{"symbol":"PH","url":"https://intraalpha.com/companies/PH","capturedAt":"2026-10-15T21:02:02.474Z","state":"ready","quote":{"symbol":"PH","last_price":961.75,"prev_close":956.32,"regular_close":961.75,"change":5.43,"change_pct":0.5678,"regular_change":5.43,"regular_change_pct":0.5678,"extended_change":0,"extended_change_pct":0,"bid":940,"ask":975,"bid_size":40,"ask_size":40,"volume":520903,"vwap":956.299376,"open":952.1,"high":965.12,"low":943.8029,"close":961.75,"trade_count":21875,"last_trade_at":"2026-10-15T20:10:00.00235143Z","last_quote_at":"2026-10-15T21:01:56.247594938Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PH","fetched_at":"2026-10-15T21:02:01.439154+00:00","name":"Parker-Hannifin Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Parker-Hannifin Corporation, originally Parker Appliance Company, usually referred to as just Parker, is an American corporation specializing in motion and control technologies. Its corporate headquarters are in Mayfield Heights, Ohio, in Greater Cleveland.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":120603828000,"ebitda":5664000000,"pe_ratio":33.47,"peg_ratio":3.231,"book_value":122.16,"dividend_per_share":7.4,"dividend_yield":0.0078,"eps":28.57,"revenue_ttm":21499001000,"gross_profit_ttm":8072000000,"profit_margin":0.17,"operating_margin_ttm":0.235,"return_on_assets_ttm":0.0979,"return_on_equity_ttm":0.251,"quarterly_earnings_growth":0.193,"quarterly_revenue_growth":0.098,"analyst_target_price":1159.16,"analyst_number":3,"beta":1.119,"fifty_two_week_high":1097.73,"fifty_two_week_low":716.16,"fifty_day_ma":985.08,"two_hundred_day_ma":948.2,"shares_outstanding":126112000,"forward_pe":27.47,"price_to_sales":5.61,"price_to_book":7.9,"ev_to_revenue":6.03,"ev_to_ebitda":21.98},"bars":[{"c":946,"h":946,"l":946,"n":3,"o":946,"t":"2026-10-08T11:25:00Z","v":152,"vw":946},{"c":943.28,"h":943.28,"l":943.28,"n":2,"o":943.28,"t":"2026-10-08T13:20:00Z","v":221,"vw":943.28},{"c":955,"h":955,"l":949.42,"n":14,"o":949.42,"t":"2026-10-08T13:25:00Z","v":332,"vw":952.677104},{"c":943.02,"h":950,"l":942.39,"n":385,"o":946.83,"t":"2026-10-08T13:30:00Z","v":12200,"vw":947.448871},{"c":942.45,"h":943.88,"l":940.09,"n":556,"o":942.18,"t":"2026-10-08T13:35:00Z","v":10733,"vw":941.856218},{"c":945.955,"h":945.955,"l":941.42,"n":330,"o":941.5474,"t":"2026-10-08T13:40:00Z","v":6684,"vw":941.994905},{"c":945.99,"h":946.22,"l":944.5,"n":182,"o":945.95,"t":"2026-10-08T13:45:00Z","v":1882,"vw":945.680944},{"c":949,"h":949.01,"l":947.04,"n":287,"o":947.1,"t":"2026-10-08T13:50:00Z","v":5648,"vw":947.702609},{"c":950.2175,"h":951.37,"l":948.63,"n":286,"o":948.64,"t":"2026-10-08T13:55:00Z","v":4973,"vw":949.852468},{"c":953.51,"h":953.51,"l":949.6339,"n":329,"o":949.6339,"t":"2026-10-08T14:00:00Z","v":3569,"vw":952.008146},{"c":951.26,"h":953.3,"l":950.57,"n":286,"o":952.03,"t":"2026-10-08T14:05:00Z","v":7564,"vw":952.107354},{"c":950.015,"h":951,"l":949.11,"n":188,"o":951,"t":"2026-10-08T14:10:00Z","v":4087,"vw":950.681687},{"c":949.68,"h":949.895,"l":949.14,"n":70,"o":949.895,"t":"2026-10-08T14:15:00Z","v":681,"vw":949.64477},{"c":948.35,"h":950.105,"l":947.65,"n":252,"o":950.1,"t":"2026-10-08T14:20:00Z","v":2768,"vw":948.802666},{"c":947.775,"h":949.58,"l":947.775,"n":148,"o":948.505,"t":"2026-10-08T14:25:00Z","v":1431,"vw":948.885169},{"c":947.46,"h":948.15,"l":947.21,"n":324,"o":947.99,"t":"2026-10-08T14:30:00Z","v":3885,"vw":947.965246},{"c":945.81,"h":947.77,"l":945.81,"n":208,"o":947.77,"t":"2026-10-08T14:35:00Z","v":2447,"vw":946.607306},{"c":945.38,"h":946.76,"l":944.05,"n":153,"o":946.76,"t":"2026-10-08T14:40:00Z","v":3140,"vw":945.335429},{"c":945.12,"h":946,"l":944.77,"n":176,"o":946,"t":"2026-10-08T14:45:00Z","v":1649,"vw":945.314058},{"c":944.78,"h":946.49,"l":944.77,"n":242,"o":945.27,"t":"2026-10-08T14:50:00Z","v":3546,"vw":945.80876},{"c":945.7825,"h":945.925,"l":944.585,"n":330,"o":944.985,"t":"2026-10-08T14:55:00Z","v":6932,"vw":945.272318},{"c":944,"h":945.545,"l":944,"n":446,"o":945.0756,"t":"2026-10-08T15:00:00Z","v":4348,"vw":944.857741},{"c":945.56,"h":945.89,"l":944.225,"n":392,"o":944.34,"t":"2026-10-08T15:05:00Z","v":19120,"vw":944.560532},{"c":944.415,"h":945.4,"l":943.5501,"n":330,"o":945.37,"t":"2026-10-08T15:10:00Z","v":4259,"vw":944.475506},{"c":942.5501,"h":943.43,"l":942.475,"n":168,"o":942.77,"t":"2026-10-08T15:15:00Z","v":3191,"vw":943.063004},{"c":944.21,"h":944.23,"l":942.59,"n":250,"o":943.7759,"t":"2026-10-08T15:20:00Z","v":2105,"vw":943.689791},{"c":944.275,"h":944.41,"l":943.42,"n":307,"o":944.22,"t":"2026-10-08T15:25:00Z","v":4106,"vw":944.180776},{"c":943.7,"h":944.84,"l":943.7,"n":226,"o":944.66,"t":"2026-10-08T15:30:00Z","v":2566,"vw":944.393253},{"c":945.47,"h":945.735,"l":943.695,"n":158,"o":943.695,"t":"2026-10-08T15:35:00Z","v":1699,"vw":944.638519},{"c":945.215,"h":946.33,"l":944.98,"n":330,"o":945.96,"t":"2026-10-08T15:40:00Z","v":9046,"vw":945.625878},{"c":945.09,"h":946.41,"l":944.82,"n":266,"o":945.62,"t":"2026-10-08T15:45:00Z","v":3787,"vw":945.607188},{"c":946,"h":946,"l":945.14,"n":274,"o":945.63,"t":"2026-10-08T15:50:00Z","v":6186,"vw":945.583716},{"c":946.77,"h":946.92,"l":945.6901,"n":233,"o":945.72,"t":"2026-10-08T15:55:00Z","v":2543,"vw":946.343696},{"c":947.09,"h":947.785,"l":946.77,"n":234,"o":946.77,"t":"2026-10-08T16:00:00Z","v":2280,"vw":947.018125},{"c":946.07,"h":947.14,"l":946.07,"n":230,"o":947.02,"t":"2026-10-08T16:05:00Z","v":2835,"vw":946.457886},{"c":945.95,"h":946.78,"l":945.95,"n":196,"o":946.045,"t":"2026-10-08T16:10:00Z","v":2508,"vw":946.21044},{"c":947.525,"h":950.1,"l":945.77,"n":662,"o":945.77,"t":"2026-10-08T16:15:00Z","v":10896,"vw":947.921983},{"c":947.35,"h":949.58,"l":946.89,"n":440,"o":947.53,"t":"2026-10-08T16:20:00Z","v":11610,"vw":948.37887},{"c":947.625,"h":948.095,"l":946.01,"n":267,"o":947.65,"t":"2026-10-08T16:25:00Z","v":4224,"vw":947.630996},{"c":949.115,"h":950.32,"l":947.635,"n":236,"o":947.635,"t":"2026-10-08T16:30:00Z","v":2532,"vw":948.573774},{"c":948.34,"h":949.085,"l":948.01,"n":266,"o":949.085,"t":"2026-10-08T16:35:00Z","v":3157,"vw":948.419031},{"c":949.79,"h":949.845,"l":948.21,"n":135,"o":948.91,"t":"2026-10-08T16:40:00Z","v":1751,"vw":949.465718},{"c":948.375,"h":949.89,"l":947.68,"n":248,"o":949.89,"t":"2026-10-08T16:45:00Z","v":3699,"vw":948.559467},{"c":944.7325,"h":947.69,"l":944.005,"n":398,"o":947.69,"t":"2026-10-08T16:50:00Z","v":5610,"vw":945.950901},{"c":942.89,"h":944.655,"l":941.63,"n":324,"o":944.63,"t":"2026-10-08T16:55:00Z","v":4543,"vw":943.680932},{"c":939.67,"h":943.015,"l":939.62,"n":327,"o":943.015,"t":"2026-10-08T17:00:00Z","v":3478,"vw":940.954582},{"c":942.305,"h":943.14,"l":937.84,"n":494,"o":939.01,"t":"2026-10-08T17:05:00Z","v":8309,"vw":941.411985},{"c":941.81,"h":942.84,"l":941.44,"n":177,"o":942.315,"t":"2026-10-08T17:10:00Z","v":2304,"vw":941.911145},{"c":941.48,"h":942.75,"l":939.27,"n":250,"o":941.975,"t":"2026-10-08T17:15:00Z","v":4869,"vw":941.341408},{"c":945.66,"h":946.35,"l":941.39,"n":221,"o":941.46,"t":"2026-10-08T17:20:00Z","v":5760,"vw":944.511366},{"c":943.555,"h":945.46,"l":943.145,"n":271,"o":945.46,"t":"2026-10-08T17:25:00Z","v":2552,"vw":944.255322},{"c":944.565,"h":944.865,"l":943.82,"n":151,"o":944.22,"t":"2026-10-08T17:30:00Z","v":2301,"vw":944.536165},{"c":944.07,"h":944.565,"l":942.33,"n":205,"o":944.565,"t":"2026-10-08T17:35:00Z","v":2351,"vw":943.892949},{"c":946.77,"h":946.77,"l":944.57,"n":250,"o":945.0001,"t":"2026-10-08T17:40:00Z","v":3852,"vw":945.468245},{"c":944.64,"h":947.14,"l":944.64,"n":290,"o":946.77,"t":"2026-10-08T17:45:00Z","v":3625,"vw":946.286532},{"c":944.87,"h":945.435,"l":943.65,"n":301,"o":944.37,"t":"2026-10-08T17:50:00Z","v":5537,"vw":944.387608},{"c":944.23,"h":945.38,"l":943.9,"n":205,"o":945.375,"t":"2026-10-08T17:55:00Z","v":2846,"vw":944.538254},{"c":945.04,"h":945.5,"l":943.72,"n":369,"o":944.365,"t":"2026-10-08T18:00:00Z","v":9269,"vw":944.563617},{"c":944.72,"h":945.03,"l":944.34,"n":237,"o":944.57,"t":"2026-10-08T18:05:00Z","v":2816,"vw":944.628592},{"c":946.64,"h":946.785,"l":944.465,"n":297,"o":944.5,"t":"2026-10-08T18:10:00Z","v":3675,"vw":945.747914},{"c":945.835,"h":947.22,"l":945.6734,"n":296,"o":946.56,"t":"2026-10-08T18:15:00Z","v":4686,"vw":946.767957},{"c":946.59,"h":946.71,"l":945.155,"n":288,"o":945.38,"t":"2026-10-08T18:20:00Z","v":5155,"vw":945.736013},{"c":946.14,"h":947.46,"l":945.6,"n":239,"o":946.68,"t":"2026-10-08T18:25:00Z","v":2921,"vw":946.382601},{"c":944.251,"h":945.985,"l":944.251,"n":264,"o":945.87,"t":"2026-10-08T18:30:00Z","v":3896,"vw":944.875518},{"c":946.87,"h":947.2875,"l":944.8,"n":302,"o":944.8,"t":"2026-10-08T18:35:00Z","v":4284,"vw":946.390665},{"c":946.226,"h":947.53,"l":946.226,"n":153,"o":946.87,"t":"2026-10-08T18:40:00Z","v":1559,"vw":946.896404},{"c":947.8,"h":947.8,"l":947.2,"n":336,"o":947.2,"t":"2026-10-08T18:45:00Z","v":3774,"vw":947.402411},{"c":947,"h":948.03,"l":946.88,"n":292,"o":947.63,"t":"2026-10-08T18:50:00Z","v":3871,"vw":947.301606},{"c":946.79,"h":947.19,"l":946.6,"n":170,"o":947.19,"t":"2026-10-08T18:55:00Z","v":2105,"vw":946.843614},{"c":944.92,"h":946.675,"l":944.745,"n":269,"o":946.17,"t":"2026-10-08T19:00:00Z","v":2735,"vw":945.701426},{"c":945.34,"h":945.68,"l":944.655,"n":276,"o":944.655,"t":"2026-10-08T19:05:00Z","v":3642,"vw":945.183651},{"c":945.775,"h":945.94,"l":945.241,"n":321,"o":945.34,"t":"2026-10-08T19:10:00Z","v":5678,"vw":945.708957},{"c":945.97,"h":946.205,"l":945.26,"n":338,"o":946.08,"t":"2026-10-08T19:15:00Z","v":4796,"vw":945.788543},{"c":945.9,"h":947.3499,"l":945.4,"n":325,"o":945.94,"t":"2026-10-08T19:20:00Z","v":3743,"vw":946.015811},{"c":944.955,"h":946.55,"l":944.8,"n":363,"o":945.9,"t":"2026-10-08T19:25:00Z","v":4282,"vw":945.841013},{"c":944.45,"h":945.17,"l":944.16,"n":249,"o":945.0225,"t":"2026-10-08T19:30:00Z","v":4126,"vw":944.598856},{"c":945.575,"h":945.575,"l":944.47,"n":341,"o":944.515,"t":"2026-10-08T19:35:00Z","v":5080,"vw":944.775735},{"c":944.605,"h":945.8,"l":944.575,"n":409,"o":945.58,"t":"2026-10-08T19:40:00Z","v":5601,"vw":945.212115},{"c":946.37,"h":946.465,"l":944.56,"n":541,"o":944.56,"t":"2026-10-08T19:45:00Z","v":8086,"vw":945.777966},{"c":945.44,"h":947.21,"l":944.67,"n":760,"o":946.4225,"t":"2026-10-08T19:50:00Z","v":12971,"vw":946.006898},{"c":946.5,"h":947.01,"l":945.48,"n":2505,"o":945.6,"t":"2026-10-08T19:55:00Z","v":54131,"vw":946.324586},{"c":946.96,"h":946.96,"l":946.02,"n":64,"o":946.02,"t":"2026-10-08T20:00:00Z","v":113114,"vw":946.95514},{"c":949.44,"h":949.44,"l":949.44,"n":5,"o":949.44,"t":"2026-10-09T12:40:00Z","v":85,"vw":949.44},{"c":946.47,"h":955,"l":944.465,"n":230,"o":948.35,"t":"2026-10-09T13:30:00Z","v":5836,"vw":948.587902},{"c":949.665,"h":950.495,"l":946.47,"n":113,"o":946.47,"t":"2026-10-09T13:35:00Z","v":1273,"vw":947.709575},{"c":948.2,"h":952.73,"l":948.16,"n":157,"o":949.3476,"t":"2026-10-09T13:40:00Z","v":1850,"vw":949.523238},{"c":950,"h":950.05,"l":945.915,"n":244,"o":947.47,"t":"2026-10-09T13:45:00Z","v":2098,"vw":947.302866},{"c":951.295,"h":951.63,"l":949.03,"n":201,"o":950.17,"t":"2026-10-09T13:50:00Z","v":1909,"vw":950.981048},{"c":952.225,"h":952.65,"l":951.345,"n":132,"o":951.345,"t":"2026-10-09T13:55:00Z","v":2249,"vw":951.73014},{"c":952.74,"h":955.25,"l":951.06,"n":421,"o":953.07,"t":"2026-10-09T14:00:00Z","v":10307,"vw":952.877428},{"c":951.77,"h":955.11,"l":951.7,"n":264,"o":952.57,"t":"2026-10-09T14:05:00Z","v":4408,"vw":953.723127},{"c":953.165,"h":953.7128,"l":951.775,"n":193,"o":951.775,"t":"2026-10-09T14:10:00Z","v":4715,"vw":953.290139},{"c":952.185,"h":953.275,"l":951.1035,"n":155,"o":953.25,"t":"2026-10-09T14:15:00Z","v":1735,"vw":952.290589},{"c":953.71,"h":953.71,"l":952.42,"n":144,"o":953.5399,"t":"2026-10-09T14:20:00Z","v":1893,"vw":953.427271},{"c":952.085,"h":953.975,"l":951.895,"n":245,"o":953.975,"t":"2026-10-09T14:25:00Z","v":2579,"vw":953.052454},{"c":951.465,"h":952.04,"l":950.98,"n":120,"o":950.98,"t":"2026-10-09T14:30:00Z","v":821,"vw":951.135277},{"c":950.9165,"h":951.6,"l":950.9165,"n":88,"o":951.6,"t":"2026-10-09T14:35:00Z","v":731,"vw":951.467506},{"c":952.95,"h":952.95,"l":950.73,"n":170,"o":950.73,"t":"2026-10-09T14:40:00Z","v":2390,"vw":951.754518},{"c":953.735,"h":954.65,"l":951.27,"n":234,"o":952.95,"t":"2026-10-09T14:45:00Z","v":3387,"vw":952.626294},{"c":955.61,"h":956.39,"l":953.815,"n":285,"o":953.815,"t":"2026-10-09T14:50:00Z","v":2363,"vw":955.468376},{"c":956.5,"h":956.535,"l":955.67,"n":272,"o":955.67,"t":"2026-10-09T14:55:00Z","v":2626,"vw":956.152734},{"c":956.125,"h":956.93,"l":955.18,"n":323,"o":956.365,"t":"2026-10-09T15:00:00Z","v":3225,"vw":956.30781},{"c":956.05,"h":956.54,"l":955.36,"n":144,"o":955.36,"t":"2026-10-09T15:05:00Z","v":1242,"vw":956.126623},{"c":958.24,"h":958.24,"l":956.705,"n":149,"o":956.99,"t":"2026-10-09T15:10:00Z","v":2365,"vw":957.067796},{"c":957.65,"h":959.43,"l":957.65,"n":222,"o":958.82,"t":"2026-10-09T15:15:00Z","v":9066,"vw":958.664356},{"c":958.26,"h":958.76,"l":958.1,"n":143,"o":958.1,"t":"2026-10-09T15:20:00Z","v":2008,"vw":958.200276},{"c":957.75,"h":958.29,"l":957.35,"n":252,"o":958.26,"t":"2026-10-09T15:25:00Z","v":2543,"vw":957.801403},{"c":957.62,"h":957.76,"l":956.8988,"n":170,"o":957.6,"t":"2026-10-09T15:30:00Z","v":1925,"vw":957.519487},{"c":957.76,"h":957.76,"l":957.11,"n":149,"o":957.695,"t":"2026-10-09T15:35:00Z","v":2438,"vw":957.551773},{"c":955.26,"h":957.29,"l":955.205,"n":232,"o":956.875,"t":"2026-10-09T15:40:00Z","v":5453,"vw":956.129008},{"c":955.35,"h":956.15,"l":955.225,"n":104,"o":956.15,"t":"2026-10-09T15:45:00Z","v":1029,"vw":955.572817},{"c":955.92,"h":956.37,"l":955.664,"n":115,"o":956.36,"t":"2026-10-09T15:50:00Z","v":891,"vw":955.992897},{"c":956.34,"h":956.39,"l":955.81,"n":179,"o":955.81,"t":"2026-10-09T15:55:00Z","v":2712,"vw":955.921215},{"c":955.8,"h":956.29,"l":955.53,"n":238,"o":956,"t":"2026-10-09T16:00:00Z","v":2503,"vw":956.036464},{"c":955.93,"h":956.4699,"l":955.5,"n":140,"o":955.53,"t":"2026-10-09T16:05:00Z","v":1250,"vw":955.948485},{"c":956.0575,"h":956.2983,"l":955.61,"n":112,"o":956.2983,"t":"2026-10-09T16:10:00Z","v":1182,"vw":955.904995},{"c":955.31,"h":956.31,"l":955.31,"n":205,"o":956.2,"t":"2026-10-09T16:15:00Z","v":1600,"vw":955.787032},{"c":957.92,"h":957.92,"l":955.565,"n":195,"o":955.82,"t":"2026-10-09T16:20:00Z","v":13424,"vw":956.778989},{"c":958.05,"h":958.07,"l":957.115,"n":62,"o":957.115,"t":"2026-10-09T16:25:00Z","v":676,"vw":957.843705},{"c":958.145,"h":959.3316,"l":958.04,"n":171,"o":958.12,"t":"2026-10-09T16:30:00Z","v":1576,"vw":958.534896},{"c":957.46,"h":957.695,"l":957.13,"n":121,"o":957.5,"t":"2026-10-09T16:35:00Z","v":1231,"vw":957.471002},{"c":956.197,"h":957.305,"l":956.197,"n":130,"o":957.305,"t":"2026-10-09T16:40:00Z","v":1803,"vw":956.776756},{"c":955.5,"h":956.99,"l":955.5,"n":172,"o":956.085,"t":"2026-10-09T16:45:00Z","v":1361,"vw":956.424804},{"c":956.545,"h":957.08,"l":956.145,"n":117,"o":956.27,"t":"2026-10-09T16:50:00Z","v":1533,"vw":956.390372},{"c":957.61,"h":957.61,"l":956.435,"n":121,"o":956.435,"t":"2026-10-09T16:55:00Z","v":888,"vw":956.815041},{"c":957.35,"h":958.05,"l":956.87,"n":127,"o":957.455,"t":"2026-10-09T17:00:00Z","v":2593,"vw":957.443597},{"c":958.31,"h":958.49,"l":957.725,"n":134,"o":957.725,"t":"2026-10-09T17:05:00Z","v":2496,"vw":957.876549},{"c":958.845,"h":958.93,"l":958.12,"n":122,"o":958.12,"t":"2026-10-09T17:10:00Z","v":1183,"vw":958.677646},{"c":958.85,"h":958.9075,"l":958.735,"n":117,"o":958.74,"t":"2026-10-09T17:15:00Z","v":1877,"vw":958.790542},{"c":958.775,"h":959.41,"l":958.32,"n":142,"o":958.87,"t":"2026-10-09T17:20:00Z","v":1299,"vw":958.796259},{"c":958.67,"h":958.67,"l":958.3,"n":102,"o":958.32,"t":"2026-10-09T17:25:00Z","v":998,"vw":958.485894},{"c":959.22,"h":959.35,"l":958.765,"n":103,"o":958.765,"t":"2026-10-09T17:30:00Z","v":788,"vw":959.10375},{"c":959.1,"h":959.675,"l":959.01,"n":159,"o":959.15,"t":"2026-10-09T17:35:00Z","v":2054,"vw":959.141858},{"c":959.0425,"h":959.0425,"l":958.89,"n":90,"o":959.03,"t":"2026-10-09T17:40:00Z","v":762,"vw":958.983448},{"c":958.48,"h":959.055,"l":958.21,"n":190,"o":959.055,"t":"2026-10-09T17:45:00Z","v":1531,"vw":958.696779},{"c":959.065,"h":959.1,"l":958.48,"n":114,"o":958.48,"t":"2026-10-09T17:50:00Z","v":1425,"vw":958.98176},{"c":959.255,"h":959.32,"l":958.82,"n":69,"o":959.16,"t":"2026-10-09T17:55:00Z","v":1101,"vw":959.185645},{"c":959.145,"h":959.145,"l":958.64,"n":109,"o":958.82,"t":"2026-10-09T18:00:00Z","v":1065,"vw":958.813238},{"c":959.335,"h":959.7,"l":958.64,"n":119,"o":959.66,"t":"2026-10-09T18:05:00Z","v":1996,"vw":959.203895},{"c":959.19,"h":959.3,"l":958.76,"n":110,"o":959.14,"t":"2026-10-09T18:10:00Z","v":2533,"vw":959.158972},{"c":959.195,"h":959.56,"l":958.75,"n":134,"o":958.7501,"t":"2026-10-09T18:15:00Z","v":3908,"vw":959.123648},{"c":958.85,"h":959.63,"l":958.83,"n":207,"o":959.215,"t":"2026-10-09T18:20:00Z","v":6197,"vw":959.127255},{"c":957.45,"h":958.91,"l":957.45,"n":271,"o":958.83,"t":"2026-10-09T18:25:00Z","v":2565,"vw":958.351788},{"c":958.405,"h":958.58,"l":957.765,"n":293,"o":958.0678,"t":"2026-10-09T18:30:00Z","v":8300,"vw":958.114294},{"c":958.385,"h":958.69,"l":957.61,"n":245,"o":958.405,"t":"2026-10-09T18:35:00Z","v":4543,"vw":958.205398},{"c":958.725,"h":958.9225,"l":958.1605,"n":227,"o":958.39,"t":"2026-10-09T18:40:00Z","v":4644,"vw":958.510197},{"c":958.74,"h":959.28,"l":958.09,"n":372,"o":958.695,"t":"2026-10-09T18:45:00Z","v":12262,"vw":958.5102},{"c":959.23,"h":960.05,"l":958.74,"n":234,"o":958