{"symbol":"ASML","url":"https://intraalpha.com/companies/ASML","capturedAt":"2026-10-16T00:14:15.556Z","state":"ready","quote":{"symbol":"ASML","last_price":1647.74,"prev_close":1650,"regular_close":1657.44,"change":-2.26,"change_pct":-0.137,"regular_change":7.44,"regular_change_pct":0.4509,"extended_change":-9.7,"extended_change_pct":-0.5852,"bid":1645.05,"ask":1647,"bid_size":40,"ask_size":20,"volume":1909440,"vwap":1633.140304,"open":1616.14,"high":1661.135,"low":1594.0297,"close":1657.44,"trade_count":169528,"last_trade_at":"2026-10-15T23:59:37.900645496Z","last_quote_at":"2026-10-15T23:59:54.508986079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:14:10.973894134-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ASML","fetched_at":"2026-10-16T00:14:14.418764+00:00","name":"ASML Holding N.V. New York Registry Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"ASML Holding NV develops, produces, markets, sells and services advanced semiconductor equipment systems consisting of lithography, metrology and inspection related systems for memory and logic chip manufacturers. The company is headquartered in Veldhoven, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":633764970000,"ebitda":13488400000,"pe_ratio":55.76,"peg_ratio":1.576,"book_value":1.146,"dividend_per_share":4.3,"dividend_yield":0.0053,"eps":29.59,"revenue_ttm":35327500000,"gross_profit_ttm":18629200000,"profit_margin":0.301,"operating_margin_ttm":0.371,"return_on_assets_ttm":0.165,"return_on_equity_ttm":0.539,"quarterly_earnings_growth":0.285,"quarterly_revenue_growth":0.213,"analyst_target_price":2127.05,"analyst_number":7,"beta":1.302,"fifty_two_week_high":1997.38,"fifty_two_week_low":941.59,"fifty_day_ma":1741.3,"two_hundred_day_ma":1571.41,"shares_outstanding":384100000,"forward_pe":28.9,"price_to_sales":17.94,"price_to_book":26.78,"ev_to_revenue":16.32,"ev_to_ebitda":49.07},"optionObservedAt":"2026-10-15T19:46:17.897Z","bars":[{"c":1815.91,"h":1821,"l":1787.32,"n":1151,"o":1816.02,"t":"2026-10-09T08:00:00Z","v":12033,"vw":1808.874166},{"c":1819.33,"h":1819.73,"l":1815.58,"n":55,"o":1816.23,"t":"2026-10-09T08:05:00Z","v":1047,"vw":1817.275923},{"c":1820.08,"h":1820.76,"l":1818.19,"n":102,"o":1820,"t":"2026-10-09T08:10:00Z","v":1326,"vw":1819.162022},{"c":1822,"h":1823.4,"l":1820.64,"n":54,"o":1821,"t":"2026-10-09T08:15:00Z","v":562,"vw":1821.854086},{"c":1821.57,"h":1823.8,"l":1821.57,"n":86,"o":1823.6,"t":"2026-10-09T08:20:00Z","v":1641,"vw":1823.423941},{"c":1823.4,"h":1823.4,"l":1821.73,"n":57,"o":1822.44,"t":"2026-10-09T08:25:00Z","v":588,"vw":1822.909397},{"c":1824.99,"h":1824.99,"l":1822.22,"n":52,"o":1823.4,"t":"2026-10-09T08:30:00Z","v":577,"vw":1823.962379},{"c":1825.63,"h":1826.33,"l":1825,"n":69,"o":1825,"t":"2026-10-09T08:35:00Z","v":815,"vw":1825.916229},{"c":1824.58,"h":1825.8,"l":1824.58,"n":12,"o":1825.4285,"t":"2026-10-09T08:40:00Z","v":283,"vw":1825.463424},{"c":1826.74,"h":1826.74,"l":1825.69,"n":23,"o":1825.69,"t":"2026-10-09T08:45:00Z","v":120,"vw":1826.129118},{"c":1826.63,"h":1826.74,"l":1826.63,"n":6,"o":1826.74,"t":"2026-10-09T08:50:00Z","v":48,"vw":1826.67125},{"c":1824.39,"h":1824.99,"l":1823.64,"n":23,"o":1823.93,"t":"2026-10-09T08:55:00Z","v":384,"vw":1824.546563},{"c":1823.8,"h":1824.52,"l":1823.65,"n":29,"o":1824.52,"t":"2026-10-09T09:00:00Z","v":285,"vw":1824.194612},{"c":1824.68,"h":1824.68,"l":1823.57,"n":13,"o":1824.09,"t":"2026-10-09T09:05:00Z","v":157,"vw":1824.422222},{"c":1823.67,"h":1824.2,"l":1822.53,"n":49,"o":1824.2,"t":"2026-10-09T09:10:00Z","v":387,"vw":1823.043824},{"c":1822.91,"h":1824.09,"l":1822.09,"n":57,"o":1823.24,"t":"2026-10-09T09:15:00Z","v":619,"vw":1822.944506},{"c":1823.04,"h":1823.04,"l":1822.07,"n":23,"o":1822.07,"t":"2026-10-09T09:20:00Z","v":152,"vw":1822.52703},{"c":1823.54,"h":1823.59,"l":1821.72,"n":52,"o":1823.05,"t":"2026-10-09T09:25:00Z","v":775,"vw":1822.86297},{"c":1822.64,"h":1822.93,"l":1822.55,"n":12,"o":1822.93,"t":"2026-10-09T09:30:00Z","v":81,"vw":1822.725965},{"c":1822.84,"h":1823.07,"l":1822.84,"n":7,"o":1823.07,"t":"2026-10-09T09:35:00Z","v":131,"vw":1823.03},{"c":1822.72,"h":1824.11,"l":1822.72,"n":35,"o":1823,"t":"2026-10-09T09:40:00Z","v":473,"vw":1823.576652},{"c":1823.11,"h":1823.11,"l":1821.1,"n":56,"o":1822.41,"t":"2026-10-09T09:45:00Z","v":827,"vw":1821.821896},{"c":1827.88,"h":1827.88,"l":1823.49,"n":89,"o":1824.09,"t":"2026-10-09T09:50:00Z","v":1144,"vw":1825.609001},{"c":1827.68,"h":1828.08,"l":1827.23,"n":43,"o":1827.55,"t":"2026-10-09T09:55:00Z","v":542,"vw":1827.704334},{"c":1827.46,"h":1827.46,"l":1826.88,"n":17,"o":1827.05,"t":"2026-10-09T10:00:00Z","v":275,"vw":1827.2262},{"c":1826.89,"h":1827.5589,"l":1826.39,"n":12,"o":1826.71,"t":"2026-10-09T10:05:00Z","v":153,"vw":1826.616163},{"c":1825.7,"h":1826.23,"l":1825.7,"n":17,"o":1826.23,"t":"2026-10-09T10:10:00Z","v":148,"vw":1825.965928},{"c":1824.44,"h":1825.8,"l":1824.44,"n":6,"o":1825.8,"t":"2026-10-09T10:15:00Z","v":49,"vw":1825.367273},{"c":1823.91,"h":1824.8,"l":1823.8,"n":39,"o":1824.4,"t":"2026-10-09T10:20:00Z","v":435,"vw":1824.037716},{"c":1823.87,"h":1825.84,"l":1823.87,"n":14,"o":1823.99,"t":"2026-10-09T10:25:00Z","v":128,"vw":1824.493},{"c":1820.6,"h":1823.41,"l":1820.6,"n":32,"o":1823.41,"t":"2026-10-09T10:30:00Z","v":429,"vw":1821.797487},{"c":1822.14,"h":1822.82,"l":1822.14,"n":22,"o":1822.28,"t":"2026-10-09T10:35:00Z","v":411,"vw":1822.56256},{"c":1820.8,"h":1821.7,"l":1819.56,"n":58,"o":1821.7,"t":"2026-10-09T10:40:00Z","v":783,"vw":1820.553854},{"c":1820.79,"h":1820.79,"l":1820.79,"n":3,"o":1820.79,"t":"2026-10-09T10:45:00Z","v":25,"vw":1820.79},{"c":1821.69,"h":1821.69,"l":1820.72,"n":32,"o":1820.99,"t":"2026-10-09T10:50:00Z","v":200,"vw":1821.104336},{"c":1822.67,"h":1824.1933,"l":1820.28,"n":70,"o":1820.28,"t":"2026-10-09T10:55:00Z","v":530,"vw":1822.752686},{"c":1820,"h":1822.73,"l":1817.34,"n":275,"o":1822.1,"t":"2026-10-09T11:00:00Z","v":5354,"vw":1819.629794},{"c":1821.09,"h":1821.6,"l":1819.25,"n":92,"o":1819.81,"t":"2026-10-09T11:05:00Z","v":1008,"vw":1820.528649},{"c":1819.46,"h":1821.35,"l":1818.453,"n":92,"o":1820.71,"t":"2026-10-09T11:10:00Z","v":1476,"vw":1820.393284},{"c":1823,"h":1823,"l":1820,"n":66,"o":1820,"t":"2026-10-09T11:15:00Z","v":903,"vw":1821.510377},{"c":1823.07,"h":1824.2298,"l":1822.8187,"n":69,"o":1823.45,"t":"2026-10-09T11:20:00Z","v":492,"vw":1823.326805},{"c":1824.98,"h":1824.98,"l":1823.3919,"n":44,"o":1824,"t":"2026-10-09T11:25:00Z","v":231,"vw":1824.199459},{"c":1824.57,"h":1826.2,"l":1823.28,"n":141,"o":1825,"t":"2026-10-09T11:30:00Z","v":1669,"vw":1824.969028},{"c":1823,"h":1823.65,"l":1822.3,"n":150,"o":1823.53,"t":"2026-10-09T11:35:00Z","v":904,"vw":1823.028338},{"c":1823.1885,"h":1824.2,"l":1823.1885,"n":62,"o":1824.0903,"t":"2026-10-09T11:40:00Z","v":346,"vw":1823.966948},{"c":1822.33,"h":1824,"l":1822.06,"n":38,"o":1824,"t":"2026-10-09T11:45:00Z","v":297,"vw":1822.69005},{"c":1823,"h":1823,"l":1822.34,"n":7,"o":1823,"t":"2026-10-09T11:50:00Z","v":133,"vw":1822.85},{"c":1823.86,"h":1824.01,"l":1823.36,"n":51,"o":1823.43,"t":"2026-10-09T11:55:00Z","v":426,"vw":1823.627493},{"c":1823.57,"h":1826.23,"l":1823.57,"n":66,"o":1825,"t":"2026-10-09T12:00:00Z","v":459,"vw":1825.249868},{"c":1821.02,"h":1823.57,"l":1821,"n":75,"o":1823.51,"t":"2026-10-09T12:05:00Z","v":942,"vw":1822.045036},{"c":1821.71,"h":1823.56,"l":1820.76,"n":70,"o":1822.35,"t":"2026-10-09T12:10:00Z","v":907,"vw":1822.329345},{"c":1822.2807,"h":1822.2807,"l":1821.71,"n":22,"o":1821.88,"t":"2026-10-09T12:15:00Z","v":227,"vw":1821.825632},{"c":1824.86,"h":1825.96,"l":1822.17,"n":110,"o":1822.44,"t":"2026-10-09T12:20:00Z","v":866,"vw":1823.763996},{"c":1825.27,"h":1825.27,"l":1823.91,"n":62,"o":1825.06,"t":"2026-10-09T12:25:00Z","v":650,"vw":1824.76799},{"c":1823.38,"h":1825.53,"l":1823.38,"n":165,"o":1825.43,"t":"2026-10-09T12:30:00Z","v":2595,"vw":1824.392428},{"c":1823.69,"h":1824.11,"l":1821.32,"n":102,"o":1823.34,"t":"2026-10-09T12:35:00Z","v":1120,"vw":1822.622413},{"c":1820.426,"h":1823.37,"l":1820.04,"n":71,"o":1823.34,"t":"2026-10-09T12:40:00Z","v":705,"vw":1821.292911},{"c":1820.66,"h":1821.23,"l":1819.1,"n":35,"o":1820.81,"t":"2026-10-09T12:45:00Z","v":315,"vw":1820.143661},{"c":1819,"h":1821.46,"l":1818.44,"n":104,"o":1821.46,"t":"2026-10-09T12:50:00Z","v":1163,"vw":1819.188562},{"c":1824.73,"h":1824.8,"l":1819.77,"n":50,"o":1819.9,"t":"2026-10-09T12:55:00Z","v":525,"vw":1823.053872},{"c":1822.31,"h":1825.35,"l":1822.31,"n":61,"o":1824.8836,