77,"h":407.88,"l":387.6089,"n":530807,"o":393.635,"t":"2026-03-04T05:00:00Z","v":32668523,"vw":399.884014},{"c":397.05,"h":404.53,"l":380.3,"n":492610,"o":398.6,"t":"2026-03-05T05:00:00Z","v":29984007,"vw":392.862855},{"c":370.3,"h":391.1799,"l":367.45,"n":623954,"o":380.14,"t":"2026-03-06T05:00:00Z","v":34464390,"vw":380.684938},{"c":389.32,"h":390,"l":357.67,"n":637114,"o":363.96,"t":"2026-03-09T04:00:00Z","v":35575389,"vw":375.572496},{"c":403.11,"h":415.31,"l":393.64,"n":571989,"o":394.01,"t":"2026-03-10T04:00:00Z","v":33771673,"vw":407.91874},{"c":418.69,"h":422.75,"l":405.79,"n":500452,"o":410.77,"t":"2026-03-11T04:00:00Z","v":30213896,"vw":417.096608},{"c":405.35,"h":413.73,"l":396.665,"n":524211,"o":409.995,"t":"2026-03-12T04:00:00Z","v":31743479,"vw":404.840854},{"c":426.13,"h":429.35,"l":413,"n":637864,"o":413.75,"t":"2026-03-13T04:00:00Z","v":39286409,"vw":422.70227},{"c":441.8,"h":454.86,"l":437.745,"n":804203,"o":446.16,"t":"2026-03-16T04:00:00Z","v":43103719,"vw":447.43632},{"c":461.69,"h":462.7299,"l":445.1401,"n":790149,"o":452.535,"t":"2026-03-17T04:00:00Z","v":43048156,"vw":455.892017},{"c":461.73,"h":471.34,"l":458.3,"n":1115175,"o":464.76,"t":"2026-03-18T04:00:00Z","v":59006381,"vw":465.68903},{"c":444.27,"h":457.22,"l":421.11,"n":1420630,"o":424.97,"t":"2026-03-19T04:00:00Z","v":74628719,"vw":442.151087},{"c":422.9,"h":449.1,"l":415.3601,"n":1007940,"o":443.915,"t":"2026-03-20T04:00:00Z","v":64259504,"vw":427.788142},{"c":404.35,"h":444.27,"l":401.52,"n":1013918,"o":426.145,"t":"2026-03-23T04:00:00Z","v":54845091,"vw":412.583251},{"c":395.53,"h":404.98,"l":388.91,"n":829509,"o":401.28,"t":"2026-03-24T04:00:00Z","v":45006199,"vw":394.725837},{"c":382.09,"h":388.92,"l":371.381,"n":1035567,"o":383,"t":"2026-03-25T04:00:00Z","v":55367920,"vw":380.129229},{"c":355.46,"h":374.25,"l":350,"n":1076440,"o":370.02,"t":"2026-03-26T04:00:00Z","v":54554764,"vw":361.280526},{"c":357.22,"h":368.7,"l":354.0601,"n":835571,"o":359.86,"t":"2026-03-27T04:00:00Z","v":45834552,"vw":361.151041},{"c":321.8,"h":362.81,"l":318.4,"n":1274812,"o":362.66,"t":"2026-03-30T04:00:00Z","v":73876910,"vw":332.978867},{"c":337.84,"h":337.84,"l":311.49,"n":1163268,"o":321.67,"t":"2026-03-31T04:00:00Z","v":73581996,"vw":326.771786},{"c":367.85,"h":377.8899,"l":343,"n":1151019,"o":348.905,"t":"2026-04-01T04:00:00Z","v":74463830,"vw":366.300705},{"c":366.24,"h":366.9399,"l":340.2,"n":743141,"o":341.34,"t":"2026-04-02T04:00:00Z","v":51523332,"vw":359.347544},{"c":377.76,"h":385.0768,"l":370.61,"n":636004,"o":373.8,"t":"2026-04-06T04:00:00Z","v":41443456,"vw":378.845431},{"c":377.58,"h":379.2499,"l":364.1,"n":619112,"o":374.125,"t":"2026-04-07T04:00:00Z","v":40247710,"vw":372.641481},{"c":406.73,"h":416,"l":398.88,"n":780857,"o":415.13,"t":"2026-04-08T04:00:00Z","v":49247654,"vw":406.768731},{"c":421.51,"h":423.94,"l":398.44,"n":661276,"o":407.61,"t":"2026-04-09T04:00:00Z","v":43125937,"vw":411.598907},{"c":420.59,"h":423.86,"l":410.05,"n":568445,"o":420.29,"t":"2026-04-10T04:00:00Z","v":36402893,"vw":419.527276},{"c":426.56,"h":426.88,"l":408.5,"n":596221,"o":416.47,"t":"2026-04-13T04:00:00Z","v":37044846,"vw":417.796984},{"c":465.66,"h":465.78,"l":424.86,"n":829221,"o":434.35,"t":"2026-04-14T04:00:00Z","v":52570025,"vw":446.9888},{"c":456.23,"h":463.95,"l":439.32,"n":685601,"o":457.625,"t":"2026-04-15T04:00:00Z","v":40407146,"vw":451.250686},{"c":457.23,"h":462.34,"l":444.38,"n":547584,"o":452.96,"t":"2026-04-16T04:00:00Z","v":33653783,"vw":456.071016},{"c":455.07,"h":470.97,"l":452.2,"n":527429,"o":466.85,"t":"2026-04-17T04:00:00Z","v":33432473,"vw":459.102731},{"c":448.42,"h":464.56,"l":435.9,"n":556432,"o":458.25,"t":"2026-04-20T04:00:00Z","v":32038003,"vw":446.47668},{"c":449.38,"h":457.82,"l":441.3,"n":460916,"o":451.32,"t":"2026-04-21T04:00:00Z","v":27757909,"vw":449.160434},{"c":487.48,"h":491.98,"l":458.56,"n":790379,"o":462.93,"t":"2026-04-22T04:00:00Z","v":46034836,"vw":477.530505},{"c":481.72,"h":493.6199,"l":471.8,"n":648021,"o":482.28,"t":"2026-04-23T04:00:00Z","v":38208919,"vw":481.284538},{"c":496.72,"h":506.99,"l":489.36,"n":630773,"o":495.915,"t":"2026-04-24T04:00:00Z","v":35413273,"vw":498.360469},{"c":524.56,"h":531.36,"l":510.0185,"n":739771,"o":510.56,"t":"2026-04-27T04:00:00Z","v":41333730,"vw":521.666311},{"c":504.29,"h":518.8333,"l":488.23,"n":790777,"o":503.54,"t":"2026-04-28T04:00:00Z","v":44855805,"vw":502.315856},{"c":518.46,"h":531.02,"l":508.8001,"n":600067,"o":526,"t":"2026-04-29T04:00:00Z","v":36278603,"vw":518.925115},{"c":517.16,"h":535.5,"l":502.575,"n":656185,"o":529.74,"t":"2026-04-30T04:00:00Z","v":36588357,"vw":515.192661},{"c":542.21,"h":545.91,"l":510.21,"n":757192,"o":511.78,"t":"2026-05-01T04:00:00Z","v":40252942,"vw":535.182207},{"c":576.45,"h":592.799,"l":557.76,"n":940193,"o":560.6,"t":"2026-05-04T04:00:00Z","v":46091357,"vw":579.297193},{"c":640.2,"h":651.74,"l":605.47,"n":1395956,"o":609.775,"t":"2026-05-05T04:00:00Z","v":64346438,"vw":635.633311},{"c":666.59,"h":667.67,"l":627.58,"n":1207595,"o":660.37,"t":"2026-05-06T04:00:00Z","v":55795627,"vw":653.267487},{"c":646.63,"h":683.09,"l":635.4201,"n":1023335,"o":649.83,"t":"2026-05-07T04:00:00Z","v":47585935,"vw":653.278472},{"c":746.81,"h":747.21,"l":676.21,"n":1366480,"o":676.45,"t":"2026-05-08T04:00:00Z","v":65212814,"vw":722.584617},{"c":795.33,"h":818.67,"l":768,"n":1810003,"o":792.98,"t":"2026-05-11T04:00:00Z","v":71091646,"vw":793.475645},{"c":766.58,"h":782.76,"l":706.601,"n":1829429,"o":774.7,"t":"2026-05-12T04:00:00Z","v":73852222,"vw":746.486794},{"c":803.63,"h":814.95,"l":779.47,"n":1309287,"o":813.155,"t":"2026-05-13T04:00:00Z","v":54948546,"vw":799.617549},{"c":776.01,"h":812,"l":775.63,"n":1019025,"o":787.62,"t":"2026-05-14T04:00:00Z","v":42808339,"vw":791.250621},{"c":724.66,"h":749.59,"l":719,"n":1273320,"o":732.57,"t":"2026-05-15T04:00:00Z","v":48599361,"vw":733.946928},{"c":681.54,"h":757,"l":663.25,"n":1520315,"o":750.46,"t":"2026-05-18T04:00:00Z","v":60140521,"vw":694.862531},{"c":698.74,"h":725.95,"l":652.21,"n":1386019,"o":665.58,"t":"2026-05-19T04:00:00Z","v":61858857,"vw":693.30852},{"c":731.99,"h":735.68,"l":700.66,"n":1107363,"o":734.955,"t":"2026-05-20T04:00:00Z","v":48878756,"vw":721.590711},{"c":762.1,"h":764.9,"l":732.2,"n":954930,"o":736.36,"t":"2026-05-21T04:00:00Z","v":42514268,"vw":752.512679},{"c":751,"h":780.1999,"l":747.2,"n":816673,"o":756.815,"t":"2026-05-22T04:00:00Z","v":36054011,"vw":762.305872},{"c":895.88,"h":916.7999,"l":820.295,"n":2021342,"o":820.5,"t":"2026-05-26T04:00:00Z","v":76700225,"vw":880.881548},{"c":928.41,"h":956.16,"l":888.15,"n":2054188,"o":955.66,"t":"2026-05-27T04:00:00Z","v":72435155,"vw":916.818163},{"c":923.52,"h":949.4899,"l":904.78,"n":1335865,"o":929.83,"t":"2026-05-28T04:00:00Z","v":49785389,"vw":930.783621},{"c":971,"h":981,"l":940.51,"n":1366507,"o":957,"t":"2026-05-29T04:00:00Z","v":60599343,"vw":963.331798},{"c":1035.5,"h":1046.97,"l":1009.5,"n":1433782,"o":1009.72,"t":"2026-06-01T04:00:00Z","v":46684129,"vw":1031.192898},{"c":1064.1,"h":1076.56,"l":1017.201,"n":1310578,"o":1050,"t":"2026-06-02T04:00:00Z","v":47661419,"vw":1047.824327},{"c":1079.57,"h":1089.29,"l":1038.5,"n":1153868,"o":1079.01,"t":"2026-06-03T04:00:00Z","v":40415257,"vw":1066.156474},{"c":996,"h":1036.3699,"l":971.68,"n":1742802,"o":1007.1,"t":"2026-06-04T04:00:00Z","v":55045749,"vw":1005.243999},{"c":864.01,"h":961.89,"l":864.01,"n":2207963,"o":944.4,"t":"2026-06-05T04:00:00Z","v":77413097,"vw":904.441512},{"c":949.28,"h":962.95,"l":916.5,"n":1566780,"o":938.265,"t":"2026-06-08T04:00:00Z","v":54210176,"vw":944.632791},{"c":935.89,"h":989.15,"l":854.35,"n":2073962,"o":988.175,"t":"2026-06-09T04:00:00Z","v":73550012,"vw":915.978647},{"c":891.88,"h":957.48,"l":883.25,"n":1529592,"o":905.13,"t":"2026-06-10T04:00:00Z","v":55793221,"vw":909.815177},{"c":995.87,"h":996.77,"l":895.5,"n":1517565,"o":904.37,"t":"2026-06-11T04:00:00Z","v":59497189,"vw":945.110793},{"c":981.61,"h":1012.6198,"l":960.19,"n":1216698,"o":971.81,"t":"2026-06-12T04:00:00Z","v":41086948,"vw":990.054765},{"c":1087.99,"h":1097.47,"l":1001.01,"n":1292768,"o":1055.89,"t":"2026-06-15T04:00:00Z","v":45105032,"vw":1075.165945},{"c":1020.76,"h":1110.3999,"l":1020,"n":1405904,"o":1099.7,"t":"2026-06-16T04:00:00Z","v":45611226,"vw":1054.098611},{"c":1043.19,"h":1093.67,"l":1014.14,"n":1314242,"o":1061.3,"t":"2026-06-17T04:00:00Z","v":46302884,"vw":1054.607845},{"c":1133.99,"h":1149.43,"l":1092.7935,"n":1469115,"o":1108.065,"t":"2026-06-18T04:00:00Z","v":64792448,"vw":1127.447868},{"c":1211.38,"h":1213.56,"l":1168.57,"n":1612575,"o":1196.215,"t":"2026-06-22T04:00:00Z","v":53286800,"vw":1193.059202},{"c":1051.77,"h":1125,"l":1038.5,"n":2093077,"o":1080,"t":"2026-06-23T04:00:00Z","v":60397300,"vw":1071.723762},{"c":1048.51,"h":1083.32,"l":991.1001,"n":2308186,"o":1082.22,"t":"2026-06-24T04:00:00Z","v":69060453,"vw":1035.881383},{"c":1213.56,"h":1255,"l":1136.31,"n":2838360,"o":1233,"t":"2026-06-25T04:00:00Z","v":83226277,"vw":1199.396643},{"c":1132.33,"h":1198.7121,"l":1121.36,"n":1882038,"o":1139.075,"t":"2026-06-26T04:00:00Z","v":86522677,"vw":1150.668857},{"c":1145.28,"h":1148.79,"l":1023.65,"n":1990642,"o":1128.7,"t":"2026-06-29T04:00:00Z","v":60901901,"vw":1096.058281},{"c":1154.29,"h":1168.68,"l":1124.66,"n":1206545,"o":1144.73,"t":"2026-06-30T04:00:00Z","v":42249