{"symbol":"URI","url":"https://intraalpha.com/companies/URI","capturedAt":"2026-10-21T17:48:47.076Z","state":"ready","quote":{"symbol":"URI","last_price":1073.955,"prev_close":1043.87,"regular_close":1073.955,"change":30.085,"change_pct":2.8821,"regular_change":30.085,"regular_change_pct":2.8821,"extended_change":0,"extended_change_pct":0,"bid":1072.65,"ask":1075.22,"bid_size":80,"ask_size":40,"volume":274545,"vwap":1060.692285,"open":1050.19,"high":1077.03,"low":1043.46,"close":1073.955,"trade_count":17843,"last_trade_at":"2026-10-21T17:47:55.491409587Z","last_quote_at":"2026-10-21T17:48:30.005488728Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"URI","fetched_at":"2026-10-21T17:48:46.450899+00:00","name":"United Rentals Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RENTAL & LEASING SERVICES","country":"USA","description":"United Rentals, Inc. (NYSE: URI) is the world's largest equipment rental company, with about 13 percent of the North American market share as of 2019.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":64973066000,"ebitda":4691000000,"pe_ratio":25.11,"peg_ratio":1.34,"book_value":147.97,"dividend_per_share":7.52,"dividend_yield":0.0073,"eps":41.57,"revenue_ttm":16832000000,"gross_profit_ttm":6477000000,"profit_margin":0.157,"operating_margin_ttm":0.26,"return_on_assets_ttm":0.0877,"return_on_equity_ttm":0.289,"quarterly_earnings_growth":0.255,"quarterly_revenue_growth":0.118,"analyst_target_price":1261.1,"analyst_number":4,"beta":1.826,"fifty_two_week_high":1177.15,"fifty_two_week_low":698.94,"fifty_day_ma":1047.72,"two_hundred_day_ma":961.77,"shares_outstanding":62242000,"forward_pe":18.45,"price_to_sales":3.86,"price_to_book":6.96,"ev_to_revenue":4.723,"ev_to_ebitda":10.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:46.450899+00:00"},"optionObservedAt":"2026-10-21T17:37:50.086Z","bars":[{"c":1050.02,"h":1050.02,"l":1050.02,"n":5,"o":1050.02,"t":"2026-10-14T12:30:00Z","v":72,"vw":1050.02},{"c":1049.99,"h":1050,"l":1049.99,"n":11,"o":1050,"t":"2026-10-14T12:40:00Z","v":195,"vw":1049.995506},{"c":1038.54,"h":1052.84,"l":1031.62,"n":289,"o":1050,"t":"2026-10-14T13:30:00Z","v":11986,"vw":1047.573229},{"c":1045.54,"h":1047.15,"l":1043.7275,"n":164,"o":1044.06,"t":"2026-10-14T13:35:00Z","v":2127,"vw":1044.557433},{"c":1050,"h":1051,"l":1042.5,"n":294,"o":1045.18,"t":"2026-10-14T13:40:00Z","v":12094,"vw":1048.074358},{"c":1053.55,"h":1054.99,"l":1051.16,"n":144,"o":1051.54,"t":"2026-10-14T13:45:00Z","v":1577,"vw":1052.833056},{"c":1054.66,"h":1056.695,"l":1053.555,"n":255,"o":1053.555,"t":"2026-10-14T13:50:00Z","v":2785,"vw":1054.738392},{"c":1053.515,"h":1057.09,"l":1052,"n":246,"o":1056.55,"t":"2026-10-14T13:55:00Z","v":3847,"vw":1053.477468},{"c":1049.455,"h":1053.865,"l":1049.45,"n":246,"o":1053.515,"t":"2026-10-14T14:00:00Z","v":3421,"vw":1051.792663},{"c":1051.755,"h":1052.9287,"l":1047.14,"n":275,"o":1049.2,"t":"2026-10-14T14:05:00Z","v":4860,"vw":1049.98246},{"c":1053.36,"h":1053.98,"l":1052.37,"n":275,"o":1052.94,"t":"2026-10-14T14:10:00Z","v":2825,"vw":1053.18239},{"c":1055.205,"h":1055.205,"l":1052.14,"n":251,"o":1053.285,"t":"2026-10-14T14:15:00Z","v":2826,"vw":1053.451788},{"c":1053.99,"h":1057.36,"l":1053.99,"n":200,"o":1055.2,"t":"2026-10-14T14:20:00Z","v":2421,"vw":1055.804486},{"c":1053.36,"h":1056.355,"l":1052.84,"n":227,"o":1053.71,"t":"2026-10-14T14:25:00Z","v":2299,"vw":1054.382958},{"c":1054.845,"h":1056.11,"l":1054.08,"n":250,"o":1054.33,"t":"2026-10-14T14:30:00Z","v":1952,"vw":1055.206278},{"c":1052.09,"h":1054.815,"l":1051.83,"n":307,"o":1053.68,"t":"2026-10-14T14:35:00Z","v":3762,"vw":1053.126617},{"c":1053.81,"h":1055.17,"l":1053.15,"n":138,"o":1053.15,"t":"2026-10-14T14:40:00Z","v":1553,"vw":1054.338503},{"c":1050.17,"h":1052.97,"l":1050,"n":170,"o":1052.28,"t":"2026-10-14T14:45:00Z","v":1809,"vw":1050.939623},{"c":1047.85,"h":1050.18,"l":1047.5925,"n":231,"o":1049.6421,"t":"2026-10-14T14:50:00Z","v":7440,"vw":1049.485019},{"c":1049.015,"h":1049.97,"l":1048.03,"n":180,"o":1048.59,"t":"2026-10-14T14:55:00Z","v":1827,"vw":1048.765151},{"c":1043.6,"h":1049.64,"l":1043.35,"n":386,"o":1049.01,"t":"2026-10-14T15:00:00Z","v":8048,"vw":1045.488524},{"c":1044.05,"h":1045.67,"l":1043.43,"n":362,"o":1043.8,"t":"2026-10-14T15:05:00Z","v":4445,"vw":1045.019736},{"c":1044.1899,"h":1044.87,"l":1042.54,"n":270,"o":1044.525,"t":"2026-10-14T15:10:00Z","v":2327,"vw":1043.693093},{"c":1045.11,"h":1045.34,"l":1043.18,"n":208,"o":1043.18,"t":"2026-10-14T15:15:00Z","v":2199,"vw":1044.441433},{"c":1045.19,"h":1046.987,"l":1045.19,"n":285,"o":1045.41,"t":"2026-10-14T15:20:00Z","v":3832,"vw":1046.125056},{"c":1044.825,"h":1045.53,"l":1043.39,"n":164,"o":1044.67,"t":"2026-10-14T15:25:00Z","v":1948,"vw":1044.514283},{"c":1041.19,"h":1044.8,"l":1040.27,"n":409,"o":1044.8,"t":"2026-10-14T15:30:00Z","v":11114,"vw":1042.032624},{"c":1034.83,"h":1040.62,"l":1032.89,"n":476,"o":1040.355,"t":"2026-10-14T15:35:00Z","v":9383,"vw":1036.648319},{"c":1029.72,"h":1032.9201,"l":1025.99,"n":933,"o":1032.9201,"t":"2026-10-14T15:40:00Z","v":16205,"vw":1029.38837},{"c":1026.62,"h":1031.23,"l":1026.17,"n":291,"o":1030.93,"t":"2026-10-14T15:45:00Z","v":3154,"vw":1029.655109},{"c":1028.325,"h":1028.94,"l":1026.76,"n":296,"o":1027.37,"t":"2026-10-14T15:50:00Z","v":3257,"vw":1027.7965},{"c":1027.91,"h":1028.385,"l":1025.1,"n":295,"o":1028.3275,"t":"2026-10-14T15:55:00Z","v":3136,"vw":1027.547554},{"c":1023.83,"h":1029.66,"l":1023.5,"n":465,"o":1027.94,"t":"2026-10-14T16:00:00Z","v":7545,"vw":1027.134327},{"c":1024.235,"h":1025.95,"l":1023.72,"n":317,"o":1023.94,"t":"2026-10-14T16:05:00Z","v":5460,"vw":1024.618765},{"c":1020.82,"h":1024.3,"l":1019.74,"n":506,"o":1024.06,"t":"2026-10-14T16:10:00Z","v":7036,"vw":1021.982809},{"c":1017.6,"h":1021.66,"l":1017.6,"n":547,"o":1021.07,"t":"2026-10-14T16:15:00Z","v":11546,"vw":1019.700278},{"c":1018.93,"h":1020.23,"l":1016.71,"n":361,"o":1018.215,"t":"2026-10-14T16:20:00Z","v":6212,"vw":1018.344146},{"c":1018.6,"h":1019.5372,"l":1014.74,"n":562,"o":1019.5372,"t":"2026-10-14T16:25:00Z","v":10487,"vw":1017.155658},{"c":1017.125,"h":1017.49,"l":1016.09,"n":375,"o":1017.46,"t":"2026-10-14T16:30:00Z","v":7538,"vw":1017.052186},{"c":1023.17,"h":1024.05,"l":1017.33,"n":442,"o":1018.19,"t":"2026-10-14T16:35:00Z","v":5787,"vw":1019.667261},{"c":1024.6025,"h":1026.21,"l":1022.49,"n":359,"o":1024.165,"t":"2026-10-14T16:40:00Z","v":6481,"vw":1024.274242},{"c":1022.875,"h":1023.955,"l":1022.205,"n":218,"o":1023.81,"t":"2026-10-14T16:45:00Z","v":3119,"vw":1023.384374},{"c":1019.2225,"h":1022.5,"l":1019.06,"n":242,"o":1021.53,"t":"2026-10-14T16:50:00Z","v":2570,"vw":1021.288046},{"c":1024.875,"h":1025.27,"l":1017.83,"n":419,"o":1018.64,"t":"2026-10-14T16:55:00Z","v":7112,"vw":1022.407109},{"c":1025.82,"h":1027.225,"l":1023.5,"n":552,"o":1024.785,"t":"2026-10-14T17:00:00Z","v":12742,"vw":1025.074577},{"c":1025.175,"h":1027.85,"l":1024.14,"n":323,"o":1025.99,"t":"2026-10-14T17:05:00Z","v":20084,"vw":1026.979953},{"c":1028.56,"h":1029.39,"l":1023.92,"n":298,"o":1025.16,"t":"2026-10-14T17:10:00Z","v":3409,"vw":1027.62066},{"c":1027.78,"h":1028.345,"l":1026,"n":254,"o":1028.345,"t":"2026-10-14T17:15:00Z","v":1945,"vw":1027.120358},{"c":1028.635,"h":1030.62,"l":1027.6,"n":274,"o":1027.6,"t":"2026-10-14T17:20:00Z","v":9436,"vw":1029.365749},{"c":1024.9075,"h":1028.29,"l":1024.74,"n":222,"o":1028.29,"t":"2026-10-14T17:25:00Z","v":2271,"vw":1027.156322},{"c":1025.19,"h":1026.04,"l":1024.81,"n":155,"o":1024.81,"t":"2026-10-14T17:30:00Z","v":1707,"vw":1025.644587},{"c":1024.38,"h":1026.08,"l":1023.932,"n":194,"o":1026.08,"t":"2026-10-14T17:35:00Z","v":2687,"vw":1025.216907},{"c":1024.525,"h":1026.08,"l":1022.0425,"n":335,"o":1023.52,"t":"2026-10-14T17:40:00Z","v":3595,"vw":1023.504681},{"c":1024.68,"h":1024.68,"l":1023.915,"n":215,"o":1024.295,"t":"2026-10-14T17:45:00Z","v":1604,"vw":1024.285548},{"c":1022.7,"h":1023.15,"l":1021.4,"n":204,"o":1023.15,"t":"2026-10-14T17:50:00Z","v":1985,"vw":1022.426533},{"c":1022.405,"h":1022.7,"l":1021.37,"n":193,"o":1022.7,"t":"2026-10-14T17:55:00Z","v":1989,"vw":1021.967455},{"c":1020.86,"h":1021.985,"l":1018.665,"n":277,"o":1021.64,"t":"2026-10-14T18:00:00Z","v":3872,"vw":1020.23622},{"c":1020.7,"h":1022.48,"l":1019.93,"n":341,"o":1020.78,"t":"2026-10-14T18:05:00Z","v":4579,"vw":1021.371502},{"c":1021.99,"h":1021.99,"l":1019.89,"n":261,"o":1021.38,"t":"2026-10-14T18:10:00Z","v":3905,"vw":1021.236108},{"c":1023.93,"h":1024.18,"l":1021.67,"n":378,"o":1021.89,"t":"2026-10-14T18:15:00Z","v":5687,"vw":1022.382727},{"c":1022.91,"h":1025.205,"l":1022.91,"n":214,"o":1024.51,"t":"2026-10-14T18:20:00Z","v":2424,"vw":1024.528278},{"c":1025.09,"h":1025.09,"l":1023.49,"n":97,"o":1023.85,"t":"2026-10-14T18:25:00Z","v":1127,"vw":1024.247193},{"c":1024.65,"h":1025.395,"l":1023.39,"n":238,"o":1025.29,"t":"2026-10-14T18:30:00Z","v":2390,"vw":1024.523352},{"c":1024.535,"h":1025.52,"l":1024.535,"n":214,"o":1024.84,"t":"2026-10-14T18:35:00Z","v":2275,"vw":1024.862282},{"c":1026.02,"h":1026.2825,"l":1024.14,"n":329,"o":1025.33,"t":"2026-10-14T18:40:00Z","v":3721,"vw":1025.172175},{"c":1023.1675,"h":1025.34,"l":1022.495,"n":219,"o":1025.21,"t":"2026-10-14T18:45:00Z","v":1844,"vw":1024.349552},{"c":1023.87,"h":1023.87,"l":1022.62,"n":264,"o":1022.945,"t":"2026-10-14T18:50:00Z","v":2401,"vw":1022.897031},{"c":1022.815,"h":1024.74,"l":1022.815,"n":238,"o":1023.635,"t":"2026-10-14T18:55:00Z","v":3244,"vw":1023.893564},{"c":1024.03,"h":1024.03,"l":1020.58,"n":429,"o":1021.815,"t":"2026-10-14T19:00:00Z","v":5426,"vw":1021.876636},{"c":1024.71,"h":1024.71,"l":1023.46,"n":224,"o":1024.03,"t":"2026-10-14T19:05:00Z","v":2601,"vw":1024.077563},{"c":1025.8,"h":1025.8,"l":1023.56,"n":495,"o":1025.27,"t":"2026-10-14T19:10:00Z","v":8394,"vw":1024.428181},{"c":1027.2375,"h":1028.25,"l":1025.83,"n":394,"o":1026.535,"t":"2026-10-14T19:15:00Z","v":7439,"vw":1027.14628},{"c":1029.61,"h":1030.37,"l":1027.04,"n":343,"o":1027.04,"t":"2026-10-14T19:20:00Z","v":4061,"vw":1028.598122},{"c":1028.32,"h":1029.3675,"l":1027.7,"n":356,"o":1028.97,"t":"2026-10-14T19:25:00Z","v":3480,"vw":1028.758187},{"c":1030.3,"h":1030.59,"l":1028.56,"n":347,"o":1028.56,"t":"2026-10-14T19:30:00Z","v":6532,"vw":1029.677217},{"c":1030.18,"h":1030.81,"l":1029.38,"n":400,"o":1030.285,"t":"2026-10-14T19:35:00Z","v":5709,"vw":1030.030625},{"c":1031.93,"h":1032.65,"l":1030.84,"n":416,"o":1030.84,"t":"2026-10-14T19:40:00Z","v":5424,"vw":1031.709244},{"c":1029.44,"h":1031.85,"l":1027.99,"n":720,"o":1031.85,"t":"2026-10-14T19:45:00Z","v":14576,"vw":1029.227228},{"c":1030.1,"h":1031.17,"l":1028.885,"n":661,"o":1029.77,"t":"2026-10-14T19:50:00Z","v":11620,"vw":1030.295731},{"c":1034.65,"h":1035.53,"l":1030.01,"n":3529,"o":1030.04,"t":"2026-10-14T19:55:00Z","v":72741,"vw":1034.04951},{"c":1031,"h":1035.02,"l":1031,"n":108,"o":1034.53,"t":"2026-10-14T20:00:00Z","v":111428,"vw":1034.793801},{"c":1033.97,"h":1036.88,"l":1033.94,"n":12,"o":1033.94,"t":"2026-10-14T20:55:00Z","v":449,"vw":1035.184651},{"c":1033.23,"h":1034.755,"l":1028.89,"n":213,"o":1028.89,"t":"2026-10-15T13:30:00Z","v":9864,"vw":1030.766227},{"c":1027,"h":1029.82,"l":1025.345,"n":254,"o":1025.78,"t":"2026-10-15T13:35:00Z","v":3791,"vw":1027.806284},{"c":1018.8375,"h":1030.19,"l":1018.8375,"n":283,"o":1029.14,"t":"2026-10-15T13:40:00Z","v":5334,"vw":1025.326245},{"c":1017.52,"h":1018.83,"l":1014,"n":339,"o":1018.7,"t":"2026-10-15T13:45:00Z","v":4911,"vw":1015.298811},{"c":1010.59,"h":1019.05,"l":1010,"n":346,"o":1018.98,"t":"2026-10-15T13:50:00Z","v":4349,"vw":1013.418186},{"c":1006.71,"h":1012.12,"l":1006.71,"n":419,"o":1011.45,"t":"2026-10-15T13:55:00Z","v":8496,"vw":1010.458107},{"c":1015.21,"h":1015.21,"l":1005.89,"n":549,"o":1005.89,"t":"2026-10-15T14:00:00Z","v":9918,"vw":1012.245498},{"c":1016.325,"h":1018.66,"l":1011.95,"n":447,"o":1016.32,"t":"2026-10-15T14:05:00Z","v":11742,"vw":1015.310337},{"c":1015.775,"h":1019.5827,"l":1013.04,"n":385,"o":1017.65,"t":"2026-10-15T14:10:00Z","v":7972,"vw":1015.981613},{"c":1019.2,"h":1020,"l":1014.89,"n":928,"o":1015.5,"t":"2026-10-15T14:15:00Z","v":76455,"vw":1018.566627},{"c":1014.955,"h":1020.24,"l":1014.585,"n":565,"o":1017.925,"t":"2026-10-15T14:20:00Z","v":12280,"vw":1018.211449},{"c":1013.57,"h":1018.76,"l":1013.57,"n":331,"o":1015.64,"t":"2026-10-15T14:25:00Z","v":7108,"vw":1017.105713},{"c":1017.39,"h":1019.16,"l":1014.0925,"n":369,"o":1015,"t":"2026-10-15T14:30:00Z","v":8289,"vw":1015.869742},{"c":1019.22,"h":1019.22,"l":1016.115,"n":376,"o":1017.105,"t":"2026-10-15T14:35:00Z","v":8232,"vw":1017.634046},{"c":1022.27,"h":1022.82,"l":1019.525,"n":262,"o":1020,"t":"2026-10-15T14:40:00Z","v":3872,"vw":1021.318219},{"c":1018.315,"h":1024.46,"l":1018.315,"n":348,"o":1022.27,"t":"2026-10-15T14:45:00Z","v":6226,"vw":1021.467998},{"c":1022.03,"h":1022.03,"l":1018.35,"n":298,"o":1018.3775,"t":"2026-10-15T14:50:00Z","v":2820,"vw":1019.355799},{"c":1022.87,"h":1022.87,"l":1020.81,"n":232,"o":1021.17,"t":"2026-10-15T14:55:00Z","v":2191,"vw":1021.574919},{"c":1025.26,"h":1025.27,"l":1023.01,"n":329,"o":1023.24,"t":"2026-10-15T15:00:00Z","v":5355,"vw":1023.885746},{"c":1023.63,"h":1025.57,"l":1021.71,"n":335,"o":1025.485,"t":"2026-10-15T15:05:00Z","v":2952,"vw":1024.178724},{"c":1027.07,"h":1027.07,"l":1023.56,"n":236,"o":1023.64,"t":"2026-10-15T15:10:00Z","v":2440,"vw":1025.055918},{"c":1031.215,"h":1033.22,"l":1028.93,"n":343,"o":1028.93,"t":"2026-10-15T15:15:00Z","v":5094,"vw":1031.687221},{"c":1030.41,"h":1031.77,"l":1029.745,"n":230,"o":1030.98,"t":"2026-10-15T15:20:00Z","v":2471,"vw":1030.458486},{"c":1030.16,"h":1030.97,"l":1030.12,"n":197,"o":1030.34,"t":"2026-10-15T15:25:00Z","v":2410,"vw":1030.422355},{"c":1027.5,"h":1030.84,"l":1027.2425,"n":381,"o":1030.84,"t":"2026-10-15T15:30:00Z","v":5748,"vw":1029.202243},{"c":1026.385,"h":1028.86,"l":1026.38,"n":351,"o":1027.25,"t":"2026-10-15T15:35:00Z","v":5687,"vw":1027.343459},{"c":1028.4,"h":1029.685,"l":1026.37,"n":341,"o":1026.37,"t":"2026-10-15T15:40:00Z","v":4785,"vw":1027.875216},{"c":1028.825,"h":1029.91,"l":1028.325,"n":248,"o":1028.325,"t":"2026-10-15T15:45:00Z","v":3211,"vw":1029.04268},{"c":1027.045,"h":1029.453835,"l":1027.045,"n":289,"o":1028.94,"t":"2026-10-15T15:50:00Z","v":3802,"vw":1028.722994},{"c":1028.695,"h":1028.695,"l":1025.84,"n":151,"o":1025.84,"t":"2026-10-15T15:55:00Z","v":2034,"vw":1027.91473},{"c":1026.705,"h":1029.915,"l":1026.55,"n":215,"o":1028.12,"t":"2026-10-15T16:00:00Z","v":2245,"vw":1028.159713},{"c":1026.82,"h":1028.2,"l":1025.41,"n":289,"o":1026.63,"t":"2026-10-15T16:05:00Z","v":4896,"vw":1026.016364},{"c":1026.03,"h":1026.725,"l":1026.025,"n":137,"o":1026.45,"t":"2026-10-15T16:10:00Z","v":1630,"vw":1026.447899},{"c":1027.69,"h":1027.69,"l":1026.03,"n":170,"o":1026.03,"t":"2026-10-15T16:15:00Z","v":2038,"vw":1026.626165},{"c":1028.24,"h":1029.07,"l":1026.41,"n":135,"o":1026.41,"t":"2026-10-15T16:20:00Z","v":1351,"vw":1027.757819},{"c":1029.075,"h":1029.24,"l":1027.285,"n":231,"o":1028.85,"t":"2026-10-15T16:25:00Z","v":3570,"vw":1027.781366},{"c":1027.725,"h":1028.71,"l":1027.56,"n":80,"o":1028.11,"t":"2026-10-15T16:30:00Z","v":995,"vw":1028.078858},{"c":1025.535,"h":1029.18,"l":1025.535,"n":233,"o":1029,"t":"2026-10-15T16:35:00Z","v":2745,"vw":1027.259651},{"c":1026.73,"h":1027.25,"l":1025.5,"n":302,"o":1025.5,"t":"2026-10-15T16:40:00Z","v":4114,"vw":1026.406453},{"c":1026.62,"h":1029.37,"l":1025.48,"n":254,"o":1027.14,"t":"2026-10-15T16:45:00Z","v":2611,"vw":1026.899474},{"c":1027.545,"h":1027.545,"l":1025.96,"n":215,"o":1026.37,"t":"2026-10-15T16:50:00Z","v":2345,"vw":1026.587016},{"c":1027.37,"h":1028.325,"l":1027.355,"n":109,"o":1027.545,"t":"2026-10-15T16:55:00Z","v":1024,"vw":1027.668534},{"c":1027.68,"h":1028.07,"l":1027.045,"n":198,"o":1027.43,"t":"2026-10-15T17:00:00Z","v":2386,"vw":1027.406881},{"c":1029.85,"h":1029.85,"l":1026.668,"n":241,"o":1026.668,"t":"2026-10-15T17:05:00Z","v":2737,"vw":1027.76616},{"c":1028.365,"h":1030.89,"l":1028.365,"n":157,"o":1030.45,"t":"2026-10-15T17:10:00Z","v":1893,"vw":1029.359646},{"c":1031.355,"h":1031.355,"l":1028.9725,"n":135,"o":1029.36,"t":"2026-10-15T17:15:00Z","v":1419,"vw":1030.468884},{"c":1033.03,"h":1033.09,"l":1032.245,"n":180,"o":1032.25,"t":"2026-10-15T17:20:00Z","v":2264,"vw":1032.462138},{"c":1033.53,"h":1033.53,"l":1033.06,"n":55,"o":1033.06,"t":"2026-10-15T17:25:00Z","v":930,"vw":1033.4},{"c":1034.545,"h":1036.18,"l":1033.875,"n":385,"o":1033.875,"t":"2026-10-15T17:30:00Z","v":4641,"vw":1034.999463},{"c":1034.515,"h":1036.03,"l":1034.45,"n":239,"o":1035.48,"t":"2026-10-15T17:35:00Z","v":3429,"vw":1035.076312},{"c":1035.145,"h":1036.2,"l":1034.96,"n":246,"o":1034.96,"t":"2026-10-15T17:40:00Z","v":2845,"vw":1035.390361},{"c":1034.935,"h":1036.12,"l":1034.775,"n":258,"o":1034.93,"t":"2026-10-15T17:45:00Z","v":2722,"vw":1035.167809},{"c":1036.8595,"h":1037.29,"l":1035.07,"n":337,"o":1035.7399,"t":"2026-10-15T17:50:00Z","v":5086,"vw":1036.635753},{"c":1037.01,"h":1037.01,"l":1035.08,"n":263,"o":1035.461,"t":"2026-10-15T17:55:00Z","v":3669,"vw":1035.895997},{"c":1035.52,"h":1036.91,"l":1034.8775,"n":291,"o":1036.91,"t":"2026-10-15T18:00:00Z","v":3934,"vw":1035.85754},{"c":1036.485,"h":1037.52,"l":1034.92,"n":407,"o":1036.05,"t":"2026-10-15T18:05:00Z","v":11755,"vw":1035.912373},{"c":1037.42,"h":1038.04,"l":1036.22,"n":291,"o":1037.29,"t":"2026-10-15T18:10:00Z","v":3501,"vw":1036.920233},{"c":1037.65,"h":1037.68,"l":1036.64,"n":287,"o":1036.95,"t":"2026-10-15T18:15:00Z","v":3753,"vw":1036.965789},{"c":1036.915,"h":1037.29,"l":1036.55,"n":277,"o":1037.12,"t":"2026-10-15T18:20:00Z","v":3502,"vw":1036.887038},{"c":1040,"h":1040.01,"l":1036.8075,"n":448,"o":1036.8075,"t":"2026-10-15T18:25:00Z","v":6923,"vw":1038.333067},{"c":1040.55,"h":1040.55,"l":1038.5725,"n":264,"o":1039.49,"t":"2026-10-15T18:30:00Z","v":5860,"vw":1039.604643},{"c":1037.4425,"h":1040.52,"l":1037.4,"n":362,"o":1040,"t":"2026-10-15T18:35:00Z","v":7028,"vw":1039.48266},{"c":1038.78,"h":1039.21,"l":1037.38,"n":190,"o":1037.38,"t":"2026-10-15T18:40