"t":"2026-10-09T13:00:00Z","v":481,"vw":1824.447631},{"c":1823.95,"h":1825.97,"l":1823.08,"n":89,"o":1823.61,"t":"2026-10-09T13:05:00Z","v":1097,"vw":1824.020783},{"c":1824.71,"h":1824.71,"l":1822.16,"n":82,"o":1822.16,"t":"2026-10-09T13:10:00Z","v":735,"vw":1823.186343},{"c":1825.6,"h":1825.61,"l":1824.4,"n":30,"o":1824.93,"t":"2026-10-09T13:15:00Z","v":405,"vw":1824.953003},{"c":1823.98,"h":1826.22,"l":1823.77,"n":138,"o":1825.88,"t":"2026-10-09T13:20:00Z","v":1388,"vw":1824.974094},{"c":1819.24,"h":1828.14,"l":1818.8,"n":533,"o":1825.13,"t":"2026-10-09T13:25:00Z","v":4792,"vw":1824.31129},{"c":1820.78,"h":1824.4099,"l":1808.88,"n":4933,"o":1819.14,"t":"2026-10-09T13:30:00Z","v":61033,"vw":1817.451181},{"c":1824.35,"h":1825,"l":1817.88,"n":2551,"o":1820.57,"t":"2026-10-09T13:35:00Z","v":33280,"vw":1821.102041},{"c":1807.74,"h":1825.57,"l":1802.34,"n":3759,"o":1824.997,"t":"2026-10-09T13:40:00Z","v":46598,"vw":1815.807692},{"c":1801.91,"h":1808.33,"l":1796.655,"n":2998,"o":1808.13,"t":"2026-10-09T13:45:00Z","v":39646,"vw":1801.831328},{"c":1799.9,"h":1803.4975,"l":1796.46,"n":1938,"o":1802.17,"t":"2026-10-09T13:50:00Z","v":24403,"vw":1800.332706},{"c":1800.23,"h":1805.28,"l":1797.935,"n":2212,"o":1800.44,"t":"2026-10-09T13:55:00Z","v":32054,"vw":1801.202146},{"c":1795.955,"h":1801.25,"l":1792,"n":2474,"o":1800.245,"t":"2026-10-09T14:00:00Z","v":35158,"vw":1798.554302},{"c":1792.29,"h":1796.65,"l":1791.98,"n":2217,"o":1796.25,"t":"2026-10-09T14:05:00Z","v":21186,"vw":1794.149378},{"c":1789.17,"h":1792.09,"l":1784.435,"n":2808,"o":1792.09,"t":"2026-10-09T14:10:00Z","v":28001,"vw":1788.509506},{"c":1786.86,"h":1789.63,"l":1785.625,"n":2098,"o":1789.31,"t":"2026-10-09T14:15:00Z","v":19418,"vw":1787.046583},{"c":1787.13,"h":1790.58,"l":1786.06,"n":1595,"o":1786.79,"t":"2026-10-09T14:20:00Z","v":13024,"vw":1788.052455},{"c":1786.37,"h":1788.95,"l":1784.915,"n":1793,"o":1787.3797,"t":"2026-10-09T14:25:00Z","v":16849,"vw":1786.774907},{"c":1795,"h":1795,"l":1786.21,"n":1869,"o":1786.47,"t":"2026-10-09T14:30:00Z","v":13389,"vw":1791.947837},{"c":1789.59,"h":1795,"l":1789.04,"n":1710,"o":1794.82,"t":"2026-10-09T14:35:00Z","v":10379,"vw":1791.251025},{"c":1790.1,"h":1791.43,"l":1787.1,"n":1831,"o":1789.87,"t":"2026-10-09T14:40:00Z","v":11790,"vw":1789.004588},{"c":1790.38,"h":1791.475,"l":1788.0475,"n":1854,"o":1789.84,"t":"2026-10-09T14:45:00Z","v":15152,"vw":1789.8522},{"c":1794.215,"h":1794.61,"l":1789.9,"n":1891,"o":1790.49,"t":"2026-10-09T14:50:00Z","v":15930,"vw":1792.467868},{"c":1795.67,"h":1797.34,"l":1794.395,"n":1588,"o":1794.49,"t":"2026-10-09T14:55:00Z","v":10947,"vw":1795.941977},{"c":1799.18,"h":1799.445,"l":1794.36,"n":2025,"o":1795.67,"t":"2026-10-09T15:00:00Z","v":18939,"vw":1796.512762},{"c":1793.84,"h":1799.255,"l":1792.58,"n":1838,"o":1799.12,"t":"2026-10-09T15:05:00Z","v":12544,"vw":1795.676472},{"c":1793.3,"h":1795.545,"l":1793.01,"n":1589,"o":1794.22,"t":"2026-10-09T15:10:00Z","v":11004,"vw":1794.467958},{"c":1791.58,"h":1793.68,"l":1791.55,"n":1563,"o":1793.38,"t":"2026-10-09T15:15:00Z","v":10371,"vw":1792.646514},{"c":1791.96,"h":1792.33,"l":1788.96,"n":1770,"o":1791.29,"t":"2026-10-09T15:20:00Z","v":13809,"vw":1791.20488},{"c":1791.195,"h":1793.48,"l":1790.93,"n":1452,"o":1791.86,"t":"2026-10-09T15:25:00Z","v":8595,"vw":1792.477681},{"c":1793.69,"h":1794.1,"l":1789.5,"n":1392,"o":1791.17,"t":"2026-10-09T15:30:00Z","v":15830,"vw":1792.041266},{"c":1794.475,"h":1795,"l":1791.125,"n":987,"o":1793.65,"t":"2026-10-09T15:35:00Z","v":8039,"vw":1793.060928},{"c":1791.53,"h":1795,"l":1789.75,"n":852,"o":1794.595,"t":"2026-10-09T15:40:00Z","v":4472,"vw":1791.810283},{"c":1792.54,"h":1792.54,"l":1790.56,"n":825,"o":1791.195,"t":"2026-10-09T15:45:00Z","v":3496,"vw":1791.465975},{"c":1791.265,"h":1793.49,"l":1790.83,"n":912,"o":1792.41,"t":"2026-10-09T15:50:00Z","v":4507,"vw":1792.279979},{"c":1789.36,"h":1791.55,"l":1789.24,"n":777,"o":1791.07,"t":"2026-10-09T15:55:00Z","v":3386,"vw":1790.642195},{"c":1785.7175,"h":1789.595,"l":1785.21,"n":1230,"o":1789.365,"t":"2026-10-09T16:00:00Z","v":13663,"vw":1787.95597},{"c":1788.2,"h":1789.9157,"l":1785.47,"n":1173,"o":1785.9357,"t":"2026-10-09T16:05:00Z","v":12462,"vw":1787.522083},{"c":1787.42,"h":1788.527,"l":1786.47,"n":821,"o":1788.22,"t":"2026-10-09T16:10:00Z","v":5115,"vw":1787.467938},{"c":1783.48,"h":1787.655,"l":1783.48,"n":806,"o":1787.445,"t":"2026-10-09T16:15:00Z","v":9483,"vw":1786.040598},{"c":1780.895,"h":1784.035,"l":1780.39,"n":741,"o":1783.62,"t":"2026-10-09T16:20:00Z","v":7635,"vw":1782.857833},{"c":1780.8851,"h":1781.43,"l":1779.64,"n":886,"o":1780.56,"t":"2026-10-09T16:25:00Z","v":10299,"vw":1780.509483},{"c":1779.825,"h":1782.44,"l":1779.43,"n":1007,"o":1780.85,"t":"2026-10-09T16:30:00Z","v":21280,"vw":1780.618774},{"c":1780.515,"h":1782.32,"l":1778.51,"n":922,"o":1779.62,"t":"2026-10-09T16:35:00Z","v":8714,"vw":1780.000937},{"c":1780.25,"h":1781.3099,"l":1778.82,"n":622,"o":1780.34,"t":"2026-10-09T16:40:00Z","v":5471,"vw":1779.943371},{"c":1780.68,"h":1782.3943,"l":1779.92,"n":610,"o":1779.92,"t":"2026-10-09T16:45:00Z","v":6722,"vw":1781.274262},{"c":1781.36,"h":1784.1261,"l":1780.7025,"n":522,"o":1781.14,"t":"2026-10-09T16:50:00Z","v":4320,"vw":1782.443851},{"c":1781.19,"h":1782.4175,"l":1780.7343,"n":405,"o":1781.71,"t":"2026-10-09T16:55:00Z","v":2356,"vw":1781.547499},{"c":1783.78,"h":1784.05,"l":1781.33,"n":484,"o":1781.54,"t":"2026-10-09T17:00:00Z","v":4759,"vw":1782.345171},{"c":1780.93,"h":1784.09,"l":1780.01,"n":483,"o":1783.69,"t":"2026-10-09T17:05:00Z","v":4795,"vw":1782.242093},{"c":1782.5219,"h":1783.78,"l":1780.64,"n":573,"o":1781.105,"t":"2026-10-09T17:10:00Z","v":4777,"vw":1782.670373},{"c":1783.575,"h":1784.36,"l":1782.46,"n":348,"o":1782.56,"t":"2026-10-09T17:15:00Z","v":2998,"vw":1783.446148},{"c":1784.055,"h":1784.74,"l":1783.5725,"n":426,"o":1783.58,"t":"2026-10-09T17:20:00Z","v":3604,"vw":1784.125384},{"c":1783.9,"h":1784.61,"l":1783.4,"n":686,"o":1784.03,"t":"2026-10-09T17:25:00Z","v":8468,"vw":1783.797502},{"c":1782.42,"h":1783.685,"l":1781.2624,"n":823,"o":1783.64,"t":"2026-10-09T17:30:00Z","v":10438,"vw":1782.35772},{"c":1783.51,"h":1783.92,"l":1781.935,"n":415,"o":1782.44,"t":"2026-10-09T17:35:00Z","v":4043,"vw":1782.471732},{"c":1782.435,"h":1784.99,"l":1781.62,"n":529,"o":1783.91,"t":"2026-10-09T17:40:00Z","v":4437,"vw":1783.343633},{"c":1783.595,"h":1784.6099,"l":1781.13,"n":537,"o":1782.6,"t":"2026-10-09T17:45:00Z","v":5414,"vw":1782.307717},{"c":1783.38,"h":1784.17,"l":1782.63,"n":880,"o":1784,"t":"2026-10-09T17:50:00Z","v":3758,"vw":1783.402558},{"c":1780.8,"h":1783.3,"l":1780.43,"n":655,"o":1783.3,"t":"2026-10-09T17:55:00Z","v":6671,"vw":1781.903921},{"c":1780.17,"h":1781.43,"l":1779.4074,"n":677,"o":1780.43,"t":"2026-10-09T18:00:00Z","v":6259,"vw":1780.503856},{"c":1781.035,"h":1781.28,"l":1780.23,"n":557,"o":1780.53,"t":"2026-10-09T18:05:00Z","v":5154,"vw":1780.718748},{"c":1781.74,"h":1782.47,"l":1780.79,"n":585,"o":1780.97,"t":"2026-10-09T18:10:00Z","v":8086,"vw":1781.605851},{"c":1779.64,"h":1781.74,"l":1779.64,"n":802,"o":1781.74,"t":"2026-10-09T18:15:00Z","v":7983,"vw":1780.497544},{"c":1783.1,"h":1783.1,"l":1779.48,"n":829,"o":1779.84,"t":"2026-10-09T18:20:00Z","v":8422,"vw":1781.027801},{"c":1781.86,"h":1783.55,"l":1781.86,"n":744,"o":1782.81,"t":"2026-10-09T18:25:00Z","v":5740,"vw":1782.643881},{"c":1780.73,"h":1782.3134,"l":1780.73,"n":597,"o":1781.955,"t":"2026-10-09T18:30:00Z","v":6184,"vw":1781.774832},{"c":1779.8,"h":1780.83,"l":1779.38,"n":817,"o":1780.735,"t":"2026-10-09T18:35:00Z","v":8226,"vw":1780.137123},{"c":1779.31,"h":1782.16,"l":1778.61,"n":872,"o":1779.795,"t":"2026-10-09T18:40:00Z","v":8102,"vw":1780.084957},{"c":1782.18,"h":1783.2,"l":1779.465,"n":1342,"o":1779.465,"t":"2026-10-09T18:45:00Z","v":23311,"vw":1781.480788},{"c":1780.34,"h":1784.235,"l":1779.26,"n":829,"o":1782.185,"t":"2026-10-09T18:50:00Z","v":7166,"vw":1781.883198},{"c":1781.28,"h":1781.32,"l":1779.62,"n":709,"o":1780.34,"t":"2026-10-09T18:55:00Z","v":7002,"vw":1780.401713},{"c":1781.085,"h":1782.69,"l":1780.82,"n":951,"o":1781.265,"t":"2026-10-09T19:00:00Z","v":9801,"vw":1781.539347},{"c":1782.4,"h":1783.18,"l":1780.41,"n":784,"o":1781.23,"t":"2026-10-09T19:05:00Z","v":8170,"vw":1782.05644},{"c":1782.9625,"h":1783.5,"l":1781.7001,"n":1096,"o":1782.56,"t":"2026-10-09T19:10:00Z","v":9879,"vw":1782.668625},{"c":1785.245,"h":1785.66,"l":1781,"n":1639,"o":1783.33,"t":"2026-10-09T19:15:00Z","v":26582,"vw":1783