625,"vw":1151.860922},{"c":1032.28,"h":1097,"l":1032.2,"n":1816213,"o":1082.01,"t":"2026-07-01T04:00:00Z","v":51490598,"vw":1056.072183},{"c":975.56,"h":1064.64,"l":950.28,"n":2216413,"o":1041.5,"t":"2026-07-02T04:00:00Z","v":62046278,"vw":989.97988},{"c":984.75,"h":1019,"l":980.85,"n":1252157,"o":1007,"t":"2026-07-06T04:00:00Z","v":37236997,"vw":999.038319},{"c":938.38,"h":942.02,"l":891.66,"n":1733094,"o":923.01,"t":"2026-07-07T04:00:00Z","v":52507639,"vw":920.317881},{"c":948.8,"h":959,"l":900.41,"n":1310957,"o":902.64,"t":"2026-07-08T04:00:00Z","v":43069726,"vw":939.448644},{"c":991.64,"h":1035.5,"l":987.13,"n":1294964,"o":1016.51,"t":"2026-07-09T04:00:00Z","v":41204856,"vw":1013.007471},{"c":979.3,"h":998,"l":954.13,"n":991990,"o":964.975,"t":"2026-07-10T04:00:00Z","v":31862786,"vw":978.080912},{"c":937,"h":943.5,"l":902.6,"n":1123069,"o":929,"t":"2026-07-13T04:00:00Z","v":35640846,"vw":929.449672},{"c":983.12,"h":994.8,"l":950.07,"n":961442,"o":988.38,"t":"2026-07-14T04:00:00Z","v":30910639,"vw":977.817731},{"c":904.28,"h":978.4,"l":873.6301,"n":1723486,"o":975.805,"t":"2026-07-15T04:00:00Z","v":54928930,"vw":909.990101},{"c":853.2,"h":887.71,"l":840.51,"n":1530633,"o":866.765,"t":"2026-07-16T04:00:00Z","v":46844254,"vw":856.052367},{"c":848.95,"h":903.96,"l":804,"n":1775319,"o":822.525,"t":"2026-07-17T04:00:00Z","v":63451669,"vw":862.352408},{"c":865.46,"h":900.9999,"l":858.9,"n":1080283,"o":885.57,"t":"2026-07-20T04:00:00Z","v":37787687,"vw":879.935896},{"c":970.82,"h":982.88,"l":916.5701,"n":1442060,"o":925.35,"t":"2026-07-21T04:00:00Z","v":49464881,"vw":956.528028},{"c":959.48,"h":982.62,"l":936.06,"n":1013969,"o":938.25,"t":"2026-07-22T04:00:00Z","v":31671102,"vw":967.496732},{"c":990.21,"h":1011.77,"l":964.4,"n":1276806,"o":975.13,"t":"2026-07-23T04:00:00Z","v":40265947,"vw":990.226049},{"c":920.95,"h":967.14,"l":904,"n":1227319,"o":959.03,"t":"2026-07-24T04:00:00Z","v":40888929,"vw":929.435304},{"c":900.2,"h":935,"l":854.79,"n":1369439,"o":932.445,"t":"2026-07-27T04:00:00Z","v":47694552,"vw":885.892669},{"c":820.53,"h":848.36,"l":789.09,"n":1703693,"o":839.61,"t":"2026-07-28T04:00:00Z","v":61147318,"vw":817.34536},{"c":739,"h":841.8,"l":737.88,"n":1938838,"o":833,"t":"2026-07-29T04:00:00Z","v":69956221,"vw":776.072843},{"c":874.66,"h":882.5,"l":789,"n":1825231,"o":793.135,"t":"2026-07-30T04:00:00Z","v":63154515,"vw":850.20109},{"c":823.03,"h":930.88,"l":818,"n":1630229,"o":919.65,"t":"2026-07-31T04:00:00Z","v":54617307,"vw":849.821274},{"c":829.5,"h":836.62,"l":770.1,"n":1298629,"o":786.355,"t":"2026-08-03T04:00:00Z","v":42699343,"vw":813.403929},{"c":892.67,"h":902.4299,"l":858.5,"n":1105134,"o":866.82,"t":"2026-08-04T04:00:00Z","v":37555513,"vw":887.779961},{"c":893.19,"h":928.98,"l":881.2,"n":1122350,"o":885.3,"t":"2026-08-05T04:00:00Z","v":34787402,"vw":911.926021},{"c":881.47,"h":913.33,"l":827,"n":1096910,"o":843.11,"t":"2026-08-06T04:00:00Z","v":35840049,"vw":885.297436},{"c":877.57,"h":904.8,"l":847.02,"n":1011915,"o":903.6,"t":"2026-08-07T04:00:00Z","v":34626979,"vw":870.903202},{"c":861,"h":894.989,"l":854.4,"n":817126,"o":863.665,"t":"2026-08-10T04:00:00Z","v":27883083,"vw":874.500274},{"c":868.52,"h":879,"l":844.62,"n":872907,"o":871.8,"t":"2026-08-11T04:00:00Z","v":29502234,"vw":859.3085},{"c":911.29,"h":935.8,"l":899.54,"n":1107965,"o":912.94,"t":"2026-08-12T04:00:00Z","v":36875651,"vw":920.968795},{"c":949.83,"h":978,"l":906.5,"n":1137269,"o":912.89,"t":"2026-08-13T04:00:00Z","v":36788044,"vw":954.294618},{"c":971.66,"h":984,"l":956.2,"n":895506,"o":979.32,"t":"2026-08-14T04:00:00Z","v":27953368,"vw":967.692227},{"c":1011.75,"h":1036.13,"l":995.26,"n":1111407,"o":999.55,"t":"2026-08-17T04:00:00Z","v":33528224,"vw":1019.227521},{"c":940.76,"h":978.67,"l":926.64,"n":1176965,"o":957.1,"t":"2026-08-18T04:00:00Z","v":37399708,"vw":945.490299},{"c":937.105,"h":960,"l":915.18,"n":920840,"o":959.355,"t":"2026-08-19T04:00:00Z","v":26963510,"vw":932.927591},{"c":974.33,"h":977.28,"l":929.07,"n":820273,"o":935.01,"t":"2026-08-20T04:00:00Z","v":25270551,"vw":956.241081},{"c":966.78,"h":989.96,"l":958.26,"n":631795,"o":989.675,"t":"2026-08-21T04:00:00Z","v":21880759,"vw":969.93263},{"c":910.43,"h":936.45,"l":887.605,"n":924803,"o":934.78,"t":"2026-08-24T04:00:00Z","v":30113699,"vw":907.788395},{"c":932.97,"h":946.67,"l":916.3,"n":607237,"o":928.975,"t":"2026-08-25T04:00:00Z","v":19209016,"vw":929.211048},{"c":938.4,"h":945.7499,"l":924.6,"n":584096,"o":925.74,"t":"2026-08-26T04:00:00Z","v":18770277,"vw":937.581257},{"c":935.39,"h":968.71,"l":906.89,"n":956357,"o":967.01,"t":"2026-08-27T04:00:00Z","v":28899812,"vw":925.937154},{"c":932.86,"h":946.7999,"l":909.09,"n":703679,"o":919.29,"t":"2026-08-28T04:00:00Z","v":22941083,"vw":930.279658},{"c":958.73,"h":959.9699,"l":930.79,"n":657447,"o":931.39,"t":"2026-08-31T04:00:00Z","v":22628740,"vw":946.13259},{"c":933.44,"h":969.44,"l":922.39,"n":788732,"o":941.125,"t":"2026-09-01T04:00:00Z","v":27801526,"vw":941.673712},{"c":956.08,"h":958,"l":927.1569,"n":629465,"o":930.825,"t":"2026-09-02T04:00:00Z","v":21486031,"vw":946.691413},{"c":958.16,"h":959.76,"l":918.8801,"n":721511,"o":956.91,"t":"2026-09-03T04:00:00Z","v":24228729,"vw":944.996611},{"c":1016.59,"h":1017.77,"l":969,"n":1079563,"o":971.335,"t":"2026-09-04T04:00:00Z","v":35315341,"vw":1000.16116},{"c":1000.26,"h":1041.07,"l":997.62,"n":900309,"o":1036.4,"t":"2026-09-08T04:00:00Z","v":26681355,"vw":1017.155751},{"c":1027.77,"h":1042.4,"l":992.29,"n":725473,"o":998.805,"t":"2026-09-09T04:00:00Z","v":23847650,"vw":1025.359306},{"c":977.41,"h":999,"l":973.5,"n":787572,"o":997,"t":"2026-09-10T04:00:00Z","v":26277532,"vw":984.231742},{"c":975.26,"h":993.99,"l":967.38,"n":644508,"o":993.195,"t":"2026-09-11T04:00:00Z","v":21786071,"vw":977.041015},{"c":924.03,"h":932.21,"l":902.6,"n":867187,"o":906.03,"t":"2026-09-14T04:00:00Z","v":27212626,"vw":918.210529},{"c":927.6,"h":944.94,"l":920.13,"n":556681,"o":937.5,"t":"2026-09-15T04:00:00Z","v":20756547,"vw":930.525085},{"c":926.55,"h":941.2,"l":917.64,"n":594267,"o":934.23,"t":"2026-09-16T04:00:00Z","v":20258274,"vw":928.398655},{"c":977.5,"h":986.2,"l":953.5,"n":658517,"o":954.565,"t":"2026-09-17T04:00:00Z","v":22141026,"vw":976.783174},{"c":1015.8,"h":1016.44,"l":977.83,"n":757626,"o":984.715,"t":"2026-09-18T04:00:00Z","v":35841752,"vw":1001.195628},{"c":1043.96,"h":1064.49,"l":1030.68,"n":842600,"o":1044.99,"t":"2026-09-21T04:00:00Z","v":28233257,"vw":1043.900595},{"c":1096.16,"h":1097.25,"l":1030.015,"n":929999,"o":1032.85,"t":"2026-09-22T04:00:00Z","v":29253173,"vw":1078.757645},{"c":1071.88,"h":1105.5,"l":1064.25,"n":687920,"o":1100.07,"t":"2026-09-23T04:00:00Z","v":21631215,"vw":1077.695467},{"c":1080.53,"h":1081.04,"l":1044,"n":648574,"o":1049.75,"t":"2026-09-24T04:00:00Z","v":22116076,"vw":1064.917358},{"c":1082.28,"h":1108.72,"l":1073,"n":614888,"o":1095.83,"t":"2026-09-25T04:00:00Z","v":20996331,"vw":1085.915388},{"c":1053.98,"h":1084.81,"l":1032,"n":697141,"o":1075.98,"t":"2026-09-28T04:00:00Z","v":22287601,"vw":1052.603227},{"c":1065.08,"h":1082.6599,"l":1057.7,"n":626077,"o":1076.69,"t":"2026-09-29T04:00:00Z","v":19778039,"vw":1070.126369},{"c":1065.11,"h":1083.5,"l":1062.36,"n":992239,"o":1076.76,"t":"2026-09-30T04:00:00Z","v":31167274,"vw":1070.254544},{"c":1097.39,"h":1098.9,"l":1022.9,"n":1457604,"o":1054.08,"t":"2026-10-01T04:00:00Z","v":45821298,"vw":1065.016218},{"c":1074.89,"h":1108,"l":1072.01,"n":894115,"o":1107.345,"t":"2026-10-02T04:00:00Z","v":27413112,"vw":1083.544355},{"c":1063.96,"h":1074.88,"l":1055.56,"n":571694,"o":1069.68,"t":"2026-10-05T04:00:00Z","v":18330007,"vw":1063.893775},{"c":1045.56,"h":1074.31,"l":1045.26,"n":659208,"o":1064.48,"t":"2026-10-06T04:00:00Z","v":21841968,"vw":1059.767942},{"c":1088,"h":1089.22,"l":1011.42,"n":982142,"o":1017.37,"t":"2026-10-07T04:00:00Z","v":30919909,"vw":1067.13299},{"c":1035.84,"h":1088.4999,"l":1032.1,"n":850225,"o":1077.5,"t":"2026-10-08T04:00:00Z","v":29980998,"vw":1052.387914},{"c":1029,"h":1054.17,"l":1017,"n":614784,"o":1054.17,"t":"2026-10-09T04:00:00Z","v":19980757,"vw":1030.669779},{"c":989.04,"h":1002.67,"l":978.5,"n":858118,"o":1002.445,"t":"2026-10-12T04:00:00Z","v":24069721,"vw":989.428578},{"c":953.19,"h":953.6,"l":929.03,"n":1034907,"o":934.07,"t":"2026-10-13T04:00:00Z","v":29317887,"vw":942.15891},{"c":914.13,"h":949.42,"l":913.56,"n":966303,"o":934.56,"t":"2026-10-14T04:00:00Z","v":27922824,"vw":927.786527},{"c":931.24,"h":931.65,"l":858,"n":1065376,"o":871.575,"t":"2026-10-15T04:00:00Z","v":36315543,"vw":899.353136}],"volatilityBars":[{"c":1071.5,"h":1089.5,"l":1067.0569,"n":16471,"o":1073.15,"t":"2026-10-08T08:00:00Z","v":201431,"vw":1076.88441},{"c":1073.5,"h":1075,"l":1070.97,"n":1208,"o":1071.4,"t":"2026-10-08T08:15:00Z","v":18086,"vw":1073.477363},{"c":1072.5,"h":1075.33,"l":1070.01,"n":949,"o":1073.52,"t":"2026-10-08T08:30:00Z","v":15843,"vw":1072.517764},{"c":1070.88,"h":1073.5,"l":1070.05,"n":851,"o":1072.89,"t":"2026-10-08T08:45:00Z","v":13981,"vw":1072.1129},{"c":1072,"h":1073.8938,"l":1070.785,"n":732,"o":1071,"t":"2026-10-08T09:00:00Z","v":14192,"vw":1071.890125},{"c":1072.7,"h":1072.75,"l":1071.5,"n":653,"o":1072.5,"t":"2026-10-08T09:15:00Z","v":7576,"vw":1072.074071},{"c":1075.95,"h":1077.783,"l":1072.9,"n":1335,"o":1072.93,"t":"2026-10-08T09:30:00Z","v":17863,"vw":1075.999