:00Z","v":4312,"vw":1038.697943},{"c":1037.18,"h":1038.05,"l":1036.6,"n":280,"o":1038,"t":"2026-10-15T18:45:00Z","v":3099,"vw":1037.208436},{"c":1039.85,"h":1040,"l":1038.3,"n":369,"o":1038.3,"t":"2026-10-15T18:50:00Z","v":5383,"vw":1039.152347},{"c":1039.81,"h":1040.33,"l":1038.76,"n":334,"o":1040.1,"t":"2026-10-15T18:55:00Z","v":5556,"vw":1039.629394},{"c":1041.06,"h":1042.67,"l":1039.81,"n":359,"o":1039.81,"t":"2026-10-15T19:00:00Z","v":5187,"vw":1040.533937},{"c":1041.82,"h":1042.55,"l":1040.09,"n":309,"o":1040.66,"t":"2026-10-15T19:05:00Z","v":7946,"vw":1040.450731},{"c":1041.1,"h":1042.17,"l":1038.69,"n":395,"o":1041.79,"t":"2026-10-15T19:10:00Z","v":8502,"vw":1040.410888},{"c":1041.76,"h":1042.41,"l":1041.19,"n":288,"o":1041.9,"t":"2026-10-15T19:15:00Z","v":5414,"vw":1041.643737},{"c":1041.71,"h":1042.85,"l":1041.09,"n":503,"o":1041.64,"t":"2026-10-15T19:20:00Z","v":15759,"vw":1041.514066},{"c":1040.55,"h":1041.71,"l":1039.35,"n":424,"o":1041.7,"t":"2026-10-15T19:25:00Z","v":6136,"vw":1040.576564},{"c":1040.98,"h":1041.07,"l":1038.24,"n":395,"o":1039.93,"t":"2026-10-15T19:30:00Z","v":6652,"vw":1039.516043},{"c":1040.745,"h":1042.45,"l":1040.68,"n":594,"o":1041.74,"t":"2026-10-15T19:35:00Z","v":10101,"vw":1041.881143},{"c":1040.18,"h":1042.32,"l":1039.4475,"n":400,"o":1041.42,"t":"2026-10-15T19:40:00Z","v":5425,"vw":1040.567925},{"c":1040.13,"h":1041.705,"l":1039.6,"n":608,"o":1040.385,"t":"2026-10-15T19:45:00Z","v":7961,"vw":1040.854836},{"c":1042.965,"h":1043.64,"l":1038.16,"n":1298,"o":1039.54,"t":"2026-10-15T19:50:00Z","v":27411,"vw":1041.026014},{"c":1047.26,"h":1048.57,"l":1042.6,"n":3139,"o":1042.66,"t":"2026-10-15T19:55:00Z","v":59373,"vw":1046.219683},{"c":1047.58,"h":1047.58,"l":1046.82,"n":112,"o":1047,"t":"2026-10-15T20:00:00Z","v":154691,"vw":1047.578932},{"c":1044,"h":1044,"l":1044,"n":4,"o":1044,"t":"2026-10-15T20:05:00Z","v":270,"vw":1044},{"c":1034.4928,"h":1034.4928,"l":1034.4928,"n":1,"o":1034.4928,"t":"2026-10-15T20:20:00Z","v":402,"vw":1034.4928},{"c":1047,"h":1047,"l":1047,"n":1,"o":1047,"t":"2026-10-15T20:35:00Z","v":157,"vw":1047},{"c":1044,"h":1044,"l":1044,"n":2,"o":1044,"t":"2026-10-15T22:55:00Z","v":50,"vw":1044},{"c":1046,"h":1046,"l":1045.5,"n":11,"o":1045.5,"t":"2026-10-16T08:00:00Z","v":154,"vw":1045.768817},{"c":1044.17,"h":1045.97,"l":1042.21,"n":107,"o":1042.21,"t":"2026-10-16T13:30:00Z","v":16485,"vw":1042.375905},{"c":1046.56,"h":1046.56,"l":1043.57,"n":102,"o":1043.57,"t":"2026-10-16T13:35:00Z","v":941,"vw":1045.21251},{"c":1051.24,"h":1051.3,"l":1045.07,"n":138,"o":1047.96,"t":"2026-10-16T13:40:00Z","v":2152,"vw":1048.668573},{"c":1052.7425,"h":1053.99,"l":1050.01,"n":280,"o":1051.42,"t":"2026-10-16T13:45:00Z","v":5580,"vw":1052.35757},{"c":1053.795,"h":1054.99,"l":1052.7,"n":145,"o":1052.7,"t":"2026-10-16T13:50:00Z","v":1563,"vw":1054.081838},{"c":1053.25,"h":1053.98,"l":1052.49,"n":100,"o":1052.56,"t":"2026-10-16T13:55:00Z","v":2447,"vw":1052.667988},{"c":1049.54,"h":1051.97,"l":1049.2,"n":134,"o":1051.95,"t":"2026-10-16T14:00:00Z","v":869,"vw":1051.322284},{"c":1045.8701,"h":1049.7,"l":1044.34,"n":229,"o":1049.7,"t":"2026-10-16T14:05:00Z","v":3433,"vw":1046.062739},{"c":1045.75,"h":1046.82,"l":1044.9,"n":232,"o":1045.87,"t":"2026-10-16T14:10:00Z","v":1907,"vw":1045.791065},{"c":1043.43,"h":1045.755,"l":1042.64,"n":183,"o":1045.75,"t":"2026-10-16T14:15:00Z","v":5462,"vw":1044.750435},{"c":1044.86,"h":1045.265,"l":1043.05,"n":299,"o":1043.42,"t":"2026-10-16T14:20:00Z","v":7216,"vw":1044.170999},{"c":1044.905,"h":1045.3,"l":1043.55,"n":143,"o":1045.01,"t":"2026-10-16T14:25:00Z","v":2457,"vw":1044.854988},{"c":1046.55,"h":1049.14,"l":1045.73,"n":232,"o":1045.73,"t":"2026-10-16T14:30:00Z","v":3113,"vw":1047.229349},{"c":1050.825,"h":1051.849,"l":1046.73,"n":180,"o":1046.73,"t":"2026-10-16T14:35:00Z","v":2991,"vw":1049.821073},{"c":1049.805,"h":1050.825,"l":1048.92,"n":230,"o":1050.825,"t":"2026-10-16T14:40:00Z","v":3258,"vw":1050.119122},{"c":1050.265,"h":1051.11,"l":1049.2583,"n":205,"o":1049.81,"t":"2026-10-16T14:45:00Z","v":4947,"vw":1050.200903},{"c":1047.045,"h":1050.97,"l":1047.045,"n":244,"o":1050.97,"t":"2026-10-16T14:50:00Z","v":4689,"vw":1049.241386},{"c":1045.445,"h":1048.33,"l":1045.41,"n":195,"o":1048.14,"t":"2026-10-16T14:55:00Z","v":2033,"vw":1046.664766},{"c":1044.925,"h":1045.85,"l":1043.7,"n":252,"o":1045.73,"t":"2026-10-16T15:00:00Z","v":3081,"vw":1044.655055},{"c":1043.55,"h":1044.29,"l":1043.55,"n":76,"o":1044.29,"t":"2026-10-16T15:05:00Z","v":718,"vw":1043.84875},{"c":1040.92,"h":1043.025,"l":1039.79,"n":306,"o":1043.025,"t":"2026-10-16T15:10:00Z","v":4241,"vw":1041.309454},{"c":1040.75,"h":1041.53,"l":1040.17,"n":125,"o":1040.86,"t":"2026-10-16T15:15:00Z","v":1840,"vw":1040.634336},{"c":1041.34,"h":1042.15,"l":1039.89,"n":281,"o":1040.275,"t":"2026-10-16T15:20:00Z","v":4463,"vw":1040.464051},{"c":1041.64,"h":1043.62,"l":1041.64,"n":268,"o":1042.13,"t":"2026-10-16T15:25:00Z","v":5136,"vw":1042.441493},{"c":1042.93,"h":1043.37,"l":1040.79,"n":175,"o":1040.79,"t":"2026-10-16T15:30:00Z","v":2791,"vw":1042.378701},{"c":1042.64,"h":1043.2499,"l":1041.62,"n":174,"o":1042.93,"t":"2026-10-16T15:35:00Z","v":1645,"vw":1042.411917},{"c":1041.3,"h":1042.385,"l":1041.09,"n":204,"o":1042.385,"t":"2026-10-16T15:40:00Z","v":3612,"vw":1041.491213},{"c":1043.28,"h":1044.71,"l":1041.34,"n":324,"o":1041.34,"t":"2026-10-16T15:45:00Z","v":4270,"vw":1043.565048},{"c":1046.38,"h":1046.38,"l":1043.95,"n":264,"o":1044.15,"t":"2026-10-16T15:50:00Z","v":3424,"vw":1045.144816},{"c":1046.26,"h":1047.49,"l":1045.69,"n":418,"o":1046.37,"t":"2026-10-16T15:55:00Z","v":7892,"vw":1046.663571},{"c":1046.41,"h":1047.82,"l":1045.57,"n":471,"o":1045.68,"t":"2026-10-16T16:00:00Z","v":10845,"vw":1046.772416},{"c":1047.235,"h":1048.22,"l":1047.13,"n":185,"o":1047.13,"t":"2026-10-16T16:05:00Z","v":2171,"vw":1047.447054},{"c":1050.31,"h":1050.31,"l":1047.99,"n":234,"o":1047.99,"t":"2026-10-16T16:10:00Z","v":2696,"vw":1048.985948},{"c":1049.38,"h":1050.96,"l":1049.23,"n":251,"o":1050.96,"t":"2026-10-16T16:15:00Z","v":7140,"vw":1050.300922},{"c":1048.4,"h":1050.35,"l":1048.4,"n":192,"o":1050,"t":"2026-10-16T16:20:00Z","v":2535,"vw":1049.972508},{"c":1048.345,"h":1049.34,"l":1047.66,"n":226,"o":1047.66,"t":"2026-10-16T16:25:00Z","v":3700,"vw":1048.670092},{"c":1048.14,"h":1049.38,"l":1046.84,"n":343,"o":1047.46,"t":"2026-10-16T16:30:00Z","v":6304,"vw":1048.230283},{"c":1047.63,"h":1048.92,"l":1047.35,"n":298,"o":1048.3,"t":"2026-10-16T16:35:00Z","v":5942,"vw":1048.2468},{"c":1046.635,"h":1048.19,"l":1046.635,"n":300,"o":1047.64,"t":"2026-10-16T16:40:00Z","v":3257,"vw":1047.804398},{"c":1047.195,"h":1047.9,"l":1045.465,"n":350,"o":1047.22,"t":"2026-10-16T16:45:00Z","v":5336,"vw":1046.604225},{"c":1048.07,"h":1048.15,"l":1046.72,"n":197,"o":1048.15,"t":"2026-10-16T16:50:00Z","v":1204,"vw":1047.609218},{"c":1044.79,"h":1047.725,"l":1043.36,"n":387,"o":1047.725,"t":"2026-10-16T16:55:00Z","v":10542,"vw":1046.590249},{"c":1040.755,"h":1045.155,"l":1040.755,"n":207,"o":1045.155,"t":"2026-10-16T17:00:00Z","v":2549,"vw":1042.233393},{"c":1039.16,"h":1041.51,"l":1038.185,"n":123,"o":1041.51,"t":"2026-10-16T17:05:00Z","v":1518,"vw":1039.5175},{"c":1039.325,"h":1041.38,"l":1039.14,"n":265,"o":1039.34,"t":"2026-10-16T17:10:00Z","v":3668,"vw":1039.610936},{"c":1038.125,"h":1039.258,"l":1037.67,"n":103,"o":1039.258,"t":"2026-10-16T17:15:00Z","v":939,"vw":1038.142574},{"c":1039.12,"h":1039.12,"l":1036.345,"n":207,"o":1038.125,"t":"2026-10-16T17:20:00Z","v":2252,"vw":1037.634932},{"c":1040.06,"h":1040.06,"l":1038.34,"n":207,"o":1039.12,"t":"2026-10-16T17:25:00Z","v":1897,"vw":1039.187627},{"c":1039.185,"h":1040.62,"l":1038.13,"n":228,"o":1040.62,"t":"2026-10-16T17:30:00Z","v":3001,"vw":1039.326744},{"c":1039.28,"h":1039.58,"l":1038.29,"n":84,"o":1038.99,"t":"2026-10-16T17:35:00Z","v":1304,"vw":1038.939608},{"c":1039.17,"h":1040.05,"l":1036.8,"n":365,"o":1039.405,"t":"2026-10-16T17:40:00Z","v":9830,"vw":1039.160079},{"c":1035.3,"h":1036.86,"l":1034.42,"n":136,"o":1036.86,"t":"2026-10-16T17:45:00Z","v":1525,"vw":1035.748276},{"c":1030.385,"h":1034.9,"l":1030.385,"n":268,"o":1034.9,"t":"2026-10-16T17:50:00Z","v":5383,"vw":1032.729804},{"c":1031.6275,"h":1032.19,"l":1029.85,"n":245,"o":1030.91,"t":"2026-10-16T17:55:00Z","v":3024,"vw":1031.224674},{"c":1029.23,"h":1031.01,"l":1027.66,"n":257,"o":1031.01,"t":"2026-10-16T18:00:00Z","v":2349,"vw":1029.385137},{"c":1030.05,"h":1031.625,"l":1029.37,"n":193,"o":1029.57,"t":"2026-10-16T18:05:00Z","v":2031,"vw":1030.2168},{"c":1029.95,"h":1030.755,"l":1029.95,"n":138,"o":1030.755,"t":"2026-10-16T18:10:00Z","v":1089,"vw":1030.197335},{"c":1029.69,"h":1030.43,"l":1029.675,"n":229,"o":1030.25,"t":"2026-10-16T18:15:00Z","v":1706,"vw":1030.189829},{"c":1029.935,"h":1030.215,"l":1029.39,"n":217,"o":1030.215,"t":"2026-10-16T18:20:00Z","v":2656,"vw":1029.79878},{"c":1029.205,"h":1030.9,"l":1029.145,"n":176,"o":1030.67,"t":"2026-10-16T18:25:00Z","v":2210,"vw":1029.878149},{"c":1032.12,"h":1032.64,"l":1029.37,"n":279,"o":1029.37,"t":"2026-10-16T18:30:00Z","v":3584,"vw":1031.635421},{"c":1033,"h":1033,"l":1030.83,"n":158,"o":1030.83,"t":"2026-10-16T18:35:00Z","v":1310,"vw":1032.038702},{"c":1033.83,"h":1035.18,"l":1033.295,"n":204,"o":1033.55,"t":"2026-10-16T18:40:00Z","v":5376,"vw":1034.398441},{"c":1034.05,"h":1035.2,"l":1034.01,"n":206,"o":1034.63,"t":"2026-10-16T18:45:00Z","v":2472,"vw":1034.580895},{"c":1034.07,"h":1034.72,"l":1033.07,"n":338,"o":1034.46,"t":"2026-10-16T18:50:00Z","v":6996,"vw":1033.758976},{"c":1036.33,"h":1036.6,"l":1034.0675,"n":226,"o":1034.0675,"t":"2026-10-16T18:55:00Z","v":3039,"vw":1035.728456},{"c":1031.58,"h":1034.63,"l":1031.58,"n":241,"o":1034.63,"t":"2026-10-16T19:00:00Z","v":2066,"vw":1033.231031},{"c":1032.495,"h":1032.77,"l":1032.23,"n":162,"o":1032.23,"t":"2026-10-16T19:05:00Z","v":1389,"vw":1032.434746},{"c":1037.205,"h":1037.49,"l":1032.735,"n":471,"o":1033.08,"t":"2026-10-16T19:10:00Z","v":10606,"vw":1034.156301},{"c":1035.6,"h":1039.11,"l":1034.69,"n":321,"o":1037.23,"t":"2026-10-16T19:15:00Z","v":5224,"vw":1037.491618},{"c":1036.04,"h":1036.86,"l":1035.175,"n":351,"o":1035.175,"t":"2026-10-16T19:20:00Z","v":5209,"vw":1036.238475},{"c":1037.375,"h":1037.56,"l":1035.565,"n":377,"o":1036.03,"t":"2026-10-16T19:25:00Z","v":6149,"vw":1036.713654},{"c":1035.9925,"h":1038.3,"l":1035.935,"n":463,"o":1037.77,"t":"2026-10-16T19:30:00Z","v":6799,"vw":1037.109717},{"c":1037.505,"h":1037.52,"l":1035.98,"n":652,"o":1036.24,"t":"2026-10-16T19:35:00Z","v":8833,"vw":1036.975142},{"c":1035.6,"h":1036.9,"l":1034.68,"n":428,"o":1036.79,"t":"2026-10-16T19:40:00Z","v":9491,"vw":1035.648049},{"c":1032.81,"h":1036.17,"l":1032.56,"n":471,"o":1035.355,"t":"2026-10-16T19:45:00Z","v":7718,"vw":1034.950186},{"c":1032.73,"h":1034.4,"l":1032.035,"n":1045,"o":1032.965,"t":"2026-10-16T19:50:00Z","v":15373,"vw":1033.242865},{"c":1029.79,"h":1032.11,"l":1028.57,"n":2485,"o":1032,"t":"2026-10-16T19:55:00Z","v":48174,"vw":1029.747631},{"c":1029.64,"h":1029.64,"l":1029.64,"n":84,"o":1029.64,"t":"2026-10-16T20:00:00Z","v":148189,"vw":1029.64},{"c":1029.69,"h":1029.69,"l":1029.69,"n":3,"o":1029.69,"t":"2026-10-16T20:05:00Z","v":141,"vw":1029.69},{"c":1029,"h":1029,"l":1027,"n":17,"o":1027,"t":"2026-10-16T20:10:00Z","v":555,"vw":1027.414079},{"c":1029.64,"h":1029.64,"l":1029,"n":5,"o":1029,"t":"2026-10-16T20:15:00Z","v":203,"vw":1029.32},{"c":1029,"h":1029,"l":1029,"n":2,"o":1029,"t":"2026-10-16T20:20:00Z","v":200,"vw":1029},{"c":1030.2,"h":1030.2,"l":1029,"n":6,"o":1029,"t":"2026-10-16T20:25:00Z","v":390,"vw":1029.384715},{"c":1029.64,"h":1029.64,"l":1029.64,"n":2,"o":1029.64,"t":"2026-10-16T22:25:00Z","v":100,"vw":1029.64},{"c":1036.8,"h":1036.8,"l":1036.8,"n":3,"o":1036.8,"t":"2026-10-19T11:35:00Z","v":102,"vw":1036.8},{"c":1036.9,"h":1036.91,"l":1036.9,"n":4,"o":1036.91,"t":"2026-10-19T12:20:00Z","v":181,"vw":1036.902222},{"c":1036.9,"h":1036.91,"l":1036.9,"n":2,"o":1036.91,"t":"2026-10-19T12:25:00Z","v":80,"vw":1036.905},{"c":1045,"h":1057.08,"l":1043.45,"n":310,"o":1049.4,"t":"2026-10-19T13:30:00Z","v":11103,"vw":1050.041423},{"c":1056.8246,"h":1056.8246,"l":1047.98,"n":286,"o":1047.98,"t":"2026-10-19T13:35:00Z","v":6294,"vw":1053.030107},{"c":1039.62,"h":1052.97,"l":1038.595,"n":336,"o":1052.97,"t":"2026-10-19T13:40:00Z","v":7974,"vw":1044.326547},{"c":1040.795,"h":1042.63,"l":1039.59,"n":269,"o":1040.2,"t":"2026-10-19T13:45:00Z","v":3494,"vw":1041.071359},{"c":1034.4,"h":1040.815,"l":1034.4,"n":532,"o":1040.815,"t":"2026-10-19T13:50:00Z","v":11715,"vw":1037.558242},{"c":1034.12,"h":1034.69,"l":1034.12,"n":94,"o":1034.69,"t":"2026-10-19T13:55:00Z","v":1054,"vw":1034.578493},{"c":1038.1,"h":1039.58,"l":1035.35,"n":298,"o":1035.35,"t":"2026-10-19T14:00:00Z","v":3969,"vw":1037.274173},{"c":1042.47,"h":1042.47,"l":1038.04,"n":480,"o":1038.04,"t":"2026-10-19T14:05:00Z","v":7329,"vw":1040.619427},{"c":1044.81,"h":1044.81,"l":1040.72,"n":296,"o":1040.72,"t":"2026-10-19T14:10:00Z","v":4837,"vw":1042.245711},{"c":1044.87,"h":1046.76,"l":1044.24,"n":261,"o":1046.5,"t":"2026-10-19T14:15:00Z","v":5795,"vw":1045.412047},{"c":1038.84,"h":1044.91,"l":1038.84,"n":521,"o":1044.49,"t":"2026-10-19T14:20:00Z","v":12646,"vw":1040.66029},{"c":1036.39,"h":1038.84,"l":1034.305,"n":410,"o":1038.84,"t":"2026-10-19T14:25:00Z","v":10902,"vw":1036.631678},{"c":1031.0775,"h":1037,"l":1030.54,"n":329,"o":1037,"t":"2026-10-19T14:30:00Z","v":4894,"vw":1033.617929},{"c":1029.59,"h":1031.61,"l":1028.11,"n":457,"o":1028.885,"t":"2026-10-19T14:35:00Z","v":6738,"vw":1029.707559},{"c":1028.04,"h":1030.905,"l":1027.03,"n":360,"o":1029.53,"t":"2026-10-19T14:40:00Z","v":4947,"vw":1029.569735},{"c":1029.28,"h":1032.09,"l":1028.025,"n":267,"o":1028.025,"t":"2026-10-19T14:45:00Z","v":3820,"vw":1029.928334},{"c":1027.005,"h":1028.5,"l":1027.005,"n":275,"o":1028.485,"t":"2026-10-19T14:50:00Z","v":2808,"vw":1027.757898},{"c":1029.14,"h":1029.84,"l":1026.825,"n":352,"o":1026.825,"t":"2026-10-19T14:55:00Z","v":4975,"vw":1027.908897},{"c":1030.86,"h":1030.9,"l":1028.955,"n":323,"o":1028.955,"t":"2026-10-19T15:00:00Z","v":5166,"vw":1030.148863},{"c":1033.595,"h":1034.39,"l":1030.865,"n":314,"o":1030.865,"t":"2026-10-19T15:05:00Z","v":3943,"vw":1032.555252},{"c":1034.56,"h":1035,"l":1032.81,"n":390,"o":1033.42,"t":"2026-10-19T15:10:00Z","v":4920,"vw":1033.583426},{"c":1039.87,"h":1040.37,"l":1035.17,"n":390,"o":1035.17,"t":"2026-10-19T15:15:00Z","v":5576,"vw":1037.690797},{"c":1039.72,"h":1040.86,"l":1038.225,"n":586,"o":1039.785,"t":"2026-10-19T15:20:00Z","v":15544,"vw":1039.846011},{"c":1039.43,"h":1039.835,"l":1037.88,"n":285,"o":1039.08,"t":"2026-10-19T15:25:00Z","v":3087,"vw":1038.684529},{"c":1038.765,"h":1039.96,"l":1036.755,"n":471,"o":1039.96,"t":"2026-10-19T15:30:00Z","v":5113,"vw":1038.427466},{"c":1039.78,"h":1040.28,"l":1038.33,"n":330,"o":1038.83,"t":"2026-10-19T15:35:00Z","v":8475,"vw":1039.359297},{"c":1042.24,"h":1043.68,"l":1039.74,"n":958,"o":1039.74,"t":"2026-10-19T15:40:00Z","v":26854,"vw":1041.209099},{"c":1041.095,"h":1042.18,"l":1041.085,"n":251,"o":1041.11,"t":"2026-10-19T15:45:00Z","v":2054,"vw":1041.405212},{"c":1038.325,"h":1041.66,"l":1038.325,"n":267,"o":1041.66,"t":"2026-10-19T15:50:00Z","v":3529,"vw":1040.106962},{"c":1038.7,"h":1039.8512,"l":1037.99,"n":302,"o":1039.26,"t":"2026-10-19T15:55:00Z","v":3742,"vw":1038.932656},{"c":1034.45,"h":1038.15,"l":1033.64,"n":257,"o":1038.15,"t":"2026-10-19T16:00:00Z","v":2610,"vw":1035.731824},{"c":1036.5291,"h":1036.5291,"l":1035.29,"n":259,"o":1035.34,"t":"2026-10-19T16:05:00Z","v":3962,"vw":1036.143313},{"c":1036.8,"h":1037.86,"l":1036.15,"n":230,"o":1036.15,"t":"2026-10-19T16:10:00Z","v":2225,"vw":1036.905243},{"c":1034.8,"h":1037.76,"l":1034.6,"n":255,"o":1037.175,"t":"2026-10-19T16:15:00Z","v":3256,"vw":1036.235356},{"c":1033.65,"h":1035.42,"l":1032.61,"n":194,"o":1034.37,"t":"2026-10-19T16:20:00Z","v":1755,"vw":1034.294903},{"c":1034.47,"h":1034.47,"l":1031.33,"n":256,"o":1033.87,"t":"2026-10-19T16:25:00Z","v":3088,"vw":1033.580687},{"c":1032.345,"h":1034.47,"l":1031.7441,"n":157,"o":1034.47,"t":"2026-10-19T16:30:00Z","v":1848,"vw":1032.962569},{"c":1031.45,"h":1033.36,"l":1030,"n":179,"o":1032.33,"t":"2026-10-19T16:35:00Z","v":9138,"vw":1032.151271},{"c":1031.87,"h":1031.94,"l":1029.0201,"n":108,"o":1029.0201,"t":"2026-10-19T16:40:00Z","v":998,"vw":1031.223119},{"c":1028.47,"h":1031.315,"l":1027.97,"n":315,"o":1030.99,"t":"2026-10-19T16:45:00Z","v":5360,"vw":1029.358601},{"c":1026.59,"h":1029.29,"l":1026.59,"n":191,"o":1028.86,"t":"2026-10-19T16:50:00Z","v":3081,"vw":1028.666722},{"c":1027.205,"h":1027.8,"l":1026.46,"n":206,"o":1026.46,"t":"2026-10-19T16:55:00Z","v":1509,"vw":1027.041667},{"c":1026.64,"h":1027.29,"l":1025.44,"n":244,"o":1026.09,"t":"2026-10-19T17:00:00Z","v":2733,"vw":1026.363294},{"c":1025.32,"h":1027.33,"l":1025.32,"n":240,"o":1026.64,"t":"2026-10-19T17:05:00Z","v":3001,"vw":1025.9497},{"c":1026.74,"h":1027.23,"l":1025,"n":294,"o":1025.32,"t":"2026-10-19T17:10:00Z","v":3099,"vw":1026.198139},{"c":1027.04,"h":1028.03,"l":1026.68,"n":218,"o":1026.77,"t":"2026-10-19T17:15:00Z","v":2813,"vw":1027.153359},{"c":1024.53,"h":1026.865,"l":1024.53,"n":278,"o":1026.82,"t":"2026-10-19T17:20:00Z","v":3576,"vw":1025.526387},{"c":1022.545,"h":1024.51,"l":1022.215,"n":308,"o":1024.51,"t":"2026-10-19T17:25:00Z","v":2749,"vw":1023.327512},{"c":1023.26,"h":1024.58,"l":1022.305,"n":402,"o":1023.25,"t":"2026-10-19T17:30:00Z","v":4769,"vw":1023.434151},{"c":1024.8827,"h":1024.8827,"l":1022.69,"n":283,"o":1023.02,"t":"2026-10-19T17:35:00Z","v":3028,"vw":1023.670348},{"c":1025.24,"h":1026.36,"l":1023.61,"n":389,"o":1024.41,"t":"2026-10-19T17:40:00Z","v":4107,"vw":1024.701995},{"c":1024.33,"h":1025.255,"l":1024.055,"n":233,"o":1025.245,"t":"2026-10-19T17:45:00Z","v":3710,"vw":1024.537048},{"c":1024.33,"h":1024.395,"l":1023.5501,"n":187,"o":1024.395,"t":"2026-10-19T17:50:00Z","v":1708,"vw":1023.998136},{"c":1024.255,"h":1025.24,"l":1023.22,"n":235,"o":1024.335,"t":"2026-10-19T17:55:00Z","v