.581052},{"c":1786.12,"h":1786.57,"l":1785.1,"n":662,"o":1785.255,"t":"2026-10-09T19:20:00Z","v":7706,"vw":1785.851845},{"c":1782.975,"h":1786.37,"l":1782.32,"n":863,"o":1786.29,"t":"2026-10-09T19:25:00Z","v":6817,"vw":1783.989924},{"c":1784.74,"h":1784.86,"l":1782.975,"n":963,"o":1782.9775,"t":"2026-10-09T19:30:00Z","v":11529,"vw":1783.780198},{"c":1785.18,"h":1785.18,"l":1783.67,"n":1112,"o":1784.78,"t":"2026-10-09T19:35:00Z","v":9761,"vw":1784.264906},{"c":1782.29,"h":1786,"l":1781.5,"n":1338,"o":1784.82,"t":"2026-10-09T19:40:00Z","v":15001,"vw":1784.024312},{"c":1783.14,"h":1783.35,"l":1780.21,"n":1563,"o":1782.34,"t":"2026-10-09T19:45:00Z","v":22837,"vw":1781.414504},{"c":1778.25,"h":1783.33,"l":1778,"n":2266,"o":1783.22,"t":"2026-10-09T19:50:00Z","v":31159,"vw":1779.947376},{"c":1781.44,"h":1783.205,"l":1778.12,"n":4831,"o":1778.5,"t":"2026-10-09T19:55:00Z","v":65314,"vw":1781.094643},{"c":1785,"h":1785,"l":1780.34,"n":82,"o":1780.34,"t":"2026-10-09T20:00:00Z","v":96904,"vw":1780.348301},{"c":1781.62,"h":1781.62,"l":1781.62,"n":6,"o":1781.62,"t":"2026-10-09T20:10:00Z","v":34,"vw":1781.62},{"c":1783.6983,"h":1783.6983,"l":1780.89,"n":16,"o":1780.89,"t":"2026-10-09T20:15:00Z","v":175,"vw":1781.981067},{"c":1782.5,"h":1782.5,"l":1781.5,"n":10,"o":1782.48,"t":"2026-10-09T20:20:00Z","v":66,"vw":1782.261538},{"c":1781.377,"h":1781.377,"l":1780.78,"n":8,"o":1781.02,"t":"2026-10-09T20:25:00Z","v":61,"vw":1781.0394},{"c":1783.7236,"h":1783.7236,"l":1783.7236,"n":4,"o":1783.7236,"t":"2026-10-09T20:35:00Z","v":20,"vw":1783.7236},{"c":1783.7236,"h":1783.7236,"l":1783.7236,"n":6,"o":1783.7236,"t":"2026-10-09T20:40:00Z","v":18,"vw":1783.7236},{"c":1782.38,"h":1782.38,"l":1782.38,"n":1,"o":1782.38,"t":"2026-10-09T20:45:00Z","v":100,"vw":1782.38},{"c":1781.56,"h":1781.56,"l":1781.56,"n":1,"o":1781.56,"t":"2026-10-09T20:50:00Z","v":10,"vw":1781.56},{"c":1783.0738,"h":1783.0738,"l":1783.0738,"n":1,"o":1783.0738,"t":"2026-10-09T20:55:00Z","v":15,"vw":1783.0738},{"c":1783,"h":1783,"l":1783,"n":5,"o":1783,"t":"2026-10-09T21:00:00Z","v":14,"vw":1783},{"c":1781.95,"h":1783.44,"l":1781.95,"n":8,"o":1783.44,"t":"2026-10-09T21:05:00Z","v":117,"vw":1782.090566},{"c":1782.26,"h":1782.26,"l":1782.26,"n":1,"o":1782.26,"t":"2026-10-09T21:10:00Z","v":10,"vw":1782.26},{"c":1782.6118,"h":1782.6118,"l":1782,"n":5,"o":1782,"t":"2026-10-09T21:50:00Z","v":231,"vw":1782.352331},{"c":1782.05,"h":1782.05,"l":1780.86,"n":5,"o":1780.86,"t":"2026-10-09T22:25:00Z","v":161,"vw":1781.974204},{"c":1782.65,"h":1782.65,"l":1782.65,"n":2,"o":1782.65,"t":"2026-10-09T22:30:00Z","v":150,"vw":1782.65},{"c":1782,"h":1782.65,"l":1782,"n":14,"o":1782.65,"t":"2026-10-09T22:50:00Z","v":47,"vw":1782.216667},{"c":1781,"h":1781.814,"l":1781,"n":15,"o":1781.814,"t":"2026-10-09T23:00:00Z","v":123,"vw":1781.114608},{"c":1780.969,"h":1780.969,"l":1780.969,"n":7,"o":1780.969,"t":"2026-10-09T23:20:00Z","v":61,"vw":1780.969},{"c":1780.9757,"h":1780.9757,"l":1780.9757,"n":1,"o":1780.9757,"t":"2026-10-09T23:25:00Z","v":10,"vw":1780.9757},{"c":1780.9884,"h":1780.9884,"l":1780.831,"n":8,"o":1780.831,"t":"2026-10-09T23:30:00Z","v":119,"vw":1780.974091},{"c":1780.525,"h":1780.8,"l":1780.51,"n":19,"o":1780.8,"t":"2026-10-09T23:35:00Z","v":115,"vw":1780.612986},{"c":1780.99,"h":1780.99,"l":1780.99,"n":1,"o":1780.99,"t":"2026-10-09T23:40:00Z","v":40,"vw":1780.99},{"c":1781,"h":1781,"l":1781,"n":1,"o":1781,"t":"2026-10-09T23:50:00Z","v":10,"vw":1781},{"c":1780.5,"h":1780.9673,"l":1780.5,"n":10,"o":1780.9673,"t":"2026-10-09T23:55:00Z","v":78,"vw":1780.619477},{"c":1802.68,"h":1805.95,"l":1786.44,"n":1270,"o":1800.55,"t":"2026-10-12T08:00:00Z","v":11425,"vw":1795.314891},{"c":1804.27,"h":1804.27,"l":1785,"n":111,"o":1801.58,"t":"2026-10-12T08:05:00Z","v":826,"vw":1794.192969},{"c":1798.25,"h":1801.64,"l":1798.1,"n":56,"o":1800,"t":"2026-10-12T08:10:00Z","v":700,"vw":1798.982483},{"c":1794,"h":1796.54,"l":1794,"n":35,"o":1796.54,"t":"2026-10-12T08:15:00Z","v":443,"vw":1795.17183},{"c":1795.54,"h":1795.54,"l":1793.02,"n":29,"o":1794.05,"t":"2026-10-12T08:20:00Z","v":347,"vw":1794.096136},{"c":1794.22,"h":1794.84,"l":1793.5,"n":17,"o":1794,"t":"2026-10-12T08:25:00Z","v":301,"vw":1794.475019},{"c":1791.33,"h":1793.95,"l":1791.17,"n":22,"o":1792.95,"t":"2026-10-12T08:30:00Z","v":256,"vw":1792.591176},{"c":1788.88,"h":1791.24,"l":1788.88,"n":37,"o":1791.24,"t":"2026-10-12T08:35:00Z","v":318,"vw":1789.894091},{"c":1787.77,"h":1789.49,"l":1787.77,"n":17,"o":1789.08,"t":"2026-10-12T08:40:00Z","v":262,"vw":1789.031046},{"c":1788,"h":1788.94,"l":1787.49,"n":24,"o":1788.94,"t":"2026-10-12T08:45:00Z","v":414,"vw":1788.305148},{"c":1788,"h":1788,"l":1786.81,"n":42,"o":1787.98,"t":"2026-10-12T08:50:00Z","v":401,"vw":1787.402084},{"c":1788.53,"h":1788.53,"l":1786.99,"n":40,"o":1787.74,"t":"2026-10-12T08:55:00Z","v":628,"vw":1787.336038},{"c":1791.38,"h":1791.38,"l":1787.72,"n":36,"o":1787.72,"t":"2026-10-12T09:00:00Z","v":333,"vw":1789.829504},{"c":1791.43,"h":1792.11,"l":1791.43,"n":18,"o":1792.11,"t":"2026-10-12T09:05:00Z","v":67,"vw":1791.700323},{"c":1792.388,"h":1792.44,"l":1790.68,"n":41,"o":1791.29,"t":"2026-10-12T09:10:00Z","v":511,"vw":1791.51358},{"c":1794.73,"h":1794.73,"l":1792.41,"n":18,"o":1792.41,"t":"2026-10-12T09:15:00Z","v":233,"vw":1793.47185},{"c":1797.07,"h":1797.94,"l":1796.13,"n":55,"o":1796.13,"t":"2026-10-12T09:20:00Z","v":916,"vw":1797.267699},{"c":1796.65,"h":1797.65,"l":1796.65,"n":68,"o":1797.02,"t":"2026-10-12T09:25:00Z","v":1209,"vw":1797.248296},{"c":1795.79,"h":1796.15,"l":1795.79,"n":17,"o":1796.15,"t":"2026-10-12T09:30:00Z","v":132,"vw":1795.98625},{"c":1795.71,"h":1796.9204,"l":1795.71,"n":17,"o":1796.9204,"t":"2026-10-12T09:35:00Z","v":127,"vw":1796.2746},{"c":1791.94,"h":1793.8,"l":1791.94,"n":11,"o":1793.7,"t":"2026-10-12T09:40:00Z","v":100,"vw":1793.1875},{"c":1792.05,"h":1792.47,"l":1791.48,"n":25,"o":1792.45,"t":"2026-10-12T09:45:00Z","v":212,"vw":1792.08461},{"c":1791.82,"h":1792.89,"l":1791.82,"n":6,"o":1792.89,"t":"2026-10-12T09:50:00Z","v":53,"vw":1792.552727},{"c":1791.54,"h":1791.74,"l":1789.7,"n":31,"o":1791.74,"t":"2026-10-12T09:55:00Z","v":717,"vw":1791.329665},{"c":1791.43,"h":1791.59,"l":1791.25,"n":14,"o":1791.42,"t":"2026-10-12T10:00:00Z","v":208,"vw":1791.435},{"c":1790.53,"h":1790.55,"l":1790.5,"n":6,"o":1790.5,"t":"2026-10-12T10:10:00Z","v":92,"vw":1790.515057},{"c":1789.41,"h":1789.88,"l":1788.64,"n":36,"o":1789.88,"t":"2026-10-12T10:15:00Z","v":525,"vw":1788.973299},{"c":1790,"h":1790,"l":1789.4103,"n":6,"o":1789.44,"t":"2026-10-12T10:20:00Z","v":41,"vw":1789.636937},{"c":1788.8,"h":1789.42,"l":1788.8,"n":17,"o":1789.33,"t":"2026-10-12T10:25:00Z","v":226,"vw":1788.883553},{"c":1787.29,"h":1787.36,"l":1787.29,"n":12,"o":1787.36,"t":"2026-10-12T10:30:00Z","v":208,"vw":1787.326269},{"c":1789.52,"h":1789.52,"l":1789.52,"n":3,"o":1789.52,"t":"2026-10-12T10:35:00Z","v":60,"vw":1789.52},{"c":1790.92,"h":1790.92,"l":1790.58,"n":6,"o":1790.63,"t":"2026-10-12T10:40:00Z","v":91,"vw":1790.65375},{"c":1789.3,"h":1790.16,"l":1788.6931,"n":18,"o":1790.16,"t":"2026-10-12T10:55:00Z","v":210,"vw":1789.185086},{"c":1786.02,"h":1788.66,"l":1785.69,"n":98,"o":1788.23,"t":"2026-10-12T11:00:00Z","v":1012,"vw":1787.362402},{"c":1787.03,"h":1787.03,"l":1785.13,"n":55,"o":1786.75,"t":"2026-10-12T11:05:00Z","v":790,"vw":1785.823786},{"c":1787.7,"h":1788,"l":1786.36,"n":21,"o":1787.2,"t":"2026-10-12T11:10:00Z","v":242,"vw":1787.09133},{"c":1787.81,"h":1789.19,"l":1787.45,"n":31,"o":1787.45,"t":"2026-10-12T11:15:00Z","v":229,"vw":1788.358456},{"c":1787.71,"h":1788.7335,"l":1787.19,"n":23,"o":1788.13,"t":"2026-10-12T11:20:00Z","v":176,"vw":1788.249309},{"c":1785.04,"h":1787.3625,"l":1785.04,"n":36,"o":1787.32,"t":"2026-10-12T11:25:00Z","v":821,"vw":1786.509074},{"c":1783.275,"h":1785.04,"l":1783.275,"n":57,"o":1785.04,"t":"2026-10-12T11:30:00Z","v":795,"vw":1784.246023},{"c":1784,"h":1786.39,"l":1783.59,"n":34,"o":1784.95,"t":"2026-10-12T11:35:00Z","v":491,"vw":1785.137687},{"c":1783,"h":1784.3,"l":1782.79,"n":17,"o":1784.3,"t":"2026-10-12T11:40:00Z","v":167,"vw":1783.346404},{"c":1785.6997,"h":1785.6997,"l":1784.3,"n":13,"o":1784.3,"t":"2026-10-12T11:45:00Z","v":112,"vw":1785.250267},{"c":1786,"h":1786.96,"l":1786,"n":28,"o":1786.58,"t":"2026-10-12T11:50:00Z","v":325,"vw":1786.377174},{"c":1783.9,"h":1786.4358,"l":1783.9,"n":42,"o":1786.43,"t":"2026-10-12T11:55:00Z","v":373,"vw":1785.912576},{"c":1784.16,"h":1784.7527,"l":1783.23,"n":31,"o":1784.31,"t":"