314},{"c":1075.96,"h":1077,"l":1074.1367,"n":674,"o":1076.5,"t":"2026-10-08T09:45:00Z","v":10962,"vw":1075.737267},{"c":1074,"h":1075.95,"l":1073,"n":978,"o":1075.5,"t":"2026-10-08T10:00:00Z","v":20423,"vw":1074.004232},{"c":1068,"h":1074.32,"l":1067.7,"n":2236,"o":1074.32,"t":"2026-10-08T10:15:00Z","v":38393,"vw":1070.235722},{"c":1066.5,"h":1070.18,"l":1066.02,"n":1880,"o":1068,"t":"2026-10-08T10:30:00Z","v":33402,"vw":1068.202902},{"c":1067.5,"h":1067.81,"l":1063.73,"n":2033,"o":1066.45,"t":"2026-10-08T10:45:00Z","v":32886,"vw":1066.181457},{"c":1064.5,"h":1068,"l":1062,"n":3888,"o":1067.8,"t":"2026-10-08T11:00:00Z","v":97351,"vw":1065.289965},{"c":1066,"h":1067,"l":1063.3,"n":1869,"o":1064,"t":"2026-10-08T11:15:00Z","v":41757,"vw":1064.581604},{"c":1070.5,"h":1071.332,"l":1064.48,"n":2917,"o":1066.28,"t":"2026-10-08T11:30:00Z","v":74149,"vw":1068.68313},{"c":1068.42,"h":1071.9,"l":1067.59,"n":1793,"o":1070.25,"t":"2026-10-08T11:45:00Z","v":55925,"vw":1069.692691},{"c":1069.12,"h":1070.95,"l":1067.1951,"n":1934,"o":1068.1,"t":"2026-10-08T12:00:00Z","v":47320,"vw":1068.848075},{"c":1072.8468,"h":1073.73,"l":1068.01,"n":2265,"o":1069,"t":"2026-10-08T12:15:00Z","v":49091,"vw":1071.01672},{"c":1073,"h":1074.23,"l":1070.62,"n":2321,"o":1072.75,"t":"2026-10-08T12:30:00Z","v":52032,"vw":1072.874308},{"c":1074.88,"h":1074.88,"l":1070.02,"n":2151,"o":1072.77,"t":"2026-10-08T12:45:00Z","v":46788,"vw":1072.516375},{"c":1074,"h":1075.15,"l":1073.43,"n":2197,"o":1074.2,"t":"2026-10-08T13:00:00Z","v":46955,"vw":1074.290114},{"c":1077.02,"h":1078.7,"l":1072.17,"n":3688,"o":1074.3279,"t":"2026-10-08T13:15:00Z","v":77482,"vw":1075.600852},{"c":1072.665,"h":1088.4999,"l":1070,"n":69440,"o":1077.5,"t":"2026-10-08T13:30:00Z","v":2415856,"vw":1077.544174},{"c":1061.51,"h":1077.5615,"l":1061.42,"n":48589,"o":1072.86,"t":"2026-10-08T13:45:00Z","v":1505763,"vw":1069.07391},{"c":1066.8,"h":1067.4,"l":1061.231,"n":35059,"o":1061.735,"t":"2026-10-08T14:00:00Z","v":1047414,"vw":1064.494314},{"c":1074.0601,"h":1075.947,"l":1065.06,"n":34902,"o":1066.68,"t":"2026-10-08T14:15:00Z","v":1033491,"vw":1071.145446},{"c":1068.1869,"h":1074.9,"l":1067.82,"n":23634,"o":1074.0703,"t":"2026-10-08T14:30:00Z","v":609192,"vw":1071.193458},{"c":1068.2,"h":1069.67,"l":1065.18,"n":20949,"o":1068,"t":"2026-10-08T14:45:00Z","v":619357,"vw":1067.391276},{"c":1064.815,"h":1068.82,"l":1064.3301,"n":18428,"o":1068.2836,"t":"2026-10-08T15:00:00Z","v":448562,"vw":1065.919753},{"c":1067.93,"h":1068.98,"l":1064.59,"n":20527,"o":1064.79,"t":"2026-10-08T15:15:00Z","v":1157369,"vw":1067.030062},{"c":1065.695,"h":1068.0701,"l":1063.7,"n":17855,"o":1067.8532,"t":"2026-10-08T15:30:00Z","v":424802,"vw":1065.399988},{"c":1064.43,"h":1067.2897,"l":1062.81,"n":16279,"o":1065.715,"t":"2026-10-08T15:45:00Z","v":396800,"vw":1065.078146},{"c":1067.08,"h":1067.22,"l":1062.8,"n":13650,"o":1064.51,"t":"2026-10-08T16:00:00Z","v":327296,"vw":1065.096576},{"c":1072.73,"h":1075,"l":1066.6,"n":25312,"o":1066.92,"t":"2026-10-08T16:15:00Z","v":825595,"vw":1071.922238},{"c":1069.49,"h":1074.31,"l":1067.691,"n":14936,"o":1072.73,"t":"2026-10-08T16:30:00Z","v":412717,"vw":1071.783908},{"c":1048.71,"h":1069.5,"l":1045.32,"n":54730,"o":1069.19,"t":"2026-10-08T16:45:00Z","v":1612063,"vw":1053.682291},{"c":1046.78,"h":1048.812,"l":1035.5101,"n":50808,"o":1048.71,"t":"2026-10-08T17:00:00Z","v":1661986,"vw":1041.994556},{"c":1036.2,"h":1047.19,"l":1032.35,"n":40847,"o":1046.81,"t":"2026-10-08T17:15:00Z","v":1288527,"vw":1037.720116},{"c":1038.79,"h":1042.3,"l":1035.35,"n":30410,"o":1035.92,"t":"2026-10-08T17:30:00Z","v":1224320,"vw":1039.518836},{"c":1040.51,"h":1041.63,"l":1035.086,"n":24522,"o":1038.79,"t":"2026-10-08T17:45:00Z","v":684724,"vw":1038.263918},{"c":1042.86,"h":1043.43,"l":1036.13,"n":20490,"o":1040.7299,"t":"2026-10-08T18:00:00Z","v":621504,"vw":1039.32225},{"c":1048.325,"h":1048.8791,"l":1042.77,"n":24816,"o":1042.87,"t":"2026-10-08T18:15:00Z","v":872878,"vw":1046.055114},{"c":1040.555,"h":1049.29,"l":1038.89,"n":22618,"o":1048.3981,"t":"2026-10-08T18:30:00Z","v":799509,"vw":1044.02023},{"c":1038.9702,"h":1042.245,"l":1038.3005,"n":17141,"o":1040.6275,"t":"2026-10-08T18:45:00Z","v":547043,"vw":1040.00088},{"c":1034.0002,"h":1039.25,"l":1033,"n":25929,"o":1038.86,"t":"2026-10-08T19:00:00Z","v":772469,"vw":1035.889564},{"c":1034.31,"h":1038.6,"l":1032.2601,"n":27642,"o":1034.031,"t":"2026-10-08T19:15:00Z","v":975407,"vw":1035.077768},{"c":1033.99,"h":1037.7823,"l":1032.48,"n":26042,"o":1034.43,"t":"2026-10-08T19:30:00Z","v":809093,"vw":1034.998717},{"c":1035.42,"h":1038.57,"l":1032.1,"n":49344,"o":1033.82,"t":"2026-10-08T19:45:00Z","v":1573827,"vw":1035.715058},{"c":1035.8184,"h":1052.7191,"l":1034.38,"n":3684,"o":1035.84,"t":"2026-10-08T20:00:00Z","v":3273595,"vw":1035.845294},{"c":1037.5,"h":1037.83,"l":1035.51,"n":2201,"o":1035.82,"t":"2026-10-08T20:15:00Z","v":42848,"vw":1036.481642},{"c":1037.2773,"h":1038.6799,"l":1037.2,"n":1856,"o":1037.5,"t":"2026-10-08T20:30:00Z","v":26101,"vw":1037.730339},{"c":1038.59,"h":1038.71,"l":1037,"n":1535,"o":1037.23,"t":"2026-10-08T20:45:00Z","v":470505,"vw":1037.731331},{"c":1037.1,"h":1039,"l":1037,"n":1608,"o":1038.6545,"t":"2026-10-08T21:00:00Z","v":21118,"vw":1038.246204},{"c":1037.25,"h":1037.8,"l":1036.54,"n":831,"o":1037.45,"t":"2026-10-08T21:15:00Z","v":10074,"vw":1037.230711},{"c":1038.03,"h":1038.5,"l":1037,"n":596,"o":1037.25,"t":"2026-10-08T21:30:00Z","v":14011,"vw":1037.741254},{"c":1037.8931,"h":1038.4999,"l":1037.52,"n":650,"o":1038.3,"t":"2026-10-08T21:45:00Z","v":299719,"vw":1038.089168},{"c":1039.571,"h":1039.69,"l":1037.55,"n":929,"o":1037.949,"t":"2026-10-08T22:00:00Z","v":22622,"vw":1038.868722},{"c":1040.2006,"h":1040.53,"l":1039.5201,"n":898,"o":1039.57,"t":"2026-10-08T22:15:00Z","v":21107,"vw":1039.939163},{"c":1041.3,"h":1041.85,"l":1040,"n":1128,"o":1040.43,"t":"2026-10-08T22:30:00Z","v":23022,"vw":1040.985613},{"c":1039.524,"h":1041.45,"l":1039.5112,"n":858,"o":1041.2681,"t":"2026-10-08T22:45:00Z","v":13025,"vw":1040.199879},{"c":1038.81,"h":1040,"l":1038.488,"n":647,"o":1039.63,"t":"2026-10-08T23:00:00Z","v":9040,"vw":1039.01734},{"c":1037.4,"h":1039,"l":1036.7015,"n":804,"o":1038.901,"t":"2026-10-08T23:15:00Z","v":14938,"vw":1038.275652},{"c":1036.9317,"h":1038,"l":1036.5838,"n":637,"o":1037.29,"t":"2026-10-08T23:30:00Z","v":10162,"vw":1037.33685},{"c":1036,"h":1037.75,"l":1036,"n":1204,"o":1036.9882,"t":"2026-10-08T23:45:00Z","v":26115,"vw":1036.687053},{"c":1055.51,"h":1058.8,"l":1049.61,"n":14234,"o":1055,"t":"2026-10-09T08:00:00Z","v":173737,"vw":1055.410535},{"c":1057.69,"h":1058.5,"l":1055.25,"n":940,"o":1055.25,"t":"2026-10-09T08:15:00Z","v":15794,"vw":1057.086983},{"c":1058.98,"h":1058.99,"l":1057.02,"n":517,"o":1057.5,"t":"2026-10-09T08:30:00Z","v":11027,"vw":1058.409643},{"c":1057.5,"h":1059.45,"l":1057.5,"n":591,"o":1058.98,"t":"2026-10-09T08:45:00Z","v":14640,"vw":1058.799525},{"c":1055.63,"h":1057.99,"l":1055.0896,"n":678,"o":1057.99,"t":"2026-10-09T09:00:00Z","v":12663,"vw":1056.641345},{"c":1055.59,"h":1056.29,"l":1054.0155,"n":674,"o":1055.7,"t":"2026-10-09T09:15:00Z","v":15158,"vw":1055.119526},{"c":1055.79,"h":1056,"l":1055,"n":398,"o":1055.59,"t":"2026-10-09T09:30:00Z","v":7150,"vw":1055.647313},{"c":1055.86,"h":1056.23,"l":1053.552,"n":526,"o":1055.065,"t":"2026-10-09T09:45:00Z","v":7170,"vw":1054.672438},{"c":1055.0232,"h":1055.9814,"l":1054.1321,"n":393,"o":1055.6,"t":"2026-10-09T10:00:00Z","v":9559,"vw":1055.136973},{"c":1054.5,"h":1056,"l":1053.83,"n":544,"o":1055.0073,"t":"2026-10-09T10:15:00Z","v":10280,"vw":1054.964096},{"c":1055.23,"h":1056,"l":1053.05,"n":823,"o":1054.0283,"t":"2026-10-09T10:30:00Z","v":12997,"vw":1054.731036},{"c":1055.44,"h":1056.5,"l":1054.69,"n":549,"o":1055.05,"t":"2026-10-09T10:45:00Z","v":12037,"vw":1055.460417},{"c":1052.55,"h":1056,"l":1051.4085,"n":2354,"o":1055.15,"t":"2026-10-09T11:00:00Z","v":61835,"vw":1053.404302},{"c":1055.98,"h":1055.98,"l":1052.3001,"n":1267,"o":1052.3001,"t":"2026-10-09T11:15:00Z","v":30839,"vw":1054.365751},{"c":1056.2,"h":1057.45,"l":1055,"n":1200,"o":1055.92,"t":"2026-10-09T11:30:00Z","v":39700,"vw":1056.137592},{"c":1056.3,"h":1057.23,"l":1055.6534,"n":1002,"o":1056.45,"t":"2026-10-09T11:45:00Z","v":20797,"vw":1056.603576},{"c":1053.3702,"h":1057.57,"l":1053,"n":1334,"o":1056.3234,"t":"2026-10-09T12:00:00Z","v":34692,"vw":1055.036764},{"c":1054.27,"h":1054.6493,"l":1053.52,"n":814,"o":1054,"t":"2026-10-09T12:15:00Z","v":23715,"vw":1054.174563},{"c":1052.7196,"h":1054.98,"l":1051.9,"n":2006,"o":1054.26,"t":"2026-10-09T12:30:00Z","v":36548,"vw":1053.947878},{"c":1054.9,"h":1055.5,"l":1051.66,"n":1499,"o":1052,"t":"2026-10-09T12:45:00Z","v":43733,"vw":1053.376594},{"c":1055.3514,"h":1056.99,"l":1054.5,"n":1577,"o":1054.5,"t":"2026-10-09T13:00:00Z","v":66898,"vw":1055.740421},{"c":1053.5,"h":1057,"l":1052.3,"n":2693,"o":1055.3641,"t":"2026-10-09T13:15:00Z","v":85492,"vw":1055.777575},{"c":1039.3,"h":1054.17,"l":1037.03,"n":55092,"o":1054.17,"t":"2026-10-09T13:30:00Z","v":1790334,"vw":1044.216848},{"c":1040.025,"h":1041.82,"l":1035.5001,"n":35167,"o":1039.0901,"t":"2026-10-09T13:45:00Z","v":1089126,"vw":1038.723417},{"c":1035.62,"h":1041.5,"l":1033.1501,"n":29791,"o":1040.17,"t":"2026-10-09T14:00:00Z","v":906456,"vw":1037.760285},{"c":1034.62,"h":1037,"l":1032