.74,"t":"2026-10-09T18:50:00Z","v":6304,"vw":959.258928},{"c":960.77,"h":960.77,"l":959.57,"n":200,"o":959.57,"t":"2026-10-09T18:55:00Z","v":2036,"vw":960.018447},{"c":961.36,"h":961.845,"l":960.7,"n":247,"o":960.85,"t":"2026-10-09T19:00:00Z","v":4892,"vw":961.161072},{"c":961.695,"h":962,"l":961.36,"n":136,"o":961.36,"t":"2026-10-09T19:05:00Z","v":1263,"vw":961.569601},{"c":961.4095,"h":961.61,"l":961.12,"n":193,"o":961.59,"t":"2026-10-09T19:10:00Z","v":2522,"vw":961.33654},{"c":961.705,"h":961.715,"l":961.58,"n":177,"o":961.58,"t":"2026-10-09T19:15:00Z","v":1151,"vw":961.682705},{"c":961.14,"h":962.08,"l":961.14,"n":294,"o":961.67,"t":"2026-10-09T19:20:00Z","v":2964,"vw":961.563438},{"c":961.5,"h":961.5,"l":959.6401,"n":269,"o":961.135,"t":"2026-10-09T19:25:00Z","v":2935,"vw":960.674643},{"c":961.8725,"h":961.92,"l":960.71,"n":440,"o":960.8,"t":"2026-10-09T19:30:00Z","v":7948,"vw":961.062387},{"c":962.18,"h":962.505,"l":961.76,"n":246,"o":961.76,"t":"2026-10-09T19:35:00Z","v":3236,"vw":962.180388},{"c":962.38,"h":962.725,"l":962.1,"n":406,"o":962.1,"t":"2026-10-09T19:40:00Z","v":6071,"vw":962.483788},{"c":962.645,"h":962.92,"l":961.96,"n":549,"o":962.58,"t":"2026-10-09T19:45:00Z","v":7084,"vw":962.330766},{"c":961.55,"h":962.85,"l":961.33,"n":772,"o":962.65,"t":"2026-10-09T19:50:00Z","v":11193,"vw":962.04253},{"c":962.19,"h":962.74,"l":960.92,"n":2191,"o":961.625,"t":"2026-10-09T19:55:00Z","v":32724,"vw":961.602875},{"c":962.56,"h":962.56,"l":962.56,"n":82,"o":962.56,"t":"2026-10-09T20:00:00Z","v":67011,"vw":962.56},{"c":962,"h":962,"l":962,"n":1,"o":962,"t":"2026-10-12T09:55:00Z","v":50,"vw":962},{"c":961,"h":961,"l":961,"n":14,"o":961,"t":"2026-10-12T13:15:00Z","v":234,"vw":961},{"c":962.725,"h":964.8348,"l":955.01,"n":205,"o":957.53,"t":"2026-10-12T13:30:00Z","v":8861,"vw":958.803109},{"c":960.22,"h":963.415,"l":959.29,"n":149,"o":963.415,"t":"2026-10-12T13:35:00Z","v":1593,"vw":962.055702},{"c":957.52,"h":959.82,"l":957.38,"n":147,"o":959.565,"t":"2026-10-12T13:40:00Z","v":2452,"vw":958.492885},{"c":957.59,"h":959.1314,"l":957.38,"n":199,"o":958.87,"t":"2026-10-12T13:45:00Z","v":2550,"vw":958.468622},{"c":962.69,"h":962.69,"l":958,"n":137,"o":958.27,"t":"2026-10-12T13:50:00Z","v":1745,"vw":959.262798},{"c":962.715,"h":962.715,"l":960.78,"n":167,"o":961.74,"t":"2026-10-12T13:55:00Z","v":2187,"vw":962.028681},{"c":963.19,"h":963.71,"l":962.9,"n":178,"o":963.71,"t":"2026-10-12T14:00:00Z","v":2029,"vw":963.257944},{"c":961.29,"h":964.01,"l":961.29,"n":177,"o":963.5,"t":"2026-10-12T14:05:00Z","v":1649,"vw":963.118164},{"c":965.9,"h":965.9,"l":962.655,"n":213,"o":962.655,"t":"2026-10-12T14:10:00Z","v":3406,"vw":965.417954},{"c":964.79,"h":965.4,"l":963.14,"n":143,"o":965.4,"t":"2026-10-12T14:15:00Z","v":1902,"vw":963.945427},{"c":964.08,"h":965.245,"l":964.07,"n":199,"o":964.78,"t":"2026-10-12T14:20:00Z","v":1989,"vw":964.434982},{"c":964.115,"h":964.8037,"l":964.01,"n":189,"o":964.58,"t":"2026-10-12T14:25:00Z","v":944,"vw":964.464662},{"c":965.63,"h":966.97,"l":964.05,"n":254,"o":964.05,"t":"2026-10-12T14:30:00Z","v":2335,"vw":965.962852},{"c":967.005,"h":967.46,"l":966.38,"n":135,"o":966.405,"t":"2026-10-12T14:35:00Z","v":1044,"vw":966.960076},{"c":966.815,"h":967.05,"l":966.235,"n":117,"o":966.235,"t":"2026-10-12T14:40:00Z","v":642,"vw":966.571826},{"c":967.46,"h":967.46,"l":966.675,"n":135,"o":966.84,"t":"2026-10-12T14:45:00Z","v":1025,"vw":967.14451},{"c":967.18,"h":967.255,"l":965.805,"n":258,"o":967.12,"t":"2026-10-12T14:50:00Z","v":2197,"vw":966.50881},{"c":968.57,"h":968.57,"l":967.82,"n":197,"o":967.82,"t":"2026-10-12T14:55:00Z","v":1421,"vw":968.063166},{"c":967.215,"h":968.12,"l":967.215,"n":202,"o":967.75,"t":"2026-10-12T15:00:00Z","v":1908,"vw":967.487966},{"c":968.41,"h":969.0899,"l":967.21,"n":186,"o":967.21,"t":"2026-10-12T15:05:00Z","v":3647,"vw":967.903341},{"c":967.27,"h":968.42,"l":967.27,"n":240,"o":968.35,"t":"2026-10-12T15:10:00Z","v":2321,"vw":967.637205},{"c":966.79,"h":967.9499,"l":966.78,"n":267,"o":966.9,"t":"2026-10-12T15:15:00Z","v":2772,"vw":967.105027},{"c":967.36,"h":968.3,"l":966.535,"n":387,"o":966.705,"t":"2026-10-12T15:20:00Z","v":5908,"vw":967.118094},{"c":966.79,"h":967.255,"l":966.445,"n":138,"o":967.255,"t":"2026-10-12T15:25:00Z","v":1355,"vw":966.801667},{"c":967.65,"h":967.89,"l":967.26,"n":166,"o":967.26,"t":"2026-10-12T15:30:00Z","v":1421,"vw":967.708639},{"c":968.09,"h":968.09,"l":967.615,"n":99,"o":967.69,"t":"2026-10-12T15:35:00Z","v":852,"vw":967.849803},{"c":968.295,"h":968.41,"l":967.83,"n":165,"o":967.83,"t":"2026-10-12T15:40:00Z","v":1495,"vw":968.233109},{"c":967.38,"h":968.26,"l":967.38,"n":255,"o":968.02,"t":"2026-10-12T15:45:00Z","v":2054,"vw":967.995135},{"c":967.18,"h":967.83,"l":966.97,"n":209,"o":967.83,"t":"2026-10-12T15:50:00Z","v":1945,"vw":967.30331},{"c":966.785,"h":967.23,"l":966.75,"n":190,"o":967.185,"t":"2026-10-12T15:55:00Z","v":1007,"vw":967.025186},{"c":967.18,"h":967.225,"l":967.115,"n":116,"o":967.115,"t":"2026-10-12T16:00:00Z","v":719,"vw":967.138},{"c":965.98,"h":967.19,"l":965.98,"n":200,"o":966.81,"t":"2026-10-12T16:05:00Z","v":2795,"vw":966.883445},{"c":966.09,"h":966.71,"l":966.09,"n":194,"o":966.09,"t":"2026-10-12T16:10:00Z","v":2130,"vw":966.398713},{"c":965.63,"h":965.8,"l":964.94,"n":221,"o":965.44,"t":"2026-10-12T16:15:00Z","v":1943,"vw":965.466667},{"c":964.815,"h":965.61,"l":964.815,"n":170,"o":965.61,"t":"2026-10-12T16:20:00Z","v":1401,"vw":965.027768},{"c":963.6,"h":964.4458,"l":963.6,"n":203,"o":964.29,"t":"2026-10-12T16:25:00Z","v":1409,"vw":964.313679},{"c":963.12,"h":963.93,"l":963.12,"n":181,"o":963.545,"t":"2026-10-12T16:30:00Z","v":1641,"vw":963.384053},{"c":963.54,"h":963.7493,"l":963.11,"n":177,"o":963.3474,"t":"2026-10-12T16:35:00Z","v":1856,"vw":963.511969},{"c":963.55,"h":963.5925,"l":963.49,"n":93,"o":963.49,"t":"2026-10-12T16:40:00Z","v":561,"vw":963.536},{"c":963.27,"h":963.95,"l":963.25,"n":208,"o":963.55,"t":"2026-10-12T16:45:00Z","v":2269,"vw":963.625409},{"c":963.48,"h":963.48,"l":962.765,"n":136,"o":963.12,"t":"2026-10-12T16:50:00Z","v":1588,"vw":963.22323},{"c":962.4,"h":963.375,"l":962.4,"n":128,"o":963.375,"t":"2026-10-12T16:55:00Z","v":2030,"vw":963.083483},{"c":963.405,"h":963.48,"l":962.76,"n":314,"o":962.935,"t":"2026-10-12T17:00:00Z","v":13361,"vw":963.041418},{"c":962.97,"h":963.26,"l":962.93,"n":111,"o":963.26,"t":"2026-10-12T17:05:00Z","v":1069,"vw":963.043734},{"c":962.8,"h":963.27,"l":962.63,"n":228,"o":962.695,"t":"2026-10-12T17:10:00Z","v":4599,"vw":963.010391},{"c":962.14,"h":963.1999,"l":961.51,"n":315,"o":963.09,"t":"2026-10-12T17:15:00Z","v":3300,"vw":962.203297},{"c":961.615,"h":961.81,"l":961.4608,"n":196,"o":961.67,"t":"2026-10-12T17:20:00Z","v":3520,"vw":961.590343},{"c":962.34,"h":962.34,"l":961.8,"n":145,"o":961.8,"t":"2026-10-12T17:25:00Z","v":1599,"vw":962.124211},{"c":962.58,"h":962.66,"l":962.19,"n":129,"o":962.66,"t":"2026-10-12T17:30:00Z","v":1426,"vw":962.383804},{"c":962.35,"h":963.3776,"l":962.35,"n":222,"o":962.65,"t":"2026-10-12T17:35:00Z","v":2083,"vw":962.588868},{"c":962.86,"h":963.0897,"l":962.33,"n":135,"o":962.65,"t":"2026-10-12T17:40:00Z","v":3572,"vw":962.949209},{"c":962.09,"h":962.6025,"l":961.805,"n":203,"o":962.38,"t":"2026-10-12T17:45:00Z","v":1563,"vw":962.269853},{"c":961.795,"h":962.205,"l":961.795,"n":153,"o":962.205,"t":"2026-10-12T17:50:00Z","v":752,"vw":962.119271},{"c":962.1875,"h":962.2,"l":961.76,"n":219,"o":961.79,"t":"2026-10-12T17:55:00Z","v":1861,"vw":962.011875},{"c":962.79,"h":962.8,"l":962.185,"n":283,"o":962.185,"t":"2026-10-12T18:00:00Z","v":2632,"vw":962.660345},{"c":961.98,"h":963.37,"l":961.69,"n":303,"o":963.33,"t":"2026-10-12T18:05:00Z","v":3343,"vw":962.59202},{"c":962.33,"h":962.7131,"l":960.96,"n":213,"o":961.43,"t":"2026-10-12T18:10:00Z","v":3240,"vw":961.606541},{"c":961.18,"h":962.69,"l":961.18,"n":195,"o":962.43,"t":"2026-10-12T18:15:00Z","v":1699,"vw":962.234596},{"c":960.6375,"h":961.1,"l":960.61,"n":172,"o":961.1,"t":"2026-10-12T18:20:00Z","v":1302,"vw":960.794754},{"c":959.95,"h":961.25,"l":959.66,"n":271,"o":961.04,"t":"2026-10-12T18:25:00Z","v":2527,"vw":960.538894},{"c":960.365,"h":960.65,"l":959.92,"n":216,"o":960.07,"t":"2026-10-12T18:30:00Z","v":2270,"vw":960.353225},{"c":960.7525,"h":960.88,"l":960.06,"n":210,"o":960.65,"t":"2026-10-12T18:35:00Z","v":3755,"vw":960.426183},{"c":960.89,"h":960.99,"l":960.5102,"n":155,"o":960.705,"t":"2026-10-12T18:40:00Z","v":1819,"vw":960.784285},{"c":960.6725,"h":961.24,"l":960.44,"n":252,"o":961.02,"t":"2026-10-12T18:45:00Z","v":2025,"vw":960.835928},{"c":959.285,"h":960.445,"l":959.285,"n":203,"o":960.38,"t":"2026-10-12T18:50:00Z","v":2606,"vw":959.908614},{"c":960.45,"h":960.45,"l":959.13,"n":213,"o":959.13,"t":"2026-10-12T18:55:00Z","v":2249,"vw":959.704708},{"c":960.475,"h":960.58,"l":960.01,"n":133,"o":960.01,"t":"2026-10-12T19:00:00Z","v":1003,"vw":960.222909},{"c":959.62,"h":960.38,"l":959.62,"n":181,"o":960.15,"t":"2026-10-12T19:05:00Z","v":1474,"vw":960.054666},{"c":959.68,"h":960.31,"l":959.63,"n":225,"o":959.69,"t":"2026-10-12T19:10:00Z","v":1659,"vw":960.049718},{"c":959.57,"h":960.2914,"l":959.26,"n":197,"o":960.2914,"t":"2026-10-12T19:15:00Z","v":1819,"vw":959.791203},{"c":958.48,"h":959.335,"l":958.36,"n":170,"o":958.85,"t":"2026-10-12T19:20:00Z","v":1212,"vw":958.693277},{"c":958.02,"h":958.7065,"l":957.72,"n":256,"o":958.475,"t":"2026-10-12T19:25:00Z","v":2366,"vw":958.164155},{"c":956.97,"h":958.35,"l":956.73,"n":355,"o":957.76,"t":"2026-10-12T19:30:00Z","v":4268,"vw":957.394362},{"c":957.18,"h":957.295,"l":956.71,"n":252,"o":957.15,"t":"2026-10-12T19:35:00Z","v":2294,"vw":957.153534},{"c":956.69,"h":957.38,"l":956.54,"n":373,"o":957.38,"t":"2026-10-12T19:40:00Z","v":2958,"vw":956.960227},{"c":956.88,"h":957.05,"l":956.34,"n":413,"o":956.6075,"t":"2026-10-12T19:45:00Z","v":7458,"vw":956.657914},{"c":957.88,"h":958.55,"l":956.89,"n":565,"o":956.89,"t":"2026-10-12T19:50:00Z","v":6808,"vw":957.50988},{"c":957.21,"h":958.86,"l":956.31,"n":1666,"o":958.115,"t":"2026-10-12T19:55:00Z","v":30919,"vw":957.178884},{"c":956.89,"h":956.89,"l":956.89,"n":88,"o":956.89,"t":"2026-10-12T20:00:00Z","v":66376,"vw":956.89},{"c":959.34,"h":961.215,"l":956.995,"n":259,"o":960.24,"t":"2026-10-13T13:30:00Z","v":11054,"vw":960.138929},{"c":958.395,"h":960.41,"l":958.37,"n":118,"o":960.4,"t":"2026-10-13T13:35:00Z","v":1764,"vw":959.084987},{"c":958.91,"h":959.095,"l":956.325,"n":147,"o":956.325,"t":"2026-10-13T13:40:00Z","v":2033,"vw":958.147342},{"c":954.225,"h":958.71,"l":953.5275,"n":214,"o":957.79,"t":"2026-10-13T13:45:00Z","v":3185,"vw":955.70266},{"c":954.75,"h":955.5,"l":951.95,"n":259,"o":953.69,"t":"2026-10-13T13:50:00Z","v":4382,"vw":954.201639},{"c":952.73,"h":954.4733,"l":951.65,"n":236,"o":953.49,"t":"2026-10-13T13:55:00Z","v":6939,"vw":952.710982},{"c":953.45,"h":953.7725,"l":951.33,"n":289,"o":952.44,"t":"2026-10-13T14:00:00Z","v":6120,"vw":952.724308},{"c":953.52,"h":954.93,"l":953.1,"n":196,"o":953.1,"t":"2026-10-13T14:05:00Z","v":2334,"vw":953.639522},{"c":955.57,"h":957.2039,"l":955.57,"n":165,"o":955.98,"t":"2026-10-13T14:10:00Z","v":5566,"vw":956.62563},{"c":956.73,"h":957.6165,"l":954.99,"n":140,"o":955.23,"t":"2026-10-13T14:15:00Z","v":1853,"vw":956.039632},{"c":956.865,"h":958.3525,"l":955.59,"n":290,"o":956.28,"t":"2026-10-13T14:20:00Z","v":8393,"vw":956.292286},{"c":956.11,"h":957.315,"l":956.1,"n":233,"o":956.425,"t":"2026-10-13T14:25:00Z","v":2952,"vw":956.689868},{"c":953.4,"h":957.51,"l":953.16,"n":513,"o":956.95,"t":"2026-10-13T14:30:00Z","v":8185,"vw":955.317942},{"c":955.6,"h":956.87,"l":953.34,"n":217,"o":953.46,"t":"2026-10-13T14:35:00Z","v":3692,"vw":954.555332},{"c":953.905,"h":955.7,"l":953.39,"n":244,"o":955.6,"t":"2026-10-13T14:40:00Z","v":3107,"vw":954.792258},{"c":956.34,"h":956.5375,"l":954.53,"n":268,"o":954.75,"t":"2026-10-13T14:45:00Z","v":4231,"vw":956.16384},{"c":955.5,"h":957.09,"l":954.39,"n":257,"o":957.09,"t":"2026-10-13T14:50:00Z","v":8354,"vw":955.229238},{"c":955.265,"h":955.395,"l":955.265,"n":87,"o":955.395,"t":"2026-10-13T14:55:00Z","v":717,"vw":955.292},{"c":955.345,"h":955.4722,"l":954.5791,"n":142,"o":954.5791,"t":"2026-10-13T15:00:00Z","v":1283,"vw":955.235266},{"c":953.115,"h":956.11,"l":953.11,"n":248,"o":955.305,"t":"2026-10-13T15:05:00Z","v":3275,"vw":954.532844},{"c":953.235,"h":953.66,"l":952,"n":183,"o":953.65,"t":"2026-10-13T15:10:00Z","v":3356,"vw":953.041595},{"c":951.635,"h":953.23,"l":951.105,"n":265,"o":953.2,"t":"2026-10-13T15:15:00Z","v":6014,"vw":952.2128},{"c":950.44,"h":952.06,"l":950.44,"n":192,"o":951.635,"t":"2026-10-13T15:20:00Z","v":3613,"vw":951.068093},{"c":947.43,"h":950.495,"l":947.43,"n":192,"o":950.44,"t":"2026-10-13T15:25:00Z","v":2999,"vw":949.448384},{"c":947.855,"h":948.34,"l":946.5725,"n":262,"o":948.14,"t":"2026-10-13T15:30:00Z","v":3397,"vw":947.567422},{"c":947.085,"h":947.855,"l":946.08,"n":264,"o":947.855,"t":"2026-10-13T15:35:00Z","v":3137,"vw":947.237367},{"c":949.24,"h":949.4499,"l":947.02,"n":221,"o":947.5,"t":"2026-10-13T15:40:00Z","v":3100,"vw":947.819034},{"c":949.69,"h":950.73,"l":948.77,"n":252,"o":949.53,"t":"2026-10-13T15:45:00Z","v":3806,"vw":949.740615},{"c":950.18,"h":950.73,"l":949.55,"n":155,"o":950.59,"t":"2026-10-13T15:50:00Z","v":3349,"vw":950.080767},{"c":949.74,"h":950.21,"l":949.56,"n":259,"o":950.05,"t":"2026-10-13T15:55:00Z","v":4800,"vw":950.003033},{"c":949.535,"h":950.54,"l":949.29,"n":242,"o":949.48,"t":"2026-10-13T16:00:00Z","v":5022,"vw":950.023796},{"c":950.04,"h":950.64,"l":949.95,"n":161,"o":950.11,"t":"2026-10-13T16:05:00Z","v":1804,"vw":950.214639},{"c":950.4,"h":951.15,"l":950.15,"n":141,"o":950.32,"t":"2026-10-13T16:10:00Z","v":1945,"vw":950.609804},{"c":950.77,"h":951.09,"l":950.47,"n":166,"o":950.87,"t":"2026-10-13T16:15:00Z","v":2117,"vw":950.738949},{"c":951.84,"h":951.96,"l":951.09,"n":144,"o":951.09,"t":"2026-10-13T16:20:00Z","v":1403,"vw":951.31238},{"c":952.92,"h":952.92,"l":952.02,"n":137,"o":952.02,"t":"2026-10-13T16:25:00Z","v":1429,"vw":952.381572},{"c":953.315,"h":953.79,"l":952.61,"n":185,"o":952.93,"t":"2026-10-13T16:30:00Z","v":1888,"vw":953.145827},{"c":953.6725,"h":953.81,"l":952.85,"n":156,"o":952.86,"t":"2026-10-13T16:35:00Z","v":3175,"vw":953.313543},{"c":954.35,"h":954.77,"l":953.495,"n":158,"o":953.5125,"t":"2026-10-13T16:40:00Z","v":1988,"vw":954.139349},{"c":954.37,"h":954.37,"l":954.12,"n":57,"o":954.28,"t":"2026-10-13T16:45:00Z","v":614,"vw":954.185017},{"c":954.355,"h":954.75,"l":954.355,"n":78,"o":954.75,"t":"2026-10-13T16:50:00Z","v":754,"vw":954.401552},{"c":954.02,"h":954.9,"l":953.66,"n":267,"o":954.415,"t":"2026-10-13T16:55:00Z","v":3672,"vw":953.954062},{"c":953.41,"h":954.02,"l":951.8998,"n":159,"o":954.02,"t":"2026-10-13T17:00:00Z","v":2567,"vw":953.057747},{"c":953.11,"h":953.68,"l":952.66,"n":129,"o":952.75,"t":"2026-10-13T17:05:00Z","v":2752,"vw":953.388268},{"c":951.91,"h":953.215,"l":951.885,"n":181,"o":952.7,"t":"2026-10-13T17:10:00Z","v":3574,"vw":952.658617},{"c":952.85,"h":952.85,"l":952.0817,"n":187,"o":952.215,"t":"2026-10-13T17:15:00Z","v":2910,"vw":952.313635},{"c":954.36,"h":954.36,"l":953.31,"n":87,"o":953.31,"t":"2026-10-13T17:20:00Z","v":947,"vw":953.930122},{"c":954.16,"h":954.58,"l":953.73,"n":133,"o":954.22,"t":"2026-10-13T17:25:00Z","v":2261,"vw":954.070019},{"c":955.31,"h":955.3639,"l":952.56,"n":345,"o":954.175,"t":"2026-10-13T17:30:00Z","v":13595,"vw":953.180632},{"c":953.94,"h":955.39,"l":953.94,"n":175,"o":955.39,"t":"2026-10-13T17:35:00Z","v":2236,"vw":954.544939},{"c":954.34,"h":954.94,"l":953.93,"n":156,"o":953.93,"t":"2026-10-13T17:40:00Z","v":4710,"vw":954.28478},{"c":955.72,"h":956,"l":954.445,"n":366,"o":954.445,"t":"2026-10-13T17:45:00Z","v":12549,"vw":955.538141},{"c":955.26,"h":956.0189,"l":954.445,"n":233,"o":955.72,"t":"2026-10-13T17:50:00Z","v":3599,"vw":955.25046},{"c":955.495,"h":955.82,"l":954.73,"n":164,"o":955.0875,"t":"2026-10-13T17:55:00Z","v":2158,"vw":955.135926},{"c":956.45,"h":957.19,"l":955.9325,"n":208,"o":956.04,"t":"2026-10-13T18:00:00Z","v":2131,"vw":956.304057},{"c":957.4,"h":957.775,"l":956.08,"n":399,"o":956.48,"t":"2026-10-13T18:05:00Z","v":8289,"vw":956.946533},{"c":959.9,"h":959.9,"l":957.445,"n":161,"o":957.7,"t":"2026-10-13T18:10:00Z","v":2561,"vw":958.074143},{"c":959.395,"h":959.777,"l":958.2501,"n":211,"o":958.96,"t":"2026-10-13T18:15:00Z","v":2784,"vw":959.093937},{"c":958.96,"h":959.395,"l":958.96,"n":187,"o":959.395,"t":"2026-10-13T18:20:00Z","v":2586,"vw":959.226418},{"c":958.915,"h":959.325,"l":958.26,"n":183,"o":959.32,"t":"2026-10-13T18:25:00Z","v":2896,"vw":959.100702},{"c":959.465,"h":959.98,"l":959.03,"n":140,"o":959.03,"t":"2026-10-13T18:30:00Z","v":1287,"vw":959.336032},{"c":959.02,"h":962,"l":959.02,"n":271,"o":959.465,"t":"2026-10-13T18:35:00Z","v":7372,"vw":960.781803},{"c":959.6,"h":959.69,"l":958.88,"n":222,"o":959.595,"t":"2026-10-13T18:40:00Z","v":2679,"vw":959.434953},{"c":957.51,"h":959.335,"l":957.13,"n":336,"o":958.85,"t":"2026-10-13T18:45:00Z","v":4074,"vw":958.219808},{"c":956.88,"h":957.12,"l":956.44,"n":241,"o":957.12,"t":"2026-10-13T18:50:00Z","v":2721,"vw":956.863119},{"c":958.135,"h":959.13,"l":957.345,"n":120,"o":957.47,"t":"2026-10-13T18:55:00Z","v":1532,"vw":957.965558},{"c":956.86,"h":958.14,"l":954.84,"n":379,"o":958.11,"t":"2026-10-13T19:00:00Z","v":4204,"vw":956.601208},{"c":958.56,"h":958.56,"l":956.62,"n":223,"o":957.11,"t":"2026-10-13T19:05:00Z","v":1965,"vw":957.363434},{"c":958.06,"h":958.1,"l":957.29,"n":200,"o":958.1,"t":"2026