2026-10-12T12:00:00Z","v":263,"vw":1784.311803},{"c":1788.29,"h":1788.29,"l":1784.95,"n":55,"o":1784.95,"t":"2026-10-12T12:05:00Z","v":564,"vw":1786.125893},{"c":1791.1,"h":1791.1,"l":1789,"n":42,"o":1789.21,"t":"2026-10-12T12:10:00Z","v":511,"vw":1789.324641},{"c":1791.36,"h":1791.9152,"l":1789.84,"n":38,"o":1789.84,"t":"2026-10-12T12:15:00Z","v":426,"vw":1791.150964},{"c":1790.7,"h":1790.99,"l":1789.35,"n":51,"o":1790.56,"t":"2026-10-12T12:20:00Z","v":734,"vw":1790.029283},{"c":1787.02,"h":1791.31,"l":1786.99,"n":89,"o":1791.31,"t":"2026-10-12T12:25:00Z","v":2024,"vw":1788.639775},{"c":1786.65,"h":1787.2879,"l":1785.32,"n":78,"o":1787.02,"t":"2026-10-12T12:30:00Z","v":716,"vw":1786.465584},{"c":1785.2,"h":1786.33,"l":1783.92,"n":26,"o":1786.33,"t":"2026-10-12T12:35:00Z","v":150,"vw":1784.8976},{"c":1789.9894,"h":1789.9894,"l":1787.95,"n":7,"o":1787.95,"t":"2026-10-12T12:40:00Z","v":123,"vw":1789.102415},{"c":1792,"h":1792,"l":1788.63,"n":104,"o":1789.27,"t":"2026-10-12T12:45:00Z","v":1236,"vw":1789.376841},{"c":1790,"h":1792.76,"l":1790,"n":40,"o":1792.63,"t":"2026-10-12T12:50:00Z","v":2244,"vw":1791.427556},{"c":1790.35,"h":1790.37,"l":1789.73,"n":11,"o":1790.37,"t":"2026-10-12T12:55:00Z","v":53,"vw":1790.045},{"c":1793.86,"h":1793.86,"l":1790.68,"n":29,"o":1790.68,"t":"2026-10-12T13:00:00Z","v":310,"vw":1791.117218},{"c":1792.27,"h":1793.78,"l":1792.27,"n":65,"o":1793.29,"t":"2026-10-12T13:05:00Z","v":568,"vw":1792.958624},{"c":1789.86,"h":1791.54,"l":1789.86,"n":23,"o":1791.09,"t":"2026-10-12T13:10:00Z","v":563,"vw":1791.139734},{"c":1789,"h":1789.73,"l":1788.64,"n":83,"o":1789.7,"t":"2026-10-12T13:15:00Z","v":709,"vw":1789.179315},{"c":1787.9,"h":1788.9,"l":1787.62,"n":50,"o":1788,"t":"2026-10-12T13:20:00Z","v":547,"vw":1788.079161},{"c":1784.55,"h":1791.94,"l":1784,"n":280,"o":1790.1731,"t":"2026-10-12T13:25:00Z","v":2911,"vw":1788.037552},{"c":1769.08,"h":1784.805,"l":1761.87,"n":6944,"o":1784.31,"t":"2026-10-12T13:30:00Z","v":61523,"vw":1774.683203},{"c":1767.65,"h":1772.94,"l":1760.47,"n":3853,"o":1768.6101,"t":"2026-10-12T13:35:00Z","v":47346,"vw":1764.81245},{"c":1759.81,"h":1767.26,"l":1755.24,"n":3698,"o":1767.26,"t":"2026-10-12T13:40:00Z","v":31373,"vw":1760.038855},{"c":1769.5,"h":1770.15,"l":1760.47,"n":2968,"o":1760.58,"t":"2026-10-12T13:45:00Z","v":32270,"vw":1766.443527},{"c":1770.32,"h":1772.675,"l":1768.33,"n":1847,"o":1769.31,"t":"2026-10-12T13:50:00Z","v":20552,"vw":1770.258549},{"c":1772.47,"h":1774.55,"l":1770.5,"n":1394,"o":1770.67,"t":"2026-10-12T13:55:00Z","v":12808,"vw":1772.953822},{"c":1766.28,"h":1773.52,"l":1766.27,"n":1475,"o":1772.5125,"t":"2026-10-12T14:00:00Z","v":13474,"vw":1769.757303},{"c":1757.9075,"h":1767.72,"l":1757.7,"n":2939,"o":1766.64,"t":"2026-10-12T14:05:00Z","v":25931,"vw":1761.933959},{"c":1760.965,"h":1762.33,"l":1756.32,"n":2560,"o":1758.3,"t":"2026-10-12T14:10:00Z","v":23038,"vw":1759.376505},{"c":1763.985,"h":1764.71,"l":1759.86,"n":2044,"o":1761.03,"t":"2026-10-12T14:15:00Z","v":12055,"vw":1762.415271},{"c":1759.49,"h":1765,"l":1757.81,"n":1997,"o":1764.06,"t":"2026-10-12T14:20:00Z","v":12705,"vw":1761.521904},{"c":1761.55,"h":1762.58,"l":1759.22,"n":1821,"o":1759.22,"t":"2026-10-12T14:25:00Z","v":11863,"vw":1761.282545},{"c":1762.645,"h":1763.54,"l":1760,"n":2055,"o":1761.35,"t":"2026-10-12T14:30:00Z","v":12598,"vw":1761.814971},{"c":1763.82,"h":1764.23,"l":1760.84,"n":2243,"o":1762.39,"t":"2026-10-12T14:35:00Z","v":13864,"vw":1762.353547},{"c":1767.38,"h":1769.02,"l":1763.25,"n":2093,"o":1763.73,"t":"2026-10-12T14:40:00Z","v":14587,"vw":1766.132771},{"c":1763.54,"h":1767.46,"l":1763.26,"n":1933,"o":1767.45,"t":"2026-10-12T14:45:00Z","v":16470,"vw":1765.222909},{"c":1765.64,"h":1765.8075,"l":1763.44,"n":1654,"o":1763.45,"t":"2026-10-12T14:50:00Z","v":12006,"vw":1764.695897},{"c":1766.06,"h":1767.57,"l":1763.56,"n":1568,"o":1765.43,"t":"2026-10-12T14:55:00Z","v":7759,"vw":1765.312926},{"c":1762.58,"h":1766.91,"l":1762,"n":1593,"o":1766.26,"t":"2026-10-12T15:00:00Z","v":7091,"vw":1764.000329},{"c":1764.06,"h":1764.7116,"l":1762.24,"n":1625,"o":1762.9245,"t":"2026-10-12T15:05:00Z","v":10385,"vw":1763.675978},{"c":1760.185,"h":1763.79,"l":1759.18,"n":2066,"o":1763.79,"t":"2026-10-12T15:10:00Z","v":16248,"vw":1761.286661},{"c":1758.8,"h":1762.36,"l":1758,"n":1761,"o":1759.9,"t":"2026-10-12T15:15:00Z","v":11017,"vw":1760.273198},{"c":1758.04,"h":1759.21,"l":1756.98,"n":1926,"o":1758.63,"t":"2026-10-12T15:20:00Z","v":12394,"vw":1758.209846},{"c":1757.03,"h":1759.33,"l":1756.9293,"n":1734,"o":1758.06,"t":"2026-10-12T15:25:00Z","v":11713,"vw":1757.98402},{"c":1758.74,"h":1759.18,"l":1756.13,"n":1610,"o":1757.31,"t":"2026-10-12T15:30:00Z","v":15114,"vw":1757.351197},{"c":1759.345,"h":1759.73,"l":1757.33,"n":1295,"o":1758.7,"t":"2026-10-12T15:35:00Z","v":7973,"vw":1758.630498},{"c":1761.14,"h":1762.31,"l":1759.135,"n":1152,"o":1759.345,"t":"2026-10-12T15:40:00Z","v":7135,"vw":1760.853921},{"c":1761.45,"h":1763,"l":1759.55,"n":1036,"o":1761.59,"t":"2026-10-12T15:45:00Z","v":6223,"vw":1761.750057},{"c":1765.24,"h":1765.69,"l":1761.01,"n":1140,"o":1761.225,"t":"2026-10-12T15:50:00Z","v":10287,"vw":1762.628382},{"c":1766.22,"h":1766.715,"l":1764.94,"n":1128,"o":1765.235,"t":"2026-10-12T15:55:00Z","v":5575,"vw":1765.822676},{"c":1766.67,"h":1767.22,"l":1765.42,"n":1180,"o":1766.225,"t":"2026-10-12T16:00:00Z","v":5453,"vw":1766.249467},{"c":1767.33,"h":1768.44,"l":1765.801,"n":1178,"o":1766.48,"t":"2026-10-12T16:05:00Z","v":6960,"vw":1767.388854},{"c":1766.64,"h":1767.61,"l":1765,"n":1057,"o":1767.08,"t":"2026-10-12T16:10:00Z","v":4965,"vw":1766.207439},{"c":1765.12,"h":1766.52,"l":1764.65,"n":1133,"o":1766.15,"t":"2026-10-12T16:15:00Z","v":7153,"vw":1765.652209},{"c":1762.425,"h":1765.82,"l":1762.06,"n":942,"o":1765.66,"t":"2026-10-12T16:20:00Z","v":7651,"vw":1764.553009},{"c":1761.49,"h":1763.41,"l":1761.49,"n":688,"o":1762.5125,"t":"2026-10-12T16:25:00Z","v":5680,"vw":1762.462683},{"c":1761.13,"h":1763,"l":1760.4775,"n":831,"o":1761.81,"t":"2026-10-12T16:30:00Z","v":7859,"vw":1761.983814},{"c":1762.01,"h":1763.03,"l":1760.87,"n":1359,"o":1761.13,"t":"2026-10-12T16:35:00Z","v":23721,"vw":1762.335697},{"c":1760.5295,"h":1762.48,"l":1759.3528,"n":1119,"o":1762.3999,"t":"2026-10-12T16:40:00Z","v":14282,"vw":1760.541115},{"c":1761,"h":1761.6149,"l":1759.47,"n":733,"o":1761.2393,"t":"2026-10-12T16:45:00Z","v":8474,"vw":1760.620343},{"c":1761.92,"h":1762.3,"l":1759.4,"n":852,"o":1761.02,"t":"2026-10-12T16:50:00Z","v":8188,"vw":1759.921018},{"c":1761.53,"h":1762.37,"l":1760.3463,"n":558,"o":1762.01,"t":"2026-10-12T16:55:00Z","v":3874,"vw":1761.615643},{"c":1762.835,"h":1763.06,"l":1761.01,"n":582,"o":1761.98,"t":"2026-10-12T17:00:00Z","v":3882,"vw":1762.142867},{"c":1762.4,"h":1764,"l":1761.155,"n":539,"o":1762.835,"t":"2026-10-12T17:05:00Z","v":3850,"vw":1762.674675},{"c":1760.905,"h":1763.24,"l":1760.7,"n":558,"o":1762.09,"t":"2026-10-12T17:10:00Z","v":4192,"vw":1762.008561},{"c":1761.78,"h":1761.78,"l":1760.32,"n":455,"o":1760.7,"t":"2026-10-12T17:15:00Z","v":2833,"vw":1761.032088},{"c":1760.22,"h":1762.09,"l":1760.22,"n":587,"o":1761.48,"t":"2026-10-12T17:20:00Z","v":6201,"vw":1761.083227},{"c":1759.57,"h":1760.895,"l":1759.35,"n":460,"o":1760,"t":"2026-10-12T17:25:00Z","v":2691,"vw":1760.092449},{"c":1759.67,"h":1759.94,"l":1758.22,"n":611,"o":1759.57,"t":"2026-10-12T17:30:00Z","v":3959,"vw":1759.06048},{"c":1760.91,"h":1760.93,"l":1759.17,"n":633,"o":1759.77,"t":"2026-10-12T17:35:00Z","v":4736,"vw":1759.90015},{"c":1761.18,"h":1761.42,"l":1760.14,"n":586,"o":1760.81,"t":"2026-10-12T17:40:00Z","v":4443,"vw":1760.818652},{"c":1760.835,"h":1761.57,"l":1760.48,"n":531,"o":1761.175,"t":"2026-10-12T17:45:00Z","v":3188,"vw":1761.01186},{"c":1759.145,"h":1761.32,"l":1758.19,"n":633,"o":1760.835,"t":"2026-10-12T17:50:00Z","v":6990,"vw":1759.954677},{"c":1759.55,"h":1760.09,"l":1758.69,"n":1277,"o":1759.185,"t":"2026-10-12T17:55:00Z","v":4608,"vw":1759.370346},{"c":1756.43,"h":1760.11,"l":1756.095,"n":1834,"o":1759.97,"t":"2026-10-12T18:00:00Z","v":22987,"vw":1757.288885},{"c":1758.88,"h":1759.54,"l":1756.8669,"n":839,"o":1758.19,"t":"2026-10-12T18:05:00Z","v":9016,"vw":1757.877452},{"c":1759.185,"h":1759.62,"l":1758.24,"n":660,"o":1758.98,"t":"2026-10-12T18:10:00Z","v":6315,"vw":1759.011834},{"c":1758.845,"h":1759.4,"l":1757.48,"n":666,"o":1759.045,"t":"2026-10-12T18:15:00Z","v":6040,"vw":1758.263155},{"c":1759.99,"h":1760.3,"l":1758.79,"n":571,"o":1758.845,"t":"2