.66,"n":26057,"o":1035.6301,"t":"2026-10-09T14:15:00Z","v":761256,"vw":1034.347727},{"c":1027.42,"h":1037,"l":1025.61,"n":39213,"o":1034.62,"t":"2026-10-09T14:30:00Z","v":1036670,"vw":1031.040344},{"c":1023.3,"h":1027.89,"l":1021.8,"n":42222,"o":1027.57,"t":"2026-10-09T14:45:00Z","v":1290511,"vw":1024.237472},{"c":1022.74,"h":1028.5,"l":1022.01,"n":27788,"o":1023.41,"t":"2026-10-09T15:00:00Z","v":777011,"vw":1024.653359},{"c":1017.7651,"h":1025.15,"l":1017,"n":30321,"o":1022.765,"t":"2026-10-09T15:15:00Z","v":705624,"vw":1021.681818},{"c":1022.72,"h":1023.0699,"l":1017.48,"n":23194,"o":1017.705,"t":"2026-10-09T15:30:00Z","v":593769,"vw":1020.691129},{"c":1025.39,"h":1026.96,"l":1022.72,"n":22115,"o":1022.97,"t":"2026-10-09T15:45:00Z","v":632671,"vw":1025.278544},{"c":1026.81,"h":1027.36,"l":1021.5901,"n":19295,"o":1025.34,"t":"2026-10-09T16:00:00Z","v":696271,"vw":1024.829673},{"c":1027.63,"h":1027.7999,"l":1025.13,"n":12203,"o":1026.9999,"t":"2026-10-09T16:15:00Z","v":317330,"vw":1026.595505},{"c":1026.61,"h":1029.73,"l":1026.2603,"n":13991,"o":1027.6929,"t":"2026-10-09T16:30:00Z","v":430549,"vw":1028.050021},{"c":1028.52,"h":1031.3299,"l":1026.32,"n":13677,"o":1026.66,"t":"2026-10-09T16:45:00Z","v":436130,"vw":1029.211176},{"c":1029.6536,"h":1029.68,"l":1027.6,"n":9274,"o":1028.63,"t":"2026-10-09T17:00:00Z","v":287770,"vw":1028.531506},{"c":1030.775,"h":1030.9499,"l":1029,"n":11178,"o":1029.57,"t":"2026-10-09T17:15:00Z","v":366933,"vw":1030.115166},{"c":1030.02,"h":1032.365,"l":1029.73,"n":12566,"o":1030.665,"t":"2026-10-09T17:30:00Z","v":433435,"vw":1031.277015},{"c":1030.86,"h":1031.95,"l":1029.9089,"n":9983,"o":1029.9089,"t":"2026-10-09T17:45:00Z","v":258557,"vw":1031.026855},{"c":1034.75,"h":1034.8599,"l":1030.49,"n":13296,"o":1030.82,"t":"2026-10-09T18:00:00Z","v":491243,"vw":1033.008381},{"c":1034.83,"h":1035.2,"l":1033.03,"n":10919,"o":1034.745,"t":"2026-10-09T18:15:00Z","v":361534,"vw":1034.189301},{"c":1031.22,"h":1035.08,"l":1030.68,"n":11911,"o":1034.785,"t":"2026-10-09T18:30:00Z","v":435857,"vw":1032.863934},{"c":1028.2465,"h":1032.7,"l":1026.8124,"n":14011,"o":1031.22,"t":"2026-10-09T18:45:00Z","v":499015,"vw":1030.021554},{"c":1026.48,"h":1028.63,"l":1025.2301,"n":14696,"o":1028.305,"t":"2026-10-09T19:00:00Z","v":489233,"vw":1026.484249},{"c":1027.4,"h":1029.14,"l":1025.845,"n":14082,"o":1026.52,"t":"2026-10-09T19:15:00Z","v":469064,"vw":1027.71539},{"c":1023.99,"h":1028.11,"l":1022.7846,"n":19682,"o":1027.39,"t":"2026-10-09T19:30:00Z","v":622807,"vw":1024.999379},{"c":1028.135,"h":1030.33,"l":1023.82,"n":35050,"o":1024.11,"t":"2026-10-09T19:45:00Z","v":1045393,"vw":1027.960785},{"c":1028,"h":1029,"l":1026.58,"n":1830,"o":1029,"t":"2026-10-09T20:00:00Z","v":1805248,"vw":1028.957336},{"c":1026.82,"h":1028.45,"l":1026.64,"n":1403,"o":1028.45,"t":"2026-10-09T20:15:00Z","v":25888,"vw":1027.464941},{"c":1028.7,"h":1028.8,"l":1027.0775,"n":991,"o":1027.1,"t":"2026-10-09T20:30:00Z","v":14801,"vw":1027.99892},{"c":1028.85,"h":1029.22,"l":1028,"n":850,"o":1028.79,"t":"2026-10-09T20:45:00Z","v":9036,"vw":1028.809652},{"c":1028.7959,"h":1030,"l":1028.07,"n":698,"o":1028.71,"t":"2026-10-09T21:00:00Z","v":9683,"vw":1029.273912},{"c":1027.91,"h":1028.96,"l":1027.89,"n":471,"o":1028.78,"t":"2026-10-09T21:15:00Z","v":7459,"vw":1028.344362},{"c":1029.1482,"h":1029.1482,"l":1027.8101,"n":396,"o":1028,"t":"2026-10-09T21:30:00Z","v":29602,"vw":1028.52908},{"c":1028.04,"h":1029.15,"l":1028.04,"n":540,"o":1029,"t":"2026-10-09T21:45:00Z","v":9207,"vw":1028.717434},{"c":1029.2,"h":1029.25,"l":1028.07,"n":470,"o":1028.07,"t":"2026-10-09T22:00:00Z","v":9005,"vw":1028.768257},{"c":1029.99,"h":1030,"l":1028.68,"n":596,"o":1029.0387,"t":"2026-10-09T22:15:00Z","v":11783,"vw":1029.549392},{"c":1029.4,"h":1029.8,"l":1029.2402,"n":242,"o":1029.6515,"t":"2026-10-09T22:30:00Z","v":5033,"vw":1029.551888},{"c":1029.2,"h":1029.5,"l":1029.1,"n":272,"o":1029.35,"t":"2026-10-09T22:45:00Z","v":3202,"vw":1029.311688},{"c":1029.75,"h":1030,"l":1029.07,"n":447,"o":1029.07,"t":"2026-10-09T23:00:00Z","v":13962,"vw":1029.712606},{"c":1030.19,"h":1030.25,"l":1029.64,"n":362,"o":1029.65,"t":"2026-10-09T23:15:00Z","v":6517,"vw":1029.920051},{"c":1029.48,"h":1030.1,"l":1029.03,"n":393,"o":1030.0991,"t":"2026-10-09T23:30:00Z","v":6463,"vw":1029.65905},{"c":1028.4979,"h":1029.48,"l":1028.45,"n":767,"o":1029.2,"t":"2026-10-09T23:45:00Z","v":17564,"vw":1029.163223},{"c":1016.5,"h":1030.44,"l":1014.82,"n":16651,"o":1021.39,"t":"2026-10-12T08:00:00Z","v":177576,"vw":1021.056468},{"c":1012.71,"h":1018,"l":1012.71,"n":3103,"o":1017,"t":"2026-10-12T08:15:00Z","v":44744,"vw":1015.021705},{"c":1007.4302,"h":1013.63,"l":1006.56,"n":4529,"o":1012.9672,"t":"2026-10-12T08:30:00Z","v":60707,"vw":1009.475916},{"c":1006.45,"h":1007.74,"l":1002.93,"n":3042,"o":1007.21,"t":"2026-10-12T08:45:00Z","v":48409,"vw":1005.203197},{"c":1005.22,"h":1008,"l":1005.12,"n":1721,"o":1006.34,"t":"2026-10-12T09:00:00Z","v":25900,"vw":1006.868722},{"c":1005.8,"h":1007.99,"l":1005,"n":1415,"o":1005.5,"t":"2026-10-12T09:15:00Z","v":26283,"vw":1006.066288},{"c":1007.59,"h":1008,"l":1004.8,"n":1300,"o":1005.41,"t":"2026-10-12T09:30:00Z","v":19757,"vw":1006.363373},{"c":1006.9,"h":1007.92,"l":1006.1334,"n":1106,"o":1007.4461,"t":"2026-10-12T09:45:00Z","v":14909,"vw":1006.958894},{"c":1007,"h":1007.7193,"l":1005.88,"n":810,"o":1006.9,"t":"2026-10-12T10:00:00Z","v":13269,"vw":1006.729787},{"c":1006.804,"h":1007.97,"l":1006.39,"n":600,"o":1006.82,"t":"2026-10-12T10:15:00Z","v":11270,"vw":1007.17497},{"c":1009.9,"h":1010,"l":1004.72,"n":1718,"o":1007.7322,"t":"2026-10-12T10:30:00Z","v":26065,"vw":1007.254641},{"c":1011.0339,"h":1011.5,"l":1009.99,"n":1353,"o":1010.19,"t":"2026-10-12T10:45:00Z","v":20579,"vw":1010.648709},{"c":1008.929,"h":1011.9847,"l":1007.07,"n":3057,"o":1011.31,"t":"2026-10-12T11:00:00Z","v":56429,"vw":1009.443982},{"c":1008.9,"h":1010.07,"l":1008.26,"n":1348,"o":1008.5802,"t":"2026-10-12T11:15:00Z","v":30854,"vw":1009.186108},{"c":1003.4427,"h":1008.38,"l":1003.02,"n":3598,"o":1008.11,"t":"2026-10-12T11:30:00Z","v":78768,"vw":1005.619891},{"c":1005.2382,"h":1005.8,"l":1002.76,"n":2534,"o":1003.49,"t":"2026-10-12T11:45:00Z","v":51337,"vw":1004.113357},{"c":1006.26,"h":1006.3579,"l":1001.26,"n":3809,"o":1005.5,"t":"2026-10-12T12:00:00Z","v":75042,"vw":1003.558},{"c":1004.32,"h":1007,"l":1004.31,"n":2101,"o":1006.26,"t":"2026-10-12T12:15:00Z","v":41829,"vw":1005.765836},{"c":1007.5,"h":1008,"l":1004,"n":2227,"o":1004.3,"t":"2026-10-12T12:30:00Z","v":37894,"vw":1006.144501},{"c":1006,"h":1008.31,"l":1004,"n":1976,"o":1007.61,"t":"2026-10-12T12:45:00Z","v":56774,"vw":1006.489927},{"c":1007.7608,"h":1010.49,"l":1005.1,"n":2899,"o":1005.7629,"t":"2026-10-12T13:00:00Z","v":52801,"vw":1008.080365},{"c":1002.14,"h":1007.5389,"l":1001.8,"n":4648,"o":1007.5389,"t":"2026-10-12T13:15:00Z","v":95392,"vw":1003.817219},{"c":989.33,"h":1002.67,"l":978.5,"n":137921,"o":1002.14,"t":"2026-10-12T13:30:00Z","v":3770109,"vw":989.491581},{"c":986.44,"h":993.5,"l":985.22,"n":50031,"o":989.53,"t":"2026-10-12T13:45:00Z","v":1242185,"vw":989.115917},{"c":984.25,"h":987.2,"l":979.29,"n":59451,"o":986.2915,"t":"2026-10-12T14:00:00Z","v":1490217,"vw":982.928464},{"c":984.4319,"h":988.1899,"l":979,"n":46680,"o":984.26,"t":"2026-10-12T14:15:00Z","v":1164478,"vw":983.171901},{"c":982.29,"h":984.65,"l":979.21,"n":33939,"o":984.505,"t":"2026-10-12T14:30:00Z","v":800336,"vw":981.468328},{"c":988.23,"h":988.89,"l":981.3,"n":30598,"o":982.335,"t":"2026-10-12T14:45:00Z","v":687434,"vw":985.103388},{"c":986,"h":989.1,"l":984.6,"n":24560,"o":988.1276,"t":"2026-10-12T15:00:00Z","v":490921,"vw":986.745746},{"c":987.4107,"h":990.4399,"l":985.21,"n":24769,"o":986.17,"t":"2026-10-12T15:15:00Z","v":590463,"vw":987.865797},{"c":995.685,"h":995.9652,"l":987.35,"n":27853,"o":987.35,"t":"2026-10-12T15:30:00Z","v":732979,"vw":991.832832},{"c":998.304,"h":1000,"l":995.12,"n":29625,"o":995.78,"t":"2026-10-12T15:45:00Z","v":797141,"vw":997.707407},{"c":998.82,"h":1001.76,"l":997.58,"n":26980,"o":998.2968,"t":"2026-10-12T16:00:00Z","v":773833,"vw":999.32206},{"c":996.3,"h":999.49,"l":996.05,"n":18566,"o":998.815,"t":"2026-10-12T16:15:00Z","v":475240,"vw":997.646208},{"c":997.35,"h":998.8399,"l":996.21,"n":12086,"o":996.21,"t":"2026-10-12T16:30:00Z","v":307064,"vw":997.471187},{"c":992.11,"h":997.655,"l":991.85,"n":17862,"o":997.35,"t":"2026-10-12T16:45:00Z","v":519973,"vw":994.412082},{"c":993.28,"h":995.4422,"l":992.135,"n":15520,"o":992.135,"t":"2026-10-12T17:00:00Z","v":474361,"vw":993.974266},{"c":990.66,"h":993.89,"l":990.6,"n":13133,"o":993.295,"t":"2026-10-12T17:15:00Z","v":350354,"vw":992.14684},{"c":990.11,"h":992.4653,"l":989.5,"n":15218,"o":990.73,"t":"2026-10-12T17:30:00Z","v":353778,"vw":990.811448},{"c":991.3799,"h":992.7182,"l":989.7,"n":12698,"o":990.015,"t":"2026-10-12T17:45:00Z","v":313459,"vw":991.280262},{"c":992.33,"h":993.7,"l":990.05,"n":12867,"o":991.38,"t":"2026-10-12T18:00:00Z","v":385498,"vw":991.976944},{"c":991.6,"h":992.5,"l":991,"n":10908,"o":992.34,"t":"2026-10-12T18:15:00Z","v":272550,"vw":991.740146},{"c":991.6,"h":992.31,"l":990.07,"n":10115,"o":991.57,"t":"2026-10-12T18:30:00Z","v":242582,"vw":991.424501},{"c":987.41,"h":991.66,"l":986.7226,"n":20091,"o":991.66,"t":"2026-10-12T18:45:00Z","v":467748,"vw":988.343469},