-10-13T19:10:00Z","v":2752,"vw":957.722641},{"c":957.855,"h":958.72,"l":957.63,"n":258,"o":958.54,"t":"2026-10-13T19:15:00Z","v":2828,"vw":958.163418},{"c":959.68,"h":959.68,"l":957.2214,"n":232,"o":957.77,"t":"2026-10-13T19:20:00Z","v":2407,"vw":957.964781},{"c":957.82,"h":959,"l":957.13,"n":303,"o":959,"t":"2026-10-13T19:25:00Z","v":3730,"vw":957.92306},{"c":958.23,"h":958.98,"l":957.915,"n":302,"o":957.915,"t":"2026-10-13T19:30:00Z","v":3348,"vw":958.402292},{"c":957.77,"h":958.7,"l":957.42,"n":377,"o":958.69,"t":"2026-10-13T19:35:00Z","v":5007,"vw":958.00413},{"c":956.825,"h":958.38,"l":956.54,"n":360,"o":958.13,"t":"2026-10-13T19:40:00Z","v":4935,"vw":957.477946},{"c":956.89,"h":957.46,"l":956.715,"n":401,"o":956.835,"t":"2026-10-13T19:45:00Z","v":6016,"vw":957.045565},{"c":954.62,"h":956.655,"l":954.62,"n":685,"o":956.655,"t":"2026-10-13T19:50:00Z","v":9597,"vw":955.552797},{"c":953.59,"h":955.04,"l":953.21,"n":2351,"o":954.61,"t":"2026-10-13T19:55:00Z","v":37948,"vw":953.843728},{"c":953.44,"h":954.02,"l":953.44,"n":107,"o":954.02,"t":"2026-10-13T20:00:00Z","v":117297,"vw":953.440943},{"c":952.69,"h":952.69,"l":952.69,"n":1,"o":952.69,"t":"2026-10-13T21:05:00Z","v":301,"vw":952.69},{"c":944.54,"h":945.3,"l":944.54,"n":21,"o":945.3,"t":"2026-10-14T12:55:00Z","v":329,"vw":945.02169},{"c":948.01,"h":948.01,"l":946.51,"n":57,"o":947.39,"t":"2026-10-14T13:05:00Z","v":410,"vw":947.54419},{"c":947.5,"h":947.5,"l":947.5,"n":9,"o":947.5,"t":"2026-10-14T13:25:00Z","v":220,"vw":947.5},{"c":954.2,"h":956.24,"l":950.23,"n":327,"o":951.84,"t":"2026-10-14T13:30:00Z","v":13129,"vw":952.329968},{"c":956.6,"h":956.6,"l":952.335,"n":243,"o":953.38,"t":"2026-10-14T13:35:00Z","v":2845,"vw":954.334008},{"c":957.665,"h":957.69,"l":953.9,"n":319,"o":956.82,"t":"2026-10-14T13:40:00Z","v":8839,"vw":955.801285},{"c":958.65,"h":959.81,"l":957.2,"n":300,"o":957.22,"t":"2026-10-14T13:45:00Z","v":6331,"vw":958.493498},{"c":957.225,"h":959.9,"l":957.225,"n":311,"o":958.645,"t":"2026-10-14T13:50:00Z","v":5841,"vw":958.567404},{"c":958.03,"h":958.51,"l":957.33,"n":510,"o":958.1,"t":"2026-10-14T13:55:00Z","v":13405,"vw":957.883708},{"c":957.41,"h":960.3,"l":957.21,"n":428,"o":957.88,"t":"2026-10-14T14:00:00Z","v":9324,"vw":958.510347},{"c":960.09,"h":960.09,"l":957.06,"n":332,"o":957.57,"t":"2026-10-14T14:05:00Z","v":6146,"vw":958.662238},{"c":959.235,"h":960.98,"l":959.23,"n":557,"o":960.33,"t":"2026-10-14T14:10:00Z","v":14784,"vw":960.182165},{"c":958.48,"h":960.585,"l":957.18,"n":324,"o":959.97,"t":"2026-10-14T14:15:00Z","v":7201,"vw":958.817547},{"c":957.72,"h":960.36,"l":957.72,"n":389,"o":958.25,"t":"2026-10-14T14:20:00Z","v":7704,"vw":959.310906},{"c":956.43,"h":958.15,"l":956.35,"n":442,"o":957.7,"t":"2026-10-14T14:25:00Z","v":11137,"vw":957.372836},{"c":958.71,"h":959.62,"l":955.69,"n":1087,"o":955.69,"t":"2026-10-14T14:30:00Z","v":4707,"vw":957.832964},{"c":957.93,"h":960.21,"l":957.6101,"n":391,"o":958.3776,"t":"2026-10-14T14:35:00Z","v":8326,"vw":959.097784},{"c":959.735,"h":960.28,"l":957.57,"n":254,"o":957.57,"t":"2026-10-14T14:40:00Z","v":3522,"vw":959.252964},{"c":957.9798,"h":959.76,"l":957.9798,"n":494,"o":959.65,"t":"2026-10-14T14:45:00Z","v":10820,"vw":959.311916},{"c":959.38,"h":960.3225,"l":958.71,"n":331,"o":958.71,"t":"2026-10-14T14:50:00Z","v":4248,"vw":959.617157},{"c":961.3,"h":961.3,"l":958.32,"n":266,"o":958.32,"t":"2026-10-14T14:55:00Z","v":3461,"vw":960.486906},{"c":961.74,"h":961.74,"l":960.32,"n":355,"o":960.7,"t":"2026-10-14T15:00:00Z","v":3791,"vw":961.106381},{"c":958.72,"h":961.35,"l":958.72,"n":634,"o":961.345,"t":"2026-10-14T15:05:00Z","v":15756,"vw":960.044866},{"c":959.59,"h":960.03,"l":958.205,"n":331,"o":959.34,"t":"2026-10-14T15:10:00Z","v":6960,"vw":959.059738},{"c":957.8825,"h":959.89,"l":957.71,"n":330,"o":959.78,"t":"2026-10-14T15:15:00Z","v":7635,"vw":958.94881},{"c":957.89,"h":959.41,"l":957.55,"n":307,"o":957.64,"t":"2026-10-14T15:20:00Z","v":4048,"vw":958.399799},{"c":958.91,"h":958.91,"l":957.48,"n":211,"o":958.03,"t":"2026-10-14T15:25:00Z","v":3258,"vw":958.238527},{"c":958.945,"h":960.37,"l":958.38,"n":296,"o":958.75,"t":"2026-10-14T15:30:00Z","v":5308,"vw":959.220367},{"c":954.94,"h":959,"l":954.825,"n":547,"o":959,"t":"2026-10-14T15:35:00Z","v":20666,"vw":957.470075},{"c":954.965,"h":954.965,"l":953.83,"n":466,"o":954.78,"t":"2026-10-14T15:40:00Z","v":9907,"vw":954.454987},{"c":954.18,"h":955.245,"l":954.09,"n":194,"o":954.935,"t":"2026-10-14T15:45:00Z","v":2380,"vw":954.490959},{"c":954.99,"h":954.99,"l":954.01,"n":129,"o":954.81,"t":"2026-10-14T15:50:00Z","v":1435,"vw":954.544},{"c":955.315,"h":955.54,"l":954.37,"n":272,"o":955.36,"t":"2026-10-14T15:55:00Z","v":3309,"vw":955.008737},{"c":957.58,"h":957.67,"l":955.02,"n":515,"o":955.73,"t":"2026-10-14T16:00:00Z","v":12910,"vw":956.180063},{"c":957,"h":957.46,"l":956.53,"n":257,"o":957.075,"t":"2026-10-14T16:05:00Z","v":14353,"vw":957.015579},{"c":955.845,"h":956.8,"l":955.49,"n":232,"o":956.8,"t":"2026-10-14T16:10:00Z","v":4458,"vw":956.100847},{"c":954.39,"h":956.19,"l":954.0525,"n":371,"o":955.16,"t":"2026-10-14T16:15:00Z","v":7459,"vw":955.230209},{"c":955.28,"h":955.79,"l":954.385,"n":290,"o":954.385,"t":"2026-10-14T16:20:00Z","v":4977,"vw":955.401615},{"c":955.51,"h":956.305,"l":955.44,"n":308,"o":955.44,"t":"2026-10-14T16:25:00Z","v":4259,"vw":955.850463},{"c":955.55,"h":957.19,"l":955,"n":376,"o":955.405,"t":"2026-10-14T16:30:00Z","v":8167,"vw":956.282475},{"c":956.56,"h":956.64,"l":955.11,"n":211,"o":955.475,"t":"2026-10-14T16:35:00Z","v":4491,"vw":956.194703},{"c":956.13,"h":956.91,"l":954.73,"n":282,"o":956.105,"t":"2026-10-14T16:40:00Z","v":4528,"vw":955.800532},{"c":956.075,"h":956.47,"l":955.71,"n":268,"o":955.82,"t":"2026-10-14T16:45:00Z","v":5941,"vw":956.02618},{"c":959.6,"h":959.6,"l":956.07,"n":357,"o":956.075,"t":"2026-10-14T16:50:00Z","v":14231,"vw":957.08266},{"c":959.8,"h":960.79,"l":959.704,"n":273,"o":959.704,"t":"2026-10-14T16:55:00Z","v":3825,"vw":960.217791},{"c":957.91,"h":961.34,"l":957.42,"n":562,"o":959.795,"t":"2026-10-14T17:00:00Z","v":12984,"vw":959.034121},{"c":959.59,"h":959.59,"l":958.36,"n":192,"o":958.36,"t":"2026-10-14T17:05:00Z","v":2683,"vw":958.90568},{"c":958.99,"h":959.82,"l":958.57,"n":304,"o":959.81,"t":"2026-10-14T17:10:00Z","v":5331,"vw":959.177833},{"c":959.735,"h":959.735,"l":957.4571,"n":304,"o":958.58,"t":"2026-10-14T17:15:00Z","v":7329,"vw":958.689062},{"c":959.6801,"h":960.075,"l":958.77,"n":328,"o":959.775,"t":"2026-10-14T17:20:00Z","v":4075,"vw":959.616938},{"c":958.93,"h":960.2,"l":958.83,"n":312,"o":960.2,"t":"2026-10-14T17:25:00Z","v":4009,"vw":959.666998},{"c":959.3108,"h":959.58,"l":958.24,"n":278,"o":959.35,"t":"2026-10-14T17:30:00Z","v":5053,"vw":959.076484},{"c":957.81,"h":959.69,"l":957.81,"n":152,"o":959.69,"t":"2026-10-14T17:35:00Z","v":1848,"vw":958.299293},{"c":958.39,"h":958.77,"l":957.41,"n":228,"o":957.6275,"t":"2026-10-14T17:40:00Z","v":2760,"vw":958.121431},{"c":958.15,"h":958.89,"l":957.95,"n":341,"o":958.59,"t":"2026-10-14T17:45:00Z","v":5597,"vw":958.327649},{"c":957.21,"h":958.185,"l":956.39,"n":350,"o":958.1675,"t":"2026-10-14T17:50:00Z","v":5552,"vw":956.972758},{"c":952.925,"h":956.95,"l":951.96,"n":410,"o":956.93,"t":"2026-10-14T17:55:00Z","v":8590,"vw":953.968293},{"c":953.8,"h":954.16,"l":952.7601,"n":381,"o":953.42,"t":"2026-10-14T18:00:00Z","v":6154,"vw":953.468215},{"c":952.53,"h":955.05,"l":951.98,"n":468,"o":954.73,"t":"2026-10-14T18:05:00Z","v":7243,"vw":953.985681},{"c":954.06,"h":954.06,"l":952.33,"n":341,"o":952.81,"t":"2026-10-14T18:10:00Z","v":5114,"vw":952.944618},{"c":954.625,"h":955.25,"l":953.75,"n":210,"o":954.17,"t":"2026-10-14T18:15:00Z","v":3003,"vw":954.289228},{"c":953.41,"h":955.32,"l":952.88,"n":334,"o":954.72,"t":"2026-10-14T18:20:00Z","v":6582,"vw":954.303103},{"c":955.09,"h":955.09,"l":953.44,"n":325,"o":953.66,"t":"2026-10-14T18:25:00Z","v":6104,"vw":954.044146},{"c":952.83,"h":955.17,"l":952.48,"n":291,"o":955.17,"t":"2026-10-14T18:30:00Z","v":4194,"vw":953.767112},{"c":952.58,"h":953.439,"l":951.5401,"n":344,"o":952.8275,"t":"2026-10-14T18:35:00Z","v":4906,"vw":952.647831},{"c":953.005,"h":953.005,"l":951.545,"n":392,"o":952.58,"t":"2026-10-14T18:40:00Z","v":5419,"vw":952.401736},{"c":952.1275,"h":952.945,"l":951.92,"n":319,"o":952.94,"t":"2026-10-14T18:45:00Z","v":3769,"vw":952.38298},{"c":953.885,"h":954.04,"l":951.92,"n":283,"o":952.145,"t":"2026-10-14T18:50:00Z","v":3585,"vw":952.903212},{"c":954.43,"h":954.69,"l":953.885,"n":328,"o":953.885,"t":"2026-10-14T18:55:00Z","v":7646,"vw":954.341426},{"c":954.8917,"h":955.325,"l":954.39,"n":369,"o":954.43,"t":"2026-10-14T19:00:00Z","v":6940,"vw":954.753051},{"c":955.55,"h":956.44,"l":955.021,"n":295,"o":955.255,"t":"2026-10-14T19:05:00Z","v":4075,"vw":955.890632},{"c":956.0875,"h":956.57,"l":955.0201,"n":333,"o":955.0201,"t":"2026-10-14T19:10:00Z","v":3317,"vw":956.078734},{"c":956.06,"h":956.08,"l":955.22,"n":357,"o":955.82,"t":"2026-10-14T19:15:00Z","v":4477,"vw":955.833982},{"c":956.4025,"h":956.4025,"l":955,"n":500,"o":955.845,"t":"2026-10-14T19:20:00Z","v":8646,"vw":955.717128},{"c":955.39,"h":956.6458,"l":955.39,"n":409,"o":956.6458,"t":"2026-10-14T19:25:00Z","v":6229,"vw":956.019107},{"c":957.92,"h":957.92,"l":955.685,"n":485,"o":955.72,"t":"2026-10-14T19:30:00Z","v":5220,"vw":956.700124},{"c":958.23,"h":958.26,"l":957.5409,"n":525,"o":957.995,"t":"2026-10-14T19:35:00Z","v":9027,"vw":957.917848},{"c":959.79,"h":959.93,"l":958.28,"n":503,"o":958.28,"t":"2026-10-14T19:40:00Z","v":6943,"vw":959.252025},{"c":957.85,"h":959.82,"l":957.85,"n":640,"o":959.82,"t":"2026-10-14T19:45:00Z","v":8848,"vw":958.932983},{"c":957.82,"h":958.68,"l":957.29,"n":752,"o":958.355,"t":"2026-10-14T19:50:00Z","v":12619,"vw":957.977638},{"c":956.84,"h":957.64,"l":955.89,"n":3019,"o":957.28,"t":"2026-10-14T19:55:00Z","v":67443,"vw":956.676028},{"c":956.32,"h":956.84,"l":956.32,"n":85,"o":956.84,"t":"2026-10-14T20:00:00Z","v":118264,"vw":956.32268},{"c":958.23,"h":958.23,"l":958.23,"n":3,"o":958.23,"t":"2026-10-14T20:55:00Z","v":128,"vw":958.23},{"c":959,"h":959,"l":959,"n":5,"o":959,"t":"2026-10-15T12:50:00Z","v":103,"vw":959},{"c":947.99,"h":958.79,"l":947.99,"n":431,"o":952.1,"t":"2026-10-15T13:30:00Z","v":13100,"vw":953.420201},{"c":954.69,"h":955.555,"l":951.01,"n":238,"o":953.03,"t":"2026-10-15T13:35:00Z","v":5358,"vw":953.475305},{"c":951.69,"h":957.26,"l":951.16,"n":173,"o":954.89,"t":"2026-10-15T13:40:00Z","v":3534,"vw":954.321437},{"c":954.33,"h":955.05,"l":949.6,"n":268,"o":951.26,"t":"2026-10-15T13:45:00Z","v":4493,"vw":951.848293},{"c":946.18,"h":954.38,"l":946.18,"n":455,"o":954.38,"t":"2026-10-15T13:50:00Z","v":6857,"vw":949.623757},{"c":949.63,"h":949.82,"l":943.8029,"n":382,"o":944.37,"t":"2026-10-15T13:55:00Z","v":6678,"vw":946.081572},{"c":950.41,"h":954.22,"l":947.84,"n":348,"o":948.49,"t":"2026-10-15T14:00:00Z","v":5528,"vw":951.020394},{"c":951.515,"h":953.07,"l":949.97,"n":288,"o":950.53,"t":"2026-10-15T14:05:00Z","v":8612,"vw":951.185109},{"c":952.445,"h":953.31,"l":949.86,"n":655,"o":951.805,"t":"2026-10-15T14:10:00Z","v":24466,"vw":951.756062},{"c":954.32,"h":954.875,"l":951.56,"n":400,"o":952.89,"t":"2026-10-15T14:15:00Z","v":5528,"vw":952.943551},{"c":952.53,"h":954.415,"l":952.53,"n":227,"o":952.86,"t":"2026-10-15T14:20:00Z","v":2718,"vw":953.444395},{"c":952.19,"h":954.01,"l":952.19,"n":171,"o":952.86,"t":"2026-10-15T14:25:00Z","v":1570,"vw":953.144952},{"c":953.72,"h":955.69,"l":951.39,"n":488,"o":951.815,"t":"2026-10-15T14:30:00Z","v":5749,"vw":952.802093},{"c":953.1,"h":953.91,"l":950.2,"n":377,"o":952.56,"t":"2026-10-15T14:35:00Z","v":12959,"vw":951.845317},{"c":954.99,"h":955.46,"l":952.675,"n":301,"o":952.675,"t":"2026-10-15T14:40:00Z","v":5030,"vw":955.041378},{"c":955,"h":956.9,"l":954.04,"n":424,"o":955.53,"t":"2026-10-15T14:45:00Z","v":10457,"vw":955.521163},{"c":953.564,"h":955.5,"l":953.38,"n":252,"o":955.025,"t":"2026-10-15T14:50:00Z","v":3865,"vw":954.064019},{"c":956.42,"h":956.42,"l":953.73,"n":431,"o":955.57,"t":"2026-10-15T14:55:00Z","v":8190,"vw":954.847621},{"c":957.79,"h":957.79,"l":956.14,"n":309,"o":957.26,"t":"2026-10-15T15:00:00Z","v":3190,"vw":956.996468},{"c":955.225,"h":957.34,"l":952.82,"n":384,"o":957.34,"t":"2026-10-15T15:05:00Z","v":7724,"vw":955.735721},{"c":957.01,"h":957.38,"l":955.385,"n":264,"o":955.545,"t":"2026-10-15T15:10:00Z","v":8979,"vw":955.616475},{"c":958.06,"h":959.92,"l":957.25,"n":346,"o":958.03,"t":"2026-10-15T15:15:00Z","v":8440,"vw":958.901697},{"c":956,"h":958.0695,"l":955.925,"n":255,"o":958.06,"t":"2026-10-15T15:20:00Z","v":4243,"vw":956.870835},{"c":955.68,"h":956.41,"l":955.53,"n":177,"o":955.925,"t":"2026-10-15T15:25:00Z","v":3235,"vw":956.120969},{"c":952.36,"h":955.2,"l":951.97,"n":244,"o":955.12,"t":"2026-10-15T15:30:00Z","v":2790,"vw":953.351034},{"c":950.29,"h":953.32,"l":950.29,"n":228,"o":951.48,"t":"2026-10-15T15:35:00Z","v":2521,"vw":951.959809},{"c":951.635,"h":952.81,"l":950.955,"n":286,"o":951.14,"t":"2026-10-15T15:40:00Z","v":3479,"vw":951.666762},{"c":952.79,"h":953.31,"l":951.18,"n":279,"o":951.645,"t":"2026-10-15T15:45:00Z","v":4877,"vw":952.158009},{"c":948.32,"h":952.785,"l":948.22,"n":525,"o":952.785,"t":"2026-10-15T15:50:00Z","v":20515,"vw":950.773027},{"c":949.8161,"h":949.8161,"l":945.98,"n":317,"o":947.705,"t":"2026-10-15T15:55:00Z","v":6368,"vw":946.805152},{"c":950.58,"h":950.7,"l":948.975,"n":184,"o":948.975,"t":"2026-10-15T16:00:00Z","v":3032,"vw":950.377276},{"c":949.39,"h":951.39,"l":949.39,"n":326,"o":950.585,"t":"2026-10-15T16:05:00Z","v":9485,"vw":950.649233},{"c":948.92,"h":949.4,"l":948.12,"n":192,"o":949.4,"t":"2026-10-15T16:10:00Z","v":2738,"vw":948.865138},{"c":948.82,"h":949.67,"l":948.71,"n":221,"o":948.835,"t":"2026-10-15T16:15:00Z","v":2681,"vw":949.385878},{"c":948.875,"h":949.285,"l":948.22,"n":242,"o":949.285,"t":"2026-10-15T16:20:00Z","v":2766,"vw":948.738657},{"c":949.225,"h":949.225,"l":948.22,"n":236,"o":948.885,"t":"2026-10-15T16:25:00Z","v":4070,"vw":948.824496},{"c":950.035,"h":950.79,"l":949.26,"n":159,"o":949.9,"t":"2026-10-15T16:30:00Z","v":2264,"vw":950.19791},{"c":948.9,"h":951.35,"l":948.78,"n":329,"o":950.04,"t":"2026-10-15T16:35:00Z","v":3934,"vw":949.912078},{"c":949.145,"h":950.39,"l":948.905,"n":171,"o":949.7,"t":"2026-10-15T16:40:00Z","v":2584,"vw":949.546209},{"c":950.1,"h":950.14,"l":949.265,"n":92,"o":949.265,"t":"2026-10-15T16:45:00Z","v":1244,"vw":950.024246},{"c":950.625,"h":951.08,"l":948.925,"n":292,"o":949.5,"t":"2026-10-15T16:50:00Z","v":6020,"vw":949.839505},{"c":950.535,"h":950.6825,"l":950.08,"n":90,"o":950.6825,"t":"2026-10-15T16:55:00Z","v":4957,"vw":950.552801},{"c":953.86,"h":955.17,"l":953.84,"n":135,"o":954.5,"t":"2026-10-15T18:10:00Z","v":1751,"vw":954.453816},{"c":954.965,"h":955.2175,"l":953.51,"n":214,"o":953.97,"t":"2026-10-15T18:15:00Z","v":2349,"vw":954.535553},{"c":954.445,"h":955.988,"l":954.24,"n":195,"o":955.17,"t":"2026-10-15T18:20:00Z","v":4888,"vw":954.942182},{"c":954.87,"h":955.235,"l":953.99,"n":201,"o":954.07,"t":"2026-10-15T18:25:00Z","v":2664,"vw":954.50903},{"c":954.8,"h":955.445,"l":954.72,"n":219,"o":954.89,"t":"2026-10-15T18:30:00Z","v":3002,"vw":954.947778},{"c":954.81,"h":955.01,"l":954.24,"n":167,"o":954.66,"t":"2026-10-15T18:35:00Z","v":2831,"vw":954.810198},{"c":955,"h":955,"l":953.735,"n":238,"o":954.37,"t":"2026-10-15T18:40:00Z","v":3101,"vw":954.375535},{"c":955.44,"h":955.44,"l":954.72,"n":143,"o":954.925,"t":"2026-10-15T18:45:00Z","v":1373,"vw":955.160725},{"c":956.93,"h":957.04,"l":955.55,"n":226,"o":955.69,"t":"2026-10-15T18:50:00Z","v":1876,"vw":956.084645},{"c":957.21,"h":957.66,"l":956.75,"n":325,"o":956.92,"t":"2026-10-15T18:55:00Z","v":3667,"vw":957.238412},{"c":959.19,"h":959.56,"l":957.285,"n":336,"o":957.285,"t":"2026-10-15T19:00:00Z","v":4302,"vw":958.608251},{"c":959.72,"h":959.72,"l":958.81,"n":249,"o":959.165,"t":"2026-10-15T19:05:00Z","v":2645,"vw":959.261166},{"c":959.9,"h":960.18,"l":959.46,"n":262,"o":959.65,"t":"2026-10-15T19:10:00Z","v":2763,"vw":959.745465},{"c":960.57,"h":960.83,"l":959.9267,"n":257,"o":960.18,"t":"2026-10-15T19:15:00Z","v":2390,"vw":960.347583},{"c":962.365,"h":962.56,"l":960.81,"n":304,"o":960.81,"t":"2026-10-15T19:20:00Z","v":2862,"vw":961.976308},{"c":962.9,"h":963.16,"l":961.93,"n":308,"o":961.95,"t":"2026-10-15T19:25:00Z","v":3209,"vw":962.437987},{"c":963.43,"h":963.78,"l":962.45,"n":380,"o":962.45,"t":"2026-10-15T19:30:00Z","v":5608,"vw":962.81597},{"c":964.55,"h":965.015,"l":963.13,"n":567,"o":963.26,"t":"2026-10-15T19:35:00Z","v":7629,"vw":964.143911},{"c":962.79,"h":965.12,"l":962.66,"n":508,"o":964.52,"t":"2026-10-15T19:40:00Z","v":8322,"vw":964.004234},{"c":961.52,"h":963.51,"l":960.9,"n":540,"o":962.65,"t":"2026-10-15T19:45:00Z","v":9757,"vw":962.28861},{"c":961.44,"h":961.705,"l":960.4,"n":620,"o":961.165,"t":"2026-10-15T19:50:00Z","v":10481,"vw":961.040406},{"c":962.3,"h":963.61,"l":960.8,"n":2248,"o":961.555,"t":"2026-10-15T19:55:00Z","v":37422,"vw":962.510566},{"c":961.75,"h":961.75,"l":961.749,"n":93,"o":961.749,"t":"2026-10-15T20:00:00Z","v":93094,"vw":961.749999}],"history":[{"c":643.53,"h":645.899,"l":636.405,"n":15260,"o":637,"t":"2024-10-14T04:00:00Z","v":527493,"vw":643.734718},{"c":638.02,"h":646.6,"l":637.66,"n":18932,"o":643.63,"t":"2024-10-15T04:00:00Z","v":632342,"vw":641.725353},{"c":637.48,"h":642.59,"l":636.82,"n":14579,"o":637.89,"t":"2024-10-16T04:00:00Z","v":462505,"vw":638.878815},{"c":639.84,"h":641.49,"l":633.505,"n":17620,"o":640.61,"t