026-10-12T18:20:00Z","v":5176,"vw":1759.734801},{"c":1760.04,"h":1760.3834,"l":1759.19,"n":568,"o":1760.2874,"t":"2026-10-12T18:25:00Z","v":3729,"vw":1759.846943},{"c":1762.23,"h":1762.27,"l":1759.43,"n":738,"o":1760.085,"t":"2026-10-12T18:30:00Z","v":5305,"vw":1760.529992},{"c":1762.87,"h":1762.91,"l":1761.45,"n":595,"o":1762.07,"t":"2026-10-12T18:35:00Z","v":4243,"vw":1761.909035},{"c":1763.22,"h":1763.42,"l":1761.99,"n":695,"o":1762.74,"t":"2026-10-12T18:40:00Z","v":7437,"vw":1762.762806},{"c":1762.17,"h":1764.02,"l":1761.82,"n":625,"o":1762.94,"t":"2026-10-12T18:45:00Z","v":4394,"vw":1762.779609},{"c":1759.73,"h":1762.17,"l":1758.53,"n":558,"o":1762.17,"t":"2026-10-12T18:50:00Z","v":3821,"vw":1760.138523},{"c":1758.31,"h":1760.03,"l":1758.31,"n":662,"o":1759.66,"t":"2026-10-12T18:55:00Z","v":4484,"vw":1759.15364},{"c":1759.77,"h":1760.81,"l":1758.205,"n":857,"o":1758.655,"t":"2026-10-12T19:00:00Z","v":7085,"vw":1759.467655},{"c":1758.1676,"h":1759.82,"l":1758.01,"n":802,"o":1759.46,"t":"2026-10-12T19:05:00Z","v":4578,"vw":1759.008326},{"c":1761.01,"h":1761.67,"l":1757.82,"n":1095,"o":1758.04,"t":"2026-10-12T19:10:00Z","v":8682,"vw":1759.570555},{"c":1759.945,"h":1761.1,"l":1759.18,"n":742,"o":1761.1,"t":"2026-10-12T19:15:00Z","v":4794,"vw":1759.924977},{"c":1760.22,"h":1760.44,"l":1759.19,"n":855,"o":1760.3,"t":"2026-10-12T19:20:00Z","v":5727,"vw":1759.797145},{"c":1761.16,"h":1761.62,"l":1759.72,"n":935,"o":1760.39,"t":"2026-10-12T19:25:00Z","v":6277,"vw":1760.588434},{"c":1760.32,"h":1761.72,"l":1759.435,"n":1266,"o":1761.64,"t":"2026-10-12T19:30:00Z","v":11921,"vw":1760.026943},{"c":1758.47,"h":1761.5,"l":1758.4,"n":1580,"o":1760.32,"t":"2026-10-12T19:35:00Z","v":12713,"vw":1760.206461},{"c":1757.75,"h":1760.07,"l":1756.95,"n":1263,"o":1758.45,"t":"2026-10-12T19:40:00Z","v":10168,"vw":1758.405839},{"c":1756.545,"h":1757.95,"l":1756.27,"n":1294,"o":1757.83,"t":"2026-10-12T19:45:00Z","v":14482,"vw":1756.976542},{"c":1756.09,"h":1757.1,"l":1754.05,"n":2573,"o":1756.71,"t":"2026-10-12T19:50:00Z","v":25778,"vw":1755.973717},{"c":1750.03,"h":1756.8,"l":1750.02,"n":6725,"o":1755.06,"t":"2026-10-12T19:55:00Z","v":77464,"vw":1752.37835},{"c":1751.8599,"h":1753.76,"l":1750,"n":92,"o":1750.153,"t":"2026-10-12T20:00:00Z","v":124940,"vw":1750.24187},{"c":1751.9,"h":1753,"l":1751,"n":43,"o":1751.6,"t":"2026-10-12T20:05:00Z","v":699,"vw":1751.51585},{"c":1751.99,"h":1752.02,"l":1751.99,"n":22,"o":1752.02,"t":"2026-10-12T20:10:00Z","v":113,"vw":1751.997955},{"c":1752,"h":1752,"l":1751.99,"n":8,"o":1751.99,"t":"2026-10-12T20:15:00Z","v":47,"vw":1751.993548},{"c":1751.36,"h":1751.36,"l":1751.36,"n":1,"o":1751.36,"t":"2026-10-12T20:25:00Z","v":36,"vw":1751.36},{"c":1753.9,"h":1753.9,"l":1753.9,"n":12,"o":1753.9,"t":"2026-10-12T20:30:00Z","v":42,"vw":1753.9},{"c":1753.6941,"h":1753.6941,"l":1753.6941,"n":1,"o":1753.6941,"t":"2026-10-12T20:50:00Z","v":100,"vw":1753.6941},{"c":1753.85,"h":1753.85,"l":1753.85,"n":6,"o":1753.85,"t":"2026-10-12T20:55:00Z","v":23,"vw":1753.85},{"c":1751.91,"h":1751.91,"l":1751.91,"n":6,"o":1751.91,"t":"2026-10-12T21:00:00Z","v":17,"vw":1751.91},{"c":1753.5614,"h":1753.6493,"l":1753.5614,"n":6,"o":1753.6493,"t":"2026-10-12T21:05:00Z","v":68,"vw":1753.59656},{"c":1751.52,"h":1751.67,"l":1751.52,"n":12,"o":1751.67,"t":"2026-10-12T21:15:00Z","v":89,"vw":1751.57},{"c":1751.08,"h":1751.32,"l":1751.08,"n":7,"o":1751.32,"t":"2026-10-12T21:20:00Z","v":35,"vw":1751.24},{"c":1751,"h":1751,"l":1751,"n":2,"o":1751,"t":"2026-10-12T21:30:00Z","v":18,"vw":1751},{"c":1750.99,"h":1750.99,"l":1750.99,"n":7,"o":1750.99,"t":"2026-10-12T21:35:00Z","v":24,"vw":1750.99},{"c":1750.52,"h":1750.69,"l":1750.52,"n":8,"o":1750.69,"t":"2026-10-12T21:40:00Z","v":66,"vw":1750.595556},{"c":1750.3,"h":1750.7056,"l":1750.3,"n":24,"o":1750.53,"t":"2026-10-12T21:45:00Z","v":324,"vw":1750.623746},{"c":1749.98,"h":1750,"l":1748,"n":247,"o":1750,"t":"2026-10-12T21:50:00Z","v":1300,"vw":1749.837427},{"c":1749.4845,"h":1749.4845,"l":1749.4845,"n":3,"o":1749.4845,"t":"2026-10-12T21:55:00Z","v":13,"vw":1749.4845},{"c":1750.32,"h":1751,"l":1749.9,"n":42,"o":1749.9,"t":"2026-10-12T22:00:00Z","v":207,"vw":1750.247636},{"c":1747.63,"h":1752.384,"l":1747.36,"n":31,"o":1750.39,"t":"2026-10-12T22:05:00Z","v":231,"vw":1749.906191},{"c":1750.8,"h":1750.8,"l":1750.7,"n":8,"o":1750.7,"t":"2026-10-12T22:20:00Z","v":27,"vw":1750.75},{"c":1747.61,"h":1751,"l":1747.61,"n":26,"o":1751,"t":"2026-10-12T22:35:00Z","v":525,"vw":1747.842998},{"c":1752,"h":1752,"l":1752,"n":2,"o":1752,"t":"2026-10-12T22:45:00Z","v":11,"vw":1752},{"c":1751.79,"h":1751.79,"l":1748.5959,"n":9,"o":1750.16,"t":"2026-10-12T22:50:00Z","v":196,"vw":1749.736538},{"c":1751.2041,"h":1751.2041,"l":1751.2041,"n":3,"o":1751.2041,"t":"2026-10-12T22:55:00Z","v":20,"vw":1751.2041},{"c":1748.01,"h":1748.01,"l":1748.01,"n":21,"o":1748.01,"t":"2026-10-12T23:00:00Z","v":68,"vw":1748.01},{"c":1748.46,"h":1748.77,"l":1747,"n":40,"o":1748.01,"t":"2026-10-12T23:05:00Z","v":235,"vw":1747.954557},{"c":1747.1475,"h":1748.44,"l":1747.05,"n":17,"o":1748.44,"t":"2026-10-12T23:10:00Z","v":101,"vw":1747.367},{"c":1747.18,"h":1749.95,"l":1746.45,"n":14,"o":1749.9499,"t":"2026-10-12T23:15:00Z","v":984,"vw":1749.726021},{"c":1748,"h":1748,"l":1748,"n":9,"o":1748,"t":"2026-10-12T23:20:00Z","v":47,"vw":1748},{"c":1748,"h":1748,"l":1748,"n":6,"o":1748,"t":"2026-10-12T23:25:00Z","v":77,"vw":1748},{"c":1747,"h":1749.57,"l":1747,"n":16,"o":1749.57,"t":"2026-10-12T23:30:00Z","v":60,"vw":1747.833514},{"c":1747,"h":1747.22,"l":1747,"n":39,"o":1747.22,"t":"2026-10-12T23:40:00Z","v":267,"vw":1747.027802},{"c":1744.5003,"h":1747,"l":1744.5003,"n":74,"o":1747,"t":"2026-10-12T23:45:00Z","v":302,"vw":1745.337342},{"c":1746.4563,"h":1746.84,"l":1742.25,"n":37,"o":1743.46,"t":"2026-10-12T23:55:00Z","v":187,"vw":1744.115378},{"c":1728.03,"h":1730.29,"l":1700,"n":1953,"o":1727.87,"t":"2026-10-13T08:00:00Z","v":18842,"vw":1717.034944},{"c":1731.54,"h":1732.92,"l":1717.48,"n":62,"o":1730.52,"t":"2026-10-13T08:05:00Z","v":617,"vw":1727.417696},{"c":1731,"h":1732.55,"l":1730.9,"n":25,"o":1732.55,"t":"2026-10-13T08:10:00Z","v":408,"vw":1731.638497},{"c":1736.85,"h":1736.85,"l":1731.65,"n":43,"o":1731.65,"t":"2026-10-13T08:15:00Z","v":273,"vw":1732.936914},{"c":1738.67,"h":1740,"l":1735.93,"n":68,"o":1736.21,"t":"2026-10-13T08:20:00Z","v":997,"vw":1738.399068},{"c":1739.96,"h":1740.46,"l":1738.01,"n":83,"o":1739.99,"t":"2026-10-13T08:25:00Z","v":1968,"vw":1739.803738},{"c":1739.65,"h":1741.91,"l":1739.65,"n":67,"o":1740.79,"t":"2026-10-13T08:30:00Z","v":795,"vw":1740.582948},{"c":1735.78,"h":1739.94,"l":1735.75,"n":47,"o":1739.06,"t":"2026-10-13T08:35:00Z","v":782,"vw":1738.27538},{"c":1736.68,"h":1736.68,"l":1735.37,"n":9,"o":1735.4,"t":"2026-10-13T08:40:00Z","v":154,"vw":1735.763333},{"c":1737.44,"h":1737.44,"l":1737.44,"n":4,"o":1737.44,"t":"2026-10-13T08:45:00Z","v":14,"vw":1737.44},{"c":1735.51,"h":1738,"l":1735.51,"n":8,"o":1738,"t":"2026-10-13T08:50:00Z","v":74,"vw":1736.713793},{"c":1734.13,"h":1734.13,"l":1733.7,"n":15,"o":1733.7,"t":"2026-10-13T08:55:00Z","v":228,"vw":1733.951596},{"c":1735.79,"h":1738,"l":1734.49,"n":31,"o":1734.49,"t":"2026-10-13T09:00:00Z","v":468,"vw":1736.194941},{"c":1740.54,"h":1740.54,"l":1737.84,"n":30,"o":1737.84,"t":"2026-10-13T09:05:00Z","v":332,"vw":1739.567639},{"c":1742.36,"h":1744,"l":1740.29,"n":40,"o":1741.97,"t":"2026-10-13T09:10:00Z","v":345,"vw":1742.189832},{"c":1741.59,"h":1742.82,"l":1741.37,"n":39,"o":1741.91,"t":"2026-10-13T09:15:00Z","v":577,"vw":1741.859537},{"c":1741.69,"h":1744.87,"l":1741.69,"n":36,"o":1744.59,"t":"2026-10-13T09:20:00Z","v":332,"vw":1743.230227},{"c":1743,"h":1743.82,"l":1742.73,"n":17,"o":1742.73,"t":"2026-10-13T09:25:00Z","v":183,"vw":1743.17156},{"c":1744.77,"h":1744.77,"l":1743.48,"n":9,"o":1743.54,"t":"2026-10-13T09:30:00Z","v":83,"vw":1743.928904},{"c":1743.5,"h":1743.6,"l":1742.44,"n":35,"o":1743.6,"t":"2026-10-13T09:35:00Z","v":359,"vw":1743.130528},{"c":1739.4,"h":1741.82,"l":1739.4,"n":14,"o":1741.82,"t":"2026-10-13T09:40:00Z","v":85,"vw":1740.377},{"c":1733.98,"h":1738.52,"l":1733.01,"n":19,"o":1738.52,"t":"2026-10-13T09:45:00Z","v":239,"vw":1734.603191},{"c":1733.88,"h":1735.33,"l":1733.83,"n":17,"o":1733.96,"t":"2026-10-13T09:50:00Z","v":352,"vw":1734.069286},{"c":1734.34,"h":1734.34,"l":1734.34,"n":3,"o":1734.34,"t":"2026-10-13T09:55:00Z","v":15,"vw":1734.34},{"c":1735.5,"h":1735.5,"l":1734.4,"n":10,"o":1734.4,"t":"2026-10-13T10:00:00Z","