{"c":987.075,"h":988.6999,"l":986.63,"n":17433,"o":987.6,"t":"2026-10-12T19:00:00Z","v":481494,"vw":987.57258},{"c":989.31,"h":990.61,"l":986.15,"n":20369,"o":986.99,"t":"2026-10-12T19:15:00Z","v":558447,"vw":988.244362},{"c":987.1399,"h":991.98,"l":985.27,"n":26082,"o":989.48,"t":"2026-10-12T19:30:00Z","v":842765,"vw":988.67928},{"c":988.93,"h":993,"l":986.475,"n":48386,"o":986.9474,"t":"2026-10-12T19:45:00Z","v":1461147,"vw":989.643864},{"c":987.6929,"h":989.37,"l":987.01,"n":2226,"o":988.7654,"t":"2026-10-12T20:00:00Z","v":2484775,"vw":989.030183},{"c":986.5423,"h":988.6,"l":986,"n":1251,"o":988.2552,"t":"2026-10-12T20:15:00Z","v":25407,"vw":987.256645},{"c":987.48,"h":987.8,"l":986.7247,"n":721,"o":987,"t":"2026-10-12T20:30:00Z","v":11499,"vw":987.270118},{"c":986.9,"h":987.6,"l":986.5,"n":826,"o":987.3118,"t":"2026-10-12T20:45:00Z","v":15104,"vw":987.007747},{"c":986.75,"h":987.01,"l":986.33,"n":938,"o":986.69,"t":"2026-10-12T21:00:00Z","v":15847,"vw":986.775086},{"c":984.1627,"h":986.8,"l":983,"n":3112,"o":986.8,"t":"2026-10-12T21:15:00Z","v":79001,"vw":984.147959},{"c":984.9761,"h":985.9999,"l":984.1001,"n":800,"o":984.69,"t":"2026-10-12T21:30:00Z","v":13872,"vw":985.064399},{"c":982.89,"h":984.9139,"l":982.33,"n":1341,"o":984.9139,"t":"2026-10-12T21:45:00Z","v":22727,"vw":983.114504},{"c":983.42,"h":984.55,"l":982.8,"n":870,"o":983.4,"t":"2026-10-12T22:00:00Z","v":15499,"vw":983.755597},{"c":983,"h":984,"l":982.35,"n":803,"o":983.1488,"t":"2026-10-12T22:15:00Z","v":14575,"vw":983.288142},{"c":982.05,"h":983.0589,"l":981.61,"n":1250,"o":983.0589,"t":"2026-10-12T22:30:00Z","v":17349,"vw":982.048843},{"c":980.7,"h":982.09,"l":980.5618,"n":1482,"o":982.08,"t":"2026-10-12T22:45:00Z","v":27394,"vw":981.111548},{"c":979.34,"h":981.25,"l":979.07,"n":3492,"o":980.94,"t":"2026-10-12T23:00:00Z","v":44372,"vw":980.038225},{"c":977.3,"h":979.7146,"l":976.92,"n":3496,"o":979.2,"t":"2026-10-12T23:15:00Z","v":55115,"vw":978.192917},{"c":975.5,"h":977.3838,"l":974.08,"n":2786,"o":977.3,"t":"2026-10-12T23:30:00Z","v":50790,"vw":976.055175},{"c":975.2,"h":975.99,"l":974.3,"n":3046,"o":975.5,"t":"2026-10-12T23:45:00Z","v":61022,"vw":975.102189},{"c":963.5,"h":968.5914,"l":950.01,"n":22851,"o":954.11,"t":"2026-10-13T08:00:00Z","v":247142,"vw":958.227366},{"c":966,"h":966.33,"l":961.2,"n":1717,"o":963.3,"t":"2026-10-13T08:15:00Z","v":25574,"vw":964.077841},{"c":965.19,"h":966.41,"l":963,"n":1498,"o":966.394,"t":"2026-10-13T08:30:00Z","v":28269,"vw":964.596929},{"c":965.1802,"h":966.5,"l":964.5,"n":1197,"o":965.55,"t":"2026-10-13T08:45:00Z","v":17501,"vw":965.586657},{"c":965.66,"h":968.7,"l":963.41,"n":1432,"o":965.15,"t":"2026-10-13T09:00:00Z","v":22197,"vw":965.529692},{"c":963.51,"h":966.8,"l":962,"n":1154,"o":965.85,"t":"2026-10-13T09:15:00Z","v":15213,"vw":964.163856},{"c":961.01,"h":964.48,"l":961.01,"n":1006,"o":964.1915,"t":"2026-10-13T09:30:00Z","v":18610,"vw":963.074667},{"c":961.916,"h":962,"l":959.51,"n":1117,"o":960.75,"t":"2026-10-13T09:45:00Z","v":17029,"vw":960.577907},{"c":958.75,"h":962.9,"l":958.09,"n":1621,"o":962,"t":"2026-10-13T10:00:00Z","v":22684,"vw":959.257546},{"c":958.6,"h":959.55,"l":957.4,"n":1098,"o":958.07,"t":"2026-10-13T10:15:00Z","v":17884,"vw":958.546075},{"c":957.89,"h":960,"l":957.89,"n":978,"o":958.5,"t":"2026-10-13T10:30:00Z","v":25121,"vw":958.769622},{"c":957,"h":959.6,"l":956.5,"n":1181,"o":957.6,"t":"2026-10-13T10:45:00Z","v":20506,"vw":958.18522},{"c":950.9283,"h":957.4,"l":950.2,"n":6062,"o":957.29,"t":"2026-10-13T11:00:00Z","v":124387,"vw":952.435908},{"c":952.48,"h":952.9,"l":947.73,"n":6794,"o":950.75,"t":"2026-10-13T11:15:00Z","v":118534,"vw":950.396021},{"c":951.36,"h":953.1,"l":949.902,"n":3007,"o":952.2,"t":"2026-10-13T11:30:00Z","v":67023,"vw":952.1309},{"c":949.21,"h":952.12,"l":949,"n":2693,"o":951.06,"t":"2026-10-13T11:45:00Z","v":44825,"vw":950.863464},{"c":945.47,"h":950.99,"l":943.49,"n":7068,"o":949.16,"t":"2026-10-13T12:00:00Z","v":138488,"vw":947.489998},{"c":941.4775,"h":947.52,"l":940.06,"n":8490,"o":945.2,"t":"2026-10-13T12:15:00Z","v":207455,"vw":942.276293},{"c":940.86,"h":943.45,"l":938.23,"n":8496,"o":941.6635,"t":"2026-10-13T12:30:00Z","v":146836,"vw":940.745289},{"c":940.65,"h":942,"l":936.7,"n":6137,"o":940.99,"t":"2026-10-13T12:45:00Z","v":140859,"vw":939.941035},{"c":940.74,"h":940.99,"l":937.54,"n":5857,"o":940.9154,"t":"2026-10-13T13:00:00Z","v":133525,"vw":939.070571},{"c":933.84,"h":941.5,"l":930.6,"n":10936,"o":940.9187,"t":"2026-10-13T13:15:00Z","v":206718,"vw":936.739581},{"c":946.76,"h":952.621,"l":929.03,"n":150244,"o":934.07,"t":"2026-10-13T13:30:00Z","v":4703775,"vw":938.499709},{"c":943.2,"h":949.64,"l":940.18,"n":56752,"o":946.765,"t":"2026-10-13T13:45:00Z","v":1631964,"vw":944.228528},{"c":948.335,"h":951.6999,"l":941.866,"n":51558,"o":943.285,"t":"2026-10-13T14:00:00Z","v":1412973,"vw":947.084725},{"c":945.16,"h":952,"l":943.84,"n":42977,"o":948.335,"t":"2026-10-13T14:15:00Z","v":1078810,"vw":947.51126},{"c":946.34,"h":949.2845,"l":942.5,"n":31819,"o":945.21,"t":"2026-10-13T14:30:00Z","v":765621,"vw":946.501754},{"c":936.9799,"h":946.4796,"l":935.28,"n":49515,"o":946.265,"t":"2026-10-13T14:45:00Z","v":1195703,"vw":939.213011},{"c":939.3799,"h":940.2,"l":936.27,"n":30621,"o":936.98,"t":"2026-10-13T15:00:00Z","v":759969,"vw":938.238254},{"c":934.08,"h":939.69,"l":933.54,"n":36848,"o":939.29,"t":"2026-10-13T15:15:00Z","v":806131,"vw":936.392182},{"c":939.74,"h":941.41,"l":934.075,"n":33496,"o":934.08,"t":"2026-10-13T15:30:00Z","v":856141,"vw":937.40506},{"c":938.78,"h":939.785,"l":936.26,"n":24889,"o":939.785,"t":"2026-10-13T15:45:00Z","v":619348,"vw":938.306945},{"c":939.32,"h":943.1,"l":938.2,"n":25915,"o":938.97,"t":"2026-10-13T16:00:00Z","v":634453,"vw":940.743089},{"c":944.1325,"h":944.3799,"l":939,"n":25931,"o":939.43,"t":"2026-10-13T16:15:00Z","v":708110,"vw":942.359933},{"c":943.3501,"h":947,"l":941.79,"n":25520,"o":944.19,"t":"2026-10-13T16:30:00Z","v":693680,"vw":944.718553},{"c":937.335,"h":944.7,"l":937.1801,"n":21605,"o":943.627,"t":"2026-10-13T16:45:00Z","v":527674,"vw":941.386906},{"c":938.355,"h":939.25,"l":934.6,"n":26167,"o":937.296,"t":"2026-10-13T17:00:00Z","v":698772,"vw":936.842552},{"c":935.2,"h":939.3699,"l":935.2,"n":17906,"o":938.365,"t":"2026-10-13T17:15:00Z","v":410156,"vw":936.806197},{"c":937.03,"h":937.73,"l":934.1,"n":21881,"o":935.255,"t":"2026-10-13T17:30:00Z","v":621021,"vw":935.860279},{"c":937.11,"h":937.2,"l":933.72,"n":22065,"o":936.995,"t":"2026-10-13T17:45:00Z","v":503862,"vw":935.395395},{"c":942.9099,"h":942.98,"l":935.6901,"n":22837,"o":937.0505,"t":"2026-10-13T18:00:00Z","v":702502,"vw":939.328507},{"c":941.74,"h":943.6833,"l":939.4,"n":17561,"o":942.62,"t":"2026-10-13T18:15:00Z","v":529262,"vw":941.211304},{"c":937.0942,"h":941.74,"l":936.66,"n":16243,"o":941.51,"t":"2026-10-13T18:30:00Z","v":479008,"vw":938.998384},{"c":937.305,"h":937.79,"l":935.18,"n":18509,"o":937.15,"t":"2026-10-13T18:45:00Z","v":458186,"vw":936.316546},{"c":938.5,"h":938.7899,"l":936.0002,"n":17983,"o":937.195,"t":"2026-10-13T19:00:00Z","v":494091,"vw":937.568536},{"c":939.765,"h":941.17,"l":937.41,"n":20221,"o":938.64,"t":"2026-10-13T19:15:00Z","v":610403,"vw":939.32902},{"c":941.22,"h":943.58,"l":939.51,"n":26448,"o":939.77,"t":"2026-10-13T19:30:00Z","v":811385,"vw":941.746942},{"c":953.19,"h":953.6,"l":940.751,"n":65948,"o":941,"t":"2026-10-13T19:45:00Z","v":2081923,"vw":948.360966},{"c":956.99,"h":956.99,"l":943.0434,"n":8279,"o":953.215,"t":"2026-10-13T20:00:00Z","v":2247166,"vw":953.292766},{"c":953.82,"h":957.36,"l":953,"n":3074,"o":956.69,"t":"2026-10-13T20:15:00Z","v":63406,"vw":954.965355},{"c":952,"h":954.5,"l":951.5216,"n":2271,"o":953.82,"t":"2026-10-13T20:30:00Z","v":53957,"vw":952.593809},{"c":953.13,"h":953.5,"l":951.3,"n":1770,"o":952.39,"t":"2026-10-13T20:45:00Z","v":29704,"vw":953.029593},{"c":952.28,"h":953.19,"l":952,"n":822,"o":952.85,"t":"2026-10-13T21:00:00Z","v":12312,"vw":952.479528},{"c":955,"h":955.5,"l":952.0877,"n":1235,"o":952.12,"t":"2026-10-13T21:15:00Z","v":37320,"vw":954.071209},{"c":956.1,"h":957.4,"l":954.92,"n":1340,"o":955.1551,"t":"2026-10-13T21:30:00Z","v":30919,"vw":956.565858},{"c":956.5,"h":957.14,"l":955.5676,"n":889,"o":955.86,"t":"2026-10-13T21:45:00Z","v":17872,"vw":956.542331},{"c":955,"h":956.5,"l":954.71,"n":855,"o":956.45,"t":"2026-10-13T22:00:00Z","v":14015,"vw":955.623145},{"c":957.8,"h":958,"l":955,"n":1279,"o":955,"t":"2026-10-13T22:15:00Z","v":23303,"vw":956.34089},{"c":958.6001,"h":958.99,"l":956.9,"n":1878,"o":957.9853,"t":"2026-10-13T22:30:00Z","v":29928,"vw":958.154925},{"c":958.15,"h":959.03,"l":958.126,"n":1597,"o":958.8,"t":"2026-10-13T22:45:00Z","v":44113,"vw":958.899293},{"c":957.19,"h":958.15,"l":955.4748,"n":1689,"o":958.15,"t":"2026-10-13T23:00:00Z","v":30536,"vw":956.52064},{"c":954.85,"h":957.19,"l":954.4929,"n":1471,"o":957.19,"t":"2026-10-13T23:15:00Z","v":24156,"vw":955.472192},{"c":956.5,"h":957.88,"l":954.7,"n":1185,"o":954.7,"t":"2026-10-13T23:30:00Z","v":24758,"vw":956.810069},{"c":956.2,"h":957.88,"l":955.3,"n":1275,"o":956.75,"t":"2026-10-13T23:45:00Z","v":32291,"vw":956.529782},{"c":950.985,"h":958.2,"l":938.264,"n":16487,"o":947.4,"t":"2026-10-14T08:00:00Z","v":207516,"vw":946.624604},{"c":949.2,"h":953.2177,"l":949.2,"n":1148,"o":951.6,"t":"2026-10-14T08:15:00Z","