":"2024-10-17T04:00:00Z","v":537663,"vw":638.260195},{"c":640.44,"h":640.96,"l":634.19,"n":13784,"o":639,"t":"2024-10-18T04:00:00Z","v":612423,"vw":638.448704},{"c":639.24,"h":642.6999,"l":637.3,"n":13004,"o":640.09,"t":"2024-10-21T04:00:00Z","v":402450,"vw":639.1595},{"c":629.28,"h":637,"l":629.02,"n":15002,"o":636.77,"t":"2024-10-22T04:00:00Z","v":560485,"vw":631.362243},{"c":629.7,"h":632.0239,"l":624.005,"n":15193,"o":627.03,"t":"2024-10-23T04:00:00Z","v":523066,"vw":628.87539},{"c":624.14,"h":629.9,"l":622.7,"n":16705,"o":629.9,"t":"2024-10-24T04:00:00Z","v":562476,"vw":625.007933},{"c":621.74,"h":629.61,"l":616.806,"n":15030,"o":629.61,"t":"2024-10-25T04:00:00Z","v":385779,"vw":622.034274},{"c":623.65,"h":627.52,"l":622.55,"n":15435,"o":627.2,"t":"2024-10-28T04:00:00Z","v":428668,"vw":625.155829},{"c":625.11,"h":626.27,"l":612.1,"n":17200,"o":619.68,"t":"2024-10-29T04:00:00Z","v":584424,"vw":622.730926},{"c":624.29,"h":627.985,"l":619.785,"n":22840,"o":623,"t":"2024-10-30T04:00:00Z","v":891626,"vw":624.861927},{"c":634.07,"h":636.14,"l":615.255,"n":36510,"o":618.74,"t":"2024-10-31T04:00:00Z","v":1246404,"vw":629.771977},{"c":635.03,"h":641.455,"l":628.86,"n":31066,"o":631.57,"t":"2024-11-01T04:00:00Z","v":1040558,"vw":635.779573},{"c":638,"h":641.95,"l":630.39,"n":20762,"o":633.36,"t":"2024-11-04T05:00:00Z","v":657640,"vw":637.887232},{"c":653.45,"h":653.97,"l":636.43,"n":22413,"o":636.43,"t":"2024-11-05T05:00:00Z","v":783311,"vw":650.468304},{"c":709.46,"h":709.63,"l":682.79,"n":52861,"o":682.79,"t":"2024-11-06T05:00:00Z","v":1966887,"vw":704.175984},{"c":689.77,"h":709.46,"l":684.48,"n":32640,"o":708.91,"t":"2024-11-07T05:00:00Z","v":972263,"vw":692.37568},{"c":695.58,"h":699.915,"l":690,"n":17884,"o":690,"t":"2024-11-08T05:00:00Z","v":565643,"vw":695.395395},{"c":708.15,"h":711.6,"l":698.44,"n":20253,"o":700.36,"t":"2024-11-11T05:00:00Z","v":553810,"vw":707.444319},{"c":699.32,"h":709.45,"l":698.41,"n":19123,"o":708.27,"t":"2024-11-12T05:00:00Z","v":551717,"vw":701.239288},{"c":706.46,"h":711.3448,"l":699.5701,"n":19927,"o":700.7,"t":"2024-11-13T05:00:00Z","v":537505,"vw":706.56056},{"c":697.63,"h":706,"l":695.84,"n":20130,"o":705.45,"t":"2024-11-14T05:00:00Z","v":594124,"vw":698.944934},{"c":698.91,"h":704.07,"l":695.79,"n":18659,"o":696.11,"t":"2024-11-15T05:00:00Z","v":530753,"vw":699.060572},{"c":691.68,"h":697.01,"l":690.96,"n":15029,"o":694.8,"t":"2024-11-18T05:00:00Z","v":480733,"vw":693.256994},{"c":689.76,"h":693,"l":684.35,"n":15114,"o":684.35,"t":"2024-11-19T05:00:00Z","v":337467,"vw":689.66799},{"c":690.43,"h":692.24,"l":683.995,"n":14728,"o":686.13,"t":"2024-11-20T05:00:00Z","v":385016,"vw":689.21103},{"c":702.68,"h":707.71,"l":692.365,"n":18587,"o":695,"t":"2024-11-21T05:00:00Z","v":655503,"vw":702.874323},{"c":706.87,"h":707.22,"l":700.46,"n":18107,"o":701.45,"t":"2024-11-22T05:00:00Z","v":563847,"vw":705.599218},{"c":704.42,"h":712.4242,"l":698.26,"n":25904,"o":710,"t":"2024-11-25T05:00:00Z","v":1134420,"vw":704.07485},{"c":706.85,"h":709.095,"l":700.41,"n":14944,"o":704.14,"t":"2024-11-26T05:00:00Z","v":364611,"vw":706.080134},{"c":699.88,"h":710,"l":697.97,"n":11634,"o":704.95,"t":"2024-11-27T05:00:00Z","v":331929,"vw":701.507873},{"c":702.9,"h":706.85,"l":697,"n":9617,"o":702.78,"t":"2024-11-29T05:00:00Z","v":331569,"vw":703.369201},{"c":700.69,"h":706.9075,"l":698.31,"n":14455,"o":703.61,"t":"2024-12-02T05:00:00Z","v":335406,"vw":701.424726},{"c":700.9,"h":701.53,"l":693.92,"n":12964,"o":699.24,"t":"2024-12-03T05:00:00Z","v":328032,"vw":699.596853},{"c":696.49,"h":700.14,"l":692.71,"n":14823,"o":699.31,"t":"2024-12-04T05:00:00Z","v":428899,"vw":696.322774},{"c":694.71,"h":700.3,"l":693.36,"n":17208,"o":696,"t":"2024-12-05T05:00:00Z","v":465798,"vw":696.253019},{"c":696.16,"h":701.59,"l":694.0201,"n":14882,"o":696.3,"t":"2024-12-06T05:00:00Z","v":371942,"vw":695.98697},{"c":686,"h":698.48,"l":680.42,"n":19885,"o":695,"t":"2024-12-09T05:00:00Z","v":649054,"vw":686.280774},{"c":677.93,"h":691.15,"l":676.45,"n":21332,"o":685.5,"t":"2024-12-10T05:00:00Z","v":658502,"vw":679.867666},{"c":686.39,"h":691.18,"l":683.41,"n":19303,"o":685.64,"t":"2024-12-11T05:00:00Z","v":702031,"vw":686.66442},{"c":682.57,"h":690.84,"l":682.06,"n":18841,"o":689.38,"t":"2024-12-12T05:00:00Z","v":533504,"vw":684.837482},{"c":671.82,"h":685.77,"l":670.885,"n":20102,"o":684.09,"t":"2024-12-13T05:00:00Z","v":626889,"vw":674.255294},{"c":673.74,"h":676.555,"l":669.88,"n":21867,"o":674.94,"t":"2024-12-16T05:00:00Z","v":703456,"vw":673.558417},{"c":665.99,"h":673.195,"l":662.67,"n":21731,"o":669.42,"t":"2024-12-17T05:00:00Z","v":832396,"vw":665.79161},{"c":643.8,"h":669.35,"l":641.54,"n":27251,"o":668,"t":"2024-12-18T05:00:00Z","v":1210420,"vw":650.07509},{"c":639.27,"h":655,"l":636.72,"n":21676,"o":651.97,"t":"2024-12-19T05:00:00Z","v":656147,"vw":641.022928},{"c":647.2,"h":651.8999,"l":632.33,"n":22928,"o":634.89,"t":"2024-12-20T05:00:00Z","v":1338454,"vw":645.389192},{"c":645.65,"h":647.64,"l":639.605,"n":18655,"o":642.57,"t":"2024-12-23T05:00:00Z","v":599391,"vw":644.616977},{"c":652.57,"h":652.74,"l":640.93,"n":8468,"o":644.2,"t":"2024-12-24T05:00:00Z","v":226961,"vw":649.190531},{"c":651.42,"h":651.859,"l":646.4801,"n":11961,"o":649.74,"t":"2024-12-26T05:00:00Z","v":256948,"vw":650.376304},{"c":643.81,"h":650.76,"l":637.55,"n":14087,"o":646,"t":"2024-12-27T05:00:00Z","v":392484,"vw":643.407736},{"c":636.82,"h":639.81,"l":628.035,"n":14794,"o":635.92,"t":"2024-12-30T05:00:00Z","v":337725,"vw":635.70104},{"c":636.03,"h":640.43,"l":633.8701,"n":11146,"o":637.24,"t":"2024-12-31T05:00:00Z","v":282974,"vw":636.046431},{"c":629.52,"h":643.09,"l":626.02,"n":17755,"o":640.1,"t":"2025-01-02T05:00:00Z","v":413562,"vw":631.309641},{"c":637.68,"h":639.235,"l":629.095,"n":19757,"o":631.12,"t":"2025-01-03T05:00:00Z","v":529204,"vw":635.475535},{"c":641,"h":649.86,"l":636.48,"n":22378,"o":640.39,"t":"2025-01-06T05:00:00Z","v":634324,"vw":642.009777},{"c":635.23,"h":641.44,"l":632.395,"n":19501,"o":639.9,"t":"2025-01-07T05:00:00Z","v":658462,"vw":636.002728},{"c":641.5,"h":641.887,"l":628.78,"n":16320,"o":634.17,"t":"2025-01-08T05:00:00Z","v":439939,"vw":637.776132},{"c":630.04,"h":636.775,"l":624.28,"n":21623,"o":635.41,"t":"2025-01-10T05:00:00Z","v":612774,"vw":629.069107},{"c":637.99,"h":638.37,"l":624.95,"n":17429,"o":625.83,"t":"2025-01-13T05:00:00Z","v":470908,"vw":634.991326},{"c":647.01,"h":652.5,"l":641.425,"n":21267,"o":643.73,"t":"2025-01-14T05:00:00Z","v":666737,"vw":647.242552},{"c":656.32,"h":669.12,"l":655.58,"n":20061,"o":660.49,"t":"2025-01-15T05:00:00Z","v":701203,"vw":657.328537},{"c":658.66,"h":661.0999,"l":655.07,"n":16100,"o":659.6,"t":"2025-01-16T05:00:00Z","v":433542,"vw":658.216853},{"c":669.46,"h":671.87,"l":660.16,"n":21722,"o":664.99,"t":"2025-01-17T05:00:00Z","v":728922,"vw":667.98783},{"c":678.42,"h":680,"l":673,"n":20041,"o":677.83,"t":"2025-01-21T05:00:00Z","v":642747,"vw":677.41233},{"c":674.49,"h":682.03,"l":673.13,"n":18442,"o":679.81,"t":"2025-01-22T05:00:00Z","v":503379,"vw":675.486486},{"c":680.09,"h":681.04,"l":671.635,"n":16027,"o":676.36,"t":"2025-01-23T05:00:00Z","v":476893,"vw":678.500565},{"c":679.34,"h":682,"l":675.05,"n":17239,"o":680.09,"t":"2025-01-24T05:00:00Z","v":493374,"vw":678.06968},{"c":662.77,"h":672,"l":655.605,"n":25981,"o":669.8,"t":"2025-01-27T05:00:00Z","v":694771,"vw":663.125886},{"c":666.23,"h":666.92,"l":657.3,"n":18337,"o":665.29,"t":"2025-01-28T05:00:00Z","v":760136,"vw":664.142687},{"c":665.81,"h":672.17,"l":662.34,"n":24516,"o":667,"t":"2025-01-29T05:00:00Z","v":1033020,"vw":666.16775},{"c":703.89,"h":708.52,"l":684.8,"n":30568,"o":689.4,"t":"2025-01-30T05:00:00Z","v":1113939,"vw":700.997027},{"c":707.05,"h":718.44,"l":699.39,"n":35031,"o":705.33,"t":"2025-01-31T05:00:00Z","v":1334338,"vw":710.540273},{"c":695.77,"h":707.77,"l":685.825,"n":29822,"o":688.65,"t":"2025-02-03T05:00:00Z","v":854586,"vw":696.638866},{"c":689.7,"h":713.69,"l":689.34,"n":23547,"o":703.97,"t":"2025-02-04T05:00:00Z","v":523902,"vw":694.877241},{"c":688.87,"h":694.87,"l":685,"n":19752,"o":693.04,"t":"2025-02-05T05:00:00Z","v":521063,"vw":688.911103},{"c":691.6,"h":696.5,"l":686.01,"n":17767,"o":692.13,"t":"2025-02-06T05:00:00Z","v":446349,"vw":692.155131},{"c":683.94,"h":694.63,"l":681.62,"n":18072,"o":694.08,"t":"2025-02-07T05:00:00Z","v":547704,"vw":686.020821},{"c":680.66,"h":690.6,"l":675.5701,"n":20417,"o":689.79,"t":"2025-02-10T05:00:00Z","v":539828,"vw":681.098558},{"c":681.01,"h":681.69,"l":671.2984,"n":16883,"o":677.5,"t":"2025-02-11T05:00:00Z","v":515613,"vw":678.307343},{"c":678.42,"h":679.84,"l":670.84,"n":16309,"o":671.28,"t":"2025-02-12T05:00:00Z","v":454792,"vw":676.7368},{"c":693.82,"h":695.73,"l":679.57,"n":25857,"o":680.87,"t":"2025-02-13T05:00:00Z","v":796379,"vw":690.427929},{"c":700.25,"h":703.12,"l":693.52,"n":26013,"o":696.42,"t":"2025-02-14T05:00:00Z","v":1034346,"vw":700.287611},{"c":695.46,"h":706.06,"l":693.51,"n":21624,"o":704.37,"t":"2025-02-18T05:00:00Z","v":760618,"vw":698.781756},{"c":701.55,"h":702.81,"l":684,"n":19278,"o":690.73,"t":"2025-02-19T05:00:00Z","v":646252,"vw":697.975888},{"c":695.46,"h":707.82,"l":684.2,"n":22422,"o":701.34,"t":"2025-02-20T05:00:00Z","v":576110,"vw":693.237862},{"c":666.97,"h":698.37,"l":662.55,"n":26773,"o":695.84,"t":"2025-02-21T05:00:00Z","v":851018,"vw":678.104431},{"c":659.08,"h":672.29,"l":655.31,"n":21813,"o":670.3,"t":"2025-02-24T05:00:00Z","v":643861,"vw":662.455292},{"c":657.17,"h":662.725,"l":646.53,"n":23336,"o":659.7,"t":"2025-02-25T05:00:00Z","v":723735,"vw":656.086032},{"c":660.59,"h":674.52,"l":660,"n":18388,"o":662.21,"t":"2025-02-26T05:00:00Z","v":499856,"vw":665.139512},{"c":655,"h":675.22,"l":654.36,"n":19005,"o":661.8,"t":"2025-02-27T05:00:00Z","v":542386,"vw":660.9517},{"c":668.51,"h":670.36,"l":651.94,"n":23733,"o":657.68,"t":"2025-02-28T05:00:00Z","v":1219290,"vw":665.674802},{"c":650.56,"h":678.02,"l":645.97,"n":30493,"o":674.35,"t":"2025-03-03T05:00:00Z","v":1130695,"vw":656.267963},{"c":624.9,"h":650.45,"l":613.05,"n":44184,"o":646.07,"t":"2025-03-04T05:00:00Z","v":2174969,"vw":625.75055},{"c":640.05,"h":641.29,"l":626.5575,"n":31904,"o":628.67,"t":"2025-03-05T05:00:00Z","v":1240127,"vw":633.852203},{"c":630.93,"h":643.22,"l":624.75,"n":27251,"o":633,"t":"2025-03-06T05:00:00Z","v":995647,"vw":632.977568},{"c":634.75,"h":639.685,"l":618.596,"n":29438,"o":625,"t":"2025-03-07T05:00:00Z","v":1189307,"vw":630.424232},{"c":606.6,"h":621.545,"l":600.3,"n":38799,"o":617.33,"t":"2025-03-10T04:00:00Z","v":1374055,"vw":608.723062},{"c":611.19,"h":619.095,"l":599.34,"n":26869,"o":604.61,"t":"2025-03-11T04:00:00Z","v":814838,"vw":609.224011},{"c":613.14,"h":624.41,"l":609.47,"n":26735,"o":622.34,"t":"2025-03-12T04:00:00Z","v":772788,"vw":615.389827},{"c":591.65,"h":617.1,"l":590.5,"n":33348,"o":612.84,"t":"2025-03-13T04:00:00Z","v":1471834,"vw":597.898621},{"c":607.88,"h":608.755,"l":594,"n":29539,"o":602.11,"t":"2025-03-14T04:00:00Z","v":929543,"vw":603.919382},{"c":621.58,"h":624.92,"l":604.56,"n":25786,"o":604.56,"t":"2025-03-17T04:00:00Z","v":824234,"vw":620.530672},{"c":616.4,"h":622.075,"l":609.0795,"n":20679,"o":617.73,"t":"2025-03-18T04:00:00Z","v":733410,"vw":615.415585},{"c":630.01,"h":635.2599,"l":616.31,"n":23528,"o":616.4,"t":"2025-03-19T04:00:00Z","v":814304,"vw":627.898313},{"c":624.72,"h":631.2,"l":620.724,"n":20648,"o":622.32,"t":"2025-03-20T04:00:00Z","v":693251,"vw":626.202456},{"c":622.1,"h":628.14,"l":611.725,"n":18507,"o":621.62,"t":"2025-03-21T04:00:00Z","v":813228,"vw":620.659157},{"c":642.58,"h":644.8,"l":632.555,"n":25715,"o":634.63,"t":"2025-03-24T04:00:00Z","v":893754,"vw":640.553509},{"c":651.36,"h":652.39,"l":643.1601,"n":26267,"o":647.7,"t":"2025-03-25T04:00:00Z","v":903732,"vw":649.385087},{"c":637.51,"h":656.89,"l":631.89,"n":30378,"o":649.94,"t":"2025-03-26T04:00:00Z","v":953564,"vw":642.87579},{"c":626.26,"h":633.185,"l":621.25,"n":21472,"o":632.3,"t":"2025-03-27T04:00:00Z","v":628200,"vw":627.255376},{"c":601.43,"h":625.22,"l":597.29,"n":27763,"o":623.72,"t":"2025-03-28T04:00:00Z","v":812641,"vw":603.527862},{"c":607.85,"h":611.99,"l":580.99,"n":27741,"o":590.9,"t":"2025-03-31T04:00:00Z","v":835381,"vw":603.650554},{"c":609.86,"h":613.99,"l":598.2364,"n":26266,"o":606.97,"t":"2025-04-01T04:00:00Z","v":679742,"vw":607.821056},{"c":628.98,"h":630.76,"l":595.19,"n":26421,"o":598.8,"t":"2025-04-02T04:00:00Z","v":785460,"vw":623.06039},{"c":556.7,"h":584.0206,"l":553.4,"n":50992,"o":576.105,"t":"2025-04-03T04:00:00Z","v":1789022,"vw":563.140907},{"c":517.23,"h":538.27,"l":510,"n":61136,"o":528.58,"t":"2025-04-04T04:00:00Z","v":2254868,"vw":522.128202},{"c":531.65,"h":549.33,"l":488.45,"n":54110,"o":505.11,"t":"2025-04-07T04:00:00Z","v":1796190,"vw":523.861151},{"c":525.48,"h":569.69,"l":514.3,"n":44255,"o":562,"t":"2025-04-08T04:00:00Z","v":1601075,"vw":538.40023},{"c":596.1,"h":604.35,"l":511.33,"n":58131,"o":517.47,"t":"2025-04-09T04:00:00Z","v":2200762,"vw":569.28631},{"c":560.18,"h":578.89,"l":539.09,"n":36022,"o":574.85,"t":"2025-04-10T04:00:00Z","v":1028829,"vw":559.121952},{"c":565.37,"h":569.97,"l":546.2,"n":30968,"o":554.24,"t":"2025-04-11T04:00:00Z","v":938697,"vw":559.985387},{"c":569.61,"h":579.12,"l":558.25,"n":25799,"o":579.12,"t":"2025-04-14T04:00:00Z","v":759767,"vw":567.828907},{"c":568.25,"h":576.0265,"l":566.7,"n":17634,"o":575.51,"t":"2025-04-15T04:00:00Z","v":441069,"vw":569.568022},{"c":559.45,"h":567.105,"l":550.54,"n":24484,"o":559.61,"t":"2025-04-16T04:00:00Z","v":681312,"vw":559.136281},{"c":561,"h":570.51,"l":560.99,"n":22038,"o":563.43,"t":"2025-04-17T04:00:00Z","v":558227,"vw":563.668409},{"c":547.29,"h":556.1448,"l":538.08,"n":20627,"o":552.06,"t":"2025-04-21T04:00:00Z","v":496174,"vw":545.016753},{"c":566.65,"h":568.73,"l":554.225,"n":27629,"o":555,"t":"2025-04-22T04:00:00Z","v":718473,"vw":564.215389},{"c":580.81,"h":614.82,"l":577.41,"n":25285,"o":589.59,"t":"2025-04-23T04:00:00Z","v":669841,"vw":591.150021},{"c":596.81,"h":598.19,"l":576.2601,"n":27955,"o":577.6,"t":"2025-04-24T04:00:00Z","v":903920,"vw":590.65614},{"c":598.02,"h":603.615,"l":592.0998,"n":20408,"o":599.02,"t":"2025-04-25T04:00:00Z","v":530408,"vw":597.675682},{"c":597.09,"h":608.0455,"l":593.015,"n":20412,"o":601.29,"t":"2025-04-28T04:00:00Z","v":617228,"vw":597.971268},{"c":602.74,"h":604.27,"l":592.48,"n":20465,"o":593.44,"t":"2025-04-29T04:00:00Z","v":699598,"vw":600.597039},{"c":605.06,"h":606.505,"l":583.89,"n":29410,"o":593.11,"t":"2025-04-30T04:00:00Z","v":1208999,"vw":600.473039},{"c":610.12,"h":619.94,"l":595.71,"n":37232,"o":614.43,"t":"2025-05-01T04:00:00Z","v":1236895,"vw":611.585794},{"c":619.02,"h":627.69,"l":612.98,"n":22922,"o":621.75,"t":"2025-05-02T04:00:00Z","v":665938,"vw":621.386662},{"c":616.57,"h":624.06,"l":611.22,"n":19589,"o":611.22,"t":"2025-05-05T04:00:00Z","v":617051,"vw":619.56308},{"c":613.92,"h":620.015,"l":608.31,"n":24087,"o":610.4,"t":"2025-05-06T04:00:00Z","v":603913,"vw":615.067771},{"c":623.02,"h":626.53,"l":616.56,"n":22903,"o":618.59,"t":"2025-05-07T04:00:00Z","v":663960,"vw":622.650096},{"c":641.5,"h":646.92,"l":628.2295,"n":29053,"o":630.43,"t":"2025-05-08T04:00:00Z","v":859975,"vw":640.823186},{"c":647.59,"h":650.96,"l":641.3944,"n":36481,"o":642.71,"t":"2025-05-09T04:00:00Z","v":1298781,"vw":645.139438},{"c":668.76,"h":685.47,"l":666.315,"n":34188,"o":679.93,"t":"2025-05-12T04:00:00Z","v":1083509,"vw":671.211441},{"c":678.42,"h":684.84,"l":667.44,"n":24872,"o":673.21,"t":"2025-05-13T04:00:00Z","v":812074,"vw":678.724426},{"c":674.81,"h":679.73,"l":672.95,"n":19658,"o":677.1,"t":"2025-05-14T04:00:00Z","v":505825,"vw":675.672859},{"c":672.64,"h":675.6615,"l":668.62,"n":18349,"o":671.71,"t":"2025-05-15T04:00:00Z","v":464522,"vw":672.407012},{"c":680.4,"h":682.12,"l":671.4901,"n":16336,"o":676.3,"t":"2025-05-16T04:00:00Z","v":460138,"vw":678.39826},{"c":679.28,"h":681.28,"l":669.93,"n":19683,"o":671.01,"t":"2025-05-19T04:00:00Z","v":720136,"vw":678.017498},{"c":680.05,"h":682.48,"l":675.06,"n":24462,"o":675.39,"t":"2025-05-20T04:00:00Z","v":856710,"vw":679.61345},{"c":661.78,"h":675.49,"l":660.29,"n":19618,"o":672.35,"t":"2025-05-21T04:00:00Z","v":627742,"vw":666.688699},{"c":657.35,"h":661.44,"l":651.43,"n":22151,"o":659.22,"t":"2025-05-22T04:00:00Z","v":662270,"vw":657.109532},{"c":654.96,"h":659.99,"l":637.21,"n":18095,"o":644.26,"t":"2025-05-23T04:00:00Z","v":430832,"vw":655.015929},{"c":670.91,"h":673.1,"l":659.88,"n":18724,"o":664.57,"t":"2025-05-27T04:00:00Z","v":564358,"vw":669.330637},{"c":666.3,"h":674.31,"l":664.82,"n":16978,"o":673.14,"t":"2025-05-28T04:00:00Z","v":469362,"vw":668.234422},{"c":667.23,"h":671.46,"l":661.7201,"n":18001,"o":671.46,"t":"2025-05-29T04:00:00Z","v":486331,"vw":666.585573},{"c":664.7,"h":667.25,"l":657.655,"n":17185,"o":663.7,"t":"2025-05-30T04:00:00Z","v":1042563,"vw":664.381076},{"c":660.3,"h":665.5542,"l":651.22,"n":19329,"o":664.52,"t":"2025-06-02T04:00:00Z","v":629033,"vw":658.685385},{"c":664.71,"h":666.88,"l":660.79,"n":23110,"o":663.02,"t":"2025-06-03T04:00:00Z","v":808148,"vw":664.636472},{"c":665.14,"h":668.85,"l":664.55,"n":14937,"o":668.25,"t":"2025-06-04T04:00:00Z","v":334642,"vw":666.351375},{"c":661.97,"h":670.42,"l":659.6,"n":19940,"o":668.83,"t":"2025-06-05T04:00:00Z","v":638124,"vw":664.317475},{"c":671.26,"h":674.09,"l":668.975,"n":16281,"o":672.47,"t":"2025-06-06T04:00:00Z","v":387737,"vw":671.344924},{"c":669.88,"h":676.76,"l":669.45,"n":17737,"o":675,"t":"2025-06-09T04:00:00Z","v":475388,"vw":671.936307