v":198,"vw":1735.148901},{"c":1734.41,"h":1734.87,"l":1733.905,"n":20,"o":1734.87,"t":"2026-10-13T10:10:00Z","v":222,"vw":1734.502663},{"c":1733.86,"h":1734.95,"l":1733.43,"n":17,"o":1734.95,"t":"2026-10-13T10:15:00Z","v":170,"vw":1734.001935},{"c":1732.02,"h":1732.02,"l":1732.02,"n":21,"o":1732.02,"t":"2026-10-13T10:20:00Z","v":118,"vw":1732.02},{"c":1731.52,"h":1732.18,"l":1730.49,"n":39,"o":1732.13,"t":"2026-10-13T10:25:00Z","v":456,"vw":1731.4128},{"c":1730.27,"h":1730.27,"l":1729.52,"n":23,"o":1729.52,"t":"2026-10-13T10:30:00Z","v":493,"vw":1730.175908},{"c":1732.61,"h":1734.03,"l":1731.61,"n":79,"o":1734.03,"t":"2026-10-13T10:35:00Z","v":235,"vw":1732.376923},{"c":1732.4,"h":1732.47,"l":1731.51,"n":18,"o":1732,"t":"2026-10-13T10:40:00Z","v":213,"vw":1732.118182},{"c":1732.31,"h":1732.31,"l":1732.17,"n":17,"o":1732.3,"t":"2026-10-13T10:45:00Z","v":102,"vw":1732.256028},{"c":1729.7,"h":1730.82,"l":1729.7,"n":3,"o":1730.82,"t":"2026-10-13T10:50:00Z","v":28,"vw":1730.405185},{"c":1729.36,"h":1729.5,"l":1728.72,"n":20,"o":1729.5,"t":"2026-10-13T10:55:00Z","v":181,"vw":1729.315541},{"c":1726.26,"h":1729.79,"l":1726.14,"n":94,"o":1729.36,"t":"2026-10-13T11:00:00Z","v":1859,"vw":1727.818244},{"c":1724.93,"h":1727.03,"l":1724.09,"n":82,"o":1726.4,"t":"2026-10-13T11:05:00Z","v":784,"vw":1725.684636},{"c":1723.44,"h":1726,"l":1723.36,"n":153,"o":1724.54,"t":"2026-10-13T11:10:00Z","v":1576,"vw":1724.711253},{"c":1719.94,"h":1724,"l":1719.6,"n":79,"o":1723.92,"t":"2026-10-13T11:15:00Z","v":909,"vw":1720.667283},{"c":1720.76,"h":1721.9,"l":1719.86,"n":102,"o":1719.86,"t":"2026-10-13T11:20:00Z","v":777,"vw":1721.052762},{"c":1720.58,"h":1720.76,"l":1720.45,"n":30,"o":1720.76,"t":"2026-10-13T11:25:00Z","v":354,"vw":1720.708958},{"c":1723.42,"h":1724.27,"l":1720.08,"n":52,"o":1720.83,"t":"2026-10-13T11:30:00Z","v":616,"vw":1722.121055},{"c":1726.16,"h":1726.16,"l":1723.32,"n":141,"o":1723.32,"t":"2026-10-13T11:35:00Z","v":1270,"vw":1724.829372},{"c":1724,"h":1726.1562,"l":1724,"n":103,"o":1726.1562,"t":"2026-10-13T11:40:00Z","v":166,"vw":1725.151193},{"c":1723,"h":1725.42,"l":1723,"n":50,"o":1724.23,"t":"2026-10-13T11:45:00Z","v":500,"vw":1724.3077},{"c":1721.47,"h":1722.4,"l":1721.26,"n":47,"o":1722.4,"t":"2026-10-13T11:50:00Z","v":461,"vw":1721.592724},{"c":1720.29,"h":1721.14,"l":1720.29,"n":15,"o":1721.1,"t":"2026-10-13T11:55:00Z","v":165,"vw":1720.928102},{"c":1721,"h":1722.33,"l":1719.691,"n":67,"o":1721.66,"t":"2026-10-13T12:00:00Z","v":628,"vw":1721.522239},{"c":1718.94,"h":1722.55,"l":1717.79,"n":131,"o":1722.44,"t":"2026-10-13T12:05:00Z","v":1142,"vw":1719.572004},{"c":1719.07,"h":1719.35,"l":1717.88,"n":57,"o":1718.04,"t":"2026-10-13T12:10:00Z","v":578,"vw":1718.445022},{"c":1716.05,"h":1720.98,"l":1715.64,"n":79,"o":1719.3,"t":"2026-10-13T12:15:00Z","v":779,"vw":1718.319793},{"c":1715.51,"h":1717,"l":1715.48,"n":61,"o":1717,"t":"2026-10-13T12:20:00Z","v":581,"vw":1716.320954},{"c":1715.13,"h":1717.07,"l":1715,"n":93,"o":1716,"t":"2026-10-13T12:25:00Z","v":1808,"vw":1716.147814},{"c":1713,"h":1715.62,"l":1712.38,"n":66,"o":1715.59,"t":"2026-10-13T12:30:00Z","v":974,"vw":1713.239524},{"c":1709.55,"h":1713.7547,"l":1709.35,"n":117,"o":1712.85,"t":"2026-10-13T12:35:00Z","v":1089,"vw":1711.944714},{"c":1710.65,"h":1711.92,"l":1709.01,"n":128,"o":1709.63,"t":"2026-10-13T12:40:00Z","v":1816,"vw":1710.627451},{"c":1708.79,"h":1711.5,"l":1703.91,"n":387,"o":1711.45,"t":"2026-10-13T12:45:00Z","v":5308,"vw":1707.492262},{"c":1707.2,"h":1709.27,"l":1706.73,"n":91,"o":1708.4,"t":"2026-10-13T12:50:00Z","v":666,"vw":1708.049534},{"c":1702.59,"h":1707.2,"l":1702.59,"n":182,"o":1707.2,"t":"2026-10-13T12:55:00Z","v":1277,"vw":1704.300953},{"c":1700.47,"h":1703.53,"l":1700.016,"n":326,"o":1703.53,"t":"2026-10-13T13:00:00Z","v":4510,"vw":1702.355096},{"c":1703.01,"h":1703.27,"l":1699.05,"n":543,"o":1700.08,"t":"2026-10-13T13:05:00Z","v":6718,"vw":1700.766196},{"c":1704.58,"h":1705.84,"l":1702.2709,"n":185,"o":1702.2709,"t":"2026-10-13T13:10:00Z","v":2034,"vw":1704.545757},{"c":1705.36,"h":1705.36,"l":1703.82,"n":91,"o":1704.93,"t":"2026-10-13T13:15:00Z","v":1020,"vw":1704.778066},{"c":1709,"h":1709,"l":1705.32,"n":88,"o":1705.47,"t":"2026-10-13T13:20:00Z","v":778,"vw":1707.050678},{"c":1708.15,"h":1712.44,"l":1707,"n":479,"o":1708.67,"t":"2026-10-13T13:25:00Z","v":4678,"vw":1709.906655},{"c":1711.29,"h":1720,"l":1700,"n":6855,"o":1707.19,"t":"2026-10-13T13:30:00Z","v":76602,"vw":1709.047788},{"c":1723.38,"h":1723.38,"l":1706.67,"n":3641,"o":1711.525,"t":"2026-10-13T13:35:00Z","v":46667,"vw":1714.304591},{"c":1721.955,"h":1725.2668,"l":1718.33,"n":2955,"o":1722.86,"t":"2026-10-13T13:40:00Z","v":31085,"vw":1722.02404},{"c":1714.66,"h":1722.585,"l":1712.83,"n":2524,"o":1721.78,"t":"2026-10-13T13:45:00Z","v":32263,"vw":1717.202289},{"c":1719.82,"h":1720.22,"l":1710.51,"n":1914,"o":1714.935,"t":"2026-10-13T13:50:00Z","v":20150,"vw":1716.321578},{"c":1716.26,"h":1720.11,"l":1715,"n":1632,"o":1719.58,"t":"2026-10-13T13:55:00Z","v":17610,"vw":1716.97961},{"c":1715.505,"h":1721.29,"l":1714.9,"n":2054,"o":1716.04,"t":"2026-10-13T14:00:00Z","v":25647,"vw":1717.737035},{"c":1713.135,"h":1716.6135,"l":1710.48,"n":2106,"o":1716.1518,"t":"2026-10-13T14:05:00Z","v":20968,"vw":1713.652499},{"c":1716.73,"h":1717.365,"l":1712.07,"n":2109,"o":1713.015,"t":"2026-10-13T14:10:00Z","v":22747,"vw":1714.222482},{"c":1710.39,"h":1717.4323,"l":1709.95,"n":1703,"o":1716.34,"t":"2026-10-13T14:15:00Z","v":16693,"vw":1712.812049},{"c":1715.24,"h":1715.5,"l":1708.54,"n":1528,"o":1710.69,"t":"2026-10-13T14:20:00Z","v":12248,"vw":1711.199309},{"c":1708.31,"h":1715.24,"l":1707.085,"n":1977,"o":1715.24,"t":"2026-10-13T14:25:00Z","v":12053,"vw":1710.542262},{"c":1710,"h":1711.265,"l":1706.16,"n":1885,"o":1707.99,"t":"2026-10-13T14:30:00Z","v":12884,"vw":1708.455194},{"c":1712.63,"h":1714.4096,"l":1709.6236,"n":1522,"o":1710.02,"t":"2026-10-13T14:35:00Z","v":8437,"vw":1712.369313},{"c":1711.965,"h":1715.76,"l":1710.95,"n":1541,"o":1712.46,"t":"2026-10-13T14:40:00Z","v":10873,"vw":1713.293918},{"c":1709.495,"h":1711.895,"l":1708.84,"n":1441,"o":1711.895,"t":"2026-10-13T14:45:00Z","v":9452,"vw":1709.643429},{"c":1704.2735,"h":1709.24,"l":1704.2735,"n":1690,"o":1709.24,"t":"2026-10-13T14:50:00Z","v":12660,"vw":1706.777369},{"c":1701.66,"h":1704.67,"l":1701.66,"n":1906,"o":1704.64,"t":"2026-10-13T14:55:00Z","v":15505,"vw":1703.534336},{"c":1701.94,"h":1703.77,"l":1700.32,"n":1771,"o":1701.81,"t":"2026-10-13T15:00:00Z","v":14233,"vw":1702.20818},{"c":1701.945,"h":1704.2,"l":1701.65,"n":1593,"o":1701.8,"t":"2026-10-13T15:05:00Z","v":12546,"vw":1702.578636},{"c":1702.41,"h":1703.15,"l":1700.44,"n":1712,"o":1701.69,"t":"2026-10-13T15:10:00Z","v":12012,"vw":1701.944477},{"c":1699.365,"h":1704.32,"l":1698.31,"n":3320,"o":1702.63,"t":"2026-10-13T15:15:00Z","v":26189,"vw":1701.289224},{"c":1695.29,"h":1699.5727,"l":1695.25,"n":2532,"o":1699.365,"t":"2026-10-13T15:20:00Z","v":17396,"vw":1697.021833},{"c":1691.83,"h":1695.48,"l":1691.6,"n":2997,"o":1695.15,"t":"2026-10-13T15:25:00Z","v":21372,"vw":1693.346929},{"c":1687.95,"h":1692.8,"l":1687.19,"n":4098,"o":1691.94,"t":"2026-10-13T15:30:00Z","v":55652,"vw":1690.004305},{"c":1687.145,"h":1688.92,"l":1682.02,"n":4257,"o":1687.83,"t":"2026-10-13T15:35:00Z","v":54049,"vw":1685.828121},{"c":1687.6888,"h":1689.51,"l":1685.31,"n":1869,"o":1687.145,"t":"2026-10-13T15:40:00Z","v":20951,"vw":1687.026497},{"c":1688.23,"h":1689.651,"l":1685.8,"n":1558,"o":1687.6,"t":"2026-10-13T15:45:00Z","v":19691,"vw":1687.777155},{"c":1693.2801,"h":1693.29,"l":1687.4,"n":2037,"o":1688.7196,"t":"2026-10-13T15:50:00Z","v":26371,"vw":1690.064468},{"c":1697.92,"h":1698.4038,"l":1691.2701,"n":1494,"o":1692.61,"t":"2026-10-13T15:55:00Z","v":10458,"vw":1694.443118},{"c":1700.32,"h":1702.62,"l":1697.6,"n":1702,"o":1698.26,"t":"2026-10-13T16:00:00Z","v":12125,"vw":1700.247785},{"c":1700.035,"h":1702.33,"l":1699.5652,"n":1482,"o":1700.24,"t":"2026-10-13T16:05:00Z","v":13162,"vw":1700.433585},{"c":1698.9,"h":1700.965,"l":1696.9767,"n":1039,"o":1700.03,"t":"2026-10-13T16:10:00Z","v":6020,"vw":1698.670567},{"c":1702.763,"h":1703,"l":1698.39,"n":878,"o":1699,"t":"2026-10-13T16:15:00Z","v":6822,"vw":1700.876104},{"c":1698.68,"h":1702.995,"l":1698.46,"n":1524,"o":1702.99,"t":"2026-10-13T16:20:00Z","v":24486,"vw":1700.591236},{"c":1701.7914,"h":1703.285,"l":1697.95,"n":2332,"o":1698.46,"t":"2026-10-13T16:25:00Z","v":38220,"vw":1699.912231},{"c":1705.065,"h