":2810,"vw":1024.253501},{"c":1024.46,"h":1025.51,"l":1024.29,"n":262,"o":1025.02,"t":"2026-10-19T18:00:00Z","v":3693,"vw":1024.874095},{"c":1021.96,"h":1025.52,"l":1021.96,"n":253,"o":1024.46,"t":"2026-10-19T18:05:00Z","v":2438,"vw":1023.951782},{"c":1022.57,"h":1022.6,"l":1021.3601,"n":191,"o":1022.56,"t":"2026-10-19T18:10:00Z","v":1805,"vw":1022.448659},{"c":1023.355,"h":1023.67,"l":1022.49,"n":207,"o":1023.32,"t":"2026-10-19T18:15:00Z","v":2282,"vw":1023.014257},{"c":1024.9,"h":1025.53,"l":1023.57,"n":384,"o":1023.57,"t":"2026-10-19T18:20:00Z","v":3817,"vw":1024.86497},{"c":1024.71,"h":1025.58,"l":1023.8101,"n":175,"o":1025.58,"t":"2026-10-19T18:25:00Z","v":1409,"vw":1024.774521},{"c":1024.98,"h":1026.29,"l":1024.59,"n":377,"o":1024.595,"t":"2026-10-19T18:30:00Z","v":5497,"vw":1025.492921},{"c":1021.83,"h":1025.725,"l":1021.65,"n":306,"o":1025.725,"t":"2026-10-19T18:35:00Z","v":4049,"vw":1023.936432},{"c":1022.22,"h":1023.6573,"l":1021.23,"n":367,"o":1022.72,"t":"2026-10-19T18:40:00Z","v":5951,"vw":1022.157228},{"c":1020.42,"h":1023.055,"l":1020.21,"n":447,"o":1021.93,"t":"2026-10-19T18:45:00Z","v":4507,"vw":1021.604861},{"c":1019.4,"h":1021.31,"l":1019.4,"n":426,"o":1020.905,"t":"2026-10-19T18:50:00Z","v":7163,"vw":1020.64953},{"c":1020.75,"h":1021.59,"l":1019.25,"n":427,"o":1019.605,"t":"2026-10-19T18:55:00Z","v":8867,"vw":1020.480577},{"c":1019.48,"h":1020.4,"l":1018.81,"n":330,"o":1019.92,"t":"2026-10-19T19:00:00Z","v":6189,"vw":1019.618509},{"c":1019.94,"h":1021.715,"l":1019.33,"n":523,"o":1019.485,"t":"2026-10-19T19:05:00Z","v":10634,"vw":1020.03401},{"c":1020.715,"h":1021.49,"l":1019.275,"n":437,"o":1019.735,"t":"2026-10-19T19:10:00Z","v":6250,"vw":1020.586597},{"c":1021.505,"h":1021.505,"l":1019.58,"n":495,"o":1020.22,"t":"2026-10-19T19:15:00Z","v":6345,"vw":1020.37656},{"c":1024.285,"h":1024.64,"l":1020.99,"n":470,"o":1021.505,"t":"2026-10-19T19:20:00Z","v":7525,"vw":1022.100043},{"c":1021.365,"h":1024.74,"l":1019.85,"n":805,"o":1023.26,"t":"2026-10-19T19:25:00Z","v":13744,"vw":1022.267259},{"c":1023.89,"h":1023.89,"l":1021.13,"n":641,"o":1021.13,"t":"2026-10-19T19:30:00Z","v":12061,"vw":1022.596311},{"c":1025.4,"h":1026.285,"l":1023.895,"n":688,"o":1023.895,"t":"2026-10-19T19:35:00Z","v":11251,"vw":1025.297778},{"c":1025.8,"h":1027.36,"l":1024.88,"n":425,"o":1024.88,"t":"2026-10-19T19:40:00Z","v":4778,"vw":1026.424912},{"c":1026.8,"h":1027.98,"l":1024.91,"n":615,"o":1025.79,"t":"2026-10-19T19:45:00Z","v":7465,"vw":1026.22551},{"c":1025.075,"h":1025.61,"l":1023.4601,"n":937,"o":1025.42,"t":"2026-10-19T19:50:00Z","v":15006,"vw":1024.746477},{"c":1024.67,"h":1028.32,"l":1023.53,"n":2541,"o":1025.035,"t":"2026-10-19T19:55:00Z","v":46380,"vw":1026.21871},{"c":1025,"h":1025,"l":1025,"n":69,"o":1025,"t":"2026-10-19T20:00:00Z","v":73351,"vw":1025},{"c":1025,"h":1025,"l":1025,"n":1,"o":1025,"t":"2026-10-19T20:35:00Z","v":50,"vw":1025},{"c":1024.96,"h":1024.96,"l":1024.96,"n":1,"o":1024.96,"t":"2026-10-19T20:50:00Z","v":228,"vw":1024.96},{"c":1015.41,"h":1019.94,"l":1013.68,"n":285,"o":1018,"t":"2026-10-20T13:30:00Z","v":7953,"vw":1017.534026},{"c":1012.915,"h":1015.09,"l":1008.71,"n":414,"o":1012.14,"t":"2026-10-20T13:35:00Z","v":9732,"vw":1013.354558},{"c":1008.325,"h":1016.01,"l":1007.63,"n":276,"o":1013.201,"t":"2026-10-20T13:40:00Z","v":6582,"vw":1010.468302},{"c":1011.115,"h":1012.52,"l":1005.64,"n":517,"o":1006.65,"t":"2026-10-20T13:45:00Z","v":16631,"vw":1009.23632},{"c":1018.885,"h":1020.57,"l":1009.4,"n":454,"o":1012.82,"t":"2026-10-20T13:50:00Z","v":10882,"vw":1016.448113},{"c":1021.56,"h":1023.31,"l":1016.595,"n":270,"o":1018.875,"t":"2026-10-20T13:55:00Z","v":7014,"vw":1019.724278},{"c":1019.41,"h":1024.4,"l":1019.41,"n":284,"o":1022.62,"t":"2026-10-20T14:00:00Z","v":4742,"vw":1023.051135},{"c":1024.5,"h":1025.875,"l":1021.225,"n":306,"o":1021.24,"t":"2026-10-20T14:05:00Z","v":3075,"vw":1023.844156},{"c":1021.63,"h":1022.3575,"l":1020.61,"n":190,"o":1021.05,"t":"2026-10-20T14:10:00Z","v":2311,"vw":1021.253226},{"c":1023.71,"h":1024.85,"l":1022,"n":347,"o":1022.19,"t":"2026-10-20T14:15:00Z","v":12633,"vw":1023.587284},{"c":1024.71,"h":1027.74,"l":1023.27,"n":625,"o":1023.27,"t":"2026-10-20T14:20:00Z","v":21620,"vw":1025.529326},{"c":1035.97,"h":1036.68,"l":1025.01,"n":964,"o":1025.91,"t":"2026-10-20T14:25:00Z","v":24641,"vw":1029.8286},{"c":1035.94,"h":1037.12,"l":1032.94,"n":691,"o":1036.63,"t":"2026-10-20T14:30:00Z","v":5729,"vw":1035.730858},{"c":1040.167,"h":1040.8,"l":1037.75,"n":277,"o":1039.23,"t":"2026-10-20T14:35:00Z","v":5886,"vw":1039.114128},{"c":1042.23,"h":1042.29,"l":1039.89,"n":207,"o":1039.975,"t":"2026-10-20T14:40:00Z","v":4206,"vw":1041.914766},{"c":1041.1875,"h":1045.89,"l":1041.1875,"n":232,"o":1044.36,"t":"2026-10-20T14:45:00Z","v":2725,"vw":1043.920858},{"c":1047.8,"h":1048,"l":1041.99,"n":269,"o":1041.99,"t":"2026-10-20T14:50:00Z","v":2971,"vw":1045.551269},{"c":1046.89,"h":1048.13,"l":1046.89,"n":237,"o":1047.835,"t":"2026-10-20T14:55:00Z","v":3224,"vw":1047.591698},{"c":1047.25,"h":1047.81,"l":1044.9,"n":166,"o":1045.71,"t":"2026-10-20T15:00:00Z","v":1864,"vw":1046.546232},{"c":1043.82,"h":1048.57,"l":1043.575,"n":279,"o":1048.57,"t":"2026-10-20T15:05:00Z","v":3227,"vw":1044.948629},{"c":1039.88,"h":1045.1825,"l":1039.87,"n":355,"o":1042.85,"t":"2026-10-20T15:10:00Z","v":5371,"vw":1042.760017},{"c":1045.85,"h":1046.6,"l":1041.71,"n":334,"o":1042.045,"t":"2026-10-20T15:15:00Z","v":4451,"vw":1044.655368},{"c":1045.23,"h":1047.1,"l":1045,"n":211,"o":1045.83,"t":"2026-10-20T15:20:00Z","v":1965,"vw":1045.321404},{"c":1043.12,"h":1046.47,"l":1042.5,"n":223,"o":1045.66,"t":"2026-10-20T15:25:00Z","v":1857,"vw":1044.746981},{"c":1044.8,"h":1044.8,"l":1043.51,"n":271,"o":1043.79,"t":"2026-10-20T15:30:00Z","v":3537,"vw":1043.801723},{"c":1043.99,"h":1044.87,"l":1042.71,"n":310,"o":1044.49,"t":"2026-10-20T15:35:00Z","v":5077,"vw":1043.914592},{"c":1043.99,"h":1044.77,"l":1042.8,"n":249,"o":1043.99,"t":"2026-10-20T15:40:00Z","v":2600,"vw":1043.450195},{"c":1041.255,"h":1043.505,"l":1041.11,"n":204,"o":1043.5,"t":"2026-10-20T15:45:00Z","v":3836,"vw":1042.252353},{"c":1043.68,"h":1043.68,"l":1041.3788,"n":164,"o":1041.69,"t":"2026-10-20T15:50:00Z","v":1921,"vw":1042.248005},{"c":1042.255,"h":1043.17,"l":1042.17,"n":214,"o":1042.66,"t":"2026-10-20T15:55:00Z","v":1605,"vw":1042.63537},{"c":1040.21,"h":1042.0199,"l":1040.21,"n":201,"o":1041.655,"t":"2026-10-20T16:00:00Z","v":1848,"vw":1041.366511},{"c":1041.86,"h":1041.86,"l":1039.53,"n":149,"o":1039.53,"t":"2026-10-20T16:05:00Z","v":1862,"vw":1040.72545},{"c":1040.74,"h":1041.375,"l":1040.33,"n":54,"o":1040.33,"t":"2026-10-20T16:10:00Z","v":529,"vw":1040.715147},{"c":1039.18,"h":1041.5,"l":1039.01,"n":126,"o":1040.505,"t":"2026-10-20T16:15:00Z","v":1573,"vw":1040.530679},{"c":1038.28,"h":1039.18,"l":1037.695,"n":167,"o":1038.33,"t":"2026-10-20T16:20:00Z","v":2719,"vw":1038.091538},{"c":1041.29,"h":1042.85,"l":1038.96,"n":280,"o":1039.11,"t":"2026-10-20T16:25:00Z","v":2600,"vw":1040.672158},{"c":1041.61,"h":1041.61,"l":1040.52,"n":50,"o":1040.52,"t":"2026-10-20T16:30:00Z","v":473,"vw":1041.30931},{"c":1043.21,"h":1043.21,"l":1041.43,"n":162,"o":1043.02,"t":"2026-10-20T16:35:00Z","v":1399,"vw":1042.727073},{"c":1043.215,"h":1043.55,"l":1042.21,"n":232,"o":1042.5,"t":"2026-10-20T16:40:00Z","v":3664,"vw":1043.166331},{"c":1047.03,"h":1047.03,"l":1043.44,"n":295,"o":1043.91,"t":"2026-10-20T16:45:00Z","v":4029,"vw":1045.548446},{"c":1041.4,"h":1045.81,"l":1041.4,"n":310,"o":1045.81,"t":"2026-10-20T16:50:00Z","v":2936,"vw":1043.751368},{"c":1040.12,"h":1041.1,"l":1039.075,"n":195,"o":1041.1,"t":"2026-10-20T16:55:00Z","v":2586,"vw":1039.838807},{"c":1041.96,"h":1041.96,"l":1040.87,"n":173,"o":1040.87,"t":"2026-10-20T17:00:00Z","v":3274,"vw":1041.329167},{"c":1042.25,"h":1042.25,"l":1041.57,"n":183,"o":1041.71,"t":"2026-10-20T17:05:00Z","v":2006,"vw":1041.836748},{"c":1043,"h":1043,"l":1042.59,"n":159,"o":1042.59,"t":"2026-10-20T17:10:00Z","v":1360,"vw":1042.728214},{"c":1041.995,"h":1043.44,"l":1041.77,"n":285,"o":1042.98,"t":"2026-10-20T17:15:00Z","v":3402,"vw":1042.547359},{"c":1042.5,"h":1043.12,"l":1042.45,"n":59,"o":1043.1076,"t":"2026-10-20T17:20:00Z","v":647,"vw":1042.777263},{"c":1040.895,"h":1041.91,"l":1040.72,"n":244,"o":1041.91,"t":"2026-10-20T17:25:00Z","v":3047,"vw":1041.138741},{"c":1042.69,"h":1042.69,"l":1041.71,"n":211,"o":1041.71,"t":"2026-10-20T17:30:00Z","v":1646,"vw":1042.303972},{"c":1044.79,"h":1044.79,"l":1043.11,"n":170,"o":1043.11,"t":"2026-10-20T17:35:00Z","v":1655,"vw":1043.818593},{"c":1048.62,"h":1049.08,"l":1044.36,"n":500,"o":1044.36,"t":"2026-10-20T17:40:00Z","v":9691,"vw":1047.732581},{"c":1046.94,"h":1048.147,"l":1046.94,"n":214,"o":1047.78,"t":"2026-10-20T17:45:00Z","v":1915,"vw":1047.326825},{"c":1048.11,"h":1048.41,"l":1047.06,"n":195,"o":1047.25,"t":"2026-10-20T17:50:00Z","v":2587,"vw":1047.485898},{"c":1047.61,"h":1049.38,"l":1046.68,"n":308,"o":1048.95,"t":"2026-10-20T17:55:00Z","v":4047,"vw":1048.168681},{"c":1047.92,"h":1049.39,"l":1047.74,"n":199,"o":1048.38,"t":"2026-10-20T18:00:00Z","v":1905,"vw":1048.697737},{"c":1048.14,"h":1048.21,"l":1046.625,"n":237,"o":1047.63,"t":"2026-10-20T18:05:00Z","v":2783,"vw":1047.686599},{"c":1050.95,"h":1050.95,"l":1048.2,"n":366,"o":1048.44,"t":"2026-10-20T18:10:00Z","v":3328,"vw":1049.330639},{"c":1050.945,"h":1052.06,"l":1050.83,"n":291,"o":1050.845,"t":"2026-10-20T18:15:00Z","v":2977,"vw":1051.2039},{"c":1049.04,"h":1050.95,"l":1048.83,"n":269,"o":1050.95,"t":"2026-10-20T18:20:00Z","v":2979,"vw":1049.968503},{"c":1050.1884,"h":1051.19,"l":1048.32,"n":425,"o":1048.95,"t":"2026-10-20T18:25:00Z","v":6599,"vw":1050.285504},{"c":1054.68,"h":1054.68,"l":1051.36,"n":537,"o":1051.43,"t":"2026-10-20T18:30:00Z","v":8066,"vw":1053.437263},{"c":1052.0052,"h":1054.33,"l":1052.0052,"n":405,"o":1054.12,"t":"2026-10-20T18:35:00Z","v":6737,"vw":1053.506485},{"c":1050.61,"h":1052.4975,"l":1050.61,"n":227,"o":1052.495,"t":"2026-10-20T18:40:00Z","v":2931,"vw":1051.359754},{"c":1051.1,"h":1052.99,"l":1050.28,"n":361,"o":1050.605,"t":"2026-10-20T18:45:00Z","v":3145,"vw":1051.880814},{"c":1051.315,"h":1051.33,"l":1050.93,"n":163,"o":1051.1,"t":"2026-10-20T18:50:00Z","v":1602,"vw":1051.16219},{"c":1049.135,"h":1051.435,"l":1049.135,"n":199,"o":1051.435,"t":"2026-10-20T18:55:00Z","v":2283,"vw":1050.142022},{"c":1050.155,"h":1050.93,"l":1049.145,"n":326,"o":1049.15,"t":"2026-10-20T19:00:00Z","v":5171,"vw":1049.890221},{"c":1051.46,"h":1052.145,"l":1051.29,"n":252,"o":1051.29,"t":"2026-10-20T19:05:00Z","v":1951,"vw":1051.615263},{"c":1049.195,"h":1051.87,"l":1049.03,"n":445,"o":1051.87,"t":"2026-10-20T19:10:00Z","v":5572,"vw":1049.972056},{"c":1047.42,"h":1049.46,"l":1046.01,"n":371,"o":1049.1709,"t":"2026-10-20T19:15:00Z","v":4630,"vw":1047.665411},{"c":1046.67,"h":1047.51,"l":1045.26,"n":314,"o":1047.51,"t":"2026-10-20T19:20:00Z","v":5289,"vw":1046.240826},{"c":1046.21,"h":1047.84,"l":1046.19,"n":425,"o":1046.79,"t":"2026-10-20T19:25:00Z","v":4089,"vw":1047.084935},{"c":1044.81,"h":1046.1,"l":1043.97,"n":411,"o":1045.3,"t":"2026-10-20T19:30:00Z","v":4768,"vw":1045.255847},{"c":1043.475,"h":1043.9699,"l":1043,"n":226,"o":1043.01,"t":"2026-10-20T19:35:00Z","v":3480,"vw":1043.510058},{"c":1045.44,"h":1046.36,"l":1043.71,"n":578,"o":1043.71,"t":"2026-10-20T19:40:00Z","v":7620,"vw":1045.614156},{"c":1048.04,"h":1048.8,"l":1045.335,"n":623,"o":1045.555,"t":"2026-10-20T19:45:00Z","v":9366,"vw":1047.445404},{"c":1045.92,"h":1048.11,"l":1045.325,"n":740,"o":1047.61,"t":"2026-10-20T19:50:00Z","v":12438,"vw":1046.922551},{"c":1044.81,"h":1045.82,"l":1042.985,"n":2048,"o":1045.56,"t":"2026-10-20T19:55:00Z","v":39066,"vw":1044.497504},{"c":1043.87,"h":1043.87,"l":1043.87,"n":91,"o":1043.87,"t":"2026-10-20T20:00:00Z","v":137080,"vw":1043.87},{"c":1043,"h":1043,"l":1030.8696,"n":2,"o":1030.8696,"t":"2026-10-20T20:10:00Z","v":91,"vw":1037.534655},{"c":1042.99,"h":1042.99,"l":1042.99,"n":2,"o":1042.99,"t":"2026-10-20T20:15:00Z","v":88,"vw":1042.99},{"c":1043.4,"h":1043.4,"l":1043.4,"n":6,"o":1043.4,"t":"2026-10-20T20:55:00Z","v":208,"vw":1043.4},{"c":1046.03,"h":1046.03,"l":1046.03,"n":1,"o":1046.03,"t":"2026-10-20T22:25:00Z","v":50,"vw":1046.03},{"c":1047.43,"h":1051.005,"l":1044.04,"n":132,"o":1050.19,"t":"2026-10-21T13:30:00Z","v":3967,"vw":1049.290382},{"c":1054.81,"h":1054.81,"l":1047.19,"n":121,"o":1050.41,"t":"2026-10-21T13:35:00Z","v":2417,"vw":1050.575966},{"c":1051.795,"h":1054.85,"l":1050.5,"n":191,"o":1053.1674,"t":"2026-10-21T13:40:00Z","v":2913,"vw":1052.311529},{"c":1052.025,"h":1053.9766,"l":1050,"n":183,"o":1050.12,"t":"2026-10-21T13:45:00Z","v":2764,"vw":1052.626063},{"c":1055.86,"h":1055.86,"l":1052.26,"n":213,"o":1052.415,"t":"2026-10-21T13:50:00Z","v":2568,"vw":1053.921351},{"c":1053.88,"h":1056.02,"l":1053.88,"n":242,"o":1055.28,"t":"2026-10-21T13:55:00Z","v":3513,"vw":1055.495262},{"c":1049.82,"h":1052.53,"l":1045.74,"n":440,"o":1052.53,"t":"2026-10-21T14:00:00Z","v":7994,"vw":1049.321005},{"c":1044.605,"h":1049.085,"l":1044.23,"n":397,"o":1049.085,"t":"2026-10-21T14:05:00Z","v":3880,"vw":1045.642304},{"c":1045.5794,"h":1046.03,"l":1043.7938,"n":167,"o":1043.7938,"t":"2026-10-21T14:10:00Z","v":3350,"vw":1044.986711},{"c":1046.475,"h":1048.96,"l":1046.465,"n":184,"o":1047.18,"t":"2026-10-21T14:15:00Z","v":6515,"vw":1047.704966},{"c":1045.96,"h":1048.25,"l":1045.96,"n":250,"o":1046.705,"t":"2026-10-21T14:20:00Z","v":7276,"vw":1047.261275},{"c":1044.15,"h":1045.83,"l":1043.97,"n":338,"o":1045.83,"t":"2026-10-21T14:25:00Z","v":5489,"vw":1044.895726},{"c":1044.85,"h":1045.68,"l":1043.46,"n":265,"o":1043.47,"t":"2026-10-21T14:30:00Z","v":3218,"vw":1044.302923},{"c":1046.41,"h":1047.86,"l":1045.93,"n":337,"o":1046.01,"t":"2026-10-21T14:35:00Z","v":3792,"vw":1046.604292},{"c":1046.48,"h":1047.85,"l":1044.6202,"n":159,"o":1044.6202,"t":"2026-10-21T14:40:00Z","v":1866,"vw":1045.770661},{"c":1050.385,"h":1050.535,"l":1047.24,"n":282,"o":1047.89,"t":"2026-10-21T14:45:00Z","v":4496,"vw":1049.077948},{"c":1051.65,"h":1051.77,"l":1049.985,"n":259,"o":1051.19,"t":"2026-10-21T14:50:00Z","v":3065,"vw":1050.65768},{"c":1052.84,"h":1055.4,"l":1051.3175,"n":607,"o":1051.65,"t":"2026-10-21T14:55:00Z","v":10029,"vw":1053.764113},{"c":1049.27,"h":1052.71,"l":1047.205,"n":343,"o":1051.55,"t":"2026-10-21T15:00:00Z","v":4845,"vw":1050.369356},{"c":1050.8899,"h":1051.62,"l":1049.63,"n":365,"o":1049.63,"t":"2026-10-21T15:05:00Z","v":5847,"vw":1051.068464},{"c":1050.13,"h":1052.34,"l":1049.63,"n":232,"o":1051.08,"t":"2026-10-21T15:10:00Z","v":3428,"vw":1050.862555},{"c":1050.61,"h":1051.3,"l":1050.08,"n":134,"o":1050.08,"t":"2026-10-21T15:15:00Z","v":1837,"vw":1050.636667},{"c":1052.22,"h":1052.22,"l":1049.931,"n":176,"o":1051.49,"t":"2026-10-21T15:20:00Z","v":3272,"vw":1051.784067},{"c":1052.3,"h":1053.67,"l":1051.43,"n":407,"o":1052.2,"t":"2026-10-21T15:25:00Z","v":5961,"vw":1052.35746},{"c":1051.48,"h":1052.35,"l":1048.57,"n":274,"o":1052.35,"t":"2026-10-21T15:30:00Z","v":4703,"vw":1050.791527},{"c":1052.01,"h":1055.85,"l":1051.12,"n":383,"o":1051.12,"t":"2026-10-21T15:35:00Z","v":7904,"vw":1054.468546},{"c":1052.11,"h":1054.44,"l":1052.11,"n":178,"o":1053.02,"t":"2026-10-21T15:40:00Z","v":2426,"vw":1053.38455},{"c":1054.68,"h":1055.28,"l":1054.17,"n":361,"o":1054.68,"t":"2026-10-21T15:45:00Z","v":3956,"vw":1054.795155},{"c":1056.145,"h":1056.78,"l":1054.765,"n":284,"o":1054.765,"t":"2026-10-21T15:50:00Z","v":3701,"vw":1056.088824},{"c":1066.06,"h":1066.06,"l":1056.145,"n":1055,"o":1056.145,"t":"2026-10-21T15:55:00Z","v":19945,"vw":1060.752417},{"c":1070.33,"h":1072.5785,"l":1064.875,"n":863,"o":1064.875,"t":"2026-10-21T16:00:00Z","v":14053,"vw":1069.87076},{"c":1069.63,"h":1071.18,"l":1067.35,"n":365,"o":1070,"t":"2026-10-21T16:05:00Z","v":6608,"vw":1069.297346},{"c":1068.59,"h":1070.27,"l":1068.35,"n":269,"o":1069.7385,"t":"2026-10-21T16:10:00Z","v":3830,"vw":1069.343981},{"c":1069.71,"h":1070.14,"l":1069.075,"n":265,"o":1069.98,"t":"2026-10-21T16:15:00Z","v":2700,"vw":1069.466567},{"c":1067.835,"h":1069.345,"l":1067.63,"n":352,"o":1068.75,"t":"2026-10-21T16:20:00Z","v":4319,"vw":1068.539785},{"c":1067.02,"h":1068.95,"l":1066.285,"n":275,"o":1068.95,"t":"2026-10-21T16:25:00Z","v":2601,"vw":1066.988308},{"c":1066.4,"h":1067.95,"l":1065.088,"n":389,"o":1066.28,"t":"2026-10-21T16:30:00Z","v":4989,"vw":1066.37094},{"c":1072.77,"h":1072.77,"l":1065.45,"n":512,"o":1065.825,"t":"2026-10-21T16:35:00Z","v":8445,"vw":1068.564526},{"c":1069.3925,"h":1074.05,"l":1068.855,"n":228,"o":1074.05,"t":"2026-10-21T16:40:00Z","v":2258,"vw":1070.470835},{"c":1069.5965,"h":1070.34,"l":1068.745,"n":261,"o":1069.305,"t":"2026-10-21T16:45:00Z","v":4065,"vw":1069.368814},{"c":1068.94,"h":1069.88,"l":1068.645,"n":292,"o":1069.649,"t":"2026-10-21T16:50:00Z","v":5819,"vw":1069.167929},{"c":1071.07,"h":1071.07,"l":1068.7,"n":414,"o":1069.015,"t":"2026-10-21T16:55:00Z","v":4920,"vw":1070.386868},{"c":1069.78,"h":1071.11,"l":1068.67,"n":381,"o":1070.84,"t":"2026-10-21T17:00:00Z","v":6777,"vw":1070.359641},{"c":1072.3,"h":1072.3585,"l":1069.1,"n":411,"o":1069.1,"t":"2026-10-21T17:05:00Z","v":8082,"vw":1070.107788},{"c":1072.82,"h":1072.935,"l":1071.75,"n":291,"o":1072.32,"t":"2026-10-21T17:10:00Z","v":3347,"vw":1072.497884},{"c":1074.33,"h":1075.16,"l":1072.6,"n":517,"o":1073.31,"t":"2026-10-21T17:15:00Z","v":9926,"vw":1074.07834},{"c":1074.475,"h":1075.85,"l":1073.11,"n":494,"o":1074.15,"t":"2026-10-21T17:20:00Z","v":6870,"vw":1074.395751},{"c":1074.065,"h":1074.48,"l":1073.57,"n":142,"o":1074.48,"t":"2026-10-21T17:25:00Z","v":1450,"vw":1073.972749},{"c":1076.04,"h":1076.665,"l":1072.9,"n":507,"o":1074.095,"t":"2026-10-21T17:30:00Z","v":7245,"vw":1074.736752},{"c":1075.225,"h":1077.03,"l":1074.57,"n":409,"o":1076,"t":"2026-10-21T17:35:00Z","v":10178,"vw":1075.507391},{"c":1074.98,"h":1075.23,"l":1074.9625,"n":136,"o":1075.19,"t":"2026-10-21T17:40:00Z","v":1329,"vw":1075.102903},{"c":1073.955,"h":1076.11,"l":1073.2,"n":191,"o":1075.31,"t":"2026-10-21T17:45:00Z","v":1962