},{"c":670.93,"h":673.195,"l":666.61,"n":17322,"o":671.87,"t":"2025-06-10T04:00:00Z","v":457414,"vw":670.823251},{"c":671.75,"h":676.27,"l":665.31,"n":19403,"o":672.48,"t":"2025-06-11T04:00:00Z","v":511823,"vw":672.163384},{"c":666.86,"h":668.61,"l":661.29,"n":19821,"o":667.07,"t":"2025-06-12T04:00:00Z","v":493233,"vw":666.499775},{"c":654.09,"h":662.18,"l":652.43,"n":22401,"o":657.29,"t":"2025-06-13T04:00:00Z","v":682779,"vw":655.737703},{"c":661.84,"h":665.94,"l":658.21,"n":23745,"o":661.39,"t":"2025-06-16T04:00:00Z","v":636200,"vw":662.011011},{"c":652.21,"h":662.83,"l":651.75,"n":21759,"o":658.71,"t":"2025-06-17T04:00:00Z","v":623885,"vw":655.424538},{"c":652.29,"h":660.63,"l":651.73,"n":20964,"o":651.74,"t":"2025-06-18T04:00:00Z","v":478674,"vw":655.31939},{"c":652.73,"h":659.935,"l":649.36,"n":19811,"o":658.1,"t":"2025-06-20T04:00:00Z","v":864735,"vw":653.351347},{"c":664.22,"h":664.56,"l":646.505,"n":18563,"o":654.96,"t":"2025-06-23T04:00:00Z","v":499297,"vw":659.535923},{"c":675.25,"h":676.79,"l":664.95,"n":17846,"o":668.61,"t":"2025-06-24T04:00:00Z","v":605957,"vw":673.480853},{"c":673.51,"h":677.64,"l":672.215,"n":19379,"o":677.4,"t":"2025-06-25T04:00:00Z","v":486519,"vw":674.470081},{"c":691.71,"h":694.19,"l":675.91,"n":29601,"o":677.55,"t":"2025-06-26T04:00:00Z","v":844165,"vw":689.884232},{"c":700.54,"h":704.99,"l":693.66,"n":26705,"o":694.81,"t":"2025-06-27T04:00:00Z","v":1044233,"vw":699.967465},{"c":698.47,"h":701.47,"l":694.965,"n":24653,"o":701.47,"t":"2025-06-30T04:00:00Z","v":1056609,"vw":698.260433},{"c":703.28,"h":706.8599,"l":691.47,"n":22258,"o":696.3,"t":"2025-07-01T04:00:00Z","v":720195,"vw":701.920112},{"c":711.46,"h":711.63,"l":702.6075,"n":18123,"o":704.91,"t":"2025-07-02T04:00:00Z","v":450125,"vw":709.105636},{"c":719.15,"h":720.8999,"l":712.24,"n":11379,"o":716.1,"t":"2025-07-03T04:00:00Z","v":360526,"vw":718.40157},{"c":706.59,"h":720.34,"l":700.165,"n":23236,"o":715.48,"t":"2025-07-07T04:00:00Z","v":807808,"vw":707.580017},{"c":706.92,"h":709.9795,"l":701.61,"n":18010,"o":707.02,"t":"2025-07-08T04:00:00Z","v":493604,"vw":707.229542},{"c":707.59,"h":714.66,"l":705.35,"n":16112,"o":712.85,"t":"2025-07-09T04:00:00Z","v":377903,"vw":708.557219},{"c":714.3,"h":719.34,"l":706.34,"n":17211,"o":709.32,"t":"2025-07-10T04:00:00Z","v":442379,"vw":713.86773},{"c":714.91,"h":715.84,"l":706,"n":15260,"o":708.88,"t":"2025-07-11T04:00:00Z","v":343026,"vw":713.621481},{"c":712.09,"h":715,"l":707.6,"n":14533,"o":713.22,"t":"2025-07-14T04:00:00Z","v":345080,"vw":711.784749},{"c":708.64,"h":715.69,"l":708.28,"n":15228,"o":714,"t":"2025-07-15T04:00:00Z","v":347767,"vw":710.919119},{"c":710.22,"h":712.3099,"l":698.58,"n":15790,"o":710.14,"t":"2025-07-16T04:00:00Z","v":435322,"vw":708.495924},{"c":723.26,"h":723.91,"l":708.18,"n":20173,"o":710.25,"t":"2025-07-17T04:00:00Z","v":543125,"vw":721.390704},{"c":722.58,"h":727.3,"l":719.105,"n":18031,"o":725.92,"t":"2025-07-18T04:00:00Z","v":485894,"vw":722.59573},{"c":711.22,"h":724.19,"l":711.03,"n":15336,"o":724.19,"t":"2025-07-21T04:00:00Z","v":389638,"vw":714.946967},{"c":721.12,"h":722.49,"l":705.67,"n":17124,"o":708.85,"t":"2025-07-22T04:00:00Z","v":534533,"vw":716.928315},{"c":728.17,"h":729.72,"l":718.2,"n":18821,"o":725.5,"t":"2025-07-23T04:00:00Z","v":548411,"vw":726.521339},{"c":729.62,"h":734.49,"l":725.28,"n":20524,"o":728.8,"t":"2025-07-24T04:00:00Z","v":620369,"vw":730.881458},{"c":738.82,"h":740.83,"l":726.14,"n":18330,"o":731.46,"t":"2025-07-25T04:00:00Z","v":499924,"vw":735.519627},{"c":739.06,"h":745.345,"l":736.065,"n":17276,"o":740.36,"t":"2025-07-28T04:00:00Z","v":446116,"vw":739.866287},{"c":734.86,"h":744.605,"l":731.915,"n":19629,"o":744.27,"t":"2025-07-29T04:00:00Z","v":686271,"vw":735.911518},{"c":732.03,"h":738.33,"l":726.25,"n":23083,"o":737.2,"t":"2025-07-30T04:00:00Z","v":718280,"vw":732.846209},{"c":731.9,"h":737.43,"l":728.32,"n":18958,"o":728.32,"t":"2025-07-31T04:00:00Z","v":508399,"vw":732.446616},{"c":712.13,"h":716.91,"l":701.5465,"n":29332,"o":715.17,"t":"2025-08-01T04:00:00Z","v":903592,"vw":710.32436},{"c":719.04,"h":720.21,"l":713.36,"n":25264,"o":716.34,"t":"2025-08-04T04:00:00Z","v":812936,"vw":718.448557},{"c":714.88,"h":726.47,"l":699.89,"n":27122,"o":720.76,"t":"2025-08-05T04:00:00Z","v":833375,"vw":713.585589},{"c":697.13,"h":712.41,"l":692.02,"n":53902,"o":712.41,"t":"2025-08-06T04:00:00Z","v":1928187,"vw":698.180952},{"c":725.36,"h":729.485,"l":708.18,"n":43160,"o":729.39,"t":"2025-08-07T04:00:00Z","v":1277959,"vw":723.086771},{"c":727.74,"h":739.0696,"l":723.53,"n":28009,"o":729.49,"t":"2025-08-08T04:00:00Z","v":820258,"vw":729.03182},{"c":730.66,"h":732.77,"l":724.5,"n":24020,"o":729.03,"t":"2025-08-11T04:00:00Z","v":675810,"vw":729.502333},{"c":752.04,"h":752.87,"l":734.38,"n":22523,"o":735,"t":"2025-08-12T04:00:00Z","v":604843,"vw":748.703368},{"c":762.05,"h":763.99,"l":749.385,"n":24696,"o":757.07,"t":"2025-08-13T04:00:00Z","v":616649,"vw":758.731829},{"c":745.34,"h":757.7,"l":740.4,"n":22801,"o":755.7,"t":"2025-08-14T04:00:00Z","v":695162,"vw":747.057757},{"c":729.96,"h":747.38,"l":728.66,"n":22308,"o":747.38,"t":"2025-08-15T04:00:00Z","v":716422,"vw":733.314159},{"c":736.2,"h":737.27,"l":729.36,"n":16671,"o":730.06,"t":"2025-08-18T04:00:00Z","v":486018,"vw":735.138175},{"c":744.23,"h":746.98,"l":736.14,"n":24301,"o":736.55,"t":"2025-08-19T04:00:00Z","v":940455,"vw":743.046996},{"c":742.97,"h":747.57,"l":734.99,"n":23855,"o":741.4,"t":"2025-08-20T04:00:00Z","v":682299,"vw":740.639302},{"c":733.05,"h":740.79,"l":729.725,"n":20267,"o":739.72,"t":"2025-08-21T04:00:00Z","v":492805,"vw":733.965714},{"c":752.33,"h":759.5,"l":737.075,"n":20568,"o":738.12,"t":"2025-08-22T04:00:00Z","v":725832,"vw":752.725613},{"c":750.3,"h":756.38,"l":749.46,"n":18974,"o":754.81,"t":"2025-08-25T04:00:00Z","v":650355,"vw":751.63234},{"c":761.55,"h":762.76,"l":746,"n":20746,"o":749.78,"t":"2025-08-26T04:00:00Z","v":712906,"vw":758.374879},{"c":768.1,"h":768.45,"l":757.885,"n":23334,"o":758.8,"t":"2025-08-27T04:00:00Z","v":636667,"vw":766.039279},{"c":766.84,"h":773.3,"l":763.0401,"n":19497,"o":769.6,"t":"2025-08-28T04:00:00Z","v":637001,"vw":766.427963},{"c":759.35,"h":768.72,"l":756.31,"n":25780,"o":764.27,"t":"2025-08-29T04:00:00Z","v":890860,"vw":760.694307},{"c":749.93,"h":750.99,"l":738.885,"n":20428,"o":746.09,"t":"2025-09-02T04:00:00Z","v":525118,"vw":748.125942},{"c":748.53,"h":752.535,"l":743.84,"n":19230,"o":748.87,"t":"2025-09-03T04:00:00Z","v":388975,"vw":747.297813},{"c":756.96,"h":757,"l":742.21,"n":15700,"o":743.68,"t":"2025-09-04T04:00:00Z","v":425129,"vw":753.249183},{"c":758.56,"h":764.18,"l":748.59,"n":18243,"o":760.81,"t":"2025-09-05T04:00:00Z","v":520266,"vw":756.33465},{"c":760.18,"h":762.0199,"l":754.45,"n":19501,"o":759.64,"t":"2025-09-08T04:00:00Z","v":568022,"vw":759.540732},{"c":755.24,"h":757.23,"l":745.36,"n":17848,"o":756.04,"t":"2025-09-09T04:00:00Z","v":419742,"vw":753.499623},{"c":765.28,"h":770.46,"l":756.33,"n":20300,"o":756.33,"t":"2025-09-10T04:00:00Z","v":558825,"vw":765.930197},{"c":769.67,"h":779.77,"l":764.4,"n":24944,"o":764.4,"t":"2025-09-11T04:00:00Z","v":661001,"vw":772.336326},{"c":758.78,"h":768.6287,"l":758.285,"n":19293,"o":767.52,"t":"2025-09-12T04:00:00Z","v":463463,"vw":761.821374},{"c":759.96,"h":769.2031,"l":758.565,"n":23484,"o":759.87,"t":"2025-09-15T04:00:00Z","v":549842,"vw":761.995164},{"c":754.05,"h":760.6,"l":749.17,"n":27406,"o":760,"t":"2025-09-16T04:00:00Z","v":652687,"vw":753.682057},{"c":738.5,"h":758.04,"l":730.245,"n":40670,"o":754.56,"t":"2025-09-17T04:00:00Z","v":1083553,"vw":741.606074},{"c":755.7,"h":758.715,"l":741.32,"n":24678,"o":744.28,"t":"2025-09-18T04:00:00Z","v":652221,"vw":754.327542},{"c":755.68,"h":758.72,"l":746.44,"n":21734,"o":757.93,"t":"2025-09-19T04:00:00Z","v":791769,"vw":755.59404},{"c":759.95,"h":762.99,"l":750.095,"n":19144,"o":753.41,"t":"2025-09-22T04:00:00Z","v":414760,"vw":758.996451},{"c":760.17,"h":770.7599,"l":758.3,"n":19439,"o":761.01,"t":"2025-09-23T04:00:00Z","v":399945,"vw":761.624243},{"c":748.76,"h":763.01,"l":746,"n":18072,"o":760.82,"t":"2025-09-24T04:00:00Z","v":393022,"vw":751.123792},{"c":745.08,"h":746.75,"l":738.38,"n":17583,"o":741.52,"t":"2025-09-25T04:00:00Z","v":402439,"vw":744.074592},{"c":750.72,"h":755.535,"l":748,"n":16862,"o":748.78,"t":"2025-09-26T04:00:00Z","v":339945,"vw":750.856266},{"c":753.57,"h":762.09,"l":749.705,"n":16873,"o":756.05,"t":"2025-09-29T04:00:00Z","v":615702,"vw":753.352006},{"c":758.15,"h":758.92,"l":749.84,"n":15652,"o":754.99,"t":"2025-09-30T04:00:00Z","v":491321,"vw":756.806295},{"c":755.22,"h":758.89,"l":750.31,"n":18816,"o":750.31,"t":"2025-10-01T04:00:00Z","v":381693,"vw":754.766625},{"c":758.14,"h":762.61,"l":753.08,"n":18489,"o":757.38,"t":"2025-10-02T04:00:00Z","v":381957,"vw":757.462365},{"c":763.23,"h":769.09,"l":757.39,"n":15734,"o":761.6,"t":"2025-10-03T04:00:00Z","v":319260,"vw":763.702105},{"c":763.44,"h":772.14,"l":757.99,"n":18414,"o":767.06,"t":"2025-10-06T04:00:00Z","v":408285,"vw":765.381158},{"c":750.68,"h":770.9999,"l":746.5,"n":17549,"o":766.21,"t":"2025-10-07T04:00:00Z","v":377705,"vw":752.882444},{"c":753.34,"h":764.205,"l":747.52,"n":19166,"o":754.44,"t":"2025-10-08T04:00:00Z","v":496816,"vw":754.416248},{"c":738.74,"h":756.975,"l":734.5725,"n":23881,"o":755.88,"t":"2025-10-09T04:00:00Z","v":554933,"vw":740.034727},{"c":716.66,"h":743.32,"l":715.37,"n":25788,"o":740.11,"t":"2025-10-10T04:00:00Z","v":596026,"vw":723.827232},{"c":728.66,"h":737.79,"l":722.85,"n":17538,"o":725.05,"t":"2025-10-13T04:00:00Z","v":360490,"vw":729.336668},{"c":736.48,"h":743.89,"l":717.02,"n":17109,"o":717.56,"t":"2025-10-14T04:00:00Z","v":336720,"vw":734.943518},{"c":737.86,"h":748.5099,"l":725.915,"n":20268,"o":743.07,"t":"2025-10-15T04:00:00Z","v":646733,"vw":736.563695},{"c":726.16,"h":741.68,"l":721.17,"n":27971,"o":741.68,"t":"2025-10-16T04:00:00Z","v":1014772,"vw":727.021911},{"c":733.59,"h":737.07,"l":722.12,"n":20379,"o":725.43,"t":"2025-10-17T04:00:00Z","v":570199,"vw":732.455061},{"c":740.01,"h":745.41,"l":734.72,"n":19927,"o":740.84,"t":"2025-10-20T04:00:00Z","v":557146,"vw":741.011597},{"c":757.83,"h":758.3225,"l":738.13,"n":20050,"o":738.13,"t":"2025-10-21T04:00:00Z","v":409544,"vw":755.080695},{"c":741.39,"h":759.77,"l":740.39,"n":20674,"o":759.41,"t":"2025-10-22T04:00:00Z","v":443068,"vw":746.722279},{"c":766.2,"h":766.94,"l":737.7,"n":21315,"o":745.55,"t":"2025-10-23T04:00:00Z","v":506536,"vw":762.017075},{"c":772,"h":773.66,"l":765.69,"n":23741,"o":772,"t":"2025-10-24T04:00:00Z","v":511927,"vw":771.307705},{"c":774.18,"h":780,"l":769.9845,"n":19436,"o":778,"t":"2025-10-27T04:00:00Z","v":515765,"vw":774.586374},{"c":767.01,"h":779.9999,"l":764.45,"n":18588,"o":773.92,"t":"2025-10-28T04:00:00Z","v":465582,"vw":768.305209},{"c":775.03,"h":784.38,"l":767.2,"n":19353,"o":767.43,"t":"2025-10-29T04:00:00Z","v":484232,"vw":775.658012},{"c":774.35,"h":792.53,"l":769.52,"n":20818,"o":770.34,"t":"2025-10-30T04:00:00Z","v":476195,"vw":779.43176},{"c":772.83,"h":785,"l":769.595,"n":22186,"o":776.68,"t":"2025-10-31T04:00:00Z","v":622326,"vw":773.751435},{"c":771.88,"h":774.805,"l":767,"n":24778,"o":772.83,"t":"2025-11-03T05:00:00Z","v":665602,"vw":772.261117},{"c":768.99,"h":771.9,"l":758.72,"n":22909,"o":762.85,"t":"2025-11-04T05:00:00Z","v":611862,"vw":768.468262},{"c":774.15,"h":779.99,"l":755.1,"n":31209,"o":766.72,"t":"2025-11-05T05:00:00Z","v":772674,"vw":772.008335},{"c":834.15,"h":851.86,"l":815.54,"n":57972,"o":829.16,"t":"2025-11-06T05:00:00Z","v":1748699,"vw":836.614278},{"c":844.01,"h":848.95,"l":824.6791,"n":44435,"o":836,"t":"2025-11-07T05:00:00Z","v":975505,"vw":840.854305},{"c":840.63,"h":850,"l":822.31,"n":33367,"o":845.23,"t":"2025-11-10T05:00:00Z","v":862761,"vw":840.431271},{"c":857.93,"h":866.72,"l":833.38,"n":37562,"o":837.86,"t":"2025-11-11T05:00:00Z","v":866504,"vw":857.161685},{"c":854.32,"h":869.36,"l":845.3965,"n":30907,"o":860.96,"t":"2025-11-12T05:00:00Z","v":904435,"vw":854.24825},{"c":841.94,"h":856.53,"l":839.79,"n":31076,"o":849.32,"t":"2025-11-13T05:00:00Z","v":970747,"vw":845.018292},{"c":831.95,"h":841.66,"l":828.1,"n":32071,"o":832.97,"t":"2025-11-14T05:00:00Z","v":1119617,"vw":832.784912},{"c":820.97,"h":836.36,"l":820.29,"n":27941,"o":832,"t":"2025-11-17T05:00:00Z","v":879507,"vw":826.118662},{"c":817.3,"h":822.97,"l":806.22,"n":27761,"o":815.2,"t":"2025-11-18T05:00:00Z","v":682126,"vw":816.851344},{"c":820.67,"h":826.585,"l":814.25,"n":25324,"o":817.24,"t":"2025-11-19T05:00:00Z","v":595798,"vw":821.510668},{"c":819.4,"h":842.94,"l":816.81,"n":36135,"o":834.64,"t":"2025-11-20T05:00:00Z","v":817462,"vw":824.979657},{"c":839.57,"h":842.59,"l":818.44,"n":35164,"o":822.9,"t":"2025-11-21T05:00:00Z","v":776642,"vw":836.103569},{"c":840.02,"h":856.6,"l":839.38,"n":33124,"o":844.75,"t":"2025-11-24T05:00:00Z","v":1156308,"vw":843.892509},{"c":852.04,"h":855.495,"l":838.42,"n":31268,"o":844.99,"t":"2025-11-25T05:00:00Z","v":765697,"vw":850.661561},{"c":861.49,"h":866.5699,"l":847.02,"n":28001,"o":852.42,"t":"2025-11-26T05:00:00Z","v":641990,"vw":861.842897},{"c":861.7,"h":867.69,"l":860.3,"n":13869,"o":867.55,"t":"2025-11-28T05:00:00Z","v":223252,"vw":863.1029},{"c":856.12,"h":865.124,"l":852.5,"n":23786,"o":855.72,"t":"2025-12-01T05:00:00Z","v":466571,"vw":858.728219},{"c":858.94,"h":860.97,"l":851.555,"n":19512,"o":858.53,"t":"2025-12-02T05:00:00Z","v":453274,"vw":857.300016},{"c":869.2,"h":869.52,"l":857.895,"n":19452,"o":863.1,"t":"2025-12-03T05:00:00Z","v":456516,"vw":866.908991},{"c":873.66,"h":879.66,"l":863.2118,"n":22769,"o":869.36,"t":"2025-12-04T05:00:00Z","v":427423,"vw":874.077771},{"c":880,"h":882,"l":871.2638,"n":25525,"o":873.5,"t":"2025-12-05T05:00:00Z","v":592351,"vw":879.37673},{"c":879.67,"h":888.82,"l":876.76,"n":29272,"o":878.92,"t":"2025-12-08T05:00:00Z","v":655590,"vw":880.751928},{"c":862.93,"h":883.985,"l":861.9,"n":26533,"o":879.08,"t":"2025-12-09T05:00:00Z","v":523170,"vw":868.832675},{"c":889.25,"h":893.468,"l":862.5,"n":26801,"o":866.95,"t":"2025-12-10T05:00:00Z","v":677680,"vw":883.544939},{"c":899.13,"h":901.31,"l":885.25,"n":30610,"o":889.18,"t":"2025-12-11T05:00:00Z","v":760314,"vw":896.316495},{"c":884.87,"h":908.35,"l":881.88,"n":27066,"o":903.35,"t":"2025-12-12T05:00:00Z","v":517066,"vw":888.316336},{"c":883.47,"h":892.34,"l":881.58,"n":27798,"o":890,"t":"2025-12-15T05:00:00Z","v":594091,"vw":885.355306},{"c":874.49,"h":885.605,"l":869.2,"n":29849,"o":883.045,"t":"2025-12-16T05:00:00Z","v":653791,"vw":875.221092},{"c":863.19,"h":879.92,"l":862.29,"n":30775,"o":875.53,"t":"2025-12-17T05:00:00Z","v":656952,"vw":867.268521},{"c":867.95,"h":876.76,"l":865.47,"n":25899,"o":871.68,"t":"2025-12-18T05:00:00Z","v":699873,"vw":869.78569},{"c":874.81,"h":875.48,"l":866.42,"n":25772,"o":866.49,"t":"2025-12-19T05:00:00Z","v":1643217,"vw":873.167096},{"c":886.47,"h":888.83,"l":876.41,"n":21388,"o":877.08,"t":"2025-12-22T05:00:00Z","v":392845,"vw":884.660469},{"c":887.14,"h":888.74,"l":880.59,"n":17797,"o":886.07,"t":"2025-12-23T05:00:00Z","v":311158,"vw":885.635891},{"c":887.76,"h":889.49,"l":884.4501,"n":7420,"o":885.81,"t":"2025-12-24T05:00:00Z","v":118750,"vw":887.18312},{"c":888.08,"h":889.84,"l":883.51,"n":9829,"o":888.36,"t":"2025-12-26T05:00:00Z","v":126298,"vw":887.391149},{"c":890.55,"h":893.14,"l":886.01,"n":20103,"o":887.14,"t":"2025-12-29T05:00:00Z","v":439570,"vw":890.337972},{"c":888.82,"h":896.01,"l":887.28,"n":17311,"o":891.79,"t":"2025-12-30T05:00:00Z","v":329539,"vw":889.736369},{"c":878.96,"h":894.16,"l":878.6,"n":15253,"o":888.32,"t":"2025-12-31T05:00:00Z","v":281712,"vw":881.05089},{"c":893.98,"h":894.65,"l":876.02,"n":18818,"o":881.61,"t":"2026-01-02T05:00:00Z","v":300463,"vw":890.309175},{"c":906.89,"h":917.6699,"l":893.49,"n":28650,"o":898.59,"t":"2026-01-05T05:00:00Z","v":631975,"vw":908.952594},{"c":928.76,"h":931.39,"l":900.01,"n":26135,"o":914.66,"t":"2026-01-06T05:00:00Z","v":687214,"vw":923.374985},{"c":908.39,"h":933.33,"l":903.84,"n":27917,"o":928.81,"t":"2026-01-07T05:00:00Z","v":639714,"vw":912.346997},{"c":906.47,"h":918.67,"l":899.72,"n":25411,"o":909.33,"t":"2026-01-08T05:00:00Z","v":573939,"vw":906.928472},{"c":920.99,"h":930,"l":912.79,"n":22617,"o":912.79,"t":"2026-01-09T05:00:00Z","v":627051,"vw":922.588911},{"c":928.94,"h":930.47,"l":914.4,"n":21683,"o":918.72,"t":"2026-01-12T05:00:00Z","v":480794,"vw":926.308618},{"c":938.35,"h":939.97,"l":928,"n":24038,"o":928.77,"t":"2026-01-13T05:00:00Z","v":520733,"vw":936.938798},{"c":936.21,"h":937.02,"l":925.14,"n":24564,"o":937.02,"t":"2026-01-14T05:00:00Z","v":606058,"vw":932.982133},{"c":944.58,"h":950,"l":939.435,"n":25154,"o":939.435,"t":"2026-01-15T05:00:00Z","v":623523,"vw":945.170485},{"c":944.27,"h":950,"l":936.265,"n":29586,"o":949.8,"t":"2026-01-16T05:00:00Z","v":837778,"vw":944.429484},{"c":929.49,"h":937.47,"l":923,"n":28435,"o":926.07,"t":"2026-01-20T05:00:00Z","v":676642,"vw":928.83409},{"c":945.29,"h":952.755,"l":930.9601,"n":28991,"o":937.04,"t":"2026-01-21T05:00:00Z","v":687270,"vw":942.00195},{"c":939.27,"h":954.302,"l":938.67,"n":25340,"o":952.55,"t":"2026-01-22T05:00:00Z","v":578284,"vw":942.830787},{"c":927.99,"h":945.8548,"l":923.51,"n":21913,"o":938.51,"t":"2026-01-23T05:00:00Z","v":442471,"vw":928.901918},{"c":933.05,"h":938.68,"l":928.02,"n":21982,"o":928.73,"t":"2026-01-26T05:00:00Z","v":555026,"vw":934.170231},{"c":925.97,"h":939.98,"l":925.61,"n":28454,"o":935.91,"t":"2026-01-27T05:00:00Z","v":678461,"vw":931.920724},{"c":916.27,"h":926.3