":1707,"l":1702.045,"n":1059,"o":1702.045,"t":"2026-10-13T16:30:00Z","v":9595,"vw":1705.297722},{"c":1704.475,"h":1705.94,"l":1703.82,"n":917,"o":1705.375,"t":"2026-10-13T16:35:00Z","v":10162,"vw":1704.880418},{"c":1702.17,"h":1705.1,"l":1702.17,"n":2818,"o":1704.475,"t":"2026-10-13T16:40:00Z","v":9430,"vw":1703.404723},{"c":1701.715,"h":1705.65,"l":1701.1505,"n":2874,"o":1702.69,"t":"2026-10-13T16:45:00Z","v":10482,"vw":1703.480128},{"c":1701.76,"h":1702.7999,"l":1700.45,"n":2848,"o":1702.22,"t":"2026-10-13T16:50:00Z","v":6418,"vw":1701.422942},{"c":1699.83,"h":1703.19,"l":1699.83,"n":1543,"o":1701.765,"t":"2026-10-13T16:55:00Z","v":7309,"vw":1701.813308},{"c":1696.49,"h":1701.36,"l":1695.0501,"n":1465,"o":1699.75,"t":"2026-10-13T17:00:00Z","v":6862,"vw":1698.095063},{"c":1696.2,"h":1699.14,"l":1696.04,"n":1318,"o":1696.6,"t":"2026-10-13T17:05:00Z","v":6121,"vw":1697.473509},{"c":1695.89,"h":1697.85,"l":1692.51,"n":1665,"o":1697.17,"t":"2026-10-13T17:10:00Z","v":11559,"vw":1694.356681},{"c":1695.84,"h":1696.455,"l":1694.5,"n":1828,"o":1695.89,"t":"2026-10-13T17:15:00Z","v":6084,"vw":1695.493065},{"c":1693.03,"h":1695.745,"l":1692.4,"n":1673,"o":1695.45,"t":"2026-10-13T17:20:00Z","v":7088,"vw":1693.990857},{"c":1691.93,"h":1693.26,"l":1688.21,"n":1743,"o":1692.59,"t":"2026-10-13T17:25:00Z","v":7434,"vw":1690.651908},{"c":1694.34,"h":1695.35,"l":1691.4437,"n":1409,"o":1691.92,"t":"2026-10-13T17:30:00Z","v":7170,"vw":1693.368864},{"c":1698.2,"h":1698.245,"l":1694,"n":1504,"o":1694.6,"t":"2026-10-13T17:35:00Z","v":5257,"vw":1696.174064},{"c":1700.625,"h":1701.81,"l":1697.46,"n":1667,"o":1698.165,"t":"2026-10-13T17:40:00Z","v":11813,"vw":1700.136189},{"c":1698.41,"h":1701.4499,"l":1698.01,"n":1439,"o":1700.45,"t":"2026-10-13T17:45:00Z","v":9810,"vw":1699.935654},{"c":1699.205,"h":1699.205,"l":1696.61,"n":1502,"o":1698.65,"t":"2026-10-13T17:50:00Z","v":7508,"vw":1697.868497},{"c":1701.05,"h":1701.3241,"l":1697.83,"n":940,"o":1699.8,"t":"2026-10-13T17:55:00Z","v":43642,"vw":1699.135172},{"c":1700.765,"h":1701.89,"l":1699.57,"n":1077,"o":1700.96,"t":"2026-10-13T18:00:00Z","v":8022,"vw":1700.65904},{"c":1702.03,"h":1704.495,"l":1700.06,"n":1251,"o":1700.77,"t":"2026-10-13T18:05:00Z","v":12407,"vw":1702.228628},{"c":1703.38,"h":1704.23,"l":1700.5702,"n":790,"o":1701.95,"t":"2026-10-13T18:10:00Z","v":6294,"vw":1702.590244},{"c":1702.21,"h":1703.6732,"l":1701.22,"n":718,"o":1703.605,"t":"2026-10-13T18:15:00Z","v":5040,"vw":1702.179327},{"c":1705.22,"h":1705.6899,"l":1702.01,"n":907,"o":1702.01,"t":"2026-10-13T18:20:00Z","v":8851,"vw":1704.127193},{"c":1706.945,"h":1708.8944,"l":1705.225,"n":963,"o":1705.225,"t":"2026-10-13T18:25:00Z","v":6574,"vw":1707.437508},{"c":1705.2,"h":1707.37,"l":1704.81,"n":882,"o":1706.96,"t":"2026-10-13T18:30:00Z","v":6521,"vw":1706.424967},{"c":1700.865,"h":1705.3775,"l":1700.745,"n":1103,"o":1705.3775,"t":"2026-10-13T18:35:00Z","v":9873,"vw":1702.992916},{"c":1700.57,"h":1702.05,"l":1700.14,"n":876,"o":1700.865,"t":"2026-10-13T18:40:00Z","v":7844,"vw":1700.867058},{"c":1697.615,"h":1700.99,"l":1695.55,"n":951,"o":1700.57,"t":"2026-10-13T18:45:00Z","v":6520,"vw":1697.664884},{"c":1698.02,"h":1698.97,"l":1696.8201,"n":913,"o":1698.0299,"t":"2026-10-13T18:50:00Z","v":7172,"vw":1697.970437},{"c":1698.96,"h":1699.87,"l":1697.39,"n":1174,"o":1698.01,"t":"2026-10-13T18:55:00Z","v":14491,"vw":1699.167821},{"c":1699.51,"h":1701.66,"l":1698.58,"n":1219,"o":1698.96,"t":"2026-10-13T19:00:00Z","v":15512,"vw":1699.790577},{"c":1700.42,"h":1704.21,"l":1698.46,"n":1627,"o":1699.05,"t":"2026-10-13T19:05:00Z","v":22320,"vw":1700.98837},{"c":1699.55,"h":1702.7,"l":1698.78,"n":1211,"o":1699.87,"t":"2026-10-13T19:10:00Z","v":11122,"vw":1700.298169},{"c":1703.9345,"h":1705.42,"l":1698.4,"n":1484,"o":1699.54,"t":"2026-10-13T19:15:00Z","v":18788,"vw":1702.163668},{"c":1704.72,"h":1704.93,"l":1702.28,"n":1193,"o":1704,"t":"2026-10-13T19:20:00Z","v":12674,"vw":1703.892958},{"c":1702.7,"h":1705.01,"l":1701.19,"n":1456,"o":1704.58,"t":"2026-10-13T19:25:00Z","v":17910,"vw":1702.99412},{"c":1704.9,"h":1706.62,"l":1701.8,"n":1711,"o":1702.76,"t":"2026-10-13T19:30:00Z","v":20624,"vw":1704.376108},{"c":1703.42,"h":1704.78,"l":1701.54,"n":1654,"o":1704.41,"t":"2026-10-13T19:35:00Z","v":20503,"vw":1703.772778},{"c":1707.33,"h":1708.25,"l":1703.145,"n":2110,"o":1703.145,"t":"2026-10-13T19:40:00Z","v":21590,"vw":1706.56776},{"c":1706.01,"h":1709.12,"l":1706.01,"n":1792,"o":1706.635,"t":"2026-10-13T19:45:00Z","v":23375,"vw":1707.748461},{"c":1709.77,"h":1709.77,"l":1703.67,"n":3242,"o":1706.42,"t":"2026-10-13T19:50:00Z","v":43254,"vw":1706.038181},{"c":1717.08,"h":1718.86,"l":1709.03,"n":8130,"o":1709.52,"t":"2026-10-13T19:55:00Z","v":102738,"vw":1715.890394},{"c":1718.17,"h":1719.88,"l":1717,"n":189,"o":1717.76,"t":"2026-10-13T20:00:00Z","v":105098,"vw":1717.769052},{"c":1718.2,"h":1718.2,"l":1715.263,"n":95,"o":1717.8,"t":"2026-10-13T20:05:00Z","v":973,"vw":1717.433644},{"c":1719,"h":1719,"l":1717.71,"n":50,"o":1718.76,"t":"2026-10-13T20:10:00Z","v":676,"vw":1718.665862},{"c":1717.71,"h":1719.88,"l":1717.71,"n":106,"o":1718.7146,"t":"2026-10-13T20:15:00Z","v":1493,"vw":1718.920017},{"c":1717,"h":1717.71,"l":1715.5,"n":27,"o":1717.71,"t":"2026-10-13T20:20:00Z","v":267,"vw":1717.421033},{"c":1717.8,"h":1718,"l":1716.279,"n":63,"o":1717,"t":"2026-10-13T20:25:00Z","v":702,"vw":1717.438488},{"c":1718.995,"h":1719.99,"l":1718.995,"n":42,"o":1719.5,"t":"2026-10-13T20:30:00Z","v":508,"vw":1719.70638},{"c":1716.51,"h":1719.2337,"l":1715.7936,"n":57,"o":1717.91,"t":"2026-10-13T20:35:00Z","v":331,"vw":1717.58516},{"c":1715.5,"h":1716.11,"l":1711.24,"n":112,"o":1716.11,"t":"2026-10-13T20:40:00Z","v":1088,"vw":1714.548215},{"c":1716.89,"h":1716.89,"l":1712,"n":49,"o":1712,"t":"2026-10-13T20:45:00Z","v":283,"vw":1714.877973},{"c":1718.8025,"h":1718.8025,"l":1715,"n":55,"o":1716.89,"t":"2026-10-13T20:50:00Z","v":16044,"vw":1716.926939},{"c":1718.7,"h":1719.99,"l":1717.75,"n":107,"o":1717.75,"t":"2026-10-13T20:55:00Z","v":1021,"vw":1719.076839},{"c":1718.97,"h":1719.7999,"l":1718.75,"n":16,"o":1719.7999,"t":"2026-10-13T21:00:00Z","v":179,"vw":1718.928573},{"c":1717.73,"h":1718.95,"l":1717.73,"n":36,"o":1718.95,"t":"2026-10-13T21:05:00Z","v":309,"vw":1718.130927},{"c":1718,"h":1718.97,"l":1718,"n":17,"o":1718,"t":"2026-10-13T21:10:00Z","v":191,"vw":1718.590794},{"c":1718.0001,"h":1718.9384,"l":1718.0001,"n":45,"o":1718.9384,"t":"2026-10-13T21:15:00Z","v":868,"vw":1718.723674},{"c":1718.92,"h":1718.97,"l":1718.1503,"n":61,"o":1718.485,"t":"2026-10-13T21:20:00Z","v":536,"vw":1718.630099},{"c":1719.99,"h":1719.99,"l":1718.9,"n":121,"o":1718.92,"t":"2026-10-13T21:25:00Z","v":711,"vw":1719.293361},{"c":1719.99,"h":1719.99,"l":1719.28,"n":18,"o":1719.98,"t":"2026-10-13T21:30:00Z","v":942,"vw":1719.385575},{"c":1719.31,"h":1719.99,"l":1719.31,"n":36,"o":1719.7575,"t":"2026-10-13T21:35:00Z","v":263,"vw":1719.404441},{"c":1719.8633,"h":1719.8633,"l":1719.31,"n":15,"o":1719.31,"t":"2026-10-13T21:40:00Z","v":163,"vw":1719.555928},{"c":1719.31,"h":1719.7193,"l":1719.31,"n":4,"o":1719.7193,"t":"2026-10-13T21:45:00Z","v":36,"vw":1719.537389},{"c":1718.49,"h":1718.49,"l":1718.49,"n":10,"o":1718.49,"t":"2026-10-13T21:50:00Z","v":38,"vw":1718.49},{"c":1719,"h":1719.47,"l":1719,"n":17,"o":1719.47,"t":"2026-10-13T21:55:00Z","v":106,"vw":1719.313438},{"c":1717.73,"h":1718,"l":1715.751,"n":44,"o":1718,"t":"2026-10-13T22:00:00Z","v":330,"vw":1717.877984},{"c":1717.0196,"h":1717.66,"l":1715.843,"n":10,"o":1717.66,"t":"2026-10-13T22:05:00Z","v":159,"vw":1717.090544},{"c":1714.5,"h":1716.69,"l":1711.548,"n":75,"o":1716.69,"t":"2026-10-13T22:10:00Z","v":783,"vw":1714.481915},{"c":1715,"h":1715,"l":1714,"n":20,"o":1714.5,"t":"2026-10-13T22:15:00Z","v":252,"vw":1714.622368},{"c":1716.06,"h":1716.46,"l":1715,"n":22,"o":1715,"t":"2026-10-13T22:20:00Z","v":114,"vw":1715.663158},{"c":1715.9,"h":1716.02,"l":1715,"n":42,"o":1716.02,"t":"2026-10-13T22:25:00Z","v":327,"vw":1715.846486},{"c":1714.3,"h":1715.81,"l":1714.3,"n":18,"o":1715.81,"t":"2026-10-13T22:30:00Z","v":127,"vw":1714.542989},{"c":1715.71,"h":1716,"l":1715.48,"n":46,"o":1715.99,"t":"2026-10-13T22:35:00Z","v":459,"vw":1715.944667},{"c":1716.22,"h":1716.22,"l":1715,"n":38,"o":1716,"t":"2026-10-13T22:40:00Z","v":290,"vw":1715.314342},{"c":1715.51,"h":1716.9,"l":1715,"n":67,"o":1716.5,"t":"2026-10-13T22:45:00Z","v":892,"vw":1715.411452},{"c":1716,"h":1716,"l":1714.13,"n":55,"o":1715.5071,"t":"2026-10-13T22