,"vw":1074.676035}],"history":[{"c":832.53,"h":842.23,"l":828.33,"n":15984,"o":839.48,"t":"2024-10-21T04:00:00Z","v":323160,"vw":832.506862},{"c":847.46,"h":861.33,"l":823.5,"n":28233,"o":829.91,"t":"2024-10-22T04:00:00Z","v":1035430,"vw":852.028937},{"c":834.18,"h":847.89,"l":827.55,"n":25789,"o":846.68,"t":"2024-10-23T04:00:00Z","v":657917,"vw":836.319809},{"c":824.99,"h":840,"l":808.88,"n":25473,"o":835.65,"t":"2024-10-24T04:00:00Z","v":687536,"vw":822.360645},{"c":812.5,"h":830.71,"l":808.72,"n":21906,"o":828.7,"t":"2024-10-25T04:00:00Z","v":460369,"vw":815.789413},{"c":824.65,"h":831.28,"l":814.21,"n":16502,"o":819.32,"t":"2024-10-28T04:00:00Z","v":462136,"vw":823.648848},{"c":812.44,"h":823.845,"l":807.51,"n":18351,"o":821.38,"t":"2024-10-29T04:00:00Z","v":440240,"vw":813.901429},{"c":812.12,"h":822.22,"l":806.34,"n":17506,"o":807.57,"t":"2024-10-30T04:00:00Z","v":410616,"vw":813.549589},{"c":812.8,"h":817.4,"l":805.861,"n":18271,"o":809.33,"t":"2024-10-31T04:00:00Z","v":398654,"vw":811.910214},{"c":793.47,"h":821.49,"l":792.92,"n":24827,"o":820,"t":"2024-11-01T04:00:00Z","v":741051,"vw":802.468968},{"c":785.99,"h":801.6282,"l":779.63,"n":28351,"o":790.59,"t":"2024-11-04T05:00:00Z","v":775304,"vw":787.181551},{"c":798,"h":799.49,"l":780.72,"n":23144,"o":782.64,"t":"2024-11-05T05:00:00Z","v":611947,"vw":794.02},{"c":880.32,"h":888.62,"l":849.295,"n":49234,"o":862.21,"t":"2024-11-06T05:00:00Z","v":1651914,"vw":872.161815},{"c":862.43,"h":879.34,"l":858.69,"n":22824,"o":878.75,"t":"2024-11-07T05:00:00Z","v":554065,"vw":865.175143},{"c":875.01,"h":882.26,"l":863,"n":23175,"o":863,"t":"2024-11-08T05:00:00Z","v":468375,"vw":874.271854},{"c":873.88,"h":896.98,"l":872.33,"n":19780,"o":885,"t":"2024-11-11T05:00:00Z","v":589416,"vw":880.50997},{"c":868.36,"h":877.6,"l":858.71,"n":16262,"o":875,"t":"2024-11-12T05:00:00Z","v":385354,"vw":867.74457},{"c":858.83,"h":871.21,"l":855,"n":16944,"o":865.69,"t":"2024-11-13T05:00:00Z","v":407925,"vw":861.213451},{"c":849.6,"h":860.55,"l":840,"n":20742,"o":860.3,"t":"2024-11-14T05:00:00Z","v":630083,"vw":849.36058},{"c":836,"h":854.5,"l":835.11,"n":20851,"o":849.46,"t":"2024-11-15T05:00:00Z","v":603106,"vw":839.692592},{"c":832.94,"h":841.21,"l":829.02,"n":16524,"o":834.73,"t":"2024-11-18T05:00:00Z","v":478768,"vw":833.85114},{"c":821.16,"h":829.8,"l":818.47,"n":18334,"o":818.47,"t":"2024-11-19T05:00:00Z","v":461669,"vw":823.668365},{"c":820.55,"h":827.13,"l":817.79,"n":15358,"o":824.67,"t":"2024-11-20T05:00:00Z","v":402102,"vw":821.264057},{"c":840.74,"h":843.525,"l":819.01,"n":24698,"o":824,"t":"2024-11-21T05:00:00Z","v":711813,"vw":836.095878},{"c":849.32,"h":852.13,"l":840.31,"n":17993,"o":849.03,"t":"2024-11-22T05:00:00Z","v":465633,"vw":847.513932},{"c":864.39,"h":873.42,"l":855.14,"n":23088,"o":857.81,"t":"2024-11-25T05:00:00Z","v":869102,"vw":865.086876},{"c":873.17,"h":873.99,"l":852.5,"n":16165,"o":860.64,"t":"2024-11-26T05:00:00Z","v":368677,"vw":868.380872},{"c":856.98,"h":881.17,"l":856.19,"n":16020,"o":878.42,"t":"2024-11-27T05:00:00Z","v":341033,"vw":861.21507},{"c":866,"h":875.15,"l":862,"n":9251,"o":869.79,"t":"2024-11-29T05:00:00Z","v":201375,"vw":866.766524},{"c":857.05,"h":867.16,"l":853.96,"n":15019,"o":863.88,"t":"2024-12-02T05:00:00Z","v":354028,"vw":858.148734},{"c":869.02,"h":869.36,"l":851.135,"n":17197,"o":861.8,"t":"2024-12-03T05:00:00Z","v":479654,"vw":862.097934},{"c":868.24,"h":871.94,"l":858.86,"n":15777,"o":866.03,"t":"2024-12-04T05:00:00Z","v":454994,"vw":865.125631},{"c":854.99,"h":866.44,"l":853.4,"n":14687,"o":866.44,"t":"2024-12-05T05:00:00Z","v":346852,"vw":858.033047},{"c":858.92,"h":869.33,"l":851.545,"n":14641,"o":864.96,"t":"2024-12-06T05:00:00Z","v":777507,"vw":858.935729},{"c":835.89,"h":861.68,"l":828.61,"n":21375,"o":860,"t":"2024-12-09T05:00:00Z","v":462485,"vw":838.167749},{"c":796.02,"h":808.62,"l":782.56,"n":33666,"o":797.4,"t":"2024-12-10T05:00:00Z","v":966816,"vw":796.900842},{"c":796.97,"h":815,"l":793.85,"n":22559,"o":808,"t":"2024-12-11T05:00:00Z","v":556502,"vw":798.909005},{"c":786.59,"h":801.13,"l":783.6,"n":16695,"o":798.47,"t":"2024-12-12T05:00:00Z","v":412257,"vw":788.099891},{"c":778.82,"h":788.06,"l":774.275,"n":17305,"o":786.55,"t":"2024-12-13T05:00:00Z","v":384315,"vw":778.94883},{"c":764.9,"h":788.42,"l":764.45,"n":27042,"o":780.08,"t":"2024-12-16T05:00:00Z","v":711033,"vw":770.110239},{"c":758.39,"h":762.28,"l":751.67,"n":21602,"o":759.12,"t":"2024-12-17T05:00:00Z","v":480521,"vw":756.883958},{"c":724.15,"h":763.07,"l":722.975,"n":23419,"o":760.64,"t":"2024-12-18T05:00:00Z","v":584761,"vw":739.756368},{"c":710.94,"h":739.98,"l":709.92,"n":26376,"o":735.57,"t":"2024-12-19T05:00:00Z","v":731117,"vw":715.037321},{"c":722.64,"h":732.37,"l":700.48,"n":26060,"o":704.49,"t":"2024-12-20T05:00:00Z","v":1214109,"vw":720.141664},{"c":719.6,"h":725.72,"l":712.41,"n":17238,"o":722.5,"t":"2024-12-23T05:00:00Z","v":375357,"vw":718.154979},{"c":727.42,"h":727.42,"l":717.7564,"n":7191,"o":720.54,"t":"2024-12-24T05:00:00Z","v":137734,"vw":724.628768},{"c":726.11,"h":729.045,"l":719.16,"n":10409,"o":722.45,"t":"2024-12-26T05:00:00Z","v":223130,"vw":725.860579},{"c":716.54,"h":726.32,"l":709.58,"n":14471,"o":718.57,"t":"2024-12-27T05:00:00Z","v":280452,"vw":715.763709},{"c":705.99,"h":711,"l":696.17,"n":22243,"o":710.62,"t":"2024-12-30T05:00:00Z","v":490397,"vw":705.922465},{"c":704.44,"h":711.25,"l":700.86,"n":13342,"o":706.79,"t":"2024-12-31T05:00:00Z","v":363437,"vw":704.695605},{"c":689.83,"h":713.222,"l":686.68,"n":30013,"o":710.69,"t":"2025-01-02T05:00:00Z","v":729161,"vw":693.936887},{"c":695.31,"h":696.56,"l":687.0001,"n":21996,"o":693.9,"t":"2025-01-03T05:00:00Z","v":528696,"vw":693.137038},{"c":684,"h":705,"l":683.01,"n":26636,"o":701.02,"t":"2025-01-06T05:00:00Z","v":731420,"vw":688.191636},{"c":685.41,"h":689.84,"l":677.33,"n":22250,"o":686,"t":"2025-01-07T05:00:00Z","v":666966,"vw":684.427106},{"c":670,"h":681.67,"l":668.27,"n":23087,"o":681,"t":"2025-01-08T05:00:00Z","v":697636,"vw":671.558756},{"c":670.94,"h":678.61,"l":654.04,"n":28102,"o":654.04,"t":"2025-01-10T05:00:00Z","v":697880,"vw":670.426991},{"c":689.15,"h":689.15,"l":666.17,"n":24265,"o":667,"t":"2025-01-13T05:00:00Z","v":754984,"vw":680.937589},{"c":729.86,"h":730.92,"l":710.5888,"n":35530,"o":727,"t":"2025-01-14T05:00:00Z","v":942319,"vw":724.089948},{"c":741.49,"h":754.88,"l":734.505,"n":29158,"o":750.77,"t":"2025-01-15T05:00:00Z","v":934418,"vw":741.024965},{"c":757.42,"h":758.88,"l":738,"n":28305,"o":741.09,"t":"2025-01-16T05:00:00Z","v":796568,"vw":753.988652},{"c":771,"h":779.42,"l":762.51,"n":32407,"o":763.79,"t":"2025-01-17T05:00:00Z","v":897163,"vw":770.608597},{"c":789,"h":790,"l":779.21,"n":26900,"o":780,"t":"2025-01-21T05:00:00Z","v":851225,"vw":787.2189},{"c":782.53,"h":790.05,"l":778.0001,"n":21753,"o":790,"t":"2025-01-22T05:00:00Z","v":591131,"vw":783.316063},{"c":788.57,"h":795.2999,"l":779.82,"n":19319,"o":786.66,"t":"2025-01-23T05:00:00Z","v":574228,"vw":787.999126},{"c":789.56,"h":790.74,"l":783.185,"n":14546,"o":785.8,"t":"2025-01-24T05:00:00Z","v":339339,"vw":787.439031},{"c":769.91,"h":777.2842,"l":763.1237,"n":28736,"o":775.35,"t":"2025-01-27T05:00:00Z","v":811339,"vw":769.218764},{"c":766.95,"h":773.87,"l":761.6525,"n":20692,"o":773.87,"t":"2025-01-28T05:00:00Z","v":441802,"vw":767.126681},{"c":758.39,"h":770.86,"l":755.15,"n":24050,"o":758.34,"t":"2025-01-29T05:00:00Z","v":565013,"vw":760.563777},{"c":774.08,"h":782.9499,"l":747.115,"n":34092,"o":766,"t":"2025-01-30T05:00:00Z","v":1100893,"vw":771.446838},{"c":758.06,"h":781.61,"l":749.21,"n":27639,"o":781.61,"t":"2025-01-31T05:00:00Z","v":951596,"vw":758.605892},{"c":738.21,"h":753.275,"l":735.8,"n":27341,"o":738.89,"t":"2025-02-03T05:00:00Z","v":654162,"vw":741.817718},{"c":753.49,"h":760.36,"l":744.22,"n":19573,"o":753.75,"t":"2025-02-04T05:00:00Z","v":536532,"vw":754.282952},{"c":738.18,"h":758,"l":733.56,"n":27851,"o":758,"t":"2025-02-05T05:00:00Z","v":1033335,"vw":737.4446},{"c":749.44,"h":758.7299,"l":741.01,"n":19210,"o":743.35,"t":"2025-02-06T05:00:00Z","v":395874,"vw":750.684587},{"c":740.7,"h":755.2876,"l":739.47,"n":15028,"o":750.85,"t":"2025-02-07T05:00:00Z","v":325547,"vw":744.378414},{"c":747.3,"h":753.67,"l":743.35,"n":13364,"o":749.19,"t":"2025-02-10T05:00:00Z","v":345799,"vw":747.277476},{"c":752.99,"h":756.76,"l":744,"n":13474,"o":744,"t":"2025-02-11T05:00:00Z","v":306524,"vw":752.657933},{"c":734.49,"h":742.92,"l":720.34,"n":21046,"o":739.75,"t":"2025-02-12T05:00:00Z","v":479640,"vw":732.002398},{"c":729.37,"h":749.24,"l":726.2,"n":20604,"o":734.8,"t":"2025-02-13T05:00:00Z","v":495396,"vw":734.775235},{"c":741.26,"h":744.155,"l":731.63,"n":14380,"o":731.63,"t":"2025-02-14T05:00:00Z","v":415974,"vw":739.531526},{"c":720.35,"h":728.99,"l":709.345,"n":30213,"o":727,"t":"2025-02-18T05:00:00Z","v":899917,"vw":718.588421},{"c":709.31,"h":714.29,"l":699.8,"n":25542,"o":709.26,"t":"2025-02-19T05:00:00Z","v":637303,"vw":706.980026},{"c":694.77,"h":710.29,"l":691.12,"n":21150,"o":708.42,"t":"2025-02-20T05:00:00Z","v":508417,"vw":695.600417},{"c":657.29,"h":697.65,"l":650.3,"n":36289,"o":696.2,"t":"2025-02-21T05:00:00Z","v":1067560,"vw":665.009939},{"c":632,"h":661.18,"l":628.82,"n":40380,"o":660.25,"t":"2025-02-24T05:00:00Z","v":1286641,"vw":636.654848},{"c":638.62,"h":644.41,"l":618.6328,"n":34214,"o":633,"t":"2025-02-25T05:00:00Z","v":1130160,"vw":635.447519},{"c":642.97,"h":654.7,"l":639.4901,"n":23261,"o":647.28,"t":"2025-02-26T05:00:00Z","v":609195,"vw":646.685185},{"c":633.17,"h":655.91,"l":632.735,"n":19325,"o":642.17,"t":"2025-02-27T05:00:00Z","v":479726,"vw":639.32376},{"c":642.32,"h":643.72,"l":627.755,"n":20353,"o":635.5,"t":"2025-02-28T05:00:00Z","v":694835,"vw":639.750095},{"c":617.52,"h":650.565,"l":616.25,"n":26525,"o":647,"t":"2025-03-03T05:00:00Z","v":697054,"vw":627.650587},{"c":597.91,"h":611.92,"l":585.2735,"n":33200,"o":600.37,"t":"2025-03-04T05:00:00Z","v":1089629,"vw":598.905211},{"c":633.89,"h":636.195,"l":600.14,"n":36914,"o":600.75,"t":"2025-03-05T05:00:00Z","v":1201111,"vw":622.920125},{"c":625.88,"h":635.35,"l":613.44,"n":33580,"o":624.93,"t":"2025-03-06T05:00:00Z","v":1126232,"vw":626.738956},{"c":628.76,"h":630.88,"l":612.11,"n":29483,"o":623.6,"t":"2025-03-07T05:00:00Z","v":1000667,"vw":624.779134},{"c":599.75,"h":620.5156,"l":594.02,"n":35791,"o":615.75,"t":"2025-03-10T04:00:00Z","v":929754,"vw":602.204357},{"c":600.76,"h":608.99,"l":597.53,"n":22602,"o":597.53,"t":"2025-03-11T04:00:00Z","v":684071,"vw":602.164429},{"c":609.35,"h":617.16,"l":597.75,"n":24860,"o":610.08,"t":"2025-03-12T04:00:00Z","v":657989,"vw":608.931072},{"c":594.17,"h":615.59,"l":588.84,"n":23476,"o":609.27,"t":"2025-03-13T04:00:00Z","v":689913,"vw":596.547114},{"c":622.92,"h":625.625,"l":603.5958,"n":26348,"o":607.1,"t":"2025-03-14T04:00:00Z","v":823623,"vw":619.243144},{"c":620.71,"h":627.71,"l":615.63,"n":19675,"o":616.97,"t":"2025-03-17T04:00:00Z","v":568093,"vw":622.430479},{"c":609.06,"h":618.07,"l":604.28,"n":17118,"o":616.93,"t":"2025-03-18T04:00:00Z","v":452403,"vw":609.532377},{"c":626.94,"h":632.06,"l":609.01,"n":19512,"o":609.01,"t":"2025-03-19T04:00:00Z","v":524541,"vw":624.444616},{"c":630.69,"h":636.965,"l":616.895,"n":19616,"o":619.73,"t":"2025-03-20T04:00:00Z","v":555294,"vw":631.79644},{"c":628.16,"h":630.48,"l":611.36,"n":19247,"o":621.32,"t":"2025-03-21T04:00:00Z","v":766944,"vw":626.064289},{"c":647.08,"h":652,"l":639.82,"n":22467,"o":640.86,"t":"2025-03-24T04:00:00Z","v":614890,"vw":645.923235},{"c":653.39,"h":657.2998,"l":646.045,"n":21099,"o":653.18,"t":"2025-03-25T04:00:00Z","v":693848,"vw":653.2305},{"c":641.6,"h":659.74,"l":635.81,"n":18676,"o":653.62,"t":"2025-03-26T04:00:00Z","v":458757,"vw":644.628653},{"c":645.92,"h":652.19,"l":628.7866,"n":17327,"o":637.82,"t":"2025-03-27T04:00:00Z","v":427692,"vw":645.515924},{"c":627.65,"h":642.975,"l":620.39,"n":18145,"o":641.28,"t":"2025-03-28T04:00:00Z","v":401070,"vw":627.530777},{"c":626.7,"h":628.732,"l":597.425,"n":23699,"o":614.15,"t":"2025-03-31T04:00:00Z","v":781750,"vw":620.284628},{"c":631.99,"h":632.85,"l":612.865,"n":19397,"o":620.63,"t":"2025-04-01T04:00:00Z","v":559770,"vw":628.051532},{"c":646.17,"h":647.58,"l":616.48,"n":22366,"o":618.7,"t":"2025-04-02T04:00:00Z","v":512229,"vw":638.019986},{"c":591.17,"h":610,"l":587.9,"n":30949,"o":604.17,"t":"2025-04-03T04:00:00Z","v":760673,"vw":596.664497},{"c":564.57,"h":583.3053,"l":544.32,"n":44722,"o":572.5,"t":"2025-04-04T04:00:00Z","v":1180823,"vw":564.890353},{"c":560.79,"h":586.1,"l":525.9136,"n":39852,"o":542.32,"t":"2025-04-07T04:00:00Z","v":1182817,"vw":556.357013},{"c":551.94,"h":597.68,"l":541.32,"n":27591,"o":583.2,"t":"2025-04-08T04:00:00Z","v":903376,"vw":566.327919},{"c":611.12,"h":617.01,"l":533.445,"n":57078,"o":537.3,"t":"2025-04-09T04:00:00Z","v":2342046,"vw":586.887724},{"c":579.94,"h":599.12,"l":559.58,"n":36783,"o":596.52,"t":"2025-04-10T04:00:00Z","v":1104431,"vw":579.085396},{"c":582.9,"h":588.475,"l":565.61,"n":24433,"o":574.92,"t":"2025-04-11T04:00:00Z","v":769171,"vw":579.984831},{"c":596.83,"h":600.96,"l":578.315,"n":29109,"o":594.97,"t":"2025-04-14T04:00:00Z","v":998926,"vw":590.215688},{"c":597.18,"h":607.71,"l":595,"n":19913,"o":596.83,"t":"2025-04-15T04:00:00Z","v":530785,"vw":599.32423},{"c":585.23,"h":599.47,"l":575.51,"n":20167,"o":593.91,"t":"2025-04-16T04:00:00Z","v":592152,"vw":586.338892},{"c":591.5,"h":597.77,"l":585.255,"n":16468,"o":586.88,"t":"2025-04-17T04:00:00Z","v":367761,"vw":591.239444},{"c":570.6,"h":588.3393,"l":562,"n":19020,"o":583.63,"t":"2025-04-21T04:00:00Z","v":489974,"vw":570.07175},{"c":574.76,"h":579.4199,"l":557.05,"n":29688,"o":575.51,"t":"2025-04-22T04:00:00Z","v":825178,"vw":571.276356},{"c":589.21,"h":614.91,"l":588.35,"n":29099,"o":601.37,"t":"2025-04-23T04:00:00Z","v":885070,"vw":597.164439},{"c":647.36,"h":657,"l":605.43,"n":47727,"o":613.96,"t":"2025-04-24T04:00:00Z","v":1534828,"vw":642.05202},{"c":633.6,"h":648.895,"l":627.06,"n":28306,"o":641.06,"t":"2025-04-25T04:00:00Z","v":812428,"vw":634.479156},{"c":629.18,"h":644.14,"l":622.73,"n":21882,"o":633.74,"t":"2025-04-28T04:00:00Z","v":575478,"vw":628.960476},{"c":630.18,"h":632.09,"l":621.64,"n":21413,"o":628,"t":"2025-04-29T04:00:00Z","v":479945,"vw":628.480183},{"c":631.45,"h":634.09,"l":611.93,"n":21028,"o":619.59,"t":"2025-04-30T04:00:00Z","v":570617,"vw":627.183981},{"c":640.6,"h":655.49,"l":632.25,"n":26154,"o":632.25,"t":"2025-05-01T04:00:00Z","v":690157,"vw":644.656901},{"c":665.4,"h":671.54,"l":648.82,"n":35190,"o":651.84,"t":"2025-05-02T04:00:00Z","v":884238,"vw":664.3897},{"c":657.73,"h":672.26,"l":656.12,"n":23707,"o":656.12,"t":"2025-05-05T04:00:00Z","v":721184,"vw":661.888101},{"c":651.65,"h":656.96,"l":645.18,"n":19315,"o":648.35,"t":"2025-05-06T04:00:00Z","v":593032,"vw":651.877059},{"c":651.75,"h":659.73,"l":647.05,"n":19164,"o":654.75,"t":"2025-05-07T04:00:00Z","v":505369,"vw":652.530613},{"c":670,"h":676.9323,"l":656.9501,"n":26806,"o":665.97,"t":"2025-05-08T04:00:00Z","v":671258,"vw":670.351443},{"c":672.4,"h":676.48,"l":666.95,"n":22095,"o":667.71,"t":"2025-05-09T04:00:00Z","v":599003,"vw":671.132881},{"c":711.83,"h":723.04,"l":698.3273,"n":36697,"o":710.44,"t":"2025-05-12T04:00:00Z","v":1002696,"vw":711.409083},{"c":721.95,"h":732,"l":715.34,"n":26080,"o":717.16,"t":"2025-05-13T04:00:00Z","v":698167,"vw":724.892605},{"c":713.35,"h":723,"l":708.8101,"n":16848,"o":720.16,"t":"2025-05-14T04:00:00Z","v":444664,"vw":714.272519},{"c":713.32,"h":717.27,"l":704.315,"n":21386,"o":709.22,"t":"2025-05-15T04:00:00Z","v":608628,"vw":712.632495},{"c":725.67,"h":729.34,"l":712.25,"n":20695,"o":717.73,"t":"2025-05-16T04:00:00Z","v":477799,"vw":722.98381},{"c":723.98,"h":726.26,"l":707.51,"n":17413,"o":709.46,"t":"2025-05-19T04:00:00Z","v":381478,"vw":722.03414},{"c":715.47,"h":723.91,"l":712.15,"n":17122,"o":718.1,"t":"2025-05-20T04:00:00Z","v":335910,"vw":716.3093},{"c":695.8,"h":713.4,"l":694.3,"n":21870,"o":706.08,"t":"2025-05-21T04:00:00Z","v":488280,"vw":701.616004},{"c":703.66,"h":706.99,"l":694.121,"n":19737,"o":701.85,"t":"2025-05-22T04:00:00Z","v":424110,"vw":702.112395},{"c":700.1,"h":704.79,"l":687.51,"n":16946,"o":687.51,"t":"2025-05-23T04:00:00Z","v":333195,"vw":698.768916},{"c":717.56,"h":720,"l":704.815,"n":19779,"o":713.84,"t":"2025-05-27T04:00:00Z","v":403712,"vw":716.625238},{"c":712.14,"h":722.8299,"l":710.53,"n":15958,"o":720.2,"t":"2025-05-28T04:00:00Z","v":273962,"vw":714.018911},{"c":714.98,"h":719.48,"l":708.585,"n":18294,"o":719.22,"t":"2025-05-29T04:00:00Z","v":355347,"vw":714.015781},{"c":708.38,"h":714.45,"l":700.44,"n":19665,"o":704.63,"t":"2025-05-30T04:00:00Z","v":729812,"vw":708.806154},{"c":691.15,"h":709.44,"l":681.98,"n":24776,"o":709.4,"t":"2025-06-02T04:00:00Z","v":571255,"vw":689.16799},{"c":702.89,"h":704.31,"l":693.45,"n":17732,"o":700.53,"t":"2025-06-03T04:00:00Z","v":333987,"vw":702.036926},{"c":696.57,"h":708.63,"l":696.57,"n":15327,"o":706.37,"t":"2025-06-04T04:00:00Z","v":266838,"vw":699.318537},{"c":699.18,"h":704.37,"l":692,"n":16310,"o":696.59,"t":"2025-06-05T04:00:00Z","v":255579,"vw":699.506693},{"c":706.65,"h":712.36,"l":703.495,"n":14919,"o":709.69,"t":"2025-06-06T04:00:00Z","v":302172,"vw":706.833092},{"c":707.21,"h":713.76,"l":706.57,"n":15900,"o":712.42,"t":"2025-06-09T04:00:00Z","v":262721,"vw":708.901792},{"c":715.74,"h":716.06,"l":702.4,"n":18929,"o":708.63,"t":"2025-06-10T04:00:00Z","v":441589,"vw":711.987024},{"c":719.95,"h":723.255,"l":713.625,"n":23402,"o":717.95,"t":"2025-06-11T04:00:00Z","v":529197,"vw":719.609995},{"c":716.92,"h":717.6399,"l":704.51,"n":16366,"o":710.2,"t":"2025-06-12T04:00:00Z","v":376601,"vw":714.880363},{"c":694.84,"h":705.855,"l":691.72,"n":20692,"o":700,"t":"2025-06-13T04:00:00Z","v":468484,"vw":697.562382},{"c":688.38,"h":707.03,"l":682.075,"n":26539,"o":702.7,"t":"2025-06-16T04:00:00Z","v":625511,"vw":692.855451},{"c":694.99,"h":712.75,"l":685.04,"n":26970,"o":685.04,"t":"2025-06-17T04:00:00Z","v":627198,"vw":699.682591},{"c":698.67,"h":708.93,"l":692.7,"n":16931