925,"l":911.4,"n":42070,"o":922.25,"t":"2026-01-28T05:00:00Z","v":1293190,"vw":917.112743},{"c":948.4,"h":965,"l":933.05,"n":45826,"o":936.54,"t":"2026-01-29T05:00:00Z","v":1177631,"vw":950.17313},{"c":935.84,"h":954.17,"l":928,"n":32336,"o":949.71,"t":"2026-01-30T05:00:00Z","v":865093,"vw":937.134522},{"c":952,"h":954,"l":933.4,"n":34397,"o":935.75,"t":"2026-02-02T05:00:00Z","v":870255,"vw":949.961911},{"c":964.33,"h":972.7999,"l":952.2186,"n":32586,"o":955.27,"t":"2026-02-03T05:00:00Z","v":765188,"vw":963.311648},{"c":967.99,"h":979.44,"l":960.33,"n":39848,"o":971.94,"t":"2026-02-04T05:00:00Z","v":956523,"vw":968.893275},{"c":967.62,"h":971.64,"l":947.97,"n":34712,"o":960.46,"t":"2026-02-05T05:00:00Z","v":887207,"vw":965.358005},{"c":976.49,"h":989.13,"l":972.17,"n":29292,"o":977.54,"t":"2026-02-06T05:00:00Z","v":629491,"vw":978.995817},{"c":978.87,"h":987.3499,"l":971.5,"n":23297,"o":971.71,"t":"2026-02-09T05:00:00Z","v":490891,"vw":980.95925},{"c":991.57,"h":992.075,"l":974.66,"n":27012,"o":980.59,"t":"2026-02-10T05:00:00Z","v":753579,"vw":987.579409},{"c":995.83,"h":1012.49,"l":991.685,"n":29751,"o":1000,"t":"2026-02-11T05:00:00Z","v":753156,"vw":998.082716},{"c":982.21,"h":1012.2599,"l":975.6,"n":25956,"o":1000.52,"t":"2026-02-12T05:00:00Z","v":603265,"vw":986.162586},{"c":1001.75,"h":1009.53,"l":983.02,"n":24852,"o":986.9,"t":"2026-02-13T05:00:00Z","v":582384,"vw":1002.132942},{"c":1009.93,"h":1014.66,"l":990.33,"n":26785,"o":999.55,"t":"2026-02-17T05:00:00Z","v":601473,"vw":1009.285499},{"c":997.5,"h":1015,"l":993.08,"n":25577,"o":1012.01,"t":"2026-02-18T05:00:00Z","v":578992,"vw":999.949489},{"c":1012.44,"h":1013.16,"l":993.6,"n":24813,"o":993.6,"t":"2026-02-19T05:00:00Z","v":580539,"vw":1007.948969},{"c":1022.23,"h":1024.58,"l":1000.97,"n":29253,"o":1008,"t":"2026-02-20T05:00:00Z","v":690113,"vw":1018.920384},{"c":1008.97,"h":1022.08,"l":998.255,"n":26878,"o":1014.51,"t":"2026-02-23T05:00:00Z","v":721930,"vw":1009.362823},{"c":1023.02,"h":1026.285,"l":1006.59,"n":21653,"o":1013,"t":"2026-02-24T05:00:00Z","v":433798,"vw":1021.264078},{"c":1011.8,"h":1034.96,"l":1007.17,"n":24893,"o":1027.46,"t":"2026-02-25T05:00:00Z","v":515964,"vw":1013.318901},{"c":1014.97,"h":1019.935,"l":999.75,"n":24639,"o":1014.75,"t":"2026-02-26T05:00:00Z","v":460897,"vw":1012.881938},{"c":1009.18,"h":1010.8999,"l":993.44,"n":27681,"o":999.94,"t":"2026-02-27T05:00:00Z","v":1067069,"vw":1005.15241},{"c":1011.41,"h":1015.32,"l":994.48,"n":34872,"o":1001.54,"t":"2026-03-02T05:00:00Z","v":714384,"vw":1009.735977},{"c":988.67,"h":997.5,"l":968.79,"n":38056,"o":990.405,"t":"2026-03-03T05:00:00Z","v":963127,"vw":986.173564},{"c":987.79,"h":995.18,"l":976.8,"n":26573,"o":990.88,"t":"2026-03-04T05:00:00Z","v":646688,"vw":986.265586},{"c":965.42,"h":986.5399,"l":949.82,"n":33970,"o":978.77,"t":"2026-03-05T05:00:00Z","v":1006376,"vw":962.832949},{"c":923.72,"h":945.74,"l":917.53,"n":46422,"o":945.74,"t":"2026-03-06T05:00:00Z","v":1252085,"vw":927.100632},{"c":932.17,"h":933.4099,"l":900.0001,"n":49290,"o":900.88,"t":"2026-03-09T04:00:00Z","v":1350873,"vw":916.70532},{"c":950.39,"h":960.45,"l":928,"n":36106,"o":930.51,"t":"2026-03-10T04:00:00Z","v":960877,"vw":949.853587},{"c":940.48,"h":949.83,"l":930.35,"n":24227,"o":945.76,"t":"2026-03-11T04:00:00Z","v":532523,"vw":939.399573},{"c":902.17,"h":929.5,"l":901.27,"n":33528,"o":927.33,"t":"2026-03-12T04:00:00Z","v":772207,"vw":908.605773},{"c":889.86,"h":914,"l":888,"n":34294,"o":906.42,"t":"2026-03-13T04:00:00Z","v":878865,"vw":894.205992},{"c":894.64,"h":904.35,"l":887,"n":31829,"o":901.75,"t":"2026-03-16T04:00:00Z","v":925128,"vw":893.943741},{"c":893.31,"h":905.9981,"l":881.945,"n":30010,"o":903.2,"t":"2026-03-17T04:00:00Z","v":765166,"vw":894.304069},{"c":912.4,"h":921.43,"l":898.675,"n":40063,"o":910.47,"t":"2026-03-18T04:00:00Z","v":1014038,"vw":913.606895},{"c":900.01,"h":907.01,"l":887.2924,"n":30624,"o":898.89,"t":"2026-03-19T04:00:00Z","v":625222,"vw":897.7916},{"c":894.41,"h":906.44,"l":882.35,"n":24679,"o":897.76,"t":"2026-03-20T04:00:00Z","v":905753,"vw":894.394607},{"c":906.06,"h":932.16,"l":905.92,"n":36717,"o":921.68,"t":"2026-03-23T04:00:00Z","v":1032593,"vw":916.547186},{"c":924.58,"h":929.79,"l":883.835,"n":32147,"o":889.54,"t":"2026-03-24T04:00:00Z","v":1131415,"vw":917.80624},{"c":921.56,"h":940,"l":915.54,"n":32030,"o":936.05,"t":"2026-03-25T04:00:00Z","v":972080,"vw":922.781784},{"c":901.46,"h":920.25,"l":899.09,"n":30464,"o":914.77,"t":"2026-03-26T04:00:00Z","v":773273,"vw":906.908866},{"c":888.44,"h":905.33,"l":884.96,"n":28944,"o":900.08,"t":"2026-03-27T04:00:00Z","v":614395,"vw":891.700749},{"c":861.48,"h":899.7,"l":858.72,"n":35665,"o":897.38,"t":"2026-03-30T04:00:00Z","v":788752,"vw":866.335564},{"c":895.24,"h":895.68,"l":868.32,"n":38171,"o":877.21,"t":"2026-03-31T04:00:00Z","v":1073361,"vw":885.265826},{"c":920.77,"h":929,"l":903.99,"n":35205,"o":905.51,"t":"2026-04-01T04:00:00Z","v":691673,"vw":922.147385},{"c":908.06,"h":923.525,"l":891.18,"n":21944,"o":900.84,"t":"2026-04-02T04:00:00Z","v":359241,"vw":907.531999},{"c":912.1,"h":912.12,"l":899.94,"n":17080,"o":907.24,"t":"2026-04-06T04:00:00Z","v":301574,"vw":908.773433},{"c":912.97,"h":918.765,"l":902.85,"n":23156,"o":907.18,"t":"2026-04-07T04:00:00Z","v":456908,"vw":910.801489},{"c":966.05,"h":978.23,"l":950.81,"n":32385,"o":950.81,"t":"2026-04-08T04:00:00Z","v":626735,"vw":966.31299},{"c":982.99,"h":991.59,"l":964.03,"n":25010,"o":964.03,"t":"2026-04-09T04:00:00Z","v":560647,"vw":982.497068},{"c":984.23,"h":989.99,"l":978.97,"n":22909,"o":986.43,"t":"2026-04-10T04:00:00Z","v":512273,"vw":984.533271},{"c":989.49,"h":991.7,"l":972.59,"n":23225,"o":982.56,"t":"2026-04-13T04:00:00Z","v":436366,"vw":984.298365},{"c":985,"h":997.42,"l":983.005,"n":25367,"o":995,"t":"2026-04-14T04:00:00Z","v":530727,"vw":988.650602},{"c":963.76,"h":985.41,"l":954.4,"n":26412,"o":982.21,"t":"2026-04-15T04:00:00Z","v":530415,"vw":964.289968},{"c":957,"h":971.93,"l":951.1162,"n":24291,"o":967.54,"t":"2026-04-16T04:00:00Z","v":480323,"vw":957.477179},{"c":988.8,"h":1029,"l":977.58,"n":28257,"o":1029,"t":"2026-04-17T04:00:00Z","v":729770,"vw":996.402722},{"c":996.44,"h":997.33,"l":977.2847,"n":21970,"o":980.03,"t":"2026-04-20T04:00:00Z","v":400745,"vw":993.59029},{"c":972.69,"h":1001.28,"l":964.8,"n":27838,"o":998.63,"t":"2026-04-21T04:00:00Z","v":577255,"vw":977.045495},{"c":954.43,"h":983.69,"l":948.79,"n":30390,"o":981.57,"t":"2026-04-22T04:00:00Z","v":751211,"vw":957.516027},{"c":973.88,"h":984.9,"l":954.61,"n":25175,"o":962.66,"t":"2026-04-23T04:00:00Z","v":616184,"vw":975.218763},{"c":974.47,"h":985.26,"l":966.94,"n":23120,"o":971.1,"t":"2026-04-24T04:00:00Z","v":448407,"vw":976.158355},{"c":974.34,"h":979.63,"l":959.15,"n":24614,"o":973.04,"t":"2026-04-27T04:00:00Z","v":454692,"vw":972.449981},{"c":962.26,"h":977.65,"l":961.72,"n":24881,"o":972.94,"t":"2026-04-28T04:00:00Z","v":526012,"vw":965.295248},{"c":947.5,"h":970.455,"l":944.44,"n":30066,"o":965.51,"t":"2026-04-29T04:00:00Z","v":723875,"vw":948.793692},{"c":909.42,"h":921.98,"l":880.0001,"n":63278,"o":896,"t":"2026-04-30T04:00:00Z","v":2031450,"vw":904.08365},{"c":882.23,"h":909.24,"l":874.025,"n":51642,"o":904.44,"t":"2026-05-01T04:00:00Z","v":1609933,"vw":883.379314},{"c":867.75,"h":880.33,"l":860.49,"n":44698,"o":880.33,"t":"2026-05-04T04:00:00Z","v":1168511,"vw":867.822874},{"c":872.69,"h":881.04,"l":866.47,"n":32456,"o":873.15,"t":"2026-05-05T04:00:00Z","v":724979,"vw":874.546328},{"c":902.66,"h":911.96,"l":891.52,"n":37988,"o":891.52,"t":"2026-05-06T04:00:00Z","v":911450,"vw":902.865279},{"c":886.85,"h":906.4499,"l":882.42,"n":31993,"o":904.46,"t":"2026-05-07T04:00:00Z","v":758089,"vw":889.505117},{"c":878.83,"h":892.5,"l":875.07,"n":28223,"o":891.99,"t":"2026-05-08T04:00:00Z","v":754799,"vw":881.428054},{"c":874.36,"h":880.25,"l":862.69,"n":28536,"o":871.18,"t":"2026-05-11T04:00:00Z","v":688293,"vw":873.897408},{"c":881.34,"h":887.725,"l":866,"n":28866,"o":876.05,"t":"2026-05-12T04:00:00Z","v":828592,"vw":877.985143},{"c":882.37,"h":886.97,"l":877.07,"n":25716,"o":877.85,"t":"2026-05-13T04:00:00Z","v":676078,"vw":882.701306},{"c":880.43,"h":894.31,"l":877.57,"n":24055,"o":889.09,"t":"2026-05-14T04:00:00Z","v":545470,"vw":882.55339},{"c":862.72,"h":878.6908,"l":855.82,"n":26218,"o":871.565,"t":"2026-05-15T04:00:00Z","v":678582,"vw":863.313207},{"c":858.43,"h":865.47,"l":853.3966,"n":26083,"o":860.28,"t":"2026-05-18T04:00:00Z","v":584890,"vw":858.773789},{"c":852.56,"h":860.36,"l":839.15,"n":31523,"o":859.89,"t":"2026-05-19T04:00:00Z","v":661280,"vw":850.612383},{"c":859.44,"h":863.1,"l":847.46,"n":27402,"o":859.12,"t":"2026-05-20T04:00:00Z","v":791238,"vw":857.583696},{"c":864.73,"h":878.695,"l":844,"n":31645,"o":854.77,"t":"2026-05-21T04:00:00Z","v":733879,"vw":860.896213},{"c":866.96,"h":877.78,"l":861.05,"n":28203,"o":871.94,"t":"2026-05-22T04:00:00Z","v":703784,"vw":866.732814},{"c":868.03,"h":880,"l":858.5,"n":35343,"o":872.38,"t":"2026-05-26T04:00:00Z","v":781340,"vw":866.550818},{"c":856.68,"h":875.46,"l":850.435,"n":30201,"o":872,"t":"2026-05-27T04:00:00Z","v":677643,"vw":857.210539},{"c":852.81,"h":856.82,"l":839.51,"n":30198,"o":852,"t":"2026-05-28T04:00:00Z","v":738849,"vw":851.072899},{"c":844.63,"h":856.84,"l":843.915,"n":36181,"o":848.2,"t":"2026-05-29T04:00:00Z","v":1022542,"vw":846.637031},{"c":823.3,"h":840.97,"l":815.01,"n":51060,"o":840.2,"t":"2026-06-01T04:00:00Z","v":1640211,"vw":822.962031},{"c":836.32,"h":839.33,"l":822.1,"n":39538,"o":828.28,"t":"2026-06-02T04:00:00Z","v":1105248,"vw":834.264014},{"c":850.76,"h":858.84,"l":834.085,"n":44627,"o":835.99,"t":"2026-06-03T04:00:00Z","v":1265597,"vw":850.936396},{"c":872.23,"h":873.66,"l":854.75,"n":34274,"o":859.37,"t":"2026-06-04T04:00:00Z","v":800731,"vw":867.521568},{"c":882.34,"h":898.98,"l":871.94,"n":44866,"o":874.79,"t":"2026-06-05T04:00:00Z","v":1016860,"vw":885.593068},{"c":883.14,"h":892.52,"l":878.06,"n":28588,"o":887.46,"t":"2026-06-08T04:00:00Z","v":592538,"vw":884.404767},{"c":905.53,"h":906.75,"l":883.79,"n":32324,"o":891.25,"t":"2026-06-09T04:00:00Z","v":729697,"vw":899.900956},{"c":875.6,"h":916.18,"l":875.6,"n":31272,"o":902.9,"t":"2026-06-10T04:00:00Z","v":663850,"vw":888.665473},{"c":902.37,"h":904.11,"l":880.82,"n":27432,"o":884.44,"t":"2026-06-11T04:00:00Z","v":516051,"vw":896.584857},{"c":903.48,"h":913.52,"l":896.02,"n":23478,"o":911.37,"t":"2026-06-12T04:00:00Z","v":554572,"vw":902.506123},{"c":918.86,"h":932.99,"l":918.34,"n":31601,"o":923.27,"t":"2026-06-15T04:00:00Z","v":785477,"vw":922.999077},{"c":938.51,"h":946.44,"l":921.93,"n":27919,"o":928.11,"t":"2026-06-16T04:00:00Z","v":602728,"vw":939.228071},{"c":945.97,"h":958.54,"l":932.04,"n":32530,"o":935.28,"t":"2026-06-17T04:00:00Z","v":846247,"vw":948.939064},{"c":953.27,"h":964.98,"l":949.1,"n":26544,"o":957.27,"t":"2026-06-18T04:00:00Z","v":1020854,"vw":954.70749},{"c":962.14,"h":963.405,"l":949.34,"n":27293,"o":955,"t":"2026-06-22T04:00:00Z","v":660853,"vw":959.444385},{"c":947.58,"h":957.555,"l":930.2,"n":27799,"o":938.76,"t":"2026-06-23T04:00:00Z","v":614187,"vw":948.559803},{"c":961.09,"h":973.62,"l":947.07,"n":30736,"o":947.55,"t":"2026-06-24T04:00:00Z","v":608620,"vw":962.697467},{"c":989.91,"h":1003.7899,"l":962.13,"n":23659,"o":967.55,"t":"2026-06-25T04:00:00Z","v":435601,"vw":989.244342},{"c":968.92,"h":982.4,"l":965.5775,"n":33937,"o":982.4,"t":"2026-06-26T04:00:00Z","v":1230839,"vw":969.878912},{"c":963.79,"h":973.66,"l":955.48,"n":27877,"o":963.73,"t":"2026-06-29T04:00:00Z","v":571579,"vw":964.196147},{"c":978.12,"h":981,"l":965.45,"n":25056,"o":975.72,"t":"2026-06-30T04:00:00Z","v":623423,"vw":976.006246},{"c":963.81,"h":979.6,"l":959.5925,"n":22275,"o":973.35,"t":"2026-07-01T04:00:00Z","v":580419,"vw":967.60916},{"c":962.89,"h":976.88,"l":951.68,"n":22371,"o":976.51,"t":"2026-07-02T04:00:00Z","v":409468,"vw":961.118454},{"c":971.36,"h":971.96,"l":961.81,"n":21193,"o":962.97,"t":"2026-07-06T04:00:00Z","v":448273,"vw":969.24811},{"c":957.51,"h":971.61,"l":929.34,"n":26319,"o":968.76,"t":"2026-07-07T04:00:00Z","v":585490,"vw":953.631739},{"c":939.13,"h":950.89,"l":932.375,"n":25342,"o":946.17,"t":"2026-07-08T04:00:00Z","v":683147,"vw":938.78408},{"c":949.17,"h":957.75,"l":941.36,"n":22486,"o":953.77,"t":"2026-07-09T04:00:00Z","v":492522,"vw":950.444751},{"c":961.27,"h":964.68,"l":944.955,"n":23264,"o":948.05,"t":"2026-07-10T04:00:00Z","v":441299,"vw":960.181678},{"c":951.26,"h":966.0856,"l":948.82,"n":20273,"o":958.99,"t":"2026-07-13T04:00:00Z","v":334652,"vw":953.332884},{"c":964.55,"h":966.4816,"l":953.1,"n":24440,"o":963.02,"t":"2026-07-14T04:00:00Z","v":410423,"vw":962.321487},{"c":952.95,"h":964,"l":941.87,"n":25800,"o":959.23,"t":"2026-07-15T04:00:00Z","v":732952,"vw":952.303217},{"c":958.34,"h":977.3999,"l":947.08,"n":25858,"o":949.97,"t":"2026-07-16T04:00:00Z","v":761102,"vw":960.544413},{"c":953.21,"h":972.255,"l":934.38,"n":24363,"o":945.92,"t":"2026-07-17T04:00:00Z","v":592001,"vw":956.484047},{"c":950.79,"h":964,"l":942.235,"n":21205,"o":956.01,"t":"2026-07-20T04:00:00Z","v":521209,"vw":949.701061},{"c":959.58,"h":971.11,"l":948.55,"n":23409,"o":966.21,"t":"2026-07-21T04:00:00Z","v":502843,"vw":960.922506},{"c":970.77,"h":975,"l":962.8,"n":18652,"o":967.99,"t":"2026-07-22T04:00:00Z","v":330651,"vw":970.045399},{"c":985.48,"h":986.28,"l":963.435,"n":24658,"o":963.6,"t":"2026-07-23T04:00:00Z","v":637339,"vw":979.423522},{"c":987.54,"h":1000.72,"l":977.15,"n":29185,"o":989.2,"t":"2026-07-24T04:00:00Z","v":697620,"vw":988.245276},{"c":987.31,"h":998.97,"l":975.485,"n":26041,"o":991.57,"t":"2026-07-27T04:00:00Z","v":542029,"vw":984.500715},{"c":990.96,"h":998,"l":976.73,"n":25697,"o":995.07,"t":"2026-07-28T04:00:00Z","v":611661,"vw":990.169395},{"c":951.07,"h":984.93,"l":942.315,"n":27529,"o":984.93,"t":"2026-07-29T04:00:00Z","v":549661,"vw":954.182491},{"c":962.79,"h":968.04,"l":946.07,"n":27049,"o":961.93,"t":"2026-07-30T04:00:00Z","v":665426,"vw":959.963324},{"c":976.53,"h":980.44,"l":959.92,"n":22773,"o":971.04,"t":"2026-07-31T04:00:00Z","v":478030,"vw":975.002519},{"c":997.52,"h":998.04,"l":972.49,"n":26805,"o":976.89,"t":"2026-08-03T04:00:00Z","v":506548,"vw":990.996849},{"c":992.65,"h":1005.75,"l":974.04,"n":36164,"o":1004.21,"t":"2026-08-04T04:00:00Z","v":1013991,"vw":992.033472},{"c":996.9,"h":1009.86,"l":986.79,"n":46335,"o":991.01,"t":"2026-08-05T04:00:00Z","v":1158487,"vw":1000.183341},{"c":1069.8,"h":1099.94,"l":1057,"n":50803,"o":1076,"t":"2026-08-06T04:00:00Z","v":1438538,"vw":1073.870191},{"c":1073.87,"h":1089.35,"l":1072.4735,"n":32792,"o":1078.87,"t":"2026-08-07T04:00:00Z","v":824572,"vw":1078.938083},{"c":1060.5,"h":1084.85,"l":1057.76,"n":27278,"o":1084.85,"t":"2026-08-10T04:00:00Z","v":526241,"vw":1062.62918},{"c":1061.33,"h":1076.105,"l":1057.59,"n":21248,"o":1061.31,"t":"2026-08-11T04:00:00Z","v":410924,"vw":1065.155336},{"c":1069.52,"h":1074.84,"l":1062.02,"n":25309,"o":1070.7,"t":"2026-08-12T04:00:00Z","v":524263,"vw":1069.426733},{"c":1058.87,"h":1070.59,"l":1052.29,"n":25039,"o":1070.59,"t":"2026-08-13T04:00:00Z","v":617939,"vw":1058.478976},{"c":1055.85,"h":1065,"l":1050.72,"n":16758,"o":1058.08,"t":"2026-08-14T04:00:00Z","v":332637,"vw":1055.62604},{"c":1053.76,"h":1064.41,"l":1048,"n":22920,"o":1059.17,"t":"2026-08-17T04:00:00Z","v":619237,"vw":1053.672583},{"c":1041.85,"h":1046.805,"l":1032.56,"n":25233,"o":1046.07,"t":"2026-08-18T04:00:00Z","v":483204,"vw":1039.033095},{"c":1023.25,"h":1046.21,"l":1016.24,"n":22773,"o":1046.21,"t":"2026-08-19T04:00:00Z","v":831852,"vw":1026.036751},{"c":1000.13,"h":1023.675,"l":999.82,"n":25170,"o":1017.11,"t":"2026-08-20T04:00:00Z","v":558814,"vw":1007.271588},{"c":1001.74,"h":1012.155,"l":993.52,"n":25609,"o":1010.01,"t":"2026-08-21T04:00:00Z","v":546379,"vw":1002.853344},{"c":1014.24,"h":1016.805,"l":1001.42,"n":26283,"o":1006.47,"t":"2026-08-24T04:00:00Z","v":790781,"vw":1011.246507},{"c":1016.31,"h":1033.12,"l":1014.91,"n":27874,"o":1033.12,"t":"2026-08-25T04:00:00Z","v":672190,"vw":1018.475077},{"c":1039.49,"h":1047.61,"l":1021.44,"n":28258,"o":1025.07,"t":"2026-08-26T04:00:00Z","v":586209,"vw":1040.458307},{"c":1011.2,"h":1036.4196,"l":1006.5101,"n":30189,"o":1031.11,"t":"2026-08-27T04:00:00Z","v":732228,"vw":1013.434108},{"c":995.02,"h":1015.9899,"l":990.35,"n":25336,"o":1014.18,"t":"2026-08-28T04:00:00Z","v":577067,"vw":995.867114},{"c":979.44,"h":990.16,"l":974.73,"n":27715,"o":986.32,"t":"2026-08-31T04:00:00Z","v":806614,"vw":979.154859},{"c":952.09,"h":980.45,"l":949.58,"n":32693,"o":975.71,"t":"2026-09-01T04:00:00Z","v":646000,"vw":956.100039},{"c":949.38,"h":962.2799,"l":941.13,"n":27288,"o":956.86,"t":"2026-09-02T04:00:00Z","v":571796,"vw":951.028985},{"c":964.52,"h":965,"l":933.74,"n":27458,"o":951.95,"t":"2026-09-03T04:00:00Z","v":524960,"vw":958.311436},{"c":962.59,"h":978.375,"l":960.43,"n":26307,"o":966.71,"t":"2026-09-04T04:00:00Z","v":844550,"vw":964.957744},{"c":955.87,"h":971.44,"l":954.96,"n":22178,"o":957.48,"t":"2026-09-08T04:00:00Z","v":553045,"vw":958.533578},{"c":949.47,"h":957.56,"l":945.21,"n":23410,"o":949.95,"t":"2026-09-09T04:00:00Z","v":458849,"vw":951.096703},{"c":934.34,"h":944.46,"l":929.24,"n":26401,"o":939.65,"t":"2026-09-10T04:00:00Z","v":656742,"vw":933.557425},{"c":950.23,"h":956.18,"l":940.94,"n":23428,"o":948.2,"t":"2026-09-11T04:00:00Z","v":346384,"vw":948.365802},{"c":928.83,"h":936.37,"l":914.825,"n":32153,"o":929.82,"t":"2026-09-14T04:00:00Z","v":664769,"vw":926.593017},{"c":925,"h":939.595,"l":919.95,"n