v":20025,"vw":951.004638},{"c":945,"h":950,"l":944.99,"n":1060,"o":949.36,"t":"2026-10-14T08:30:00Z","v":18906,"vw":946.803915},{"c":941,"h":945.34,"l":940.98,"n":943,"o":945.15,"t":"2026-10-14T08:45:00Z","v":13499,"vw":942.862638},{"c":941.57,"h":943.53,"l":940.1,"n":1285,"o":940.9218,"t":"2026-10-14T09:00:00Z","v":17250,"vw":941.712062},{"c":938.49,"h":943.7032,"l":938.49,"n":1332,"o":941.55,"t":"2026-10-14T09:15:00Z","v":22106,"vw":940.696458},{"c":940.99,"h":941.16,"l":938.26,"n":1029,"o":938.26,"t":"2026-10-14T09:30:00Z","v":17664,"vw":939.745965},{"c":941,"h":942,"l":940.06,"n":647,"o":941.13,"t":"2026-10-14T09:45:00Z","v":10414,"vw":941.263142},{"c":942.21,"h":942.21,"l":939.1146,"n":823,"o":941.9,"t":"2026-10-14T10:00:00Z","v":14627,"vw":940.843883},{"c":941.01,"h":944,"l":941.01,"n":696,"o":942.5,"t":"2026-10-14T10:15:00Z","v":12142,"vw":942.604295},{"c":939.99,"h":942.56,"l":939.26,"n":905,"o":941.75,"t":"2026-10-14T10:30:00Z","v":17111,"vw":940.751064},{"c":939.85,"h":941.1,"l":939.1001,"n":900,"o":939.35,"t":"2026-10-14T10:45:00Z","v":24594,"vw":940.02786},{"c":939.41,"h":940.25,"l":936,"n":3736,"o":939.85,"t":"2026-10-14T11:00:00Z","v":85722,"vw":937.668613},{"c":939,"h":939.8608,"l":938.53,"n":1461,"o":939.5,"t":"2026-10-14T11:15:00Z","v":27802,"vw":939.24266},{"c":942.57,"h":942.57,"l":939,"n":2296,"o":939.3,"t":"2026-10-14T11:30:00Z","v":54563,"vw":941.310656},{"c":943.51,"h":944.16,"l":942.05,"n":1885,"o":942.66,"t":"2026-10-14T11:45:00Z","v":30783,"vw":943.410951},{"c":946,"h":946.29,"l":943.37,"n":2318,"o":943.37,"t":"2026-10-14T12:00:00Z","v":42423,"vw":944.610944},{"c":948.5,"h":949,"l":944.8,"n":2633,"o":946,"t":"2026-10-14T12:15:00Z","v":48993,"vw":946.821923},{"c":938.67,"h":949.5,"l":936.01,"n":9619,"o":948.84,"t":"2026-10-14T12:30:00Z","v":195511,"vw":939.495097},{"c":932.2,"h":939,"l":931.75,"n":7601,"o":938.6877,"t":"2026-10-14T12:45:00Z","v":151077,"vw":935.844119},{"c":932.41,"h":933.73,"l":930.64,"n":6490,"o":932.23,"t":"2026-10-14T13:00:00Z","v":142794,"vw":932.084704},{"c":934.81,"h":935.6,"l":928.5,"n":8721,"o":932.25,"t":"2026-10-14T13:15:00Z","v":160488,"vw":931.641044},{"c":942.97,"h":947.6799,"l":932.6,"n":64601,"o":934.81,"t":"2026-10-14T13:30:00Z","v":2117568,"vw":940.181251},{"c":938.865,"h":947.31,"l":938.13,"n":38393,"o":942.96,"t":"2026-10-14T13:45:00Z","v":1098714,"vw":942.949027},{"c":944.96,"h":947,"l":938.5,"n":30555,"o":938.87,"t":"2026-10-14T14:00:00Z","v":852097,"vw":943.016094},{"c":940.3217,"h":949.42,"l":938.72,"n":36182,"o":944.68,"t":"2026-10-14T14:15:00Z","v":997289,"vw":943.687125},{"c":940.76,"h":942.09,"l":936.33,"n":31588,"o":940.295,"t":"2026-10-14T14:30:00Z","v":766361,"vw":939.129037},{"c":938.71,"h":943.3494,"l":935.5,"n":28208,"o":940.725,"t":"2026-10-14T14:45:00Z","v":716752,"vw":939.056139},{"c":934.55,"h":938.9882,"l":932.3003,"n":31272,"o":938.835,"t":"2026-10-14T15:00:00Z","v":706699,"vw":934.601932},{"c":934.96,"h":938.99,"l":934.4,"n":22128,"o":934.545,"t":"2026-10-14T15:15:00Z","v":842751,"vw":937.063436},{"c":929.97,"h":935.3725,"l":927.27,"n":42034,"o":934.81,"t":"2026-10-14T15:30:00Z","v":951740,"vw":931.362131},{"c":929.155,"h":932.85,"l":928.13,"n":27628,"o":929.99,"t":"2026-10-14T15:45:00Z","v":740421,"vw":930.082413},{"c":922.15,"h":931,"l":921.2,"n":41472,"o":929.3499,"t":"2026-10-14T16:00:00Z","v":985886,"vw":925.458442},{"c":921.805,"h":922.96,"l":919.5667,"n":39323,"o":922.18,"t":"2026-10-14T16:15:00Z","v":988263,"vw":921.321191},{"c":928.77,"h":930.68,"l":919.61,"n":31012,"o":921.8,"t":"2026-10-14T16:30:00Z","v":1055071,"vw":925.917205},{"c":932.275,"h":934.1199,"l":927.4001,"n":20022,"o":928.8,"t":"2026-10-14T16:45:00Z","v":615985,"vw":930.027449},{"c":927,"h":932.9899,"l":925.8,"n":19244,"o":932.1985,"t":"2026-10-14T17:00:00Z","v":575374,"vw":928.337177},{"c":922.61,"h":927.88,"l":922.02,"n":18625,"o":926.885,"t":"2026-10-14T17:15:00Z","v":484526,"vw":925.135395},{"c":921.96,"h":924.24,"l":921.04,"n":17554,"o":922.715,"t":"2026-10-14T17:30:00Z","v":459359,"vw":922.909923},{"c":922.084,"h":924.05,"l":919.85,"n":24040,"o":921.6701,"t":"2026-10-14T17:45:00Z","v":521623,"vw":921.461073},{"c":925.58,"h":926.7529,"l":920.2101,"n":22050,"o":922.005,"t":"2026-10-14T18:00:00Z","v":586923,"vw":923.705266},{"c":924.815,"h":927.56,"l":923.5001,"n":16977,"o":925.71,"t":"2026-10-14T18:15:00Z","v":448794,"vw":925.414294},{"c":921.3045,"h":925.2532,"l":920.29,"n":17938,"o":924.91,"t":"2026-10-14T18:30:00Z","v":428347,"vw":922.940944},{"c":922.01,"h":923.88,"l":920.5,"n":18585,"o":921.3875,"t":"2026-10-14T18:45:00Z","v":497859,"vw":922.328377},{"c":920.18,"h":922.3299,"l":918.68,"n":27988,"o":921.92,"t":"2026-10-14T19:00:00Z","v":751372,"vw":920.46923},{"c":922.268,"h":923.8,"l":918.93,"n":27732,"o":920.4,"t":"2026-10-14T19:15:00Z","v":841761,"vw":921.825421},{"c":920.8752,"h":925.21,"l":919.53,"n":28418,"o":922.48,"t":"2026-10-14T19:30:00Z","v":848857,"vw":922.226096},{"c":913.915,"h":920.9499,"l":913.56,"n":83861,"o":920.6,"t":"2026-10-14T19:45:00Z","v":2562530,"vw":916.704498},{"c":913,"h":914.748,"l":911.66,"n":7938,"o":913.63,"t":"2026-10-14T20:00:00Z","v":2708452,"vw":914.0628},{"c":908.51,"h":913.24,"l":906.61,"n":9448,"o":913,"t":"2026-10-14T20:15:00Z","v":172161,"vw":909.57437},{"c":908,"h":909,"l":906.66,"n":5231,"o":908.02,"t":"2026-10-14T20:30:00Z","v":135886,"vw":907.983796},{"c":907.7,"h":908.2,"l":906.11,"n":3650,"o":907.5855,"t":"2026-10-14T20:45:00Z","v":74379,"vw":907.132741},{"c":907.49,"h":908.94,"l":907.01,"n":2881,"o":907.75,"t":"2026-10-14T21:00:00Z","v":64613,"vw":907.789717},{"c":907.25,"h":907.69,"l":905.5,"n":2994,"o":907.5296,"t":"2026-10-14T21:15:00Z","v":61289,"vw":906.787302},{"c":905.11,"h":907.6083,"l":904.22,"n":3396,"o":907.6083,"t":"2026-10-14T21:30:00Z","v":39388,"vw":905.7888},{"c":906,"h":906,"l":902.4,"n":3203,"o":905,"t":"2026-10-14T21:45:00Z","v":51289,"vw":904.041973},{"c":901.97,"h":907,"l":898.02,"n":9760,"o":906.01,"t":"2026-10-14T22:00:00Z","v":132329,"vw":901.893993},{"c":901,"h":903.45,"l":896,"n":5647,"o":901.24,"t":"2026-10-14T22:15:00Z","v":110818,"vw":899.525338},{"c":894.9149,"h":901.1,"l":892.36,"n":6031,"o":900.8,"t":"2026-10-14T22:30:00Z","v":100675,"vw":894.905868},{"c":894,"h":897.33,"l":892.64,"n":4891,"o":894.36,"t":"2026-10-14T22:45:00Z","v":108282,"vw":894.810166},{"c":892.46,"h":895.98,"l":892,"n":4770,"o":894.15,"t":"2026-10-14T23:00:00Z","v":81282,"vw":893.920681},{"c":890.25,"h":893.5,"l":889.11,"n":6317,"o":892.51,"t":"2026-10-14T23:15:00Z","v":135937,"vw":890.818334},{"c":890.09,"h":891.8,"l":889,"n":3311,"o":890,"t":"2026-10-14T23:30:00Z","v":67367,"vw":890.289165},{"c":889.1,"h":890.5,"l":887.6,"n":4926,"o":889.88,"t":"2026-10-14T23:45:00Z","v":96735,"vw":889.342224},{"c":875,"h":887.347,"l":872.0682,"n":35812,"o":876.65,"t":"2026-10-15T08:00:00Z","v":422021,"vw":877.757005},{"c":876.52,"h":878,"l":871.25,"n":2510,"o":875,"t":"2026-10-15T08:15:00Z","v":35399,"vw":874.704928},{"c":878,"h":878.88,"l":876,"n":1861,"o":876,"t":"2026-10-15T08:30:00Z","v":25723,"vw":877.691659},{"c":883.98,"h":886.2,"l":878.05,"n":2382,"o":878.3,"t":"2026-10-15T08:45:00Z","v":45868,"vw":882.506608},{"c":886.86,"h":888.46,"l":882,"n":2103,"o":883.7,"t":"2026-10-15T09:00:00Z","v":42663,"vw":885.828696},{"c":881.7,"h":886.5,"l":881.7,"n":1440,"o":886.5,"t":"2026-10-15T09:15:00Z","v":21046,"vw":884.143333},{"c":880.5,"h":883,"l":880.05,"n":1236,"o":881.5,"t":"2026-10-15T09:30:00Z","v":15655,"vw":881.177668},{"c":878.79,"h":881,"l":878.5,"n":1285,"o":880.15,"t":"2026-10-15T09:45:00Z","v":18688,"vw":879.871367},{"c":880.81,"h":882.2497,"l":878,"n":1453,"o":880,"t":"2026-10-15T10:00:00Z","v":21024,"vw":880.293588},{"c":880,"h":883,"l":879,"n":950,"o":881.5,"t":"2026-10-15T10:15:00Z","v":18262,"vw":881.071539},{"c":875.01,"h":880.5,"l":875.01,"n":1573,"o":880.24,"t":"2026-10-15T10:30:00Z","v":24785,"vw":877.722716},{"c":873,"h":875.69,"l":871.66,"n":3205,"o":875.0269,"t":"2026-10-15T10:45:00Z","v":63877,"vw":873.380555},{"c":872,"h":873.61,"l":863.4,"n":10638,"o":873.55,"t":"2026-10-15T11:00:00Z","v":197643,"vw":868.459894},{"c":876.5,"h":877,"l":871.5,"n":4071,"o":871.97,"t":"2026-10-15T11:15:00Z","v":87110,"vw":873.936329},{"c":877.46,"h":880,"l":874,"n":4078,"o":876.2,"t":"2026-10-15T11:30:00Z","v":81719,"vw":877.341728},{"c":874.94,"h":877.4275,"l":874.5,"n":3140,"o":876.39,"t":"2026-10-15T11:45:00Z","v":54478,"vw":875.843351},{"c":874,"h":875.74,"l":873,"n":3441,"o":874.8,"t":"2026-10-15T12:00:00Z","v":73447,"vw":874.49358},{"c":875.75,"h":876.75,"l":872,"n":3587,"o":874,"t":"2026-10-15T12:15:00Z","v":70319,"vw":874.167408},{"c":874.2384,"h":877.28,"l":869.84,"n":6937,"o":875,"t":"2026-10-15T12:30:00Z","v":137051,"vw":873.337109},{"c":871.5,"h":876.54,"l":870.56,"n":3753,"o":874.4,"t":"2026-10-15T12:45:00Z","v":75123,"vw":873.535054},{"c":872.46,"h":875,"l":869.93,"n":4857,"o":871.6,"t":"2026-10-15T13:00:00Z","v":102652,"vw":872.051225},{"c":871.33,"h":875,"l":868.71,"n":6079,"o":872.75,"t":"2026-10-15T13:15:00Z","v":442814,"vw":871.702706},{"c":873.045,"h":878.88,"l":858,"n":150836,"o":871.16,"t":"2026-10-15T13:30:00Z","v":4625361,"vw":868.133701},{"c":869.3925,"h":876.94,"l":863.01,"n":74173,"o":872.61,"t":"2026-10-15T13:45:00Z","v":2071862,"vw":869.497478},{"c":880.355,"h":885.45,"l":868.36,"n":78690,"o":869.275,"t":"2