,"o":695.41,"t":"2025-06-18T04:00:00Z","v":373042,"vw":701.672412},{"c":705.4,"h":712.03,"l":701.59,"n":18596,"o":704.29,"t":"2025-06-20T04:00:00Z","v":714664,"vw":705.367428},{"c":716.57,"h":716.73,"l":693.78,"n":17530,"o":701.78,"t":"2025-06-23T04:00:00Z","v":334287,"vw":711.472155},{"c":740.77,"h":743.76,"l":718.9,"n":25464,"o":725,"t":"2025-06-24T04:00:00Z","v":680014,"vw":734.197549},{"c":736.18,"h":748.07,"l":735.88,"n":23290,"o":743.66,"t":"2025-06-25T04:00:00Z","v":504038,"vw":739.456467},{"c":742.07,"h":744.27,"l":728.06,"n":21109,"o":740,"t":"2025-06-26T04:00:00Z","v":519409,"vw":739.537457},{"c":752.62,"h":758.33,"l":745.01,"n":19993,"o":749.7,"t":"2025-06-27T04:00:00Z","v":924469,"vw":752.632627},{"c":753.4,"h":757,"l":750.3,"n":18676,"o":756.315,"t":"2025-06-30T04:00:00Z","v":406365,"vw":753.793916},{"c":774.14,"h":781.98,"l":745.04,"n":26680,"o":752.98,"t":"2025-07-01T04:00:00Z","v":628542,"vw":772.981041},{"c":787.79,"h":788,"l":773.035,"n":22393,"o":776.33,"t":"2025-07-02T04:00:00Z","v":661446,"vw":784.847207},{"c":792.5,"h":794.525,"l":786.7,"n":15873,"o":788,"t":"2025-07-03T04:00:00Z","v":342929,"vw":791.511089},{"c":783.94,"h":793.76,"l":777.23,"n":24097,"o":788.07,"t":"2025-07-07T04:00:00Z","v":602668,"vw":784.11079},{"c":791.48,"h":803.51,"l":783.33,"n":26538,"o":784.81,"t":"2025-07-08T04:00:00Z","v":598390,"vw":794.728082},{"c":803.99,"h":806.45,"l":791.86,"n":20096,"o":800,"t":"2025-07-09T04:00:00Z","v":378856,"vw":801.757093},{"c":819.74,"h":826.46,"l":806.5,"n":23924,"o":808,"t":"2025-07-10T04:00:00Z","v":581578,"vw":820.13861},{"c":814.28,"h":817.409,"l":808.155,"n":27343,"o":811.65,"t":"2025-07-11T04:00:00Z","v":603988,"vw":813.233971},{"c":808.67,"h":815.285,"l":802.44,"n":19010,"o":809.77,"t":"2025-07-14T04:00:00Z","v":556257,"vw":808.42726},{"c":798.17,"h":815,"l":798.17,"n":22716,"o":812.57,"t":"2025-07-15T04:00:00Z","v":776660,"vw":804.602233},{"c":798.47,"h":803.46,"l":778.2982,"n":21745,"o":800,"t":"2025-07-16T04:00:00Z","v":549034,"vw":796.110638},{"c":816.81,"h":818.72,"l":798.96,"n":25511,"o":801,"t":"2025-07-17T04:00:00Z","v":805045,"vw":814.808062},{"c":808.05,"h":821.91,"l":804.59,"n":18538,"o":820.24,"t":"2025-07-18T04:00:00Z","v":390188,"vw":809.672059},{"c":778.02,"h":815.9,"l":777.985,"n":32243,"o":815.9,"t":"2025-07-21T04:00:00Z","v":721611,"vw":786.391129},{"c":791.04,"h":795.545,"l":777.45,"n":25579,"o":779.94,"t":"2025-07-22T04:00:00Z","v":839118,"vw":785.904409},{"c":803.25,"h":808.25,"l":796.305,"n":27364,"o":799.52,"t":"2025-07-23T04:00:00Z","v":726351,"vw":802.068169},{"c":875.25,"h":875.51,"l":816.125,"n":55485,"o":829.22,"t":"2025-07-24T04:00:00Z","v":1594541,"vw":866.012975},{"c":890,"h":890,"l":862.96,"n":30348,"o":873.35,"t":"2025-07-25T04:00:00Z","v":872828,"vw":883.643544},{"c":899.46,"h":903.605,"l":885.89,"n":26222,"o":890,"t":"2025-07-28T04:00:00Z","v":806601,"vw":896.657109},{"c":882.24,"h":903.4375,"l":879.196,"n":25288,"o":903,"t":"2025-07-29T04:00:00Z","v":751822,"vw":886.84517},{"c":880.42,"h":889.84,"l":873.8,"n":20273,"o":885,"t":"2025-07-30T04:00:00Z","v":533352,"vw":881.500878},{"c":882.94,"h":886.6199,"l":872.35,"n":18637,"o":872.66,"t":"2025-07-31T04:00:00Z","v":450892,"vw":881.967187},{"c":859.62,"h":862.72,"l":842.175,"n":29249,"o":860.88,"t":"2025-08-01T04:00:00Z","v":655439,"vw":855.965508},{"c":868.57,"h":870.955,"l":853.55,"n":19679,"o":862.04,"t":"2025-08-04T04:00:00Z","v":456963,"vw":867.515232},{"c":867.08,"h":879.59,"l":853.8,"n":15381,"o":871.2,"t":"2025-08-05T04:00:00Z","v":371541,"vw":866.413685},{"c":861.26,"h":869.4825,"l":854,"n":18219,"o":869.29,"t":"2025-08-06T04:00:00Z","v":436014,"vw":862.510504},{"c":854.61,"h":872.39,"l":848.75,"n":18045,"o":872.39,"t":"2025-08-07T04:00:00Z","v":431812,"vw":855.185483},{"c":858.97,"h":862.6244,"l":853.12,"n":14202,"o":859.19,"t":"2025-08-08T04:00:00Z","v":273089,"vw":858.461814},{"c":869.7,"h":870.38,"l":852.8,"n":18432,"o":860.14,"t":"2025-08-11T04:00:00Z","v":437006,"vw":863.216546},{"c":916.95,"h":918.72,"l":874.03,"n":29189,"o":875.25,"t":"2025-08-12T04:00:00Z","v":695920,"vw":909.551771},{"c":932.23,"h":933.32,"l":912.165,"n":21489,"o":916,"t":"2025-08-13T04:00:00Z","v":437393,"vw":924.311814},{"c":921.45,"h":929.71,"l":906.9901,"n":22042,"o":921.62,"t":"2025-08-14T04:00:00Z","v":637746,"vw":920.556871},{"c":908.88,"h":928.79,"l":908.88,"n":18067,"o":926.77,"t":"2025-08-15T04:00:00Z","v":372732,"vw":914.205664},{"c":914.04,"h":916,"l":906.99,"n":14702,"o":910.01,"t":"2025-08-18T04:00:00Z","v":309509,"vw":913.455113},{"c":915.64,"h":925.805,"l":910.66,"n":14293,"o":915.15,"t":"2025-08-19T04:00:00Z","v":306045,"vw":916.674433},{"c":901.87,"h":915.5,"l":886.675,"n":20241,"o":910,"t":"2025-08-20T04:00:00Z","v":466705,"vw":899.361459},{"c":890.12,"h":901,"l":888.03,"n":19345,"o":901,"t":"2025-08-21T04:00:00Z","v":365840,"vw":891.83531},{"c":929.95,"h":937.45,"l":890.78,"n":34103,"o":896.72,"t":"2025-08-22T04:00:00Z","v":767826,"vw":924.597901},{"c":939.49,"h":946,"l":927.477,"n":28666,"o":929.95,"t":"2025-08-25T04:00:00Z","v":684712,"vw":940.466631},{"c":943.7,"h":946.97,"l":931.64,"n":24639,"o":936.125,"t":"2025-08-26T04:00:00Z","v":799530,"vw":943.077405},{"c":949.34,"h":951.535,"l":937.9962,"n":17330,"o":939.13,"t":"2025-08-27T04:00:00Z","v":276859,"vw":947.760233},{"c":955.24,"h":960,"l":947.205,"n":22907,"o":952.97,"t":"2025-08-28T04:00:00Z","v":527749,"vw":955.721153},{"c":956.34,"h":961.16,"l":947.73,"n":23190,"o":961.16,"t":"2025-08-29T04:00:00Z","v":508043,"vw":955.164855},{"c":958.77,"h":959.05,"l":935.02,"n":29997,"o":943.37,"t":"2025-09-02T04:00:00Z","v":468623,"vw":953.935409},{"c":945.26,"h":965,"l":941.79,"n":25621,"o":959,"t":"2025-09-03T04:00:00Z","v":523614,"vw":949.395089},{"c":964.66,"h":966.65,"l":947.865,"n":17416,"o":948.92,"t":"2025-09-04T04:00:00Z","v":405033,"vw":959.279594},{"c":975.23,"h":980.53,"l":955.385,"n":20127,"o":965.81,"t":"2025-09-05T04:00:00Z","v":440063,"vw":971.205334},{"c":970.23,"h":974.45,"l":959.0624,"n":22060,"o":973.41,"t":"2025-09-08T04:00:00Z","v":585158,"vw":966.245509},{"c":945.33,"h":965.42,"l":934.84,"n":21802,"o":965,"t":"2025-09-09T04:00:00Z","v":424663,"vw":945.591036},{"c":944.81,"h":958.02,"l":940.94,"n":20495,"o":948.58,"t":"2025-09-10T04:00:00Z","v":540408,"vw":948.963263},{"c":959.59,"h":970.5698,"l":947.38,"n":20890,"o":947.38,"t":"2025-09-11T04:00:00Z","v":449959,"vw":960.213782},{"c":938,"h":957.29,"l":936.4,"n":19678,"o":954.71,"t":"2025-09-12T04:00:00Z","v":534964,"vw":942.89778},{"c":947.9,"h":957.745,"l":938.145,"n":22160,"o":940.37,"t":"2025-09-15T04:00:00Z","v":532998,"vw":947.693093},{"c":958.65,"h":963.845,"l":941,"n":18576,"o":960.66,"t":"2025-09-16T04:00:00Z","v":447425,"vw":951.87764},{"c":931.01,"h":967.4,"l":925.65,"n":28115,"o":961.21,"t":"2025-09-17T04:00:00Z","v":760270,"vw":940.386201},{"c":942.79,"h":956.08,"l":936,"n":26281,"o":940.95,"t":"2025-09-18T04:00:00Z","v":634211,"vw":946.317145},{"c":941.52,"h":947.19,"l":935.165,"n":23319,"o":947.19,"t":"2025-09-19T04:00:00Z","v":1035015,"vw":941.546593},{"c":943.42,"h":948.09,"l":934.82,"n":20558,"o":944.1,"t":"2025-09-22T04:00:00Z","v":509338,"vw":943.081199},{"c":955.22,"h":972.1175,"l":950.01,"n":24797,"o":956.01,"t":"2025-09-23T04:00:00Z","v":592080,"vw":960.060496},{"c":935.78,"h":960.0696,"l":934.8001,"n":18206,"o":957,"t":"2025-09-24T04:00:00Z","v":386690,"vw":941.766458},{"c":931.25,"h":932.41,"l":913.59,"n":18923,"o":919.25,"t":"2025-09-25T04:00:00Z","v":392193,"vw":927.704462},{"c":947.27,"h":950.48,"l":931.09,"n":17913,"o":931.46,"t":"2025-09-26T04:00:00Z","v":378312,"vw":946.117856},{"c":943.89,"h":956.74,"l":935.98,"n":18036,"o":956.74,"t":"2025-09-29T04:00:00Z","v":381052,"vw":943.103962},{"c":954.66,"h":957.355,"l":941.085,"n":17065,"o":942.33,"t":"2025-09-30T04:00:00Z","v":417930,"vw":952.642312},{"c":962.92,"h":970.14,"l":959.13,"n":20481,"o":967,"t":"2025-10-01T04:00:00Z","v":395875,"vw":964.208058},{"c":978.22,"h":978.46,"l":954.56,"n":19357,"o":959.25,"t":"2025-10-02T04:00:00Z","v":385067,"vw":971.197039},{"c":980.8,"h":997.5,"l":979.5,"n":17764,"o":979.5,"t":"2025-10-03T04:00:00Z","v":334680,"vw":986.468654},{"c":987.34,"h":989,"l":969.29,"n":17081,"o":979.78,"t":"2025-10-06T04:00:00Z","v":308696,"vw":983.525998},{"c":988.59,"h":1003.57,"l":983.775,"n":21845,"o":988.67,"t":"2025-10-07T04:00:00Z","v":417626,"vw":992.104301},{"c":994.37,"h":1004.92,"l":985.26,"n":18646,"o":991.48,"t":"2025-10-08T04:00:00Z","v":378942,"vw":994.936703},{"c":980.43,"h":998.16,"l":976.1,"n":15914,"o":995.16,"t":"2025-10-09T04:00:00Z","v":314380,"vw":981.52057},{"c":950.03,"h":988.9999,"l":949.91,"n":21221,"o":986.04,"t":"2025-10-10T04:00:00Z","v":461498,"vw":966.380039},{"c":974.54,"h":979.365,"l":960.1,"n":15230,"o":960.1,"t":"2025-10-13T04:00:00Z","v":286248,"vw":972.709757},{"c":1000.5,"h":1007.97,"l":955.42,"n":16801,"o":960.87,"t":"2025-10-14T04:00:00Z","v":306093,"vw":996.904166},{"c":1020,"h":1021.36,"l":999.125,"n":18206,"o":1004.78,"t":"2025-10-15T04:00:00Z","v":447874,"vw":1013.314796},{"c":1005.65,"h":1021.47,"l":1002.04,"n":20876,"o":1020,"t":"2025-10-16T04:00:00Z","v":572621,"vw":1007.549558},{"c":980.37,"h":1007.3751,"l":975,"n":22689,"o":998.87,"t":"2025-10-17T04:00:00Z","v":512421,"vw":984.822485},{"c":1000.29,"h":1004.28,"l":981.2,"n":14424,"o":986.22,"t":"2025-10-20T04:00:00Z","v":289111,"vw":997.471121},{"c":1002.29,"h":1015.68,"l":991.49,"n":17863,"o":995.22,"t":"2025-10-21T04:00:00Z","v":328857,"vw":1005.100363},{"c":991.5,"h":1008.23,"l":986.725,"n":27707,"o":1003,"t":"2025-10-22T04:00:00Z","v":563922,"vw":995.031809},{"c":914.3,"h":991.08,"l":907.6125,"n":51969,"o":950.01,"t":"2025-10-23T04:00:00Z","v":1264465,"vw":931.658729},{"c":913.33,"h":933,"l":912.54,"n":30044,"o":924.76,"t":"2025-10-24T04:00:00Z","v":770672,"vw":921.115778},{"c":900.34,"h":920.425,"l":885.88,"n":32948,"o":918.59,"t":"2025-10-27T04:00:00Z","v":797045,"vw":898.448591},{"c":875.67,"h":902.115,"l":874.98,"n":34152,"o":901.4,"t":"2025-10-28T04:00:00Z","v":873105,"vw":883.939587},{"c":870.78,"h":896.465,"l":867.04,"n":27258,"o":882.24,"t":"2025-10-29T04:00:00Z","v":656133,"vw":878.540352},{"c":858.91,"h":883.03,"l":858.49,"n":25184,"o":867.73,"t":"2025-10-30T04:00:00Z","v":503791,"vw":865.773278},{"c":871.18,"h":883.475,"l":850.0001,"n":28998,"o":857.82,"t":"2025-10-31T04:00:00Z","v":697612,"vw":871.979162},{"c":857.41,"h":868.225,"l":855,"n":26407,"o":866,"t":"2025-11-03T05:00:00Z","v":567405,"vw":859.067615},{"c":852.76,"h":859.48,"l":845.67,"n":26435,"o":850,"t":"2025-11-04T05:00:00Z","v":468172,"vw":853.37118},{"c":844.51,"h":855.78,"l":840.64,"n":26689,"o":850.37,"t":"2025-11-05T05:00:00Z","v":495000,"vw":847.988721},{"c":845.04,"h":851.55,"l":833.76,"n":29231,"o":844.75,"t":"2025-11-06T05:00:00Z","v":758436,"vw":842.007},{"c":848.25,"h":851.65,"l":833.45,"n":19984,"o":836.38,"t":"2025-11-07T05:00:00Z","v":376832,"vw":843.839789},{"c":854.53,"h":862.9834,"l":843.83,"n":20365,"o":855.78,"t":"2025-11-10T05:00:00Z","v":429907,"vw":854.200429},{"c":855.01,"h":863.6452,"l":847.526,"n":17439,"o":852.52,"t":"2025-11-11T05:00:00Z","v":310068,"vw":856.647895},{"c":860.71,"h":866.86,"l":853.02,"n":20634,"o":853.22,"t":"2025-11-12T05:00:00Z","v":440612,"vw":861.124454},{"c":843.26,"h":865.995,"l":841.86,"n":27935,"o":858.97,"t":"2025-11-13T05:00:00Z","v":483412,"vw":848.776752},{"c":834.03,"h":845,"l":829.0101,"n":23673,"o":842.5,"t":"2025-11-14T05:00:00Z","v":396871,"vw":835.185037},{"c":806.61,"h":836.5,"l":798.67,"n":31331,"o":834.03,"t":"2025-11-17T05:00:00Z","v":793803,"vw":809.088792},{"c":800.5,"h":813.105,"l":798.9,"n":29760,"o":806.04,"t":"2025-11-18T05:00:00Z","v":780995,"vw":803.348842},{"c":792.27,"h":809.469,"l":791.45,"n":26584,"o":800.08,"t":"2025-11-19T05:00:00Z","v":619502,"vw":795.779937},{"c":770,"h":813.92,"l":769.88,"n":36802,"o":806.6,"t":"2025-11-20T05:00:00Z","v":893388,"vw":781.428494},{"c":800,"h":815.94,"l":772.57,"n":41769,"o":776.48,"t":"2025-11-21T05:00:00Z","v":1320578,"vw":796.967419},{"c":811,"h":817.8499,"l":798.1,"n":29557,"o":801.1,"t":"2025-11-24T05:00:00Z","v":951949,"vw":812.003817},{"c":810,"h":821.635,"l":805.7794,"n":31778,"o":813.86,"t":"2025-11-25T05:00:00Z","v":1100126,"vw":812.379442},{"c":814.97,"h":819.17,"l":806.59,"n":26208,"o":814.42,"t":"2025-11-26T05:00:00Z","v":787030,"vw":815.015691},{"c":815.18,"h":823.01,"l":814.19,"n":12135,"o":820.05,"t":"2025-11-28T05:00:00Z","v":262211,"vw":817.312669},{"c":805.24,"h":815.67,"l":802.3,"n":27675,"o":809.31,"t":"2025-12-01T05:00:00Z","v":608297,"vw":807.202313},{"c":800.83,"h":812.255,"l":798.88,"n":24733,"o":810.66,"t":"2025-12-02T05:00:00Z","v":512151,"vw":802.875111},{"c":813.66,"h":816.12,"l":797,"n":28385,"o":800.6,"t":"2025-12-03T05:00:00Z","v":791987,"vw":811.281205},{"c":807.74,"h":824.21,"l":802.61,"n":30006,"o":817.93,"t":"2025-12-04T05:00:00Z","v":861725,"vw":808.04941},{"c":796.91,"h":813.91,"l":794.52,"n":26575,"o":810,"t":"2025-12-05T05:00:00Z","v":697537,"vw":802.47745},{"c":785.04,"h":805.83,"l":782.49,"n":34734,"o":794.72,"t":"2025-12-08T05:00:00Z","v":1075660,"vw":789.641272},{"c":789.9,"h":810.56,"l":784.02,"n":30329,"o":784.02,"t":"2025-12-09T05:00:00Z","v":928631,"vw":795.862092},{"c":813.59,"h":816.42,"l":786.645,"n":31087,"o":789,"t":"2025-12-10T05:00:00Z","v":839187,"vw":805.441673},{"c":833.85,"h":837.17,"l":810.68,"n":28205,"o":815.62,"t":"2025-12-11T05:00:00Z","v":756265,"vw":828.730305},{"c":818.31,"h":852.145,"l":816.05,"n":33357,"o":838.13,"t":"2025-12-12T05:00:00Z","v":708439,"vw":826.79903},{"c":810.44,"h":820.2,"l":800.29,"n":25338,"o":820.2,"t":"2025-12-15T05:00:00Z","v":559496,"vw":809.02647},{"c":818.68,"h":829.655,"l":801.62,"n":26344,"o":809.44,"t":"2025-12-16T05:00:00Z","v":655524,"vw":818.988829},{"c":792.54,"h":824.99,"l":784.27,"n":34680,"o":822.38,"t":"2025-12-17T05:00:00Z","v":839428,"vw":797.540933},{"c":800.53,"h":828.26,"l":795.92,"n":30074,"o":806.51,"t":"2025-12-18T05:00:00Z","v":774040,"vw":806.582402},{"c":812.42,"h":812.71,"l":792.81,"n":26765,"o":795.77,"t":"2025-12-19T05:00:00Z","v":1223384,"vw":807.693623},{"c":816.73,"h":821.58,"l":807.29,"n":21843,"o":815.06,"t":"2025-12-22T05:00:00Z","v":487181,"vw":816.06466},{"c":817.85,"h":821.3,"l":810.11,"n":16051,"o":816.69,"t":"2025-12-23T05:00:00Z","v":313496,"vw":817.395165},{"c":824.77,"h":828,"l":817.41,"n":10501,"o":817.41,"t":"2025-12-24T05:00:00Z","v":189896,"vw":824.606048},{"c":827.94,"h":828.01,"l":819.89,"n":12608,"o":823.14,"t":"2025-12-26T05:00:00Z","v":195734,"vw":825.749142},{"c":819.51,"h":829.909,"l":815.92,"n":16612,"o":825.54,"t":"2025-12-29T05:00:00Z","v":300707,"vw":819.812857},{"c":817.25,"h":824.375,"l":813.53,"n":14814,"o":817.57,"t":"2025-12-30T05:00:00Z","v":226631,"vw":818.799767},{"c":809.32,"h":819.9,"l":808.77,"n":16439,"o":819.9,"t":"2025-12-31T05:00:00Z","v":315593,"vw":811.903256},{"c":845.06,"h":847.15,"l":810.59,"n":26180,"o":810.59,"t":"2026-01-02T05:00:00Z","v":536573,"vw":838.146723},{"c":887.01,"h":906.02,"l":858.5,"n":51636,"o":860,"t":"2026-01-05T05:00:00Z","v":1144938,"vw":893.200396},{"c":892.1,"h":896.01,"l":872.48,"n":31458,"o":888.39,"t":"2026-01-06T05:00:00Z","v":777039,"vw":889.561592},{"c":880.88,"h":896.22,"l":872.12,"n":28231,"o":896.22,"t":"2026-01-07T05:00:00Z","v":543573,"vw":883.691022},{"c":917.86,"h":925.65,"l":877.39,"n":38552,"o":877.39,"t":"2026-01-08T05:00:00Z","v":821828,"vw":916.370211},{"c":938.79,"h":949.04,"l":928,"n":34802,"o":934.23,"t":"2026-01-09T05:00:00Z","v":753314,"vw":941.114193},{"c":948.49,"h":952.9,"l":933.86,"n":26255,"o":935,"t":"2026-01-12T05:00:00Z","v":579844,"vw":946.827555},{"c":940.17,"h":954.9999,"l":927,"n":29230,"o":949,"t":"2026-01-13T05:00:00Z","v":610229,"vw":940.11564},{"c":917.34,"h":941.87,"l":914.04,"n":27123,"o":937,"t":"2026-01-14T05:00:00Z","v":564622,"vw":919.863253},{"c":926.57,"h":933.32,"l":920,"n":20561,"o":925.81,"t":"2026-01-15T05:00:00Z","v":342539,"vw":925.993283},{"c":921.24,"h":933.005,"l":920.64,"n":20737,"o":925.52,"t":"2026-01-16T05:00:00Z","v":407427,"vw":924.217513},{"c":910.55,"h":917.44,"l":896.76,"n":30643,"o":904.84,"t":"2026-01-20T05:00:00Z","v":574417,"vw":908.671311},{"c":940.09,"h":949.255,"l":914.17,"n":25269,"o":920,"t":"2026-01-21T05:00:00Z","v":572903,"vw":933.616088},{"c":956.01,"h":961.185,"l":949.315,"n":34034,"o":949.79,"t":"2026-01-22T05:00:00Z","v":585906,"vw":955.957099},{"c":919.03,"h":952.6,"l":914.68,"n":24851,"o":946.68,"t":"2026-01-23T05:00:00Z","v":574203,"vw":924.972972},{"c":911.16,"h":922.955,"l":909.74,"n":23051,"o":922,"t":"2026-01-26T05:00:00Z","v":445732,"vw":913.902775},{"c":907.45,"h":913.485,"l":898.705,"n":22202,"o":905,"t":"2026-01-27T05:00:00Z","v":408276,"vw":906.658683},{"c":903.19,"h":915.485,"l":900.02,"n":30452,"o":911.78,"t":"2026-01-28T05:00:00Z","v":612475,"vw":904.829474},{"c":787.04,"h":845.06,"l":757.3,"n":93074,"o":845.06,"t":"2026-01-29T05:00:00Z","v":2809460,"vw":782.133935},{"c":782.06,"h":803.3,"l":775,"n":42728,"o":780.12,"t":"2026-01-30T05:00:00Z","v":1038138,"vw":784.268484},{"c":778.98,"h":796.77,"l":775.62,"n":44543,"o":784.31,"t":"2026-02-02T05:00:00Z","v":1123569,"vw":784.294888},{"c":792.75,"h":798.87,"l":775.67,"n":38262,"o":785.76,"t":"2026-02-03T05:00:00Z","v":954226,"vw":786.290977},{"c":848.13,"h":850.45,"l":789.055,"n":56142,"o":792.75,"t":"2026-02-04T05:00:00Z","v":1538317,"vw":837.713102},{"c":847.77,"h":855,"l":826.24,"n":38961,"o":831.65,"t":"2026-02-05T05:00:00Z","v":972476,"vw":843.91832},{"c":899.55,"h":903.57,"l":857.265,"n":36286,"o":860.1,"t":"2026-02-06T05:00:00Z","v":962738,"vw":890.721761},{"c":876.52,"h":908.185,"l":874.165,"n":29824,"o":896.45,"t":"2026-02-09T05:00:00Z","v":663265,"vw":884.100064},{"c":876.58,"h":889.47,"l":872.39,"n":24434,"o":884.75,"t":"2026-02-10T05:00:00Z","v":429990,"vw":878.312683},{"c":873.83,"h":898.24,"l":868.35,"n":29127,"o":882.38,"t":"2026-02-11T05:00:00Z","v":750603,"vw":874.054868},{"c":869.46,"h":903.03,"l":868.41,"n":26601,"o":878.42,"t":"2026-02-12T05:00:00Z","v":630144,"vw":878.288609},{"c