":26486,"o":934.62,"t":"2026-09-15T04:00:00Z","v":602564,"vw":925.020824},{"c":918.75,"h":937.99,"l":911.41,"n":20219,"o":931.78,"t":"2026-09-16T04:00:00Z","v":420745,"vw":924.191009},{"c":925.29,"h":935.27,"l":917.8,"n":21692,"o":930.27,"t":"2026-09-17T04:00:00Z","v":576729,"vw":924.869096},{"c":943.54,"h":943.89,"l":923.15,"n":26512,"o":925.14,"t":"2026-09-18T04:00:00Z","v":1066172,"vw":938.361907},{"c":958.17,"h":964.425,"l":943.31,"n":29675,"o":951.61,"t":"2026-09-21T04:00:00Z","v":648039,"vw":957.97774},{"c":964.85,"h":969.42,"l":954.31,"n":22538,"o":959.345,"t":"2026-09-22T04:00:00Z","v":480658,"vw":963.115477},{"c":971.21,"h":978.23,"l":958.6801,"n":24717,"o":960.96,"t":"2026-09-23T04:00:00Z","v":582383,"vw":972.671373},{"c":974.98,"h":979.49,"l":959.445,"n":26264,"o":965.06,"t":"2026-09-24T04:00:00Z","v":553551,"vw":973.167588},{"c":978.33,"h":981.97,"l":966.24,"n":26519,"o":974,"t":"2026-09-25T04:00:00Z","v":592689,"vw":976.058124},{"c":969.55,"h":983.92,"l":962.53,"n":25420,"o":973.23,"t":"2026-09-28T04:00:00Z","v":675975,"vw":971.493415},{"c":970.37,"h":978.535,"l":960.99,"n":19503,"o":972.43,"t":"2026-09-29T04:00:00Z","v":392182,"vw":968.391919},{"c":955.42,"h":972.4,"l":955.42,"n":21883,"o":972.4,"t":"2026-09-30T04:00:00Z","v":680382,"vw":959.429967},{"c":965.88,"h":967.975,"l":946.72,"n":23463,"o":951.78,"t":"2026-10-01T04:00:00Z","v":499393,"vw":961.78143},{"c":972.55,"h":983.96,"l":966.55,"n":21633,"o":976.94,"t":"2026-10-02T04:00:00Z","v":345807,"vw":973.151416},{"c":975.68,"h":981.89,"l":958.06,"n":19193,"o":970.95,"t":"2026-10-05T04:00:00Z","v":335997,"vw":974.953228},{"c":984.91,"h":992,"l":975.7,"n":22349,"o":980,"t":"2026-10-06T04:00:00Z","v":377555,"vw":986.564277},{"c":952.79,"h":978.21,"l":951.615,"n":22674,"o":974.62,"t":"2026-10-07T04:00:00Z","v":452133,"vw":955.633273},{"c":946.96,"h":953.51,"l":937.84,"n":26578,"o":946.83,"t":"2026-10-08T04:00:00Z","v":544397,"vw":946.197035},{"c":962.56,"h":962.92,"l":944.465,"n":20184,"o":948.35,"t":"2026-10-09T04:00:00Z","v":355473,"vw":958.978198},{"c":956.89,"h":969.0899,"l":955.01,"n":20642,"o":957.53,"t":"2026-10-12T04:00:00Z","v":305970,"vw":960.087755},{"c":953.44,"h":962,"l":946.08,"n":21318,"o":960.24,"t":"2026-10-13T04:00:00Z","v":467332,"vw":954.442112},{"c":956.32,"h":961.74,"l":950.23,"n":32006,"o":951.84,"t":"2026-10-14T04:00:00Z","v":712199,"vw":956.889757},{"c":961.75,"h":965.12,"l":943.8029,"n":21875,"o":952.1,"t":"2026-10-15T04:00:00Z","v":520903,"vw":956.299376}],"volatilityBars":[{"c":946,"h":946,"l":946,"n":3,"o":946,"t":"2026-10-08T11:15:00Z","v":152,"vw":946},{"c":955,"h":955,"l":943.28,"n":16,"o":943.28,"t":"2026-10-08T13:15:00Z","v":553,"vw":947.989206},{"c":945.955,"h":950,"l":940.09,"n":1271,"o":946.83,"t":"2026-10-08T13:30:00Z","v":29617,"vw":944.500389},{"c":950.2175,"h":951.37,"l":944.5,"n":755,"o":945.95,"t":"2026-10-08T13:45:00Z","v":12503,"vw":948.200202},{"c":950.015,"h":953.51,"l":949.11,"n":803,"o":949.6339,"t":"2026-10-08T14:00:00Z","v":15220,"vw":951.67722},{"c":947.775,"h":950.105,"l":947.65,"n":470,"o":949.895,"t":"2026-10-08T14:15:00Z","v":4880,"vw":948.959656},{"c":945.38,"h":948.15,"l":944.05,"n":685,"o":947.99,"t":"2026-10-08T14:30:00Z","v":9472,"vw":946.631813},{"c":945.7825,"h":946.49,"l":944.585,"n":748,"o":946,"t":"2026-10-08T14:45:00Z","v":12127,"vw":945.406373},{"c":944.415,"h":945.89,"l":943.5501,"n":1168,"o":945.0756,"t":"2026-10-08T15:00:00Z","v":27727,"vw":944.580508},{"c":944.275,"h":944.41,"l":942.475,"n":725,"o":942.77,"t":"2026-10-08T15:15:00Z","v":9402,"vw":943.642858},{"c":945.215,"h":946.33,"l":943.695,"n":714,"o":944.66,"t":"2026-10-08T15:30:00Z","v":13311,"vw":945.389357},{"c":946.77,"h":946.92,"l":944.82,"n":773,"o":945.62,"t":"2026-10-08T15:45:00Z","v":12516,"vw":945.669381},{"c":945.95,"h":947.785,"l":945.95,"n":660,"o":946.77,"t":"2026-10-08T16:00:00Z","v":7623,"vw":946.499222},{"c":947.625,"h":950.1,"l":945.77,"n":1369,"o":945.77,"t":"2026-10-08T16:15:00Z","v":26730,"vw":948.102469},{"c":949.79,"h":950.32,"l":947.635,"n":637,"o":947.635,"t":"2026-10-08T16:30:00Z","v":7440,"vw":948.749609},{"c":942.89,"h":949.89,"l":941.63,"n":970,"o":949.89,"t":"2026-10-08T16:45:00Z","v":13852,"vw":946.041423},{"c":941.81,"h":943.14,"l":937.84,"n":998,"o":943.015,"t":"2026-10-08T17:00:00Z","v":14091,"vw":941.393101},{"c":943.555,"h":946.35,"l":939.27,"n":742,"o":941.975,"t":"2026-10-08T17:15:00Z","v":13181,"vw":943.255828},{"c":946.77,"h":946.77,"l":942.33,"n":606,"o":944.22,"t":"2026-10-08T17:30:00Z","v":8504,"vw":944.883496},{"c":944.23,"h":947.14,"l":943.65,"n":796,"o":946.77,"t":"2026-10-08T17:45:00Z","v":12008,"vw":944.962724},{"c":946.64,"h":946.785,"l":943.72,"n":903,"o":944.365,"t":"2026-10-08T18:00:00Z","v":15760,"vw":944.766219},{"c":946.14,"h":947.46,"l":945.155,"n":823,"o":946.56,"t":"2026-10-08T18:15:00Z","v":12762,"vw":946.269084},{"c":946.226,"h":947.53,"l":944.251,"n":719,"o":945.87,"t":"2026-10-08T18:30:00Z","v":9739,"vw":945.727566},{"c":946.79,"h":948.03,"l":946.6,"n":798,"o":947.2,"t":"2026-10-08T18:45:00Z","v":9750,"vw":947.213657},{"c":945.775,"h":946.675,"l":944.655,"n":866,"o":946.17,"t":"2026-10-08T19:00:00Z","v":12055,"vw":945.56898},{"c":944.955,"h":947.3499,"l":944.8,"n":1026,"o":946.08,"t":"2026-10-08T19:15:00Z","v":12821,"vw":945.863531},{"c":944.605,"h":945.8,"l":944.16,"n":999,"o":945.0225,"t":"2026-10-08T19:30:00Z","v":14807,"vw":944.885632},{"c":946.5,"h":947.21,"l":944.56,"n":3806,"o":944.56,"t":"2026-10-08T19:45:00Z","v":75188,"vw":946.234245},{"c":946.96,"h":946.96,"l":946.02,"n":64,"o":946.02,"t":"2026-10-08T20:00:00Z","v":113114,"vw":946.95514},{"c":949.44,"h":949.44,"l":949.44,"n":5,"o":949.44,"t":"2026-10-09T12:30:00Z","v":85,"vw":949.44},{"c":948.2,"h":955,"l":944.465,"n":500,"o":948.35,"t":"2026-10-09T13:30:00Z","v":8959,"vw":948.602327},{"c":952.225,"h":952.65,"l":945.915,"n":577,"o":947.47,"t":"2026-10-09T13:45:00Z","v":6256,"vw":950.346476},{"c":953.165,"h":955.25,"l":951.06,"n":878,"o":953.07,"t":"2026-10-09T14:00:00Z","v":19430,"vw":953.14698},{"c":952.085,"h":953.975,"l":951.1035,"n":544,"o":953.25,"t":"2026-10-09T14:15:00Z","v":6207,"vw":952.965177},{"c":952.95,"h":952.95,"l":950.73,"n":378,"o":950.98,"t":"2026-10-09T14:30:00Z","v":3942,"vw":951.606102},{"c":956.5,"h":956.535,"l":951.27,"n":791,"o":952.95,"t":"2026-10-09T14:45:00Z","v":8376,"vw":954.170271},{"c":958.24,"h":958.24,"l":955.18,"n":616,"o":956.365,"t":"2026-10-09T15:00:00Z","v":6832,"vw":956.631967},{"c":957.75,"h":959.43,"l":957.35,"n":617,"o":958.82,"t":"2026-10-09T15:15:00Z","v":13617,"vw":958.512679},{"c":955.26,"h":957.76,"l":955.205,"n":551,"o":957.6,"t":"2026-10-09T15:30:00Z","v":9816,"vw":956.734834},{"c":956.34,"h":956.39,"l":955.225,"n":398,"o":956.15,"t":"2026-10-09T15:45:00Z","v":4632,"vw":955.866882},{"c":956.0575,"h":956.4699,"l":955.5,"n":490,"o":956,"t":"2026-10-09T16:00:00Z","v":4935,"vw":955.999332},{"c":958.05,"h":958.07,"l":955.31,"n":462,"o":956.2,"t":"2026-10-09T16:15:00Z","v":15700,"vw":956.763336},{"c":956.197,"h":959.3316,"l":956.197,"n":422,"o":958.12,"t":"2026-10-09T16:30:00Z","v":4610,"vw":957.515559},{"c":957.61,"h":957.61,"l":955.5,"n":410,"o":956.085,"t":"2026-10-09T16:45:00Z","v":3782,"vw":956.486745},{"c":958.845,"h":958.93,"l":956.87,"n":383,"o":957.455,"t":"2026-10-09T17:00:00Z","v":6272,"vw":957.769831},{"c":958.67,"h":959.41,"l":958.3,"n":361,"o":958.74,"t":"2026-10-09T17:15:00Z","v":4174,"vw":958.729363},{"c":959.0425,"h":959.675,"l":958.765,"n":352,"o":958.765,"t":"2026-10-09T17:30:00Z","v":3604,"vw":959.093181},{"c":959.255,"h":959.32,"l":958.21,"n":373,"o":959.055,"t":"2026-10-09T17:45:00Z","v":4057,"vw":958.98169},{"c":959.19,"h":959.7,"l":958.64,"n":338,"o":958.82,"t":"2026-10-09T18:00:00Z","v":5594,"vw":959.139177},{"c":957.45,"h":959.63,"l":957.45,"n":612,"o":958.7501,"t":"2026-10-09T18:15:00Z","v":12670,"vw":959.04885},{"c":958.725,"h":958.9225,"l":957.61,"n":765,"o":958.0678,"t":"2026-10-09T18:30:00Z","v":17487,"vw":958.237317},{"c":960.77,"h":960.77,"l":958.09,"n":806,"o":958.695,"t":"2026-10-09T18:45:00Z","v":20602,"vw":958.81009},{"c":961.4095,"h":962,"l":960.7,"n":576,"o":960.85,"t":"2026-10-09T19:00:00Z","v":8677,"vw":961.245559},{"c":961.5,"h":962.08,"l":959.6401,"n":740,"o":961.58,"t":"2026-10-09T19:15:00Z","v":7050,"vw":961.203891},{"c":962.38,"h":962.725,"l":960.71,"n":1092,"o":960.8,"t":"2026-10-09T19:30:00Z","v":17255,"vw":961.754722},{"c":962.19,"h":962.92,"l":960.92,"n":3512,"o":962.58,"t":"2026-10-09T19:45:00Z","v":51001,"vw":961.785855},{"c":962.56,"h":962.56,"l":962.56,"n":82,"o":962.56,"t":"2026-10-09T20:00:00Z","v":67011,"vw":962.56},{"c":962,"h":962,"l":962,"n":1,"o":962,"t":"2026-10-12T09:45:00Z","v":50,"vw":962},{"c":961,"h":961,"l":961,"n":14,"o":961,"t":"2026-10-12T13:15:00Z","v":234,"vw":961},{"c":957.52,"h":964.8348,"l":955.01,"n":501,"o":957.53,"t":"2026-10-12T13:30:00Z","v":12906,"vw":959.01579},{"c":962.715,"h":962.715,"l":957.38,"n":503,"o":958.87,"t":"2026-10-12T13:45:00Z","v":6482,"vw":960.03355},{"c":965.9,"h":965.9,"l":961.29,"n":568,"o":963.71,"t":"2026-10-12T14:00:00Z","v":7084,"vw":964.342536},{"c":964.115,"h":965.4,"l":963.14,"n":531,"o":965.4,"t":"2026-10-12T14:15:00Z","v":4835,"vw":964.209746},{"c":966.815,"h":967.46,"l":964.05,"n":506,"o":964.05,"t":"2026-10-12T14:30:00Z","v":4021,"vw":966.331943},{"c":968.57,"h":968.57,"l":965.805,"n":590,"o":966.84,"t":"2026-10-12T14:45:00Z","v":4643,"vw":967.103634},{"c":967.27,"h":969.0899,"l":967.21,"n":628,"o":967.75,"t":"2026-10-12T15:00:00Z","v":7876,"vw":967.767128},{"c":966.79,"h":968.3,"l":966.445,"n":792,"o":966.9,"t":"2026-10-12T15:15:00Z","v":10035,"vw":967.073058},{"c":968.295,"h":968.41,"l":967.26,"n":430,"o":967.26,"t":"2026-10-12T15:30:00Z","v":3768,"vw":967.959219},{"c":966.785,"h":968.26,"l":966.75,"n":654,"o":968.02,"t":"2026-10-12T15:45:00Z","v":5006,"vw":967.480613},{"c":966.09,"h":967.225,"l":965.98,"n":510,"o":967.115,"t":"2026-10-12T16:00:00Z","v":5644,"vw":966.767189},{"c":963.6,"h":965.8,"l":963.6,"n":594,"o":965.44,"t":"2026-10-12T16:15:00Z","v":4753,"vw":964.961792},{"c":963.55,"h":963.93,"l":963.11,"n":451,"o":963.545,"t":"2026-10-12T16:30:00Z","v":4058,"vw":963.471055},{"c":962.4,"h":963.95,"l":962.4,"n":472,"o":963.55,"t":"2026-10-12T16:45:00Z","v":5887,"vw":963.28361},{"c":962.8,"h":963.48,"l":962.63,"n":653,"o":962.935,"t":"2026-10-12T17:00:00Z","v":19029,"vw":963.034611},{"c":962.34,"h":963.1999,"l":961.4608,"n":656,"o":963.09,"t":"2026-10-12T17:15:00Z","v":8419,"vw":961.886501},{"c":962.86,"h":963.3776,"l":962.19,"n":486,"o":962.66,"t":"2026-10-12T17:30:00Z","v":7081,"vw":962.776645},{"c":962.1875,"h":962.6025,"l":961.76,"n":575,"o":962.38,"t":"2026-10-12T17:45:00Z","v":4176,"vw":962.128112},{"c":962.33,"h":963.37,"l":960.96,"n":799,"o":962.185,"t":"2026-10-12T18:00:00Z","v":9215,"vw":962.154564},{"c":959.95,"h":962.69,"l":959.66,"n":638,"o":962.43,"t":"2026-10-12T18:15:00Z","v":5528,"vw":961.172246},{"c":960.89,"h":960.99,"l":959.92,"n":581,"o":960.07,"t":"2026-10-12T18:30:00Z","v":7844,"vw":960.483241},{"c":960.45,"h":961.24,"l":959.13,"n":668,"o":961.02,"t":"2026-10-12T18:45:00Z","v":6880,"vw":960.083062},{"c":959.68,"h":960.58,"l":959.62,"n":539,"o":960.01,"t":"2026-10-12T19:00:00Z","v":4136,"vw":960.101728},{"c":958.02,"h":960.2914,"l":957.72,"n":623,"o":960.2914,"t":"2026-10-12T19:15:00Z","v":5397,"vw":958.909403},{"c":956.69,"h":958.35,"l":956.54,"n":980,"o":957.76,"t":"2026-10-12T19:30:00Z","v":9520,"vw":957.243721},{"c":957.21,"h":958.86,"l":956.31,"n":2644,"o":956.6075,"t":"2026-10-12T19:45:00Z","v":45185,"vw":957.125724},{"c":956.89,"h":956.89,"l":956.89,"n":88,"o":956.89,"t":"2026-10-12T20:00:00Z","v":66376,"vw":956.89},{"c":958.91,"h":961.215,"l":956.325,"n":524,"o":960.24,"t":"2026-10-13T13:30:00Z","v":14851,"vw":959.844706},{"c":952.73,"h":958.71,"l":951.65,"n":709,"o":957.79,"t":"2026-10-13T13:45:00Z","v":14506,"vw":953.669714},{"c":955.57,"h":957.2039,"l":951.33,"n":650,"o":952.44,"t":"2026-10-13T14:00:00Z","v":14020,"vw":954.630647},{"c":956.11,"h":958.3525,"l":954.99,"n":663,"o":955.23,"t":"2026-10-13T14:15:00Z","v":13198,"vw":956.328853},{"c":953.905,"h":957.51,"l":953.16,"n":974,"o":956.95,"t":"2026-10-13T14:30:00Z","v":14984,"vw":955.026253},{"c":955.265,"h":957.09,"l":954.39,"n":612,"o":954.75,"t":"2026-10-13T14:45:00Z","v":13302,"vw":955.485459},{"c":953.235,"h":956.11,"l":952,"n":573,"o":954.5791,"t":"2026-10-13T15:00:00Z","v":7914,"vw":953.755792},{"c":947.43,"h":953.23,"l":947.43,"n":649,"o":953.2,"t":"2026-10-13T15:15:00Z","v":12626,"vw":951.313672},{"c":949.24,"h":949.4499,"l":946.08,"n":747,"o":948.14,"t":"2026-10-13T15:30:00Z","v":9634,"vw":947.536219},{"c":949.74,"h":950.73,"l":948.77,"n":666,"o":949.53,"t":"2026-10-13T15:45:00Z","v":11955,"vw":949.959548},{"c":950.4,"h":951.15,"l":949.29,"n":544,"o":949.48,"t":"2026-10-13T16:00:00Z","v":8771,"vw":950.170123},{"c":952.92,"h":952.92,"l":950.47,"n":447,"o":950.87,"t":"2026-10-13T16:15:00Z","v":4949,"vw":951.372752},{"c":954.35,"h":954.77,"l":952.61,"n":499,"o":952.93,"t":"2026-10-13T16:30:00Z","v":7051,"vw":953.506397},{"c":954.02,"h":954.9,"l":953.66,"n":402,"o":954.28,"t":"2026-10-13T16:45:00Z","v":5040,"vw":954.041322},{"c":951.91,"h":954.02,"l":951.885,"n":469,"o":954.02,"t":"2026-10-13T17:00:00Z","v":8893,"vw":953.008823},{"c":954.16,"h":954.58,"l":952.0817,"n":407,"o":952.215,"t":"2026-10-13T17:15:00Z","v":6118,"vw":953.149282},{"c":954.34,"h":955.39,"l":952.56,"n":676,"o":954.175,"t":"2026-10-13T17:30:00Z","v":20541,"vw":953.536915},{"c":955.495,"h":956.0189,"l":954.445,"n":763,"o":954.445,"t":"2026-10-13T17:45:00Z","v":18306,"vw":955.460586},{"c":959.9,"h":959.9,"l":955.9325,"n":768,"o":956.04,"t":"2026-10-13T18:00:00Z","v":12981,"vw":957.100141},{"c":958.915,"h":959.777,"l":958.2501,"n":581,"o":958.96,"t":"2026-10-13T18:15:00Z","v":8266,"vw":959.13504},{"c":959.6,"h":962,"l":958.88,"n":633,"o":959.03,"t":"2026-10-13T18:30:00Z","v":11338,"vw":960.44074},{"c":958.135,"h":959.335,"l":956.44,"n":697,"o":958.85,"t":"2026-10-13T18:45:00Z","v":8327,"vw":957.77749},{"c":958.06,"h":958.56,"l":954.84,"n":802,"o":958.11,"t":"2026-10-13T19:00:00Z","v":8921,"vw":957.17434},{"c":957.82,"h":959.68,"l":957.13,"n":793,"o":958.54,"t":"2026-10-13T19:15:00Z","v":8965,"vw":958.007176},{"c":956.825,"h":958.98,"l":956.54,"n":1039,"o":957.915,"t":"2026-10-13T19:30:00Z","v":13290,"vw":957.886767},{"c":953.59,"h":957.46,"l":953.21,"n":3437,"o":956.835,"t":"2026-10-13T19:45:00Z","v":53561,"vw":954.387793},{"c":953.44,"h":954.02,"l":953.44,"n":107,"o":954.02,"t":"2026-10-13T20:00:00Z","v":117297,"vw":953.440943},{"c":952.69,"h":952.69,"l":952.69,"n":1,"o":952.69,"t":"2026-10-13T21:00:00Z","v":301,"vw":952.69},{"c":944.54,"h":945.3,"l":944.54,"n":21,"o":945.3,"t":"2026-10-14T12:45:00Z","v":329,"vw":945.02169},{"c":948.01,"h":948.01,"l":946.51,"n":57,"o":947.39,"t":"2026-10-14T13:00:00Z","v":410,"vw":947.54419},{"c":947.5,"h":947.5,"l":947.5,"n":9,"o":947.5,"t":"2026-10-14T13:15:00Z","v":220,"vw":947.5},{"c":957.665,"h":957.69,"l":950.23,"n":889,"o":951.84,"t":"2026-10-14T13:30:00Z","v":24813,"vw":953.665844},{"c":958.03,"h":959.9,"l":957.2,"n":1121,"o":957.22,"t":"2026-10-14T13:45:00Z","v":25577,"vw":958.15983},{"c":959.235,"h":960.98,"l":957.06,"n":1317,"o":957.88,"t":"2026-10-14T14:00:00Z","v":30254,"vw":959.447426},{"c":956.43,"h":960.585,"l":956.35,"n":1155,"o":959.97,"t":"2026-10-14T14:15:00Z","v":26042,"vw":958.316043},{"c":959.735,"h":960.28,"l":955.69,"n":1732,"o":955.69,"t":"2026-10-14T14:30:00Z","v":16555,"vw":958.873953},{"c":961.3,"h":961.3,"l":957.9798,"n":1091,"o":959.65,"t":"2026-10-14T14:45:00Z","v":18529,"vw":959.55936},{"c":959.59,"h":961.74,"l":958.205,"n":1320,"o":960.7,"t":"2026-10-14T15:00:00Z","v":26507,"vw":959.879756},{"c":958.91,"h":959.89,"l":957.48,"n":848,"o":959.78,"t":"2026-10-14T15:15:00Z","v":14941,"vw":958.681313},{"c":954.965,"h":960.37,"l":953.83,"n":1309,"o":958.75,"t":"2026-10-14T15:30:00Z","v":35881,"vw":956.885351},{"c":955.315,"h":955.54,"l":954.01,"n":595,"o":954.935,"t":"2026-10-14T15:45:00Z","v":7124,"vw":954.780202},{"c":955.845,"h":957.67,"l":955.02,"n":1004,"o":955.73,"t":"2026-10-14T16:00:00Z","v":31721,"vw":956.581675},{"c":955.51,"h":956.305,"l":954.0525,"n":969,"o":955.16,"t":"2026-10-14T16:15:00Z","v":16695,"vw":955.41936},{"c":956.13,"h":957.19,"l":954.73,"n":869,"o":955.405,"t":"2026-10-14T16:30:00Z","v":17186,"vw":956.142973},{"c":959.8,"h":960.79,"l":955.71,"n":898,"o":955.82,"t":"2026-10-14T16:45:00Z","v":23997,"vw":957.214422},{"c":958.99,"h":961.34,"l":957.42,"n":1058,"o":959.795,"t":"2026-10-14T17:00:00Z","v":20998,"vw":959.054726},{"c":958.93,"h":960.2,"l":957.4571,"n":944,"o":958.58,"t":"2026-10-14T17:15:00Z","v":15413,"vw":959.08893},{"c":958.39,"h":959.69,"l":957.41,"n":658,"o":959.35,"t":"2026-10-14T17:30:00Z","v":9661,"vw":958.749592},{"c":952.925,"h":958.89,"l":951.96,"n":1101,"o":958.59,"t":"2026-10-14T17:45:00Z","v":19739,"vw":956.043143},{"c":954.06,"h":955.05,"l":951.98,"n":1190,"o":953.42,"t":"2026-10-14T18:00:00Z","v":18511,"vw":953.525826},{"c":955.09,"h":955.32,"l":952.88,"n":869,"o":954.17,"t":"2026-10-14T18:15:00Z","v":15689,"vw":954.202479},{"c":953.005,"h":955.17,"l":951.5401,"n":1027,"o":955.17,"t":"2026-10-14T18:30:00Z","v":14519,"vw":952.959516},{"c":954.43,"h":954.69,"l":951.92,"n":930,"o":952.94,"t":"2026-10-14T18:45:00Z","v":15000,"vw":953.694572},{"c":956.0875,"h":956.57,"l":954.39,"n":997,"o":954.43,"t":"2026-10-14T19:00:00Z","v":14332,"vw":955.271521},{"c":955.39,"h":956.6458,"l":955,"n":1266,"o":955.82