026-10-15T14:00:00Z","v":2843049,"vw":878.22228},{"c":887.44,"h":890.72,"l":880.4,"n":61377,"o":880.63,"t":"2026-10-15T14:15:00Z","v":1967997,"vw":885.987371},{"c":903.7,"h":903.78,"l":883.31,"n":64574,"o":887.3149,"t":"2026-10-15T14:30:00Z","v":2077135,"vw":894.318151},{"c":910.77,"h":912.69,"l":900.1,"n":69090,"o":903.7,"t":"2026-10-15T14:45:00Z","v":2394627,"vw":906.191292},{"c":918.05,"h":918.33,"l":907.5,"n":54553,"o":911.07,"t":"2026-10-15T15:00:00Z","v":1742438,"vw":912.31606},{"c":912.19,"h":922.285,"l":909.03,"n":57984,"o":918.05,"t":"2026-10-15T15:15:00Z","v":1852986,"vw":914.39439},{"c":910.305,"h":914.94,"l":909.1101,"n":30228,"o":912.19,"t":"2026-10-15T15:30:00Z","v":940692,"vw":911.733283},{"c":917.05,"h":917.31,"l":907.35,"n":29378,"o":910.2,"t":"2026-10-15T15:45:00Z","v":859963,"vw":912.168416},{"c":911.68,"h":918.76,"l":911.21,"n":24738,"o":917.16,"t":"2026-10-15T16:00:00Z","v":666921,"vw":915.011071},{"c":908.41,"h":912.75,"l":908.01,"n":19001,"o":911.86,"t":"2026-10-15T16:15:00Z","v":556887,"vw":910.770212},{"c":910.21,"h":913.63,"l":906.15,"n":21424,"o":908.605,"t":"2026-10-15T16:30:00Z","v":652562,"vw":909.069952},{"c":909.265,"h":910.97,"l":906.1306,"n":12088,"o":910.425,"t":"2026-10-15T16:45:00Z","v":322360,"vw":908.375578},{"c":904.4208,"h":907.02,"l":903.58,"n":6905,"o":906.755,"t":"2026-10-15T18:00:00Z","v":199462,"vw":904.992351},{"c":904.935,"h":906.15,"l":903.2801,"n":17545,"o":904.78,"t":"2026-10-15T18:15:00Z","v":535522,"vw":904.74206},{"c":907.4925,"h":907.87,"l":904,"n":13705,"o":904.81,"t":"2026-10-15T18:30:00Z","v":377524,"vw":905.99399},{"c":909.84,"h":909.9873,"l":905.8,"n":12890,"o":907.38,"t":"2026-10-15T18:45:00Z","v":311982,"vw":907.554687},{"c":918.745,"h":920.98,"l":909.65,"n":29604,"o":909.8982,"t":"2026-10-15T19:00:00Z","v":940966,"vw":915.707304},{"c":922.2299,"h":924.8,"l":918.745,"n":33362,"o":918.84,"t":"2026-10-15T19:15:00Z","v":1080433,"vw":922.301146},{"c":925.7,"h":927.9,"l":921.2,"n":31883,"o":922,"t":"2026-10-15T19:30:00Z","v":978431,"vw":925.203243},{"c":931.4,"h":931.65,"l":925.48,"n":57439,"o":925.7,"t":"2026-10-15T19:45:00Z","v":2042326,"vw":928.987134},{"c":928.35,"h":932,"l":899.9404,"n":4769,"o":931.54,"t":"2026-10-15T20:00:00Z","v":4149377,"vw":931.193261},{"c":929.37,"h":930.61,"l":927.79,"n":2460,"o":928.4866,"t":"2026-10-15T20:15:00Z","v":43274,"vw":928.927493},{"c":930.5,"h":930.5,"l":929.425,"n":251,"o":929.5,"t":"2026-10-15T20:30:00Z","v":3804,"vw":929.922867}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","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":1.707733644859813,"strike":979.5560747663551,"iv":0.7529009345794393,"gamma":0.004771028037383177,"theta":-3.224067289719626,"vega":0.08543644859813083,"rho":0.0023629886736686104,"breakevenPct":5.4612078468713925},{"delta":0.15,"premium":2.738837209302325,"strike":969.21926910299,"iv":0.7359132890365448,"gamma":0.006540531561461794,"theta":-4.187173754152823,"vega":0.1133797342192691,"rho":0.0035710691136804362,"breakevenPct":4.461078651436648},{"delta":0.2,"premium":3.8765625,"strike":961.5056818181819,"iv":0.7249573863636364,"gamma":0.007928977272727273,"theta":-4.952642613636364,"vega":0.13611306818181818,"rho":0.004783251340138071,"breakevenPct":3.754338687536327},{"delta":0.25,"premium":5.122160493827161,"strike":955.1358024691358,"iv":0.7184276543209877,"gamma":0.009075555555555555,"theta":-5.581734320987655,"vega":0.15470617283950616,"rho":0.005997544847328642,"breakevenPct":3.203607175341275},{"delta":0.3,"premium":6.529960317460318,"strike":949.7420634920635,"iv":0.7178154761904761,"gamma":0.009936111111111113,"theta":-6.103631349206349,"vega":0.1692829365079365,"rho":0.007212389109501945,"breakevenPct":2.7752188521171273},{"delta":0.35,"premium":8.074767225325884,"strike":944.7951582867784,"iv":0.7181532588454376,"gamma":0.010616387337057729,"theta":-6.508799255121042,"vega":0.18034003724394784,"rho":0.008425696174753692,"breakevenPct":2.409578753517571},{"delta":0.4,"premium":9.774022346368714,"strike":940.1396648044692,"iv":0.719363687150838,"gamma":0.010988826815642458,"theta":-6.8042368715083805,"vega":0.188068156424581,"rho":0.009635719531522058,"breakevenPct":2.0918573970485235},{"delta":0.45,"premium":11.671998207885306,"strike":935.6541218637993,"iv":0.7217467741935484,"gamma":0.011260752688172043,"theta":-6.992150179211469,"vega":0.1925589605734767,"rho":0.01084283503136194,"breakevenPct":1.813758941553505},{"delta":0.5,"premium":13.87716814159292,"strike":931.2212389380531,"iv":0.7298086725663716,"gamma":0.011224424778761061,"theta":-7.125283185840708,"vega":0.1939557522123894,"rho":0.012043797290310323,"breakevenPct":1.574335760078025},{"delta":0.55,"premium":16.379234972677597,"strike":926.7030965391621,"iv":0.7398169398907104,"gamma":0.011002185792349727,"theta":-7.167842258652095,"vega":0.19235373406193076,"rho":0.013237484099044567,"breakevenPct":1.35765828489867},{"delta":0.6,"premium":19.072667910447763,"strike":922.080223880597,"iv":0.7452182835820895,"gamma":0.010666417910447762,"theta":-7.0518052238805975,"vega":0.18772108208955224,"rho":0.01442435680879393,"breakevenPct":1.1502919867853956},{"delta":0.65,"premium":22.24410860655738,"strike":917.1618852459017,"iv":0.7545872950819672,"gamma":0.010102663934426229,"theta":-6.851723975409836,"vega":0.17999139344262294,"rho":0.015599035418304995,"breakevenPct":0.9625443443988353},{"delta":0.7,"premium":26.12246049661399,"strike":911.7381489841987,"iv":0.7715336343115125,"gamma":0.009278103837471784,"theta":-6.58448058690745,"vega":0.16898916478555306,"rho":0.016754197034351215,"breakevenPct":0.7964543479835123},{"delta":0.75,"premium":30.54734939759036,"strike":905.8313253012049,"iv":0.7856207228915663,"gamma":0.008333012048192772,"theta":-6.142750120481928,"vega":0.15461156626506026,"rho":0.017890710174114508,"breakevenPct":0.6371835884566709},{"delta":0.8,"premium":36.48583086053413,"strike":898.5756676557863,"iv":0.8128795252225519,"gamma":0.007072106824925815,"theta":-5.607805637982195,"vega":0.1361548961424332,"rho":0.0189863497827894,"breakevenPct":0.49562023927351867},{"delta":0.85,"premium":44.635382059800634,"strike":889.202657807309,"iv":0.8547976744186042,"gamma":0.00560963455149502,"theta":-4.923498006644517,"vega":0.11354418604651166,"rho":0.020018354610741217,"breakevenPct":0.36412917052067395},{"delta":0.9,"premium":48.65097087378638,"strike":883.7378640776699,"iv":0.7829572815533974,"gamma":0.004599029126213594,"theta":-3.436784466019413,"vega":0.08541553398058249,"rho":0.021152457365560214,"breakevenPct":0.20837604938000437}],"put":[{"delta":0.1,"premium":1.8493147208121827,"strike":883.3248730964467,"iv":0.787789847715736,"gamma":0.004565482233502538,"theta":-3.350198984771574,"vega":0.08534568527918782,"rho":-0.002482829130369583,"breakevenPct":5.263522126322268},{"delta":0.15,"premium":2.9204379562043794,"strike":893.7226277372263,"iv":0.7576021897810219,"gamma":0.00627007299270073,"theta":-4.278949635036496,"vega":0.11344671532846715,"rho":-0.0037552619260289967,"breakevenPct":4.261143556233885},{"delta":0.2,"premium":4.084568733153639,"strike":901.4420485175202,"iv":0.7367199460916443,"gamma":0.007788409703504044,"theta":-4.991740700808625,"vega":0.13613962264150944,"rho":-0.005035963006680505,"breakevenPct":3.5566145645261438},{"delta":0.25,"premium":5.343881118881119,"strike":907.7505827505828,"iv":0.7207386946386947,"gamma":0.00905011655011655,"theta":-5.537174358974359,"vega":0.15441165501165502,"rho":-0.00632349341300702,"breakevenPct":3.0139500637646766},{"delta":0.3,"premium":6.7027777777777775,"strike":913.2180293501049,"iv":0.7078480083857442,"gamma":0.010079245283018868,"theta":-5.94813501048218,"vega":0.16897379454926623,"rho":-0.0076164992638904395,"breakevenPct":2.57238416117717},{"delta":0.35,"premium":8.174999999999999,"strike":918.125,"iv":0.697125,"gamma":0.0109,"theta":-6.236199999999999,"vega":0.18,"rho":-0.008914012684200567,"breakevenPct":2.203234993820196},{"delta":0.4,"premium":9.817744755244757,"strike":922.6398601398602,"iv":0.6908713286713287,"gamma":0.011463986013986014,"theta":-6.441024825174825,"vega":0.1876486013986014,"rho":-0.010217228807924623,"breakevenPct":1.8945547439824435},{"delta":0.45,"premium":11.612984822934234,"strike":926.9392917369308,"iv":0.6861401349072512,"gamma":0.011816357504215853,"theta":-6.549644688026982,"vega":0.19224114671163575,"rho":-0.011524590330090465,"breakevenPct":1.625417065506306},{"delta":0.5,"premium":13.582107023411371,"strike":931.1454849498327,"iv":0.6820770903010034,"gamma":0.011977090301003345,"theta":-6.561717892976589,"vega":0.19392508361204014,"rho":-0.012836415183404547,"breakevenPct":1.3849881319338662},{"delta":0.55,"premium":15.791463414634148,"strike":935.3170731707318,"iv":0.680909268292683,"gamma":0.0119,"theta":-6.501940975609756,"vega":0.19263219512195123,"rho":-0.014154985720790025,"breakevenPct":1.1740975059275065},{"delta":0.6,"premium":17.925609756097558,"strike":939.3821138211382,"iv":0.6669255284552845,"gamma":0.0119,"theta":-6.205030406504066,"vega":0.18791674796747967,"rho":-0.015470129737437374,"breakevenPct":0.9665748761308395},{"delta":0.65,"premium":20.533076923076923,"strike":943.6239316239316,"iv":0.6608861538461538,"gamma":0.011465128205128204,"theta":-5.879625128205128,"vega":0.17995213675213675,"rho":-0.016797