":869.57,"h":883.97,"l":858.69,"n":21588,"o":867.26,"t":"2026-02-13T05:00:00Z","v":587133,"vw":870.927005},{"c":863.28,"h":877.055,"l":848.37,"n":24381,"o":862.52,"t":"2026-02-17T05:00:00Z","v":597506,"vw":864.636863},{"c":880.18,"h":881.52,"l":854.64,"n":22549,"o":863.26,"t":"2026-02-18T05:00:00Z","v":414258,"vw":876.798335},{"c":888.98,"h":889.71,"l":865,"n":19258,"o":873,"t":"2026-02-19T05:00:00Z","v":448624,"vw":883.837412},{"c":909.11,"h":909.92,"l":880.34,"n":22848,"o":882.95,"t":"2026-02-20T05:00:00Z","v":491477,"vw":901.713725},{"c":882.7,"h":904.63,"l":877.155,"n":25132,"o":900.55,"t":"2026-02-23T05:00:00Z","v":543990,"vw":883.874306},{"c":896.88,"h":909.79,"l":881.5,"n":20337,"o":885,"t":"2026-02-24T05:00:00Z","v":451206,"vw":896.612968},{"c":854.46,"h":904.5,"l":852.26,"n":31627,"o":900.75,"t":"2026-02-25T05:00:00Z","v":725588,"vw":861.05355},{"c":858.09,"h":863.57,"l":839.22,"n":26120,"o":863.57,"t":"2026-02-26T05:00:00Z","v":437841,"vw":853.675054},{"c":840,"h":845.89,"l":818.7581,"n":30984,"o":839.22,"t":"2026-02-27T05:00:00Z","v":909258,"vw":835.123035},{"c":820.58,"h":831.97,"l":796.55,"n":32888,"o":822.8,"t":"2026-03-02T05:00:00Z","v":773533,"vw":820.23391},{"c":833.47,"h":842.855,"l":792.01,"n":34807,"o":797.75,"t":"2026-03-03T05:00:00Z","v":752054,"vw":826.423711},{"c":851.88,"h":852.265,"l":829.54,"n":27020,"o":839.51,"t":"2026-03-04T05:00:00Z","v":515184,"vw":847.25199},{"c":842.93,"h":857.75,"l":835.5,"n":26311,"o":837.53,"t":"2026-03-05T05:00:00Z","v":533957,"vw":843.737079},{"c":809.6,"h":820.155,"l":802.72,"n":34264,"o":820,"t":"2026-03-06T05:00:00Z","v":721262,"vw":811.403146},{"c":820.68,"h":826.51,"l":784.26,"n":36727,"o":798.63,"t":"2026-03-09T04:00:00Z","v":1007770,"vw":809.799925},{"c":775.79,"h":820.07,"l":768.545,"n":48449,"o":815.41,"t":"2026-03-10T04:00:00Z","v":1027464,"vw":783.011006},{"c":780.57,"h":785.525,"l":772.81,"n":23959,"o":776.13,"t":"2026-03-11T04:00:00Z","v":399123,"vw":780.211273},{"c":733.82,"h":771.825,"l":733.6,"n":41019,"o":766.51,"t":"2026-03-12T04:00:00Z","v":862395,"vw":744.694653},{"c":737.22,"h":745.11,"l":727.4,"n":29929,"o":738,"t":"2026-03-13T04:00:00Z","v":810970,"vw":734.900923},{"c":743.13,"h":754.09,"l":737.25,"n":23553,"o":747,"t":"2026-03-16T04:00:00Z","v":499959,"vw":744.045019},{"c":745.02,"h":755,"l":732.54,"n":23092,"o":746.74,"t":"2026-03-17T04:00:00Z","v":507744,"vw":744.809516},{"c":725.3,"h":750.06,"l":724.67,"n":22199,"o":738.98,"t":"2026-03-18T04:00:00Z","v":431994,"vw":730.825249},{"c":719.95,"h":729,"l":701.59,"n":28569,"o":713.82,"t":"2026-03-19T04:00:00Z","v":624686,"vw":715.789378},{"c":710.47,"h":718.85,"l":702.02,"n":23732,"o":709.87,"t":"2026-03-20T04:00:00Z","v":706856,"vw":710.133193},{"c":732.05,"h":747.25,"l":727.355,"n":28274,"o":737.28,"t":"2026-03-23T04:00:00Z","v":571216,"vw":736.207094},{"c":746.84,"h":752.3,"l":720.0001,"n":23027,"o":724.53,"t":"2026-03-24T04:00:00Z","v":495655,"vw":744.391985},{"c":747.59,"h":761.6,"l":737.31,"n":20738,"o":758.4,"t":"2026-03-25T04:00:00Z","v":482412,"vw":748.496562},{"c":742.22,"h":752.34,"l":736.0401,"n":21833,"o":739.56,"t":"2026-03-26T04:00:00Z","v":422794,"vw":742.412635},{"c":734.3,"h":747.63,"l":725.01,"n":26826,"o":726.57,"t":"2026-03-27T04:00:00Z","v":590580,"vw":735.60927},{"c":713.86,"h":742.62,"l":712.435,"n":27577,"o":737.57,"t":"2026-03-30T04:00:00Z","v":514155,"vw":722.183659},{"c":728.56,"h":739.785,"l":711.4801,"n":28951,"o":723.69,"t":"2026-03-31T04:00:00Z","v":779843,"vw":725.69285},{"c":731.54,"h":739.1169,"l":724.31,"n":28305,"o":734.07,"t":"2026-04-01T04:00:00Z","v":584273,"vw":731.390729},{"c":732.09,"h":740.395,"l":709.45,"n":25810,"o":719.41,"t":"2026-04-02T04:00:00Z","v":493738,"vw":726.792853},{"c":736.5,"h":737.3899,"l":727.66,"n":16424,"o":730.86,"t":"2026-04-06T04:00:00Z","v":270335,"vw":734.883134},{"c":732.74,"h":737.31,"l":723.93,"n":20315,"o":730.73,"t":"2026-04-07T04:00:00Z","v":336417,"vw":730.843078},{"c":760.69,"h":773.44,"l":747.22,"n":31759,"o":767.89,"t":"2026-04-08T04:00:00Z","v":678328,"vw":760.299349},{"c":767.36,"h":768,"l":749.52,"n":23748,"o":758.76,"t":"2026-04-09T04:00:00Z","v":460867,"vw":763.472562},{"c":771.93,"h":776.31,"l":760.49,"n":20479,"o":768.32,"t":"2026-04-10T04:00:00Z","v":358086,"vw":771.28417},{"c":779.53,"h":779.53,"l":760.48,"n":19514,"o":767.27,"t":"2026-04-13T04:00:00Z","v":423880,"vw":773.365977},{"c":771.01,"h":782.62,"l":767.67,"n":21446,"o":777.87,"t":"2026-04-14T04:00:00Z","v":449960,"vw":772.425221},{"c":765.29,"h":777.9,"l":756.69,"n":22550,"o":771.07,"t":"2026-04-15T04:00:00Z","v":526125,"vw":765.317529},{"c":777.49,"h":793.8,"l":768.0115,"n":27046,"o":771.15,"t":"2026-04-16T04:00:00Z","v":486671,"vw":779.742991},{"c":796.15,"h":808.56,"l":774.81,"n":26638,"o":790.88,"t":"2026-04-17T04:00:00Z","v":602010,"vw":798.007953},{"c":812.27,"h":819.53,"l":796.49,"n":25207,"o":796.49,"t":"2026-04-20T04:00:00Z","v":407554,"vw":813.7886},{"c":806.22,"h":834.98,"l":806.005,"n":24930,"o":815.91,"t":"2026-04-21T04:00:00Z","v":429011,"vw":815.627241},{"c":802.79,"h":820.4931,"l":801.26,"n":32423,"o":816.29,"t":"2026-04-22T04:00:00Z","v":585599,"vw":804.922722},{"c":986.78,"h":993.96,"l":935,"n":66725,"o":943.01,"t":"2026-04-23T04:00:00Z","v":1638394,"vw":972.817926},{"c":974.41,"h":1001.12,"l":964.0347,"n":45088,"o":997.99,"t":"2026-04-24T04:00:00Z","v":1044925,"vw":975.938249},{"c":959.85,"h":980,"l":954.1,"n":27986,"o":974.4,"t":"2026-04-27T04:00:00Z","v":529692,"vw":960.357771},{"c":962.72,"h":973.9999,"l":955.64,"n":26471,"o":962.55,"t":"2026-04-28T04:00:00Z","v":541151,"vw":963.322021},{"c":952.13,"h":977.66,"l":942.825,"n":22483,"o":968.43,"t":"2026-04-29T04:00:00Z","v":439030,"vw":952.779979},{"c":959.84,"h":965.33,"l":945.66,"n":34610,"o":961.19,"t":"2026-04-30T04:00:00Z","v":816928,"vw":958.518347},{"c":949.23,"h":974.24,"l":943.87,"n":24739,"o":974.24,"t":"2026-05-01T04:00:00Z","v":506292,"vw":951.35257},{"c":925.21,"h":952.15,"l":921.02,"n":24717,"o":951.92,"t":"2026-05-04T04:00:00Z","v":454238,"vw":928.820452},{"c":933.95,"h":945.53,"l":929.14,"n":25261,"o":930.31,"t":"2026-05-05T04:00:00Z","v":564773,"vw":934.430599},{"c":964.5,"h":965.75,"l":940.825,"n":26892,"o":945,"t":"2026-05-06T04:00:00Z","v":684892,"vw":955.905085},{"c":944.12,"h":973.72,"l":934.31,"n":24481,"o":966.39,"t":"2026-05-07T04:00:00Z","v":478933,"vw":945.706318},{"c":937,"h":948.5,"l":931.505,"n":18401,"o":946.29,"t":"2026-05-08T04:00:00Z","v":377732,"vw":936.775093},{"c":938.15,"h":944.18,"l":931.45,"n":25741,"o":938.4,"t":"2026-05-11T04:00:00Z","v":493833,"vw":939.231043},{"c":955.76,"h":967.36,"l":931.5,"n":29974,"o":947,"t":"2026-05-12T04:00:00Z","v":732893,"vw":952.750817},{"c":935.26,"h":953.96,"l":930.77,"n":26400,"o":949.43,"t":"2026-05-13T04:00:00Z","v":650538,"vw":938.60358},{"c":972.96,"h":976.19,"l":943.27,"n":21555,"o":943.27,"t":"2026-05-14T04:00:00Z","v":385373,"vw":968.429976},{"c":961.15,"h":969.01,"l":949.745,"n":22612,"o":967.7,"t":"2026-05-15T04:00:00Z","v":524987,"vw":962.571001},{"c":944.57,"h":967.59,"l":939.82,"n":23727,"o":955.43,"t":"2026-05-18T04:00:00Z","v":573033,"vw":948.542899},{"c":927.62,"h":942.07,"l":911.15,"n":23476,"o":942.07,"t":"2026-05-19T04:00:00Z","v":541667,"vw":929.323334},{"c":936.27,"h":945.46,"l":921.4,"n":23109,"o":936.57,"t":"2026-05-20T04:00:00Z","v":618655,"vw":934.116172},{"c":932.18,"h":943.73,"l":916.92,"n":17258,"o":927.31,"t":"2026-05-21T04:00:00Z","v":304091,"vw":930.636789},{"c":938.62,"h":947.805,"l":930.69,"n":19044,"o":935.96,"t":"2026-05-22T04:00:00Z","v":339699,"vw":940.873072},{"c":962.92,"h":967.93,"l":936.2,"n":20188,"o":942.84,"t":"2026-05-26T04:00:00Z","v":354911,"vw":961.9739},{"c":988.24,"h":989.9703,"l":965,"n":26150,"o":969.73,"t":"2026-05-27T04:00:00Z","v":479150,"vw":985.41728},{"c":988.42,"h":994.45,"l":967.12,"n":20573,"o":978.88,"t":"2026-05-28T04:00:00Z","v":361199,"vw":986.536553},{"c":995.67,"h":1004.885,"l":977.65,"n":23164,"o":982.49,"t":"2026-05-29T04:00:00Z","v":574040,"vw":997.015269},{"c":997.82,"h":1001.655,"l":974.21,"n":24775,"o":987.075,"t":"2026-06-01T04:00:00Z","v":502941,"vw":991.795835},{"c":994.82,"h":1015,"l":993.4787,"n":19846,"o":998.59,"t":"2026-06-02T04:00:00Z","v":322390,"vw":1001.635795},{"c":1056.58,"h":1067.88,"l":995.87,"n":42015,"o":1004.41,"t":"2026-06-03T04:00:00Z","v":861147,"vw":1041.978044},{"c":1084.62,"h":1091.23,"l":1050.1001,"n":32365,"o":1062.03,"t":"2026-06-04T04:00:00Z","v":582194,"vw":1079.695947},{"c":1067.77,"h":1082.8699,"l":1053.85,"n":29905,"o":1080,"t":"2026-06-05T04:00:00Z","v":561508,"vw":1068.405308},{"c":1084.05,"h":1093.97,"l":1062.24,"n":25429,"o":1065.5,"t":"2026-06-08T04:00:00Z","v":454735,"vw":1085.541353},{"c":1094.17,"h":1106.878,"l":1070,"n":24441,"o":1087.95,"t":"2026-06-09T04:00:00Z","v":455826,"vw":1091.329872},{"c":1056.35,"h":1097.39,"l":1054.02,"n":25274,"o":1093.77,"t":"2026-06-10T04:00:00Z","v":575804,"vw":1070.416082},{"c":1068.49,"h":1076.04,"l":1045.92,"n":33475,"o":1065.01,"t":"2026-06-11T04:00:00Z","v":721259,"vw":1063.709864},{"c":1074.24,"h":1087.32,"l":1063.15,"n":23162,"o":1084.42,"t":"2026-06-12T04:00:00Z","v":450926,"vw":1075.875141},{"c":1084.01,"h":1093.57,"l":1075.92,"n":27588,"o":1086.07,"t":"2026-06-15T04:00:00Z","v":674572,"vw":1085.131957},{"c":1069.81,"h":1087.22,"l":1065.07,"n":20782,"o":1078.55,"t":"2026-06-16T04:00:00Z","v":435350,"vw":1073.230985},{"c":1048.97,"h":1080.01,"l":1048.71,"n":22568,"o":1070.13,"t":"2026-06-17T04:00:00Z","v":433778,"vw":1056.545528},{"c":1076.81,"h":1091.9,"l":1063.59,"n":22986,"o":1063.59,"t":"2026-06-18T04:00:00Z","v":847031,"vw":1077.185761},{"c":1092.68,"h":1096.68,"l":1074.895,"n":23456,"o":1077,"t":"2026-06-22T04:00:00Z","v":444592,"vw":1090.774471},{"c":1063.14,"h":1075.33,"l":1055.7,"n":21256,"o":1062.17,"t":"2026-06-23T04:00:00Z","v":447545,"vw":1066.002846},{"c":1083.72,"h":1085.41,"l":1065.82,"n":22069,"o":1073.76,"t":"2026-06-24T04:00:00Z","v":504369,"vw":1080.872805},{"c":1139.51,"h":1143.69,"l":1090.625,"n":32348,"o":1095.17,"t":"2026-06-25T04:00:00Z","v":760416,"vw":1135.467773},{"c":1121.66,"h":1142.7389,"l":1114.71,"n":27631,"o":1137.14,"t":"2026-06-26T04:00:00Z","v":960252,"vw":1123.888009},{"c":1122.67,"h":1129.2499,"l":1111.686,"n":22994,"o":1121.23,"t":"2026-06-29T04:00:00Z","v":350753,"vw":1121.354056},{"c":1132.89,"h":1140.69,"l":1120.01,"n":18544,"o":1128.43,"t":"2026-06-30T04:00:00Z","v":317894,"vw":1131.691454},{"c":1111.76,"h":1142,"l":1111.1,"n":20055,"o":1128.3,"t":"2026-07-01T04:00:00Z","v":312230,"vw":1119.081777},{"c":1098.59,"h":1125.58,"l":1084.92,"n":20372,"o":1125.58,"t":"2026-07-02T04:00:00Z","v":341983,"vw":1098.177798},{"c":1099.68,"h":1105.0131,"l":1087.03,"n":18084,"o":1096.47,"t":"2026-07-06T04:00:00Z","v":293334,"vw":1098.044508},{"c":1056.02,"h":1095,"l":1042.71,"n":26213,"o":1092.05,"t":"2026-07-07T04:00:00Z","v":507806,"vw":1055.489936},{"c":1071.49,"h":1075.02,"l":1041.425,"n":21241,"o":1046.24,"t":"2026-07-08T04:00:00Z","v":418725,"vw":1065.519454},{"c":1088.67,"h":1097.12,"l":1077.33,"n":15243,"o":1077.33,"t":"2026-07-09T04:00:00Z","v":350771,"vw":1088.987703},{"c":1095.55,"h":1110.65,"l":1088.02,"n":16334,"o":1088.02,"t":"2026-07-10T04:00:00Z","v":278868,"vw":1100.044833},{"c":1085.34,"h":1104.85,"l":1080.83,"n":15195,"o":1097.05,"t":"2026-07-13T04:00:00Z","v":277619,"vw":1087.814808},{"c":1065.83,"h":1106,"l":1061.4225,"n":22145,"o":1104.46,"t":"2026-07-14T04:00:00Z","v":434347,"vw":1068.647111},{"c":1047.28,"h":1069.889,"l":1035,"n":21945,"o":1066.56,"t":"2026-07-15T04:00:00Z","v":477436,"vw":1050.105038},{"c":1071.82,"h":1076.5,"l":1042.51,"n":21362,"o":1045.07,"t":"2026-07-16T04:00:00Z","v":345267,"vw":1069.943296},{"c":1045.21,"h":1076.635,"l":1041.71,"n":24772,"o":1060.65,"t":"2026-07-17T04:00:00Z","v":490653,"vw":1051.347442},{"c":1012.71,"h":1057.67,"l":1010.63,"n":26954,"o":1057.67,"t":"2026-07-20T04:00:00Z","v":523666,"vw":1017.570314},{"c":1013.54,"h":1023.605,"l":994.855,"n":29122,"o":1020.97,"t":"2026-07-21T04:00:00Z","v":667574,"vw":1011.868834},{"c":1035.06,"h":1037.12,"l":1006.34,"n":33340,"o":1017.23,"t":"2026-07-22T04:00:00Z","v":694520,"vw":1031.529944},{"c":1139.71,"h":1177.67,"l":1093.14,"n":54329,"o":1096,"t":"2026-07-23T04:00:00Z","v":1206109,"vw":1149.692006},{"c":1141.59,"h":1150.0571,"l":1124.36,"n":25245,"o":1131.8,"t":"2026-07-24T04:00:00Z","v":491104,"vw":1138.06593},{"c":1127.91,"h":1138.74,"l":1112.67,"n":26755,"o":1132.01,"t":"2026-07-27T04:00:00Z","v":474987,"vw":1122.778662},{"c":1091.26,"h":1140.05,"l":1087.235,"n":28907,"o":1135.32,"t":"2026-07-28T04:00:00Z","v":677600,"vw":1103.048949},{"c":1055.11,"h":1096.305,"l":1055.11,"n":31584,"o":1095.81,"t":"2026-07-29T04:00:00Z","v":625800,"vw":1068.187613},{"c":1068.63,"h":1082.87,"l":1052.32,"n":21689,"o":1070.94,"t":"2026-07-30T04:00:00Z","v":353611,"vw":1065.468858},{"c":1079.26,"h":1089,"l":1060.82,"n":20830,"o":1076.46,"t":"2026-07-31T04:00:00Z","v":381683,"vw":1079.148111},{"c":1115.92,"h":1121.88,"l":1076,"n":21247,"o":1080.13,"t":"2026-08-03T04:00:00Z","v":462620,"vw":1110.828244},{"c":1150.13,"h":1151.2,"l":1115.44,"n":30176,"o":1126.99,"t":"2026-08-04T04:00:00Z","v":598304,"vw":1145.705031},{"c":1162.04,"h":1168.93,"l":1146.275,"n":21302,"o":1151,"t":"2026-08-05T04:00:00Z","v":374685,"vw":1161.148784},{"c":1162.66,"h":1174.0699,"l":1152.365,"n":20145,"o":1166.68,"t":"2026-08-06T04:00:00Z","v":472654,"vw":1162.410602},{"c":1162.84,"h":1179.18,"l":1159.14,"n":17750,"o":1165,"t":"2026-08-07T04:00:00Z","v":355783,"vw":1167.305282},{"c":1137.52,"h":1164.5,"l":1134.4,"n":18967,"o":1162.68,"t":"2026-08-10T04:00:00Z","v":511320,"vw":1140.464409},{"c":1143.59,"h":1165.08,"l":1134.835,"n":16412,"o":1139,"t":"2026-08-11T04:00:00Z","v":289872,"vw":1148.338582},{"c":1129.3,"h":1152.525,"l":1125.54,"n":18683,"o":1148.83,"t":"2026-08-12T04:00:00Z","v":368276,"vw":1133.184872},{"c":1120.58,"h":1143.63,"l":1111.37,"n":20667,"o":1131.39,"t":"2026-08-13T04:00:00Z","v":437948,"vw":1121.562665},{"c":1153.83,"h":1161.275,"l":1119.79,"n":25096,"o":1123.36,"t":"2026-08-14T04:00:00Z","v":491946,"vw":1151.739876},{"c":1164.82,"h":1176.44,"l":1150,"n":22763,"o":1155.5,"t":"2026-08-17T04:00:00Z","v":368977,"vw":1165.295165},{"c":1116.38,"h":1156.78,"l":1116.36,"n":24768,"o":1153.8,"t":"2026-08-18T04:00:00Z","v":396107,"vw":1127.067477},{"c":1117.04,"h":1129.99,"l":1105.11,"n":22513,"o":1117.46,"t":"2026-08-19T04:00:00Z","v":389043,"vw":1117.262831},{"c":1095.26,"h":1119.31,"l":1089.51,"n":22343,"o":1107.43,"t":"2026-08-20T04:00:00Z","v":543722,"vw":1100.517998},{"c":1098.51,"h":1107.395,"l":1084.78,"n":19907,"o":1099.37,"t":"2026-08-21T04:00:00Z","v":472763,"vw":1094.870399},{"c":1083.56,"h":1107.465,"l":1082.235,"n":22577,"o":1100,"t":"2026-08-24T04:00:00Z","v":402474,"vw":1087.025863},{"c":1053.14,"h":1101.83,"l":1049.23,"n":22789,"o":1101.83,"t":"2026-08-25T04:00:00Z","v":441875,"vw":1061.847455},{"c":1057.66,"h":1073.935,"l":1050.6603,"n":20604,"o":1062.53,"t":"2026-08-26T04:00:00Z","v":297445,"vw":1058.303905},{"c":1037.51,"h":1058.715,"l":1036.04,"n":21687,"o":1053.33,"t":"2026-08-27T04:00:00Z","v":407793,"vw":1042.013186},{"c":1030.25,"h":1047.99,"l":1014.315,"n":26555,"o":1044.67,"t":"2026-08-28T04:00:00Z","v":547698,"vw":1027.533948},{"c":1038,"h":1041.49,"l":1017.641,"n":22026,"o":1036.04,"t":"2026-08-31T04:00:00Z","v":444461,"vw":1033.606203},{"c":990.15,"h":1033.49,"l":988.88,"n":23511,"o":1028.09,"t":"2026-09-01T04:00:00Z","v":462948,"vw":996.014736},{"c":979.82,"h":992.055,"l":976.66,"n":20458,"o":990.51,"t":"2026-09-02T04:00:00Z","v":381106,"vw":981.543453},{"c":993.87,"h":995.08,"l":967.58,"n":20699,"o":984.58,"t":"2026-09-03T04:00:00Z","v":323419,"vw":989.392703},{"c":1009.86,"h":1012.31,"l":988.54,"n":18366,"o":988.54,"t":"2026-09-04T04:00:00Z","v":316634,"vw":1007.723096},{"c":1015.17,"h":1024.661,"l":1005.86,"n":21571,"o":1012.2,"t":"2026-09-08T04:00:00Z","v":560097,"vw":1016.833081},{"c":1028.77,"h":1053.74,"l":1007.52,"n":28862,"o":1019.4,"t":"2026-09-09T04:00:00Z","v":502637,"vw":1035.564005},{"c":989.08,"h":1013.75,"l":979.1,"n":27636,"o":1002.4,"t":"2026-09-10T04:00:00Z","v":450416,"vw":990.161893},{"c":989.12,"h":1003.24,"l":984.155,"n":18676,"o":1000.01,"t":"2026-09-11T04:00:00Z","v":348636,"vw":991.597015},{"c":993.8,"h":1000.49,"l":968.5112,"n":21864,"o":979.48,"t":"2026-09-14T04:00:00Z","v":335543,"vw":993.281442},{"c":989.13,"h":995.655,"l":981.29,"n":17108,"o":993.71,"t":"2026-09-15T04:00:00Z","v":318343,"vw":987.646457},{"c":1006.25,"h":1025.53,"l":987.5,"n":23552,"o":994.43,"t":"2026-09-16T04:00:00Z","v":490407,"vw":1008.552018},{"c":1002.53,"h":1026.55,"l":998.51,"n":23588,"o":1026.27,"t":"2026-09-17T04:00:00Z","v":572240,"vw":1006.311126},{"c":1013.91,"h":1015.96,"l":991.14,"n":18302,"o":997.52,"t":"2026-09-18T04:00:00Z","v":599668,"vw":1009.535227},{"c":1029.92,"h":1033,"l":1010,"n":20819,"o":1021.86,"t":"2026-09-21T04:00:00Z","v":371091,"vw":1026.789329},{"c":1043.04,"h":1055.285,"l":1032.86,"n":21271,"o":1037.62,"t":"2026-09-22T04:00:00Z","v":452759,"vw":1045.664108},{"c":1031.99,"h":1056.99,"l":1031.99,"n":20234,"o":1041.9,"t":"2026-09-23T04:00:00Z","v":406597,"vw":1039.450667},{"c":1021.67,"h":1028.54,"l":1006.2,"n":24690,"o":1025.48,"t":"2026-09-24T04:00:00Z","v":444963,"vw":1018.50719},{"c":1047.06,"h":1050.195,"l":1017.67,"n":21888,"o":1017.71,"t":"2026-09-25T04:00:00Z","v":377142,"vw":1042.332705},{"c":1043.92,"h":1053.465,"l":1032.15,"n":21058,"o":1039.2,"t":"2026-09-28T04:00:00Z","v":452359,"vw":1045.730416},{"c":1014.54,"h":1044.61,"l":973.29,"n":38926,"o":1044.44,"t":"2026-09-29T04:00:00Z","v":1126545,"vw":1002.361849},{"c":1000.78,"h":1031.035,"l":1000.18,"n":28891,"o":1016,"t":"2026-09-30T04:00:00Z","v":679930,"vw":1010.12489},{"c":1034.11,"h":1036.645,"l":990.72,"n":24422,"o":1003.88,"t":"2026-10-01T04:00:00Z","v":530069,"vw":1017.082963},{"c":1081.04,"h":1081.49,"l":1048.69,"n":25329,"o":1048.69,"t":"2026-10-02T04:00:00Z","v":617981,"vw":1074.383153},{"c":1074.28,"h":1090.605,"l":1067.7201,"n":24245,"o":1082.07,"t":"2026