,"t":"2026-10-14T19:15:00Z","v":19352,"vw":955.835252},{"c":959.79,"h":959.93,"l":955.685,"n":1513,"o":955.72,"t":"2026-10-14T19:30:00Z","v":21190,"vw":958.070489},{"c":956.84,"h":959.82,"l":955.89,"n":4411,"o":959.82,"t":"2026-10-14T19:45:00Z","v":88910,"vw":956.99799},{"c":956.32,"h":956.84,"l":956.32,"n":85,"o":956.84,"t":"2026-10-14T20:00:00Z","v":118264,"vw":956.32268},{"c":958.23,"h":958.23,"l":958.23,"n":3,"o":958.23,"t":"2026-10-14T20:45:00Z","v":128,"vw":958.23},{"c":959,"h":959,"l":959,"n":5,"o":959,"t":"2026-10-15T12:45:00Z","v":103,"vw":959},{"c":951.69,"h":958.79,"l":947.99,"n":842,"o":952.1,"t":"2026-10-15T13:30:00Z","v":21992,"vw":953.5558},{"c":949.63,"h":955.05,"l":943.8029,"n":1105,"o":951.26,"t":"2026-10-15T13:45:00Z","v":18028,"vw":948.877685},{"c":952.445,"h":954.22,"l":947.84,"n":1291,"o":948.49,"t":"2026-10-15T14:00:00Z","v":38606,"vw":951.545852},{"c":952.19,"h":954.875,"l":951.56,"n":798,"o":952.89,"t":"2026-10-15T14:15:00Z","v":9816,"vw":953.104332},{"c":954.99,"h":955.69,"l":950.2,"n":1166,"o":951.815,"t":"2026-10-15T14:30:00Z","v":23738,"vw":952.667997},{"c":956.42,"h":956.9,"l":953.38,"n":1107,"o":955.53,"t":"2026-10-15T14:45:00Z","v":22512,"vw":955.081352},{"c":957.01,"h":957.79,"l":952.82,"n":957,"o":957.26,"t":"2026-10-15T15:00:00Z","v":19893,"vw":955.798966},{"c":955.68,"h":959.92,"l":955.53,"n":778,"o":958.03,"t":"2026-10-15T15:15:00Z","v":15918,"vw":957.860729},{"c":951.635,"h":955.2,"l":950.29,"n":758,"o":955.12,"t":"2026-10-15T15:30:00Z","v":8790,"vw":952.267059},{"c":949.8161,"h":953.31,"l":945.98,"n":1121,"o":951.645,"t":"2026-10-15T15:45:00Z","v":31760,"vw":950.235825},{"c":948.92,"h":951.39,"l":948.12,"n":702,"o":948.975,"t":"2026-10-15T16:00:00Z","v":15255,"vw":950.352463},{"c":949.225,"h":949.67,"l":948.22,"n":699,"o":948.835,"t":"2026-10-15T16:15:00Z","v":9517,"vw":948.957192},{"c":949.145,"h":951.35,"l":948.78,"n":659,"o":949.9,"t":"2026-10-15T16:30:00Z","v":8782,"vw":949.853593},{"c":950.535,"h":951.08,"l":948.925,"n":474,"o":949.265,"t":"2026-10-15T16:45:00Z","v":12221,"vw":950.195794},{"c":953.86,"h":955.17,"l":953.84,"n":135,"o":954.5,"t":"2026-10-15T18:00:00Z","v":1751,"vw":954.453816},{"c":954.87,"h":955.988,"l":953.51,"n":610,"o":953.97,"t":"2026-10-15T18:15:00Z","v":9901,"vw":954.777297},{"c":955,"h":955.445,"l":953.735,"n":624,"o":954.89,"t":"2026-10-15T18:30:00Z","v":8934,"vw":954.723255},{"c":957.21,"h":957.66,"l":954.72,"n":694,"o":954.925,"t":"2026-10-15T18:45:00Z","v":6916,"vw":956.659648},{"c":959.9,"h":960.18,"l":957.285,"n":847,"o":957.285,"t":"2026-10-15T19:00:00Z","v":9710,"vw":959.101391},{"c":962.9,"h":963.16,"l":959.9267,"n":869,"o":960.18,"t":"2026-10-15T19:15:00Z","v":8461,"vw":961.733933},{"c":962.79,"h":965.12,"l":962.45,"n":1455,"o":962.45,"t":"2026-10-15T19:30:00Z","v":21559,"vw":963.718155},{"c":962.3,"h":963.61,"l":960.4,"n":3408,"o":962.65,"t":"2026-10-15T19:45:00Z","v":57660,"vw":962.234458},{"c":961.75,"h":961.75,"l":961.749,"n":93,"o":961.749,"t":"2026-10-15T20:00:00Z","v":93094,"vw":961.749999}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.412969350343463,"strike":1068.1484675171732,"iv":1.5353004722468595,"gamma":0.0024859099254748883,"theta":-6.878357145059048,"vega":0.08636766326612162,"rho":0.002422670186359522,"breakevenPct":11.417877501171478},{"delta":0.15,"premium":2.7182273390072202,"strike":1002.9166162484751,"iv":0.752016020090394,"gamma":0.0071947470963541855,"theta":-4.424738834405551,"vega":0.11464691040692228,"rho":0.0036876154814318206,"breakevenPct":4.563019868727038},{"delta":0.2,"premium":2.8379713396752595,"strike":985.8002047166053,"iv":0.5273076147826388,"gamma":0.010666536379007373,"theta":-3.5845799245272874,"vega":0.13352265254080734,"rho":0.004919396272230633,"breakevenPct":2.795755243699562},{"delta":0.25,"premium":3.549692272855678,"strike":980.7164837653166,"iv":0.4934248558435658,"gamma":0.012865205497730868,"theta":-3.7155387647694726,"vega":0.15088988145303148,"rho":0.00613604969116947,"breakevenPct":2.341167251174655},{"delta":0.3,"premium":4.261413206036096,"strike":975.6327628140278,"iv":0.4595420969044928,"gamma":0.015063874616454366,"theta":-3.8464976050116584,"vega":0.16825711036525565,"rho":0.0073527031101083065,"breakevenPct":1.8865792586497476},{"delta":0.35,"premium":4.973134139216514,"strike":970.5490418627392,"iv":0.4256593379654199,"gamma":0.01726254373517786,"theta":-3.977456445253844,"vega":0.1856243392774798,"rho":0.008569356529047143,"breakevenPct":1.4319912661248404},{"delta":0.4,"premium":5.653643935450287,"strike":967.6782925559604,"iv":0.4013600208224883,"gamma":0.018916241540864135,"theta":-3.848768558042686,"vega":0.1902628318584071,"rho":0.00982964163787286,"breakevenPct":1.2042564586858002},{"delta":0.45,"premium":6.330374804789173,"strike":965.0754815200416,"iv":0.3782210307131702,"gamma":0.0205039562727746,"theta":-3.688643623112962,"vega":0.19336017699115043,"rho":0.011095209507357526,"breakevenPct":1.0039881803827173},{"delta":0.5,"premium":7.007105674128058,"strike":962.4726704841229,"iv":0.3550820406038522,"gamma":0.02209167100468506,"theta":-3.5285186881832376,"vega":0.1964575221238938,"rho":0.012360777376842193,"breakevenPct":0.8037199020796343},{"delta":0.55,"premium":7.7407928388746825,"strike":959.8721227621484,"iv":0.3335526854219949,"gamma":0.023520716112531967,"theta":-3.3724242966751916,"vega":0.1989255754475703,"rho":0.013625084433759923,"breakevenPct":0.6096091085025209},{"delta":0.6,"premium":9.556649616368286,"strike":957.3145780051151,"iv":0.34260639386189257,"gamma":0.021935038363171355,"theta":-3.292910230179028,"vega":0.18943708439897697,"rho":0.014865436051905866,"breakevenPct":0.5324905247188313},{"delta":0.65,"premium":11.372506393861894,"strike":954.7570332480818,"iv":0.3516601023017903,"gamma":0.02034936061381074,"theta":-3.2133961636828645,"vega":0.17994859335038363,"rho":0.016105787670051813,"breakevenPct":0.45537194093514144},{"delta":0.7,"premium":13.188363171355498,"strike":952.1994884910486,"iv":0.36071381074168796,"gamma":0.018763682864450126,"theta":-3.1338820971867007,"vega":0.1704601023017903,"rho":0.017346139288197754,"breakevenPct":0.3782533571514518},{"delta":0.75,"premium":15.140495867768596,"strike":949.5179063360881,"iv":0.3682637741046832,"gamma":0.017062534435261706,"theta":-3.005927685950413,"vega":0.15909407713498622,"rho":0.01858051961519671,"breakevenPct":0.30240729959519114},{"delta":0.8,"premium":17.929752066115707,"strike":946.0743801652892,"iv":0.36657644628099173,"gamma":0.014652066115702475,"theta":-2.580411157024793,"vega":0.13619462809917354,"rho":0.019778219153721285,"breakevenPct":0.23437818886456638},{"delta":0.85,"premium":20.71900826446281,"strike":942.6308539944904,"iv":0.36488911845730027,"gamma":0.01224159779614325,"theta":-2.1548946280991736,"vega":0.11329517906336088,"rho":0.020975918692245858,"breakevenPct":0.16634907813394179},{"delta":0.9,"premium":27.3484674329502,"strike":935.4789272030652,"iv":0.4138743295019158,"gamma":0.008681992337164747,"theta":-1.8896590038314178,"vega":0.0881141762452107,"rho":0.022069949415102926,"breakevenPct":0.1120243967783018}],"put":[{"delta":0.1,"premium":1.2325699715108536,"strike":930.8060969767412,"iv":0.49210601529116726,"gamma":0.006982685109210333,"theta":-2.160723628746495,"vega":0.08666260252002968,"rho":-0.002460487043429402,"breakevenPct":3.3456171556817944},{"delta":0.15,"premium":2.250069831858175,"strike":934.7575527450803,"iv":0.5313511882870855,"gamma":0.008368396428868828,"theta":-3.112800240248922,"vega":0.11147928153978295,"rho":-0.0037990987875671347,"breakevenPct":3.0405528553967125},{"delta":0.2,"premium":3.267569692205498,"strike":938.7090085134195,"iv":0.5705963612830037,"gamma":0.009754107748527323,"theta":-4.064876851751349,"vega":0.13629596055953624,"rho":-0.005137710531704869,"breakevenPct":2.7354885551116306},{"delta":0.25,"premium":4.005993629156733,"strike":943.8666059919689,"iv":0.5401825474713288,"gamma":0.011944166393453593,"theta":-4.275658865688434,"vega":0.15658219426561704,"rho":-0.00639907320051657,"breakevenPct":2.2759955952365845},{"delta":0.3,"premium":4.6089958490474325,"strike":949.6094842766422,"iv":0.47596667905248163,"gamma":0.014524534938909029,"theta":-4.126727343508253,"vega":0.17467002735024528,"rho":-0.007622950720861549,"breakevenPct":1.7415660589971615},{"delta":0.35,"premium":5.09777998674619,"strike":953.0881378396289,"iv":0.43352326043737577,"gamma":0.017139628893306825,"theta":-3.9035493704440025,"vega":0.18318800530152418,"rho":-0.008922213700747146,"breakevenPct":1.430688031933173},{"delta":0.4,"premium":5.5782306163021875,"strike":956.4015904572565,"iv":0.39266838966202783,"gamma":0.019757256461232605,"theta":-3.6749542743538766,"vega":0.19100775347912527,"rho":-0.010226976907294506,"breakevenPct":1.1361206300021556},{"delta":0.45,"premium":6.0586812458581845,"strike":959.7150430748841,"iv":0.3518135188866799,"gamma":0.02237488402915838,"theta":-3.4463591782637506,"vega":0.19882750165672633,"rho":-0.011531740113841863,"breakevenPct":0.8415532280711385},{"delta":0.5,"premium":6.9000577145055795,"strike":961.758368603309,"iv":0.33648376298576377,"gamma":0.022846171604463256,"theta":-3.2340531358214695,"vega":0.19450623316660254,"rho":-0.012841426040128511,"breakevenPct":0.7165780203999613},{"delta":0.55,"premium":7.775394382454792,"strike":963.6821854559446,"iv":0.3235557137360523,"gamma":0.023115505963832245,"theta":-3.0232797614467097,"vega":0.18904259330511736,"rho":-0.014151575154486907,"breakevenPct":0.6075600651427294},{"delta":0.6,"premium":8.650731050404001,"strike":965.6060023085802,"iv":0.31062766448634094,"gamma":0.02338484032320123,"theta":-2.812506387071951,"vega":0.18357895344363218,"rho":-0.0154617242688453,"breakevenPct":0.4985421098854978},{"delta":0.65,"premium":9.526067718353215,"strike":967.5298191612159,"iv":0.29769961523662947,"gamma":0.02365417468257022,"theta":-2.601733012697191,"vega":0.17811531358214697,"rho":-0.016771873383203698,"breakevenPct":0.3895241546282659},{"delta":0.7,"premium":10.401404386302424,"strike":969.4536360138515,"iv":0.28477156598691805,"gamma":0.023923509041939208,"theta":-2.390959638322432,"vega":0.17265167372066179,"rho":-0.018082022497562092,"breakevenPct":0.28050619937103427}]},"raw":{"call":[{"delta":0.1,"premium":3.412969350343463,"strike":1068.1484675171732,"iv":1.5353004722468595,"gamma":0.0024859099254748883,"theta":-6.878357145059048,"vega":0.08636766326612162,"rho":0.002422670186359522,"breakevenPct":11.417877501171478},{"delta":0.15,"premium":2.7182273390072202,"strike":1002.9166162484751,"iv":0.752016020090394,"gamma":0.0071947470963541855,"theta":-4.424738834405551,"vega":0.11464691040692228,"rho":0.0036876154814318206,"breakevenPct":4.563019868727038},{"delta":0.2,"premium":2.8379713396752595,"strike":985.8002047166053,"iv":0.5273076147826388,"gamma":0.010666536379007373,"theta":-3.5845799245272874,"vega":0.13352265254080734,"rho":0.004919396272230633,"breakevenPct":2.795755243699562},{"delta":0.25,"premium":3.549692272855678,"strike":980.7164837653166,"iv":0.4934248558435658,"gamma":0.012865205497730868,"theta":-3.7155387647694726,"vega":0.15088988145303148,"rho":0.00613604969116947,"breakevenPct":2.341167251174655},{"delta":0.3,"premium":4.261413206036096,"strike":975.6327628140278,"iv":0.4595420969044928,"gamma":0.015063874616454366,"theta":-3.8464976050116584,"vega":0.16825711036525565,"rho":0.0073527031101083065,"breakevenPct":1.8865792586497476},{"delta":0.35,"premium":4.973134139216514,"strike":970.5490418627392,"iv":0.4256593379654199,"gamma":0.01726254373517786,"theta":-3.977456445253844,"vega":0.1856243392774798,"rho":0.008569356529047143,"breakevenPct":1.4319912661248404},{"delta":0.4,"premium":5.653643935450287,"strike":967.6782925559604,"iv":0.4013600208224883,"gamma":0.018916241540864135,"theta":-3.848768558042686,"vega":0.1902628318584071,"rho":0.00982964163787286,"breakevenPct":1.2042564586858002},{"delta":0.45,"premium":6.330374804789173,"strike":965.0754815200416,"iv":0.3782210307131702,"gamma":0.0205039562727746,"theta":-3.688643623112962,"vega":0.19336017699115043,"rho":0.011095209507357526,"breakevenPct":1.0039881803827173},{"delta":0.5,"premium":7.007105674128058,"strike":962.4726704841229,"iv":0.3550820406038522,"gamma":0.02209167100468506,"theta":-3.5285186881832376,"vega":0.1964575221238938,"rho":0.012360777376842193,"breakevenPct":0.8037199020796343},{"delta":0.55,"premium":7.7407928388746825,"strike":959.8721227621484,"iv":0.3335526854219949,"gamma":0.023520716112531967,"theta":-3.3724242966751916,"vega":0.1989255754475703,"rho":0.013625084433759923,"breakevenPct":0.6096091085025209},{"delta":0.6,"premium":9.556649616368286,"strike":957.3145780051151,"iv":0.34260639386189257,"gamma":0.021935038363171355,"theta":-3.292910230179028,"vega":0.18943708439897697,"rho":0.014865436051905866,"breakevenPct":0.5324905247188313},{"delta":0.65,"premium":11.372506393861894,"strike":954.7570332480818,"iv":0.3516601023017903,"gamma":0.02034936061381074,"theta":-3.2133961636828645,"vega":0.17994859335038363,"rho":0.016105787670051813,"breakevenPct":0.45537194093514144},{"delta":0.7,"premium":13.188363171355498,"strike":952.1994884910486,"iv":0.36071381074168796,"gamma":0.018763682864450126,"theta":-3.1338820971867007,"vega":0.1704601023017903,"rho":0.017346139288197754,"breakevenPct":0.3782533571514518},{"delta":0.75,"premium":15.140495867768596,"strike":949.5179063360881,"iv":0.3682637741046832,"gamma":0.017062534435261706,"theta":-3.005927685950413,"vega":0.15909407713498622,"rho":0.01858051961519671,"breakevenPct":0.30240729959519114},{"delta":0.8,"premium":17.929752066115707,"strike":946.0743801652892,"iv":0.36657644628099173,"gamma":0.014652066115702475,"theta":-2.580411157024793,"vega":0.13619462809917354,"rho":0.019778219153721285,"breakevenPct":0.23437818886456638},{"delta":0.85,"premium":20.71900826446281,"strike":942.6308539944904,"iv":0.36488911845730027,"gamma":0.01224159779614325,"theta":-2.1548946280991736,"vega":0.11329517906336088,"rho":0.020975918692245858,"breakevenPct":0.16634907813394179},{"delta":0.9,"premium":27.3484674329502,"strike":935.4789272030652,"iv":0.4138743295019158,"gamma":0.008681992337164747,"theta":-1.8896590038314178,"vega":0.0881141762452107,"rho":0.022069949415102926,"breakevenPct":0.1120243967783018}],"put":[{"delta":0.1,"premium":1.2325699715108536,"strike":930.8060969767412,"iv":0.49210601529116726,"gamma":0.006982685109210333,"theta":-2.160723628746495,"vega":0.08666260252002968,"rho":-0.002460487043429402,"breakevenPct":3.3456171556817944},{"delta":0.15,"premium":2.250069831858175,"strike":934.7575527450803,"iv":0.5313511882870855,"gamma":0.008368396428868828,"theta":-3.112800240248922,"vega":0.11147928153978295,"rho":-0.0037990987875671347,"breakevenPct":3.0405528553967125},{"delta":0.2,"premium":3.267569692205498,"strike":938.7090085134195,"iv":0.5705963612830037,"gamma":0.009754107748527323,"theta":-4.064876851751349,"vega":0.13629596055953624,"rho":-0.005137710531704869,"breakevenPct":2.7354885551116306},{"delta":0.25,"premium":4.005993629156733,"strike":943.8666059919689,"iv":0.5401825474713288,"gamma":0.011944166393453593,"theta":-4.275658865688434,"vega":0.15658219426561704,"rho":-0.00639907320051657,"breakevenPct":2.2759955952365845},{"delta":0.3,"premium":4.6089958490474325,"strike":949.6094842766422,"iv":0.47596667905248163,"gamma":0.014524534938909029,"theta":-4.126727343508253,"vega":0.17467002735024528,"rho":-0.007622950720861549,"breakevenPct":1.7415660589971615},{"delta":0.35,"premium":5.09777998674619,"strike":953.0881378396289,"iv":0.43352326043737577,"gamma":0.017139628893306825,"theta":-3.9035493704440025,"vega":0.18318800530152418,"rho":-0.008922213700747146,"breakevenPct":1.430688031933173},{"delta":0.4,"premium":5.5782306163021875,"strike":956.4015904572565,"iv":0.39266838966202783,"gamma":0.019757256461232605,"theta":-3.6749542743538766,"vega":0.19100775347912527,"rho":-0.010226976907294506,"breakevenPct":1.1361206300021556},{"delta":0.45,"premium":6.0586812458581845,"strike":959.7150430748841,"iv":0.3518135188866799,"gamma":0.02237488402915838,"theta":-3.4463591782637506,"vega":0.19882750165672633,"rho":-0.011531740113841863,"breakevenPct":0.8415532280711385},{"delta":0.5,"premium":6.9000577145055795,"strike":961.758368603309,"iv":0.33648376298576377,"gamma":0.022846171604463256,"theta":-3.2340531358214695,"vega":0.19450623316660254,"rho":-0.012841426040128511,"breakevenPct":0.7165780203999613},{"delta":0.55,"premium":7.775394382454792,"strike":963.6821854559446,"iv":0.3235557137360523,"gamma":0.023115505963832245,"theta":-3.0232797614467097,"vega":0.18904259330511736,"rho":-0.014151575154486907,"breakevenPct":0.6075600651427294},{"delta":0.6,"premium":8.650731050404001,"strike":965.6060023085802,"iv":0.31062766448634094,"gamma":0.02338484032320123,"theta":-2.812506387071951,"vega":0.18357895344363218,"rho":-0.0154617242688453,"breakevenPct":0.4985421098854978},{"delta":0.65,"premium":9.526067718353215,"strike":967.5298191612159,"iv":0.29769961523662947,"gamma":0.02365417468257022,"theta":-2.601733012697191,"vega":0.17811531358214697,"rho":-0.016771873383203698,"breakevenPct":0.3895241546282659},{"delta":0.7,"premium":10.401404386302424,"strike":969.4536360138515,"iv":0.28477156598691805,"gamma":0.023923509041939208,"theta":-2.390959638322432,"vega":0.17265167372066179,"rho":-0.018082022497562092,"breakevenPct":0.28050619937103427}]}},"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"}}