333047141136,"breakevenPct":0.790923241350457},{"delta":0.7,"premium":23.662124060150372,"strike":948.1860902255639,"iv":0.660292105263158,"gamma":0.010790225563909775,"theta":-5.5029558270676695,"vega":0.16885244360902257,"rho":-0.018135661059760673,"breakevenPct":0.6368997618987087},{"delta":0.75,"premium":27.28046558704453,"strike":953.1072874493927,"iv":0.6597435222672066,"gamma":0.009878542510121458,"theta":-5.013885829959515,"vega":0.1543431174089069,"rho":-0.01948357906703149,"breakevenPct":0.49687550514825235},{"delta":0.8,"premium":31.508521444695262,"strike":958.5327313769752,"iv":0.6576162528216705,"gamma":0.00872279909706546,"theta":-4.3897288939051915,"vega":0.1360354401805869,"rho":-0.020843634180923682,"breakevenPct":0.368186368716225},{"delta":0.85,"premium":35.50700795228628,"strike":963.6779324055666,"iv":0.6333141153081511,"gamma":0.007517296222664015,"theta":-3.4996479125248503,"vega":0.11309880715705764,"rho":-0.02219361551678128,"breakevenPct":0.24494336576062098},{"delta":0.9,"premium":41.29078947368426,"strike":970.4385964912282,"iv":0.617870175438597,"gamma":0.005838596491228063,"theta":-2.5465561403508783,"vega":0.08548421052631576,"rho":-0.023583118799553732,"breakevenPct":0.1399530315929074}]},"raw":{"call":[{"delta":0.1,"premium":1.707733644859813,"strike":979.5560747663551,"iv":0.7529009345794393,"gamma":0.004771028037383177,"theta":-3.224067289719626,"vega":0.08543644859813083,"rho":0.0023629886736686104,"breakevenPct":5.4612078468713925},{"delta":0.15,"premium":2.738837209302325,"strike":969.21926910299,"iv":0.7359132890365448,"gamma":0.006540531561461794,"theta":-4.187173754152823,"vega":0.1133797342192691,"rho":0.0035710691136804362,"breakevenPct":4.461078651436648},{"delta":0.2,"premium":3.8765625,"strike":961.5056818181819,"iv":0.7249573863636364,"gamma":0.007928977272727273,"theta":-4.952642613636364,"vega":0.13611306818181818,"rho":0.004783251340138071,"breakevenPct":3.754338687536327},{"delta":0.25,"premium":5.122160493827161,"strike":955.1358024691358,"iv":0.7184276543209877,"gamma":0.009075555555555555,"theta":-5.581734320987655,"vega":0.15470617283950616,"rho":0.005997544847328642,"breakevenPct":3.203607175341275},{"delta":0.3,"premium":6.529960317460318,"strike":949.7420634920635,"iv":0.7178154761904761,"gamma":0.009936111111111113,"theta":-6.103631349206349,"vega":0.1692829365079365,"rho":0.007212389109501945,"breakevenPct":2.7752188521171273},{"delta":0.35,"premium":8.074767225325884,"strike":944.7951582867784,"iv":0.7181532588454376,"gamma":0.010616387337057729,"theta":-6.508799255121042,"vega":0.18034003724394784,"rho":0.008425696174753692,"breakevenPct":2.409578753517571},{"delta":0.4,"premium":9.774022346368714,"strike":940.1396648044692,"iv":0.719363687150838,"gamma":0.010988826815642458,"theta":-6.8042368715083805,"vega":0.188068156424581,"rho":0.009635719531522058,"breakevenPct":2.0918573970485235},{"delta":0.45,"premium":11.671998207885306,"strike":935.6541218637993,"iv":0.7217467741935484,"gamma":0.011260752688172043,"theta":-6.992150179211469,"vega":0.1925589605734767,"rho":0.01084283503136194,"breakevenPct":1.813758941553505},{"delta":0.5,"premium":13.87716814159292,"strike":931.2212389380531,"iv":0.7298086725663716,"gamma":0.011224424778761061,"theta":-7.125283185840708,"vega":0.1939557522123894,"rho":0.012043797290310323,"breakevenPct":1.574335760078025},{"delta":0.55,"premium":16.379234972677597,"strike":926.7030965391621,"iv":0.7398169398907104,"gamma":0.011002185792349727,"theta":-7.167842258652095,"vega":0.19235373406193076,"rho":0.013237484099044567,"breakevenPct":1.35765828489867},{"delta":0.6,"premium":19.072667910447763,"strike":922.080223880597,"iv":0.7452182835820895,"gamma":0.010666417910447762,"theta":-7.0518052238805975,"vega":0.18772108208955224,"rho":0.01442435680879393,"breakevenPct":1.1502919867853956},{"delta":0.65,"premium":22.24410860655738,"strike":917.1618852459017,"iv":0.7545872950819672,"gamma":0.010102663934426229,"theta":-6.851723975409836,"vega":0.17999139344262294,"rho":0.015599035418304995,"breakevenPct":0.9625443443988353},{"delta":0.7,"premium":26.12246049661399,"strike":911.7381489841987,"iv":0.7715336343115125,"gamma":0.009278103837471784,"theta":-6.58448058690745,"vega":0.16898916478555306,"rho":0.016754197034351215,"breakevenPct":0.7964543479835123},{"delta":0.75,"premium":30.54734939759036,"strike":905.8313253012049,"iv":0.7856207228915663,"gamma":0.008333012048192772,"theta":-6.142750120481928,"vega":0.15461156626506026,"rho":0.017890710174114508,"breakevenPct":0.6371835884566709},{"delta":0.8,"premium":36.48583086053413,"strike":898.5756676557863,"iv":0.8128795252225519,"gamma":0.007072106824925815,"theta":-5.607805637982195,"vega":0.1361548961424332,"rho":0.0189863497827894,"breakevenPct":0.49562023927351867},{"delta":0.85,"premium":44.635382059800634,"strike":889.202657807309,"iv":0.8547976744186042,"gamma":0.00560963455149502,"theta":-4.923498006644517,"vega":0.11354418604651166,"rho":0.020018354610741217,"breakevenPct":0.36412917052067395},{"delta":0.9,"premium":48.65097087378638,"strike":883.7378640776699,"iv":0.7829572815533974,"gamma":0.004599029126213594,"theta":-3.436784466019413,"vega":0.08541553398058249,"rho":0.021152457365560214,"breakevenPct":0.20837604938000437}],"put":[{"delta":0.1,"premium":1.8493147208121827,"strike":883.3248730964467,"iv":0.787789847715736,"gamma":0.004565482233502538,"theta":-3.350198984771574,"vega":0.08534568527918782,"rho":-0.002482829130369583,"breakevenPct":5.263522126322268},{"delta":0.15,"premium":2.9204379562043794,"strike":893.7226277372263,"iv":0.7576021897810219,"gamma":0.00627007299270073,"theta":-4.278949635036496,"vega":0.11344671532846715,"rho":-0.0037552619260289967,"breakevenPct":4.261143556233885},{"delta":0.2,"premium":4.084568733153639,"strike":901.4420485175202,"iv":0.7367199460916443,"gamma":0.007788409703504044,"theta":-4.991740700808625,"vega":0.13613962264150944,"rho":-0.005035963006680505,"breakevenPct":3.5566145645261438},{"delta":0.25,"premium":5.343881118881119,"strike":907.7505827505828,"iv":0.7207386946386947,"gamma":0.00905011655011655,"theta":-5.537174358974359,"vega":0.15441165501165502,"rho":-0.00632349341300702,"breakevenPct":3.0139500637646766},{"delta":0.3,"premium":6.7027777777777775,"strike":913.2180293501049,"iv":0.7078480083857442,"gamma":0.010079245283018868,"theta":-5.94813501048218,"vega":0.16897379454926623,"rho":-0.0076164992638904395,"breakevenPct":2.57238416117717},{"delta":0.35,"premium":8.174999999999999,"strike":918.125,"iv":0.697125,"gamma":0.0109,"theta":-6.236199999999999,"vega":0.18,"rho":-0.008914012684200567,"breakevenPct":2.203234993820196},{"delta":0.4,"premium":9.817744755244757,"strike":922.6398601398602,"iv":0.6908713286713287,"gamma":0.011463986013986014,"theta":-6.441024825174825,"vega":0.1876486013986014,"rho":-0.010217228807924623,"breakevenPct":1.8945547439824435},{"delta":0.45,"premium":11.612984822934234,"strike":926.9392917369308,"iv":0.6861401349072512,"gamma":0.011816357504215853,"theta":-6.549644688026982,"vega":0.19224114671163575,"rho":-0.011524590330090465,"breakevenPct":1.625417065506306},{"delta":0.5,"premium":13.582107023411371,"strike":931.1454849498327,"iv":0.6820770903010034,"gamma":0.011977090301003345,"theta":-6.561717892976589,"vega":0.19392508361204014,"rho":-0.012836415183404547,"breakevenPct":1.3849881319338662},{"delta":0.55,"premium":15.791463414634148,"strike":935.3170731707318,"iv":0.680909268292683,"gamma":0.0119,"theta":-6.501940975609756,"vega":0.19263219512195123,"rho":-0.014154985720790025,"breakevenPct":1.1740975059275065},{"delta":0.6,"premium":17.925609756097558,"strike":939.3821138211382,"iv":0.6669255284552845,"gamma":0.0119,"theta":-6.205030406504066,"vega":0.18791674796747967,"rho":-0.015470129737437374,"breakevenPct":0.9665748761308395},{"delta":0.65,"premium":20.533076923076923,"strike":943.6239316239316,"iv":0.6608861538461538,"gamma":0.011465128205128204,"theta":-5.879625128205128,"vega":0.17995213675213675,"rho":-0.016797333047141136,"breakevenPct":0.790923241350457},{"delta":0.7,"premium":23.662124060150372,"strike":948.1860902255639,"iv":0.660292105263158,"gamma":0.010790225563909775,"theta":-5.5029558270676695,"vega":0.16885244360902257,"rho":-0.018135661059760673,"breakevenPct":0.6368997618987087},{"delta":0.75,"premium":27.28046558704453,"strike":953.1072874493927,"iv":0.6597435222672066,"gamma":0.009878542510121458,"theta":-5.013885829959515,"vega":0.1543431174089069,"rho":-0.01948357906703149,"breakevenPct":0.49687550514825235},{"delta":0.8,"premium":31.508521444695262,"strike":958.5327313769752,"iv":0.6576162528216705,"gamma":0.00872279909706546,"theta":-4.3897288939051915,"vega":0.1360354401805869,"rho":-0.020843634180923682,"breakevenPct":0.368186368716225},{"delta":0.85,"premium":35.50700795228628,"strike":963.6779324055666,"iv":0.6333141153081511,"gamma":0.007517296222664015,"theta":-3.4996479125248503,"vega":0.11309880715705764,"rho":-0.02219361551678128,"breakevenPct":0.24494336576062098},{"delta":0.9,"premium":41.29078947368426,"strike":970.4385964912282,"iv":0.617870175438597,"gamma":0.005838596491228063,"theta":-2.5465561403508783,"vega":0.08548421052631576,"rho":-0.023583118799553732,"breakevenPct":0.1399530315929074}]}},"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"}}