-10-05T04:00:00Z","v":422910,"vw":1077.728867},{"c":1080.62,"h":1101.41,"l":1075,"n":21749,"o":1075.53,"t":"2026-10-06T04:00:00Z","v":367575,"vw":1086.369115},{"c":1037.44,"h":1070.955,"l":1022.26,"n":24932,"o":1070.59,"t":"2026-10-07T04:00:00Z","v":494174,"vw":1037.259093},{"c":1050.15,"h":1054.14,"l":1030.67,"n":24487,"o":1030.67,"t":"2026-10-08T04:00:00Z","v":460958,"vw":1046.384588},{"c":1056.37,"h":1065.04,"l":1039.425,"n":22557,"o":1055,"t":"2026-10-09T04:00:00Z","v":388395,"vw":1055.847599},{"c":1056.92,"h":1076.1,"l":1050.01,"n":19318,"o":1053.19,"t":"2026-10-12T04:00:00Z","v":354798,"vw":1061.966462},{"c":1060.58,"h":1069.25,"l":1053.8,"n":20701,"o":1056.72,"t":"2026-10-13T04:00:00Z","v":458450,"vw":1061.79316},{"c":1034.81,"h":1057.36,"l":1014.74,"n":29090,"o":1050,"t":"2026-10-14T04:00:00Z","v":590497,"vw":1032.865125},{"c":1047.58,"h":1048.57,"l":1005.89,"n":29397,"o":1028.89,"t":"2026-10-15T04:00:00Z","v":701681,"vw":1033.894663},{"c":1029.64,"h":1054.99,"l":1027.66,"n":23724,"o":1042.21,"t":"2026-10-16T04:00:00Z","v":531846,"vw":1037.029994},{"c":1025,"h":1057.08,"l":1018.81,"n":30456,"o":1049.4,"t":"2026-10-19T04:00:00Z","v":557350,"vw":1030.313502},{"c":1043.87,"h":1054.68,"l":1005.64,"n":27607,"o":1018,"t":"2026-10-20T04:00:00Z","v":612578,"vw":1037.426626},{"c":1073.955,"h":1077.03,"l":1043.46,"n":17843,"o":1050.19,"t":"2026-10-21T04:00:00Z","v":274545,"vw":1060.692285}],"volatilityBars":[{"c":1049.99,"h":1050.02,"l":1049.99,"n":16,"o":1050.02,"t":"2026-10-14T12:30:00Z","v":267,"vw":1050.003101},{"c":1050,"h":1052.84,"l":1031.62,"n":747,"o":1050,"t":"2026-10-14T13:30:00Z","v":26207,"vw":1047.667879},{"c":1053.515,"h":1057.09,"l":1051.16,"n":645,"o":1051.54,"t":"2026-10-14T13:45:00Z","v":8209,"vw":1053.737597},{"c":1053.36,"h":1053.98,"l":1047.14,"n":796,"o":1053.515,"t":"2026-10-14T14:00:00Z","v":11106,"vw":1051.216405},{"c":1053.36,"h":1057.36,"l":1052.14,"n":678,"o":1053.285,"t":"2026-10-14T14:15:00Z","v":7546,"vw":1054.486381},{"c":1053.81,"h":1056.11,"l":1051.83,"n":695,"o":1054.33,"t":"2026-10-14T14:30:00Z","v":7267,"vw":1053.932414},{"c":1049.015,"h":1052.97,"l":1047.5925,"n":581,"o":1052.28,"t":"2026-10-14T14:45:00Z","v":11076,"vw":1049.554521},{"c":1044.1899,"h":1049.64,"l":1042.54,"n":1018,"o":1049.01,"t":"2026-10-14T15:00:00Z","v":14820,"vw":1045.155417},{"c":1044.825,"h":1046.987,"l":1043.18,"n":657,"o":1043.18,"t":"2026-10-14T15:15:00Z","v":7979,"vw":1045.339457},{"c":1029.72,"h":1044.8,"l":1025.99,"n":1818,"o":1044.8,"t":"2026-10-14T15:30:00Z","v":36702,"vw":1035.357302},{"c":1027.91,"h":1031.23,"l":1025.1,"n":882,"o":1030.93,"t":"2026-10-14T15:45:00Z","v":9547,"vw":1028.379855},{"c":1020.82,"h":1029.66,"l":1019.74,"n":1288,"o":1027.94,"t":"2026-10-14T16:00:00Z","v":20041,"vw":1024.70968},{"c":1018.6,"h":1021.66,"l":1014.74,"n":1470,"o":1021.07,"t":"2026-10-14T16:15:00Z","v":28245,"vw":1018.491586},{"c":1024.6025,"h":1026.21,"l":1016.09,"n":1176,"o":1017.46,"t":"2026-10-14T16:30:00Z","v":19806,"vw":1020.191345},{"c":1024.875,"h":1025.27,"l":1017.83,"n":879,"o":1023.81,"t":"2026-10-14T16:45:00Z","v":12801,"vw":1022.461024},{"c":1028.56,"h":1029.39,"l":1023.5,"n":1173,"o":1024.785,"t":"2026-10-14T17:00:00Z","v":36235,"vw":1026.416666},{"c":1024.9075,"h":1030.62,"l":1024.74,"n":750,"o":1028.345,"t":"2026-10-14T17:15:00Z","v":13652,"vw":1028.865845},{"c":1024.525,"h":1026.08,"l":1022.0425,"n":684,"o":1024.81,"t":"2026-10-14T17:30:00Z","v":7989,"vw":1024.650459},{"c":1022.405,"h":1024.68,"l":1021.37,"n":612,"o":1024.295,"t":"2026-10-14T17:45:00Z","v":5578,"vw":1022.792037},{"c":1021.99,"h":1022.48,"l":1018.665,"n":879,"o":1021.64,"t":"2026-10-14T18:00:00Z","v":12356,"vw":1020.966689},{"c":1025.09,"h":1025.205,"l":1021.67,"n":689,"o":1021.89,"t":"2026-10-14T18:15:00Z","v":9238,"vw":1023.092051},{"c":1026.02,"h":1026.2825,"l":1023.39,"n":781,"o":1025.29,"t":"2026-10-14T18:30:00Z","v":8386,"vw":1024.890448},{"c":1022.815,"h":1025.34,"l":1022.495,"n":721,"o":1025.21,"t":"2026-10-14T18:45:00Z","v":7489,"vw":1023.648467},{"c":1025.8,"h":1025.8,"l":1020.58,"n":1148,"o":1021.815,"t":"2026-10-14T19:00:00Z","v":16421,"vw":1023.681503},{"c":1028.32,"h":1030.37,"l":1025.83,"n":1093,"o":1026.535,"t":"2026-10-14T19:15:00Z","v":14980,"vw":1027.748721},{"c":1031.93,"h":1032.65,"l":1028.56,"n":1163,"o":1028.56,"t":"2026-10-14T19:30:00Z","v":17665,"vw":1030.301656},{"c":1034.65,"h":1035.53,"l":1027.99,"n":4910,"o":1031.85,"t":"2026-10-14T19:45:00Z","v":98937,"vw":1032.974903},{"c":1031,"h":1035.02,"l":1031,"n":108,"o":1034.53,"t":"2026-10-14T20:00:00Z","v":111428,"vw":1034.793801},{"c":1033.97,"h":1036.88,"l":1033.94,"n":12,"o":1033.94,"t":"2026-10-14T20:45:00Z","v":449,"vw":1035.184651},{"c":1018.8375,"h":1034.755,"l":1018.8375,"n":750,"o":1028.89,"t":"2026-10-15T13:30:00Z","v":18989,"vw":1029.01221},{"c":1006.71,"h":1019.05,"l":1006.71,"n":1104,"o":1018.7,"t":"2026-10-15T13:45:00Z","v":17756,"vw":1012.318883},{"c":1015.775,"h":1019.5827,"l":1005.89,"n":1381,"o":1005.89,"t":"2026-10-15T14:00:00Z","v":29632,"vw":1014.550279},{"c":1013.57,"h":1020.24,"l":1013.57,"n":1824,"o":1015.5,"t":"2026-10-15T14:15:00Z","v":95843,"vw":1018.442618},{"c":1022.27,"h":1022.82,"l":1014.0925,"n":1007,"o":1015,"t":"2026-10-15T14:30:00Z","v":20393,"vw":1017.416703},{"c":1022.87,"h":1024.46,"l":1018.315,"n":878,"o":1022.27,"t":"2026-10-15T14:45:00Z","v":11237,"vw":1021.110504},{"c":1027.07,"h":1027.07,"l":1021.71,"n":900,"o":1023.24,"t":"2026-10-15T15:00:00Z","v":10747,"vw":1024.116771},{"c":1030.16,"h":1033.22,"l":1028.93,"n":770,"o":1028.93,"t":"2026-10-15T15:15:00Z","v":9975,"vw":1031.181641},{"c":1028.4,"h":1030.84,"l":1026.37,"n":1073,"o":1030.84,"t":"2026-10-15T15:30:00Z","v":16220,"vw":1028.138456},{"c":1028.695,"h":1029.91,"l":1025.84,"n":688,"o":1028.325,"t":"2026-10-15T15:45:00Z","v":9047,"vw":1028.676699},{"c":1026.03,"h":1029.915,"l":1025.41,"n":641,"o":1028.12,"t":"2026-10-15T16:00:00Z","v":8771,"vw":1026.470901},{"c":1029.075,"h":1029.24,"l":1026.03,"n":536,"o":1026.03,"t":"2026-10-15T16:15:00Z","v":6959,"vw":1027.460908},{"c":1026.73,"h":1029.18,"l":1025.5,"n":615,"o":1028.11,"t":"2026-10-15T16:30:00Z","v":7854,"vw":1026.95209},{"c":1027.37,"h":1029.37,"l":1025.48,"n":578,"o":1027.14,"t":"2026-10-15T16:45:00Z","v":5980,"vw":1026.931058},{"c":1028.365,"h":1030.89,"l":1026.668,"n":596,"o":1027.43,"t":"2026-10-15T17:00:00Z","v":7016,"vw":1028.102716},{"c":1033.53,"h":1033.53,"l":1028.9725,"n":370,"o":1029.36,"t":"2026-10-15T17:15:00Z","v":4613,"vw":1032.094936},{"c":1035.145,"h":1036.2,"l":1033.875,"n":870,"o":1033.875,"t":"2026-10-15T17:30:00Z","v":10915,"vw":1035.137447},{"c":1037.01,"h":1037.29,"l":1034.775,"n":858,"o":1034.93,"t":"2026-10-15T17:45:00Z","v":11477,"vw":1036.076298},{"c":1037.42,"h":1038.04,"l":1034.8775,"n":989,"o":1036.91,"t":"2026-10-15T18:00:00Z","v":19190,"vw":1036.056615},{"c":1040,"h":1040.01,"l":1036.55,"n":1012,"o":1036.95,"t":"2026-10-15T18:15:00Z","v":14178,"vw":1037.652663},{"c":1038.78,"h":1040.55,"l":1037.38,"n":816,"o":1039.49,"t":"2026-10-15T18:30:00Z","v":17200,"vw":1039.321861},{"c":1039.81,"h":1040.33,"l":1036.6,"n":983,"o":1038,"t":"2026-10-15T18:45:00Z","v":14038,"vw":1039.01929},{"c":1041.1,"h":1042.67,"l":1038.69,"n":1063,"o":1039.81,"t":"2026-10-15T19:00:00Z","v":21635,"vw":1040.451019},{"c":1040.55,"h":1042.85,"l":1039.35,"n":1215,"o":1041.9,"t":"2026-10-15T19:15:00Z","v":27309,"vw":1041.366631},{"c":1040.18,"h":1042.45,"l":1038.24,"n":1389,"o":1039.93,"t":"2026-10-15T19:30:00Z","v":22178,"vw":1040.920112},{"c":1047.26,"h":1048.57,"l":1038.16,"n":5045,"o":1040.385,"t":"2026-10-15T19:45:00Z","v":94745,"vw":1044.282666},{"c":1044,"h":1047.58,"l":1044,"n":116,"o":1047,"t":"2026-10-15T20:00:00Z","v":154961,"vw":1047.571513},{"c":1034.4928,"h":1034.4928,"l":1034.4928,"n":1,"o":1034.4928,"t":"2026-10-15T20:15:00Z","v":402,"vw":1034.4928},{"c":1047,"h":1047,"l":1047,"n":1,"o":1047,"t":"2026-10-15T20:30:00Z","v":157,"vw":1047},{"c":1044,"h":1044,"l":1044,"n":2,"o":1044,"t":"2026-10-15T22:45:00Z","v":50,"vw":1044},{"c":1046,"h":1046,"l":1045.5,"n":11,"o":1045.5,"t":"2026-10-16T08:00:00Z","v":154,"vw":1045.768817},{"c":1051.24,"h":1051.3,"l":1042.21,"n":347,"o":1042.21,"t":"2026-10-16T13:30:00Z","v":19578,"vw":1043.110604},{"c":1053.25,"h":1054.99,"l":1050.01,"n":525,"o":1051.42,"t":"2026-10-16T13:45:00Z","v":9590,"vw":1052.681153},{"c":1045.75,"h":1051.97,"l":1044.34,"n":595,"o":1051.95,"t":"2026-10-16T14:00:00Z","v":6209,"vw":1046.485942},{"c":1044.905,"h":1045.755,"l":1042.64,"n":625,"o":1045.75,"t":"2026-10-16T14:15:00Z","v":15135,"vw":1044.49342},{"c":1049.805,"h":1051.849,"l":1045.73,"n":642,"o":1045.73,"t":"2026-10-16T14:30:00Z","v":9362,"vw":1049.200026},{"c":1045.445,"h":1051.11,"l":1045.41,"n":644,"o":1049.81,"t":"2026-10-16T14:45:00Z","v":11669,"vw":1049.329189},{"c":1040.92,"h":1045.85,"l":1039.79,"n":634,"o":1045.73,"t":"2026-10-16T15:00:00Z","v":8040,"vw":1042.742986},{"c":1041.64,"h":1043.62,"l":1039.89,"n":674,"o":1040.86,"t":"2026-10-16T15:15:00Z","v":11439,"vw":1041.368481},{"c":1041.3,"h":1043.37,"l":1040.79,"n":553,"o":1040.79,"t":"2026-10-16T15:30:00Z","v":8048,"vw":1041.945651},{"c":1046.26,"h":1047.49,"l":1041.34,"n":1006,"o":1041.34,"t":"2026-10-16T15:45:00Z","v":15586,"vw":1045.675398},{"c":1050.31,"h":1050.31,"l":1045.57,"n":890,"o":1045.68,"t":"2026-10-16T16:00:00Z","v":15712,"vw":1047.131773},{"c":1048.345,"h":1050.96,"l":1047.66,"n":669,"o":1050.96,"t":"2026-10-16T16:15:00Z","v":13375,"vw":1049.652368},{"c":1046.635,"h":1049.38,"l":1046.635,"n":941,"o":1047.46,"t":"2026-10-16T16:30:00Z","v":15503,"vw":1048.177118},{"c":1044.79,"h":1048.15,"l":1043.36,"n":934,"o":1047.22,"t":"2026-10-16T16:45:00Z","v":17082,"vw":1046.632956},{"c":1039.325,"h":1045.155,"l":1038.185,"n":595,"o":1045.155,"t":"2026-10-16T17:00:00Z","v":7735,"vw":1040.463138},{"c":1040.06,"h":1040.06,"l":1036.345,"n":517,"o":1039.258,"t":"2026-10-16T17:15:00Z","v":5088,"vw":1038.295745},{"c":1039.17,"h":1040.62,"l":1036.8,"n":677,"o":1040.62,"t":"2026-10-16T17:30:00Z","v":14135,"vw":1039.178344},{"c":1031.6275,"h":1036.86,"l":1029.85,"n":649,"o":1036.86,"t":"2026-10-16T17:45:00Z","v":9932,"vw":1032.763505},{"c":1029.95,"h":1031.625,"l":1027.66,"n":588,"o":1031.01,"t":"2026-10-16T18:00:00Z","v":5469,"vw":1029.857653},{"c":1029.205,"h":1030.9,"l":1029.145,"n":622,"o":1030.25,"t":"2026-10-16T18:15:00Z","v":6572,"vw":1029.910398},{"c":1033.83,"h":1035.18,"l":1029.37,"n":641,"o":1029.37,"t":"2026-10-16T18:30:00Z","v":10270,"vw":1033.400617},{"c":1036.33,"h":1036.6,"l":1033.07,"n":770,"o":1034.63,"t":"2026-10-16T18:45:00Z","v":12507,"vw":1034.304232},{"c":1037.205,"h":1037.49,"l":1031.58,"n":874,"o":1034.63,"t":"2026-10-16T19:00:00Z","v":14061,"vw":1033.951494},{"c":1037.375,"h":1039.11,"l":1034.69,"n":1049,"o":1037.23,"t":"2026-10-16T19:15:00Z","v":16582,"vw":1036.824098},{"c":1035.6,"h":1038.3,"l":1034.68,"n":1543,"o":1037.77,"t":"2026-10-16T19:30:00Z","v":25123,"vw":1036.450791},{"c":1029.79,"h":1036.17,"l":1028.57,"n":4001,"o":1035.355,"t":"2026-10-16T19:45:00Z","v":71265,"vw":1031.016658},{"c":1029,"h":1029.69,"l":1027,"n":104,"o":1029.64,"t":"2026-10-16T20:00:00Z","v":148885,"vw":1029.629589},{"c":1030.2,"h":1030.2,"l":1029,"n":13,"o":1029,"t":"2026-10-16T20:15:00Z","v":793,"vw":1029.270356},{"c":1029.64,"h":1029.64,"l":1029.64,"n":2,"o":1029.64,"t":"2026-10-16T22:15:00Z","v":100,"vw":1029.64},{"c":1036.8,"h":1036.8,"l":1036.8,"n":3,"o":1036.8,"t":"2026-10-19T11:30:00Z","v":102,"vw":1036.8},{"c":1036.9,"h":1036.91,"l":1036.9,"n":6,"o":1036.91,"t":"2026-10-19T12:15:00Z","v":261,"vw":1036.903077},{"c":1039.62,"h":1057.08,"l":1038.595,"n":932,"o":1049.4,"t":"2026-10-19T13:30:00Z","v":25371,"vw":1049.181148},{"c":1034.12,"h":1042.63,"l":1034.12,"n":895,"o":1040.2,"t":"2026-10-19T13:45:00Z","v":16263,"vw":1038.052326},{"c":1044.81,"h":1044.81,"l":1035.35,"n":1074,"o":1035.35,"t":"2026-10-19T14:00:00Z","v":16135,"vw":1040.403154},{"c":1036.39,"h":1046.76,"l":1034.305,"n":1192,"o":1046.5,"t":"2026-10-19T14:15:00Z","v":29343,"vw":1040.085117},{"c":1028.04,"h":1037,"l":1027.03,"n":1146,"o":1037,"t":"2026-10-19T14:30:00Z","v":16579,"vw":1031.145175},{"c":1029.14,"h":1032.09,"l":1026.825,"n":894,"o":1028.025,"t":"2026-10-19T14:45:00Z","v":11603,"vw":1028.455852},{"c":1034.56,"h":1035,"l":1028.955,"n":1027,"o":1028.955,"t":"2026-10-19T15:00:00Z","v":14029,"vw":1032.065268},{"c":1039.43,"h":1040.86,"l":1035.17,"n":1261,"o":1035.17,"t":"2026-10-19T15:15:00Z","v":24207,"vw":1039.327225},{"c":1042.24,"h":1043.68,"l":1036.755,"n":1759,"o":1039.96,"t":"2026-10-19T15:30:00Z","v":40442,"vw":1040.615804},{"c":1038.7,"h":1042.18,"l":1037.99,"n":820,"o":1041.11,"t":"2026-10-19T15:45:00Z","v":9325,"vw":1039.717991},{"c":1036.8,"h":1038.15,"l":1033.64,"n":746,"o":1038.15,"t":"2026-10-19T16:00:00Z","v":8797,"vw":1036.255126},{"c":1034.47,"h":1037.76,"l":1031.33,"n":705,"o":1037.175,"t":"2026-10-19T16:15:00Z","v":8099,"vw":1034.803288},{"c":1031.87,"h":1034.47,"l":1029.0201,"n":444,"o":1034.47,"t":"2026-10-19T16:30:00Z","v":11984,"vw":1032.189336},{"c":1027.205,"h":1031.315,"l":1026.46,"n":712,"o":1030.99,"t":"2026-10-19T16:45:00Z","v":9950,"vw":1028.86128},{"c":1026.74,"h":1027.33,"l":1025,"n":778,"o":1026.09,"t":"2026-10-19T17:00:00Z","v":8833,"vw":1026.156306},{"c":1022.545,"h":1028.03,"l":1022.215,"n":804,"o":1026.77,"t":"2026-10-19T17:15:00Z","v":9138,"vw":1025.545529},{"c":1025.24,"h":1026.36,"l":1022.305,"n":1074,"o":1023.25,"t":"2026-10-19T17:30:00Z","v":11904,"vw":1023.756728},{"c":1024.255,"h":1025.255,"l":1023.22,"n":655,"o":1025.245,"t":"2026-10-19T17:45:00Z","v":8228,"vw":1024.353687},{"c":1022.57,"h":1025.52,"l":1021.3601,"n":706,"o":1025.02,"t":"2026-10-19T18:00:00Z","v":7936,"vw":1024.07881},{"c":1024.71,"h":1025.58,"l":1022.49,"n":766,"o":1023.32,"t":"2026-10-19T18:15:00Z","v":7508,"vw":1024.190392},{"c":1022.22,"h":1026.29,"l":1021.23,"n":1050,"o":1024.595,"t":"2026-10-19T18:30:00Z","v":15497,"vw":1023.831878},{"c":1020.75,"h":1023.055,"l":1019.25,"n":1300,"o":1021.93,"t":"2026-10-19T18:45:00Z","v":20537,"vw":1020.72089},{"c":1020.715,"h":1021.715,"l":1018.81,"n":1290,"o":1019.92,"t":"2026-10-19T19:00:00Z","v":23073,"vw":1020.049493},{"c":1021.365,"h":1024.74,"l":1019.58,"n":1770,"o":1020.22,"t":"2026-10-19T19:15:00Z","v":27614,"vw":1021.81774},{"c":1025.8,"h":1027.36,"l":1021.13,"n":1754,"o":1021.13,"t":"2026-10-19T19:30:00Z","v":28090,"vw":1024.16031},{"c":1024.67,"h":1028.32,"l":1023.4601,"n":4093,"o":1025.79,"t":"2026-10-19T19:45:00Z","v":68851,"vw":1025.939513},{"c":1025,"h":1025,"l":1025,"n":69,"o":1025,"t":"2026-10-19T20:00:00Z","v":73351,"vw":1025},{"c":1025,"h":1025,"l":1025,"n":1,"o":1025,"t":"2026-10-19T20:30:00Z","v":50,"vw":1025},{"c":1024.96,"h":1024.96,"l":1024.96,"n":1,"o":1024.96,"t":"2026-10-19T20:45:00Z","v":228,"vw":1024.96},{"c":1008.325,"h":1019.94,"l":1007.63,"n":975,"o":1018,"t":"2026-10-20T13:30:00Z","v":24267,"vw":1014.066721},{"c":1021.56,"h":1023.31,"l":1005.64,"n":1241,"o":1006.65,"t":"2026-10-20T13:45:00Z","v":34527,"vw":1013.677535},{"c":1021.63,"h":1025.875,"l":1019.41,"n":780,"o":1022.62,"t":"2026-10-20T14:00:00Z","v":10128,"vw":1022.876806},{"c":1035.97,"h":1036.68,"l":1022,"n":1936,"o":1022.19,"t":"2026-10-20T14:15:00Z","v":58894,"vw":1026.811422},{"c":1042.23,"h":1042.29,"l":1032.94,"n":1175,"o":1036.63,"t":"2026-10-20T14:30:00Z","v":15821,"vw":1038.749462},{"c":1046.89,"h":1048.13,"l":1041.1875,"n":738,"o":1044.36,"t":"2026-10-20T14:45:00Z","v":8920,"vw":1046.060518},{"c":1039.88,"h":1048.57,"l":1039.87,"n":800,"o":1045.71,"t":"2026-10-20T15:00:00Z","v":10462,"vw":1043.901345},{"c":1043.12,"h":1047.1,"l":1041.71,"n":768,"o":1042.045,"t":"2026-10-20T15:15:00Z","v":8273,"vw":1044.847865},{"c":1043.99,"h":1044.87,"l":1042.71,"n":830,"o":1043.79,"t":"2026-10-20T15:30:00Z","v":11214,"vw":1043.779023},{"c":1042.255,"h":1043.68,"l":1041.11,"n":582,"o":1043.5,"t":"2026-10-20T15:45:00Z","v":7362,"vw":1042.303288},{"c":1040.74,"h":1042.0199,"l":1039.53,"n":404,"o":1041.655,"t":"2026-10-20T16:00:00Z","v":4239,"vw":1040.968482},{"c":1041.29,"h":1042.85,"l":1037.695,"n":573,"o":1040.505,"t":"2026-10-20T16:15:00Z","v":6892,"vw":1039.476864},{"c":1043.215,"h":1043.55,"l":1040.52,"n":444,"o":1040.52,"t":"2026-10-20T16:30:00Z","v":5536,"vw":1043.005269},{"c":1040.12,"h":1047.03,"l":1039.075,"n":800,"o":1043.91,"t":"2026-10-20T16:45:00Z","v":9551,"vw":1043.168703},{"c":1043,"h":1043,"l":1040.87,"n":515,"o":1040.87,"t":"2026-10-20T17:00:00Z","v":6640,"vw":1041.608031},{"c":1040.895,"h":1043.44,"l":1040.72,"n":588,"o":1042.98,"t":"2026-10-20T17:15:00Z","v":7096,"vw":1041.883818},{"c":1048.62,"h":1049.08,"l":1041.71,"n":881,"o":1041.71,"t":"2026-10-20T17:30:00Z","v":12992,"vw":1046.997594},{"c":1047.61,"h":1049.38,"l":1046.68,"n":717,"o":1047.78,"t":"2026-10-20T17:45:00Z","v":8549,"vw":1047.819433},{"c":1050.95,"h":1050.95,"l":1046.625,"n":802,"o":1048.38,"t":"2026-10-20T18:00:00Z","v":8016,"vw":1048.523257},{"c":1050.1884,"h":1052.06,"l":1048.32,"n":985,"o":1050.845,"t":"2026-10-20T18:15:00Z","v":12555,"vw":1050.377367},{"c":1050.61,"h":1054.68,"l":1050.61,"n":1169,"o":1051.43,"t":"2026-10-20T18:30:00Z","v":17734,"vw":1053.153986},{"c":1049.135,"h":1052.99,"l":1049.135,"n":723,"o":1050.605,"t":"2026-10-20T18:45:00Z","v":7030,"vw":1051.023607},{"c":1049.195,"h":1052.145,"l":1049.03,"n":1023,"o":1049.15,"t":"2026-10-20T19:00:00Z","v":12694,"vw":1050.114851},{"c":1046.21,"h":1049.46,"l":1045.26,"n":1110,"o":1049.1709,"t":"2026-10-20T19:15:00Z","v":14008,"vw":1046.900381},{"c":1045.44,"h":1046.36,"l":1043,"n":1215,"o":1045.3,"t":"2026-10-20T19:30:00Z","v":15868,"vw":1044.958342},{"c":1044.81,"h":1048.8,"l":1042.985,"n":3411,"o":1045.555,"t":"2026-10-20T19:45:00Z","v":60870,"vw":1045.373251},{"c":1043,"h":1043.87,"l":1030.8696,"n":93,"o":1043.87,"t":"2026-10-20T20:00:00Z","v":137171,"vw":1043.86192},{"c":1042.99,"h":1042.99,"l":1042.99,"n":2,"o":1042.99,"t":"2026-10-20T20:15:00Z","v":88,"vw":1042.99},{"c":1043.4,"h":1043.4,"l":1043.4,"n":6,"o":1043.4,"t":"2026-10-20T20:45:00Z","v":208,"vw":1043.4},{"c":1046.03,"h":1046.03,"l":1046.03,"n":1,"o":1046.03,"t":"2026-10-20T22:15:00Z","v":50,"vw":1046.03},{"c":1051.795,"h":1054.85,"l":1044.04,"n":444,"o":1050.19,"t":"2026-10-21T13:30:00Z","v":9297,"vw":1050.391178},{"c":1053.88,"h":1056.02,"l":1050,"n":638,"o":1050.12,"t":"2026-10-21T13:45:00Z","v":8845,"vw":1054.057129},{"c":1045.5794,"h":1052.53,"l":1043.7938,"n":1004,"o":1052.53,"t":"2026-10-21T14:00:00Z","v":15224,"vw":1047.496728},{"c":1044.15,"h":1048.96,"l":1043.97,"n":772,"o":1047.18,"t":"2026-10-21T14:15:00Z","v":19280,"vw":1046.387786},{"c":1046.48,"h":1047.86,"l":1043.46,"n":761,"o":1043.47,"t":"2026-10-21T14:30:00Z","v":8876,"vw":1045.590616},{"c":1052.84,"h":1055.4,"l":1047.24,"n":1148,"o":1047.89,"t":"2026-10-21T14:45:00Z","v":17590,"vw":1052.096682},{"c":1050.13,"h":1052.71,"l":1047.205,"n":940,"o":1051.55,"t":"2026-10-21T15:00:00Z","v":14120,"vw":1050.796826},{"c":1052.3,"h":1053.67,"l":1049.931,"n":717,"o":1050.08,"t":"2026-10-21T15:15:00Z","v":11070,"vw":1051.920911},{"c":1052.11,"h":1055.85,"l":1048.57,"n":835,"o":1052.35,"t":"2026-10-21T15:30:00Z","v":15033,"vw":1053.24432},{"c":1066.06,"h":1066.06,"l":1054.17,"n":1700,"o":1054.68,"t":"2026-10-21T15:45:00Z","v":27602,"vw":1059.553853},{"c":1068.59,"h":1072.5785,"l":1064.875,"n":1497,"o":1064.875,"t":"2026-10-21T16:00:00Z","v":24491,"vw":1069.62795},{"c":1067.02,"h":1070.14,"l":1066.285,"n":892,"o":1069.98,"t":"2026-10-21T16:15:00Z","v":9620,"vw":1068.519817},{"c":1069.3925,"h":1074.05,"l":1065.088,"n":1129,"o":1066.28,"t":"2026-10-21T16:30:00Z","v":15692,"vw":1068.10644},{"c":1071.07,"h":1071.07,"l":1068.645,"n":967,"o":1069.305,"t":"2026-10-21T16:45:00Z","v":14804,"vw":1069.550349},{"c":1072.82,"h":1072.935,"l":1068.67,"n":1083,"o":1070.84,"t":"2026-10-21T17:00:00Z","v":18206,"vw":1070.480339},{"c":1074.065,"h":1075.85,"l":1072.6,"n":1153,"o":1073.31,"t":"2026-10-21T17:15:00Z","v":18246,"vw":1074.190353},{"c":1074.98,"h":1077.03,"l":1072.9,"n":1052,"o":1074.095,"t":"2026-10-21T17:30:00Z","v":18752,"vw":1075.242154},{"c":1073.955,"h":1076.11,"l":1073.2,"n":191,"o":1075.31,"t":"2026-10-21T17:45:00Z","v":1962,"vw":1074.676035}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.363480392156863,"strike":1208.578431372549,"iv":1.2003745098039216,"gamma":0.0018284313725490196,"theta":-4.196632352941177,"vega":0.13945735294117648,"rho":0.00618047437861681,"breakevenPct":12.941595482558022},{"delta":0.15,"premium":6.497402597402596,"strike":1171.6883116883116,"iv":1.0892558441558442,"gamma":0.002649350649350649,"theta":-5.060545454545454,"vega":0.18527402597402595,"rho":0.009141351313300532,"breakevenPct":9.705314867542347},{"delta":0.2,"premium":9.688157894736843,"strike":1156.7105263157894,"iv":1.1308986842105264,"gamma":0.003098684210526316,"theta":-6.307446052631579,"vega":0.222125,"rho":0.012017729469362633,"breakevenPct":8.607780047630149},{"delta":0.25,"premium":13.173913043478262,"strike":1142.391304347826,"iv":1.158045652173913,"gamma":0.0034521739130434783,"theta":-7.333928260869565,"vega":0.252395652173913,"rho":0.014857279544350547,"breakevenPct":7.599035098426327},{"delta":0.3,"premium":17.946491228070176,"strike":1131.7543859649122,"iv":1.238482456140351,"gamma":0.0035,"theta":-8.585147368421051,"vega":0.2759947368421053,"rho":0.017617269803462544,"breakevenPct":7.05298426777495},{"delta":0.35,"premium":21.266299559471364,"strike":1115.6167400881056,"iv":1.1907299559471365,"gamma":0.0039,"theta":-8.802261674008811,"vega":0.29438722466960354,"rho":0.02044247171737457,"breakevenPct":5.859467077072796},{"delta":0.4,"premium":26.762162162162166,"strike":1104.1891891891892,"iv":1.2436054054054053,"gamma":0.0039,"theta":-9.590124324324325,"vega":0.3070648648648649,"rho":0.02314285194651562,"breakevenPct":5.307145211051804},{"delta":0.45,"premium":32.08409090909091,"strike":1091.4772727272727,"iv":1.2555727272727273,"gamma":0.003929545454545455,"theta":-9.922356818181818,"vega":0.3145909090909091,"rho":0.02585002199720857,"breakevenPct":4.619035586813577},{"delta":0.5,"premium":38.04631578947368,"strike":1078.9736842105262,"iv":1.2711105263157894,"gamma":0.003920526315789473,"theta":-10.129514736842106,"vega":0.31705894736842105,"rho":0.028516113695941744,"breakevenPct":4.009944550749337},{"delta":0.55,"premium":44.56000000000002,"strike":1066.2051282051282,"iv":1.2802876923076925,"gamma":0.003924102564102564,"theta":-10.12699794871795,"vega":0.3146097435897436,"rho":0.031154748284086507,"breakevenPct":3.427529850424669},{"delta":0.6,"premium":52.40588235294117,"strike":1053.0882352941176,"iv":1.3060588235294117,"gamma":0.0037235294117647063,"theta":-10.090958823529412,"vega":0.3071,"rho":0.03371793515524603,"breakevenPct":2.936726180059589},{"delta":0.65,"premium":59.208988764044946,"strike":1040.2808988764045,"iv":1.2818483146067416,"gamma":0.0036112359550561795,"theta":-9.504251685393257,"vega":0.29440337078651685,"rho":0.03634475997817578,"breakevenPct":2.377649681825551},{"delta":0.7,"premium":69.07203389830508,"strike":1025.9110169491526,"iv":1.304984745762712,"gamma":0.0033635593220338977,"theta":-9.090468644067798,"vega":0.276385593220339,"rho":0.03880342737020026,"breakevenPct":1.9580011124728474},{"delta":0.75,"premium":81.80714285714286,"strike":1009.1964285714286,"iv":1.349394642857143,"gamma":0.0029678571428571423,"theta":-8.597617857142858,"vega":0.2526035714285714,"rho":0.04111261721126213,"breakevenPct":1.587456776920022},{"delta":0.8,"premium":95.23333333333333,"strike":991.6666666666666,"iv":1.3647999999999998,"gamma":0.0026,"theta":-7.6737666666666655,"vega":0.22243333333333332,"rho":0.043393353765674096,"breakevenPct":1.2053577663868607},{"delta":0.85,"premium":110.53974358974358,"strike":972.4358974358975,"iv":1.3631897435897435,"gamma":0.002148717948717949,"theta":-6.401310256410256,"vega":0.18535897435897436,"rho":0.04558878144895704,"breakevenPct":0.8399459032865549},{"delta":0.9,"premium":129.3677891056442,"strike":950.1191462237041,"iv":1.3175792212433268,"gamma":0.0016397049170409977,"theta":-4.600595851797426,"vega":0.14255612926659028,"rho":0.04791251652442337,"breakevenPct":0.5150993597821484}],"put":[{"delta":0.1,"premium":5.980335427407497,"strike":936.0834081216964,"iv":1.484525173100461,"gamma":0.00145867522249243,"theta":-5.050761688887386,"vega":0.14246302124616098,"rho":-0.006526689695905923,"breakevenPct":13.394595425852213},{"delta":0.15,"premium":9.386311787072243,"strike":966.9391634980989,"iv":1.4448334600760457,"gamma":0.002038783269961977,"theta":-6.672879087452472,"vega":0.1851722433460076,"rho":-0.01011871162475216,"breakevenPct":10.838642986807955},{"delta":0.2,"premium":13.134782608695652,"strike":989.3478260869565,"iv":1.4074565217391304,"gamma":0.002486956521739131,"theta":-7.805308695652174,"vega":0.22257826086956523,"rho":-0.013403631356837673,"breakevenPct":9.101122162636154},{"delta":0.25,"premium":17.754545454545454,"strike":1006.2121212121212,"iv":1.4192909090909092,"gamma":0.0028242424242424244,"theta":-8.930454545454547,"vega":0.2525969696969697,"rho":-0.01671694296556247,"breakevenPct":7.960987587228904},{"delta":0.3,"premium":21.40689655172414,"strike":1024.7413793103449,"iv":1.3410034482758626,"gamma":0.0032793103448275846,"theta":-9.230241379310348,"vega":0.2763758620689655,"rho":-0.019967192658031287,"breakevenPct":6.5757426746352765},{"delta":0.35,"premium":27.25,"strike":1038.25,"iv":1.3744,"gamma":0.00336,"theta":-10.07439,"vega":0.29445,"rho":-0.023325687737908163,"breakevenPct":5.8619774571560175},{"delta":0.4,"premium":32.117283950617285,"strike":1052.7160493827162,"iv":1.3375592592592591,"gamma":0.003608641975308642,"theta":-10.220602469135802,"vega":0.3071382716049383,"rho":-0.026619871922172494,"breakevenPct":4.968200210241693},{"delta":0.45,"premium":36.500253807106596,"strike":1066.2690355329948,"iv":1.2766319796954315,"gamma":0.0039,"theta":-9.98457614213198,"vega":0.31455685279187817,"rho":-0.029884241732541526,"breakevenPct":4.114345412434568},{"delta":0.5,"premium":44.380829015544045,"strike":1079.2746113989638,"iv":1.3148036269430052,"gamma":0.0038,"theta":-10.361055440414509,"vega":0.31707098445595855,"rho":-0.033343512141198337,"breakevenPct":3.6371372745208395},{"delta":0.55,"premium":50.84923076923078,"strike":1092.128205128205,"iv":1.2903225641025642,"gamma":0.0039,"theta":-10.078775384615385,"vega":0.31454871794871797,"rho":-0.036724787350183384,"breakevenPct":3.042587970727417},{"delta":0.6,"premium":58.23041237113402,"strike":1105.0515463917525,"iv":1.2739072164948453,"gamma":0.0038,"theta":-9.706159793814432,"vega":0.30715567010309275,"rho":-0.04015520863894036,"breakevenPct":2.5265365848086208},{"delta":0.65,"premium":67.8977272727273,"strike":1119.2613636363637,"iv":1.2831556818181817,"gamma":0.003614772727272727,"theta":-9.362689772727272,"vega":0.2944534090909091,"rho":-0.043720677901481465,"breakevenPct":2.1035670615960296},{"delta":0.7,"premium":76.21198910081742,"strike":1132.3705722070845,"iv":1.2483373297002727,"gamma":0.0034762942779291554,"theta":-8.530471934604906,"vega":0.2761596730245232,"rho":-0.04721864212080477,"breakevenPct":1.6570914883521988},{"delta":0.75,"premium":84.87931873479319,"strike":1145.352798053528,"iv":1.204796593673966,"gamma":0.0032929440389294403,"theta":-7.50443698296837,"vega":0.2520773722627737,"rho":-0.050746032717253337,"breakevenPct":1.2553152302717734},{"delta":0.8,"premium":94.82743362831859,"strike":1159.1150442477876,"iv":1.161829203539823,"gamma":0.003017699115044248,"theta":-6.36013185840708,"vega":0.2224849557522124,"rho":-0.054353591174332146,"breakevenPct":0.9001670815379517},{"delta":0.85,"premium":110.64180929095353,"strike":1177.9462102689486,"iv":1.1535498777506112,"gamma":0.0025410757946210272,"theta":-5.2329440097799536,"vega":0.18489266503667487,"rho":-0.05832254737329769,"breakevenPct":0.6192623547545986},{"delta":0.9,"premium":133.48749999999998,"strike":1203.4615384615386,"iv":1.1544307692307691,"gamma":0.0018961538461538462,"theta":-3.901363461538461,"vega":0.13872115384615386,"rho":-0.06272009553886963,"breakevenPct":0.3706823412956319}]},"raw":{"call":[{"delta":0.1,"premium":4.363480392156863,"strike":1208.578431372549,"iv":1.2003745098039216,"gamma":0.0018284313725490196,"theta":-4.196632352941177,"vega":0.13945735294117648,"rho":0.00618047437861681,"breakevenPct":12.941595482558022},{"delta":0.15,"premium":6.497402597402596,"strike":1171.6883116883116,"iv":1.0892558441558442,"gamma":0.002649350649350649,"theta":-5.060545454545454,"vega":0.18527402597402595,"rho":0.009141351313300532,"breakevenPct":9.705314867542347},{"delta":0.2,"premium":9.688157894736843,"strike":1156.7105263157894,"iv":1.1308986842105264,"gamma":0.003098684210526316,"theta":-6.307446052631579,"vega":0.222125,"rho":0.012017729469362633,"breakevenPct":8.607780047630149},{"delta":0.25,"premium":13.173913043478262,"strike":1142.391304347826,"iv":1.158045652173913,"gamma":0.0034521739130434783,"theta":-7.333928260869565,"vega":0.252395652173913,"rho":0.014857279544350547,"breakevenPct":7.599035098426327},{"delta":0.3,"premium":17.946491228070176,"strike":1131.7543859649122,"iv":1.238482456140351,"gamma":0.0035,"theta":-8.585147368421051,"vega":0.2759947368421053,"rho":0.017617269803462544,"breakevenPct":7.05298426777495},{"delta":0.35,"premium":21.266299559471364,"strike":1115.6167400881056,"iv":1.1907299559471365,"gamma":0.0039,"theta":-8.802261674008811,"vega":0.29438722466960354,"rho":0.02044247171737457,"breakevenPct":5.859467077072796},{"delta":0.4,"premium":26.762162162162166,"strike":1104.1891891891892,"iv":1.2436054054054053,"gamma":0.0039,"theta":-9.590124324324325,"vega":0.3070648648648649,"rho":0.02314285194651562,"breakevenPct":5.307145211051804},{"delta":0.45,"premium":32.08409090909091,"strike":1091.4772727272727,"iv":1.2555727272727273,"gamma":0.003929545454545455,"theta":-9.922356818181818,"vega":0.3145909090909091,"rho":0.02585002199720857,"breakevenPct":4.619035586813577},{"delta":0.5,"premium":38.04631578947368,"strike":1078.9736842105262,"iv":1.2711105263157894,"gamma":0.003920526315789473,"theta":-10.129514736842106,"vega":0.31705894736842105,"rho":0.028516113695941744,"breakevenPct":4.009944550749337},{"delta":0.55,"premium":44.56000000000002,"strike":1066.2051282051282,"iv":1.2802876923076925,"gamma":0.003924102564102564,"theta":-10.12699794871795,"vega":0.3146097435897436,"rho":0.031154748284086507,"breakevenPct":3.427529850424669},{"delta":0.6,"premium":52.40588235294117,"strike":1053.0882352941176,"iv":1.3060588235294117,"gamma":0.0037235294117647063,"theta":-10.090958823529412,"vega":0.3071,"rho":0.03371793515524603,"breakevenPct":2.936726180059589},{"delta":0.65,"premium":59.208988764044946,"strike":1040.2808988764045,"iv":1.2818483146067416,"gamma":0.0036112359550561795,"theta":-9.504251685393257,"vega":0.29440337078651685,"rho":0.03634475997817578,"breakevenPct":2.377649681825551},{"delta":0.7,"premium":69.07203389830508,"strike":1025.9110169491526,"iv":1.304984745762712,"gamma":0.0033635593220338977,"theta":-9.090468644067798,"vega":0.276385593220339,"rho":0.03880342737020026,"breakevenPct":1.9580011124728474},{"delta":0.75,"premium":81.80714285714286,"strike":1009.1964285714286,"iv":1.349394642857143,"gamma":0.0029678571428571423,"theta":-8.597617857142858,"vega":0.2526035714285714,"rho":0.04111261721126213,"breakevenPct":1.587456776920022},{"delta":0.8,"premium":95.23333333333333,"strike":991.6666666666666,"iv":1.3647999999999998,"gamma":0.0026,"theta":-7.6737666666666655,"vega":0.22243333333333332,"rho":0.043393353765674096,"breakevenPct":1.2053577663868607},{"delta":0.85,"premium":110.53974358974358,"strike":972.4358974358975,"iv":1.3631897435897435,"gamma":0.002148717948717949,"theta":-6.401310256410256,"vega":0.18535897435897436,"rho":0.04558878144895704,"breakevenPct":0.8399459032865549},{"delta":0.9,"premium":129.3677891056442,"strike":950.1191462237041,"iv":1.3175792212433268,"gamma":0.0016397049170409977,"theta":-4.600595851797426,"vega":0.14255612926659028,"rho":0.04791251652442337,"breakevenPct":0.5150993597821484}],"put":[{"delta":0.1,"premium":5.980335427407497,"strike":936.0834081216964,"iv":1.484525173100461,"gamma":0.00145867522249243,"theta":-5.050761688887386,"vega":0.14246302124616098,"rho":-0.006526689695905923,"breakevenPct":13.394595425852213},{"delta":0.15,"premium":9.386311787072243,"strike":966.9391634980989,"iv":1.4448334600760457,"gamma":0.002038783269961977,"theta":-6.672879087452472,"vega":0.1851722433460076,"rho":-0.01011871162475216,"breakevenPct":10.838642986807955},{"delta":0.2,"premium":13.134782608695652,"strike":989.3478260869565,"iv":1.4074565217391304,"gamma":0.002486956521739131,"theta":-7.805308695652174,"vega":0.22257826086956523,"rho":-0.013403631356837673,"breakevenPct":9.101122162636154},{"delta":0.25,"premium":17.754545454545454,"strike":1006.2121212121212,"iv":1.4192909090909092,"gamma":0.0028242424242424244,"theta":-8.930454545454547,"vega":0.2525969696969697,"rho":-0.01671694296556247,"breakevenPct":7.960987587228904},{"delta":0.3,"premium":21.40689655172414,"strike":1024.7413793103449,"iv":1.3410034482758626,"gamma":0.0032793103448275846,"theta":-9.230241379310348,"vega":0.2763758620689655,"rho":-0.019967192658031287,"breakevenPct":6.5757426746352765},{"delta":0.35,"premium":27.25,"strike":1038.25,"iv":1.3744,"gamma":0.00336,"theta":-10.07439,"vega":0.29445,"rho":-0.023325687737908163,"breakevenPct":5.8619774571560175},{"delta":0.4,"premium":32.117283950617285,"strike":1052.7160493827162,"iv":1.3375592592592591,"gamma":0.003608641975308642,"theta":-10.220602469135802,"vega":0.3071382716049383,"rho":-0.026619871922172494,"breakevenPct":4.968200210241693},{"delta":0.45,"premium":36.500253807106596,"strike":1066.2690355329948,"iv":1.2766319796954315,"gamma":0.0039,"theta":-9.98457614213198,"vega":0.31455685279187817,"rho":-0.029884241732541526,"breakevenPct":4.114345412434568},{"delta":0.5,"premium":44.380829015544045,"strike":1079.2746113989638,"iv":1.3148036269430052,"gamma":0.0038,"theta":-10.361055440414509,"vega":0.31707098445595855,"rho":-0.033343512141198337,"breakevenPct":3.6371372745208395},{"delta":0.55,"premium":50.84923076923078,"strike":1092.128205128205,"iv":1.2903225641025642,"gamma":0.0039,"theta":-10.078775384615385,"vega":0.31454871794871797,"rho":-0.036724787350183384,"breakevenPct":3.042587970727417},{"delta":0.6,"premium":58.23041237113402,"strike":1105.0515463917525,"iv":1.2739072164948453,"gamma":0.0038,"theta":-9.706159793814432,"vega":0.30715567010309275,"rho":-0.04015520863894036,"breakevenPct":2.5265365848086208},{"delta":0.65,"premium":67.8977272727273,"strike":1119.2613636363637,"iv":1.2831556818181817,"gamma":0.003614772727272727,"theta":-9.362689772727272,"vega":0.2944534090909091,"rho":-0.043720677901481465,"breakevenPct":2.1035670615960296},{"delta":0.7,"premium":76.21198910081742,"strike":1132.3705722070845,"iv":1.2483373297002727,"gamma":0.0034762942779291554,"theta":-8.530471934604906,"vega":0.2761596730245232,"rho":-0.04721864212080477,"breakevenPct":1.6570914883521988},{"delta":0.75,"premium":84.87931873479319,"strike":1145.352798053528,"iv":1.204796593673966,"gamma":0.0032929440389294403,"theta":-7.50443698296837,"vega":0.2520773722627737,"rho":-0.050746032717253337,"breakevenPct":1.2553152302717734},{"delta":0.8,"premium":94.82743362831859,"strike":1159.1150442477876,"iv":1.161829203539823,"gamma":0.003017699115044248,"theta":-6.36013185840708,"vega":0.2224849557522124,"rho":-0.054353591174332146,"breakevenPct":0.9001670815379517},{"delta":0.85,"premium":110.64180929095353,"strike":1177.9462102689486,"iv":1.1535498777506112,"gamma":0.0025410757946210272,"theta":-5.2329440097799536,"vega":0.18489266503667487,"rho":-0.05832254737329769,"breakevenPct":0.6192623547545986},{"delta":0.9,"premium":133.48749999999998,"strike":1203.4615384615386,"iv":1.1544307692307691,"gamma":0.0018961538461538462,"theta":-3.901363461538461,"vega":0.13872115384615386,"rho":-0.06272009553886963,"breakevenPct":0.3706823412956319}]}},"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"}}