:50:00Z","v":553,"vw":1715.415245},{"c":1716.0338,"h":1716.04,"l":1716,"n":24,"o":1716,"t":"2026-10-13T22:55:00Z","v":170,"vw":1716.011699},{"c":1714.89,"h":1715.4,"l":1714.49,"n":26,"o":1715.35,"t":"2026-10-13T23:00:00Z","v":220,"vw":1715.011551},{"c":1713,"h":1714.02,"l":1711,"n":45,"o":1713.11,"t":"2026-10-13T23:05:00Z","v":427,"vw":1712.008867},{"c":1713.4796,"h":1713.5,"l":1712.43,"n":36,"o":1713,"t":"2026-10-13T23:10:00Z","v":531,"vw":1713.168789},{"c":1709,"h":1714.7,"l":1709,"n":83,"o":1713.32,"t":"2026-10-13T23:15:00Z","v":1929,"vw":1712.551479},{"c":1709.75,"h":1711.4681,"l":1705.8503,"n":72,"o":1706.92,"t":"2026-10-13T23:20:00Z","v":351,"vw":1707.91125},{"c":1710.3,"h":1711.35,"l":1710.3,"n":9,"o":1711.1873,"t":"2026-10-13T23:25:00Z","v":632,"vw":1711.13394},{"c":1710.36,"h":1710.8351,"l":1710,"n":36,"o":1710.3,"t":"2026-10-13T23:30:00Z","v":564,"vw":1710.307724},{"c":1710.36,"h":1710.36,"l":1709.2,"n":35,"o":1710.25,"t":"2026-10-13T23:35:00Z","v":260,"vw":1710.01179},{"c":1709.1673,"h":1711.78,"l":1709.1673,"n":36,"o":1711,"t":"2026-10-13T23:40:00Z","v":712,"vw":1710.693703},{"c":1710,"h":1711,"l":1710,"n":51,"o":1711,"t":"2026-10-13T23:45:00Z","v":299,"vw":1710.619329},{"c":1708.5,"h":1709,"l":1706.1729,"n":56,"o":1709,"t":"2026-10-13T23:50:00Z","v":508,"vw":1708.143305},{"c":1705,"h":1709,"l":1704.2546,"n":124,"o":1709,"t":"2026-10-13T23:55:00Z","v":1729,"vw":1707.190691},{"c":1740,"h":1744.99,"l":1635.15,"n":9029,"o":1738.5,"t":"2026-10-14T08:00:00Z","v":87707,"vw":1697.898322},{"c":1746.57,"h":1749.8376,"l":1645.65,"n":276,"o":1741,"t":"2026-10-14T08:05:00Z","v":3343,"vw":1737.15122},{"c":1745.22,"h":1749,"l":1745.22,"n":341,"o":1747.48,"t":"2026-10-14T08:10:00Z","v":3046,"vw":1747.427518},{"c":1746.15,"h":1750.9999,"l":1744.75,"n":235,"o":1745.2,"t":"2026-10-14T08:15:00Z","v":2311,"vw":1747.487761},{"c":1746,"h":1752.24,"l":1745.66,"n":159,"o":1746.22,"t":"2026-10-14T08:20:00Z","v":1376,"vw":1749.056682},{"c":1743.58,"h":1748.71,"l":1743.58,"n":137,"o":1745.01,"t":"2026-10-14T08:25:00Z","v":1916,"vw":1745.074442},{"c":1744.06,"h":1745.03,"l":1741,"n":106,"o":1743.65,"t":"2026-10-14T08:30:00Z","v":932,"vw":1742.775469},{"c":1732,"h":1744.32,"l":1730.23,"n":232,"o":1744.32,"t":"2026-10-14T08:35:00Z","v":3785,"vw":1736.070848},{"c":1731.2,"h":1732,"l":1727.38,"n":201,"o":1732,"t":"2026-10-14T08:40:00Z","v":2771,"vw":1729.46299},{"c":1732.4892,"h":1732.4892,"l":1727.27,"n":138,"o":1731.57,"t":"2026-10-14T08:45:00Z","v":1315,"vw":1730.251821},{"c":1732,"h":1733.8624,"l":1731.38,"n":95,"o":1732.15,"t":"2026-10-14T08:50:00Z","v":1373,"vw":1732.327865},{"c":1724.82,"h":1732.2697,"l":1724.59,"n":138,"o":1731.5,"t":"2026-10-14T08:55:00Z","v":1748,"vw":1727.403601},{"c":1723.4924,"h":1725.0041,"l":1721,"n":154,"o":1725,"t":"2026-10-14T09:00:00Z","v":2546,"vw":1723.257136},{"c":1721.22,"h":1724.25,"l":1719,"n":136,"o":1724.25,"t":"2026-10-14T09:05:00Z","v":1948,"vw":1721.34204},{"c":1714.14,"h":1720.06,"l":1712.9767,"n":190,"o":1720,"t":"2026-10-14T09:10:00Z","v":2117,"vw":1717.387337},{"c":1715.02,"h":1717.28,"l":1714.04,"n":109,"o":1714.81,"t":"2026-10-14T09:15:00Z","v":1702,"vw":1715.515524},{"c":1708.03,"h":1714.76,"l":1707.4,"n":267,"o":1714.02,"t":"2026-10-14T09:20:00Z","v":1510,"vw":1711.612215},{"c":1703.92,"h":1708,"l":1702.98,"n":183,"o":1706.81,"t":"2026-10-14T09:25:00Z","v":1671,"vw":1705.824015},{"c":1711.4,"h":1711.4,"l":1706.7836,"n":65,"o":1706.96,"t":"2026-10-14T09:30:00Z","v":801,"vw":1708.653582},{"c":1713.63,"h":1714.04,"l":1710.25,"n":53,"o":1710.8601,"t":"2026-10-14T09:35:00Z","v":500,"vw":1711.929811},{"c":1722.09,"h":1722.09,"l":1714.75,"n":140,"o":1714.75,"t":"2026-10-14T09:40:00Z","v":2623,"vw":1718.703022},{"c":1721.57,"h":1722.6,"l":1720.41,"n":64,"o":1720.8286,"t":"2026-10-14T09:45:00Z","v":558,"vw":1721.437266},{"c":1722.74,"h":1723.78,"l":1722,"n":65,"o":1722.39,"t":"2026-10-14T09:50:00Z","v":749,"vw":1722.893013},{"c":1714.5,"h":1721.48,"l":1712.54,"n":164,"o":1721.48,"t":"2026-10-14T09:55:00Z","v":1834,"vw":1716.246232},{"c":1712,"h":1717,"l":1711.6,"n":89,"o":1717,"t":"2026-10-14T10:00:00Z","v":840,"vw":1713.634405},{"c":1709,"h":1712.38,"l":1706,"n":120,"o":1712,"t":"2026-10-14T10:05:00Z","v":1442,"vw":1707.795602},{"c":1715.75,"h":1718.04,"l":1710.63,"n":85,"o":1710.63,"t":"2026-10-14T10:10:00Z","v":1613,"vw":1715.592661},{"c":1717.17,"h":1719.02,"l":1715.64,"n":71,"o":1718,"t":"2026-10-14T10:15:00Z","v":1302,"vw":1717.777197},{"c":1717.87,"h":1720.0999,"l":1715.43,"n":53,"o":1717.17,"t":"2026-10-14T10:20:00Z","v":636,"vw":1717.034937},{"c":1714.25,"h":1716.79,"l":1713.19,"n":42,"o":1716.79,"t":"2026-10-14T10:25:00Z","v":380,"vw":1714.461616},{"c":1708.42,"h":1712.79,"l":1707.04,"n":64,"o":1712.79,"t":"2026-10-14T10:30:00Z","v":646,"vw":1710.32808},{"c":1710.08,"h":1710.08,"l":1708,"n":54,"o":1709.1967,"t":"2026-10-14T10:35:00Z","v":829,"vw":1708.844852},{"c":1705,"h":1711,"l":1703.02,"n":137,"o":1710.18,"t":"2026-10-14T10:40:00Z","v":2242,"vw":1705.448353},{"c":1705.7,"h":1720,"l":1701,"n":861,"o":1705.59,"t":"2026-10-14T10:45:00Z","v":10389,"vw":1709.894607},{"c":1696.92,"h":1705.57,"l":1693.7,"n":475,"o":1705.11,"t":"2026-10-14T10:50:00Z","v":3313,"vw":1697.44211},{"c":1700.45,"h":1701.2,"l":1697.84,"n":145,"o":1699.26,"t":"2026-10-14T10:55:00Z","v":1574,"vw":1699.718809},{"c":1709,"h":1712,"l":1697.04,"n":537,"o":1701.47,"t":"2026-10-14T11:00:00Z","v":8219,"vw":1704.076927},{"c":1710.62,"h":1712.8,"l":1705.75,"n":180,"o":1709,"t":"2026-10-14T11:05:00Z","v":1538,"vw":1709.876537},{"c":1713.85,"h":1714.77,"l":1706.63,"n":162,"o":1710.03,"t":"2026-10-14T11:10:00Z","v":2645,"vw":1711.23696},{"c":1714.25,"h":1716.8,"l":1712.45,"n":219,"o":1714.9,"t":"2026-10-14T11:15:00Z","v":2735,"vw":1714.563837},{"c":1711.71,"h":1716.39,"l":1711.71,"n":143,"o":1714.34,"t":"2026-10-14T11:20:00Z","v":2246,"vw":1713.482499},{"c":1708,"h":1712.116,"l":1707.95,"n":113,"o":1710.83,"t":"2026-10-14T11:25:00Z","v":1503,"vw":1709.260902},{"c":1708.62,"h":1710.77,"l":1705.23,"n":145,"o":1707.28,"t":"2026-10-14T11:30:00Z","v":1637,"vw":1708.310466},{"c":1708,"h":1710.88,"l":1708,"n":77,"o":1708.75,"t":"2026-10-14T11:35:00Z","v":527,"vw":1709.741694},{"c":1705.78,"h":1707.99,"l":1704.58,"n":124,"o":1707.33,"t":"2026-10-14T11:40:00Z","v":1546,"vw":1705.818381},{"c":1704.62,"h":1708.02,"l":1703.62,"n":142,"o":1706.59,"t":"2026-10-14T11:45:00Z","v":2055,"vw":1706.105348},{"c":1711.04,"h":1711.11,"l":1705.77,"n":77,"o":1706.0416,"t":"2026-10-14T11:50:00Z","v":951,"vw":1709.225641},{"c":1712,"h":1712,"l":1706,"n":144,"o":1709.99,"t":"2026-10-14T11:55:00Z","v":2551,"vw":1708.599132},{"c":1715,"h":1715.8497,"l":1706.55,"n":227,"o":1711.11,"t":"2026-10-14T12:00:00Z","v":4465,"vw":1710.778996},{"c":1714.07,"h":1715.26,"l":1709.95,"n":159,"o":1714.99,"t":"2026-10-14T12:05:00Z","v":3133,"vw":1712.580436},{"c":1716.96,"h":1717,"l":1708.47,"n":200,"o":1713.56,"t":"2026-10-14T12:10:00Z","v":3149,"vw":1713.51626},{"c":1718.4268,"h":1724,"l":1716.56,"n":472,"o":1716.56,"t":"2026-10-14T12:15:00Z","v":7591,"vw":1720.379167},{"c":1712.4,"h":1719.9,"l":1711.27,"n":297,"o":1717.9511,"t":"2026-10-14T12:20:00Z","v":4581,"vw":1715.96017},{"c":1717.73,"h":1719.07,"l":1709.48,"n":204,"o":1712,"t":"2026-10-14T12:25:00Z","v":2584,"vw":1714.130161},{"c":1697.84,"h":1717.45,"l":1696.02,"n":933,"o":1716.6,"t":"2026-10-14T12:30:00Z","v":11412,"vw":1700.702941},{"c":1700,"h":1700.6297,"l":1690.61,"n":744,"o":1698.15,"t":"2026-10-14T12:35:00Z","v":8066,"vw":1696.26226},{"c":1691.72,"h":1701.52,"l":1689.3354,"n":666,"o":1699.41,"t":"2026-10-14T12:40:00Z","v":7217,"vw":1693.111762},{"c":1697,"h":1698.56,"l":1690.56,"n":382,"o":1691.6529,"t":"2026-10-14T12:45:00Z","v":5475,"vw":1695.361734},{"c":1694.28,"h":1698.61,"l":1689.6,"n":501,"o":1696.47,"t":"2026-10-14T12:50:00Z","v":5398,"vw":1695.314034},{"c":1685.51,"h":1694,"l":1683.37,"n":441,"o":1694,"t":"2026-10-14T12:55:00Z","v":6763,"vw":1687.889803},{"c":1681,"h":1687.3,"l":1679.16,"n":793,"o":1686.97,"t":"2026-10-14T13:00:00Z","v":8722,"vw":1682.664491},{"c":1682,"h":1683.7,"l":1677.77,"n":409,"o":1681.31,"t":"2026-10-14T13:05:00Z","v":4486,"vw":1681.195584},{"c":1686.98,"h":1687.55,"l":1681.75,"n":458,"o":1682,"t":"2026-10-14T13:10:00Z","v":4956,"vw":1684.318909},{"c":1675,"h":1688.31,"l":1671.89,"n":1024,"o":1687,"t":"2026-10-14T13:15:00Z","v":10590,"vw":1677.226164},{"c":1670.89,"h":1678.01,"l":1668.04,"n":693,"o":1674.02,"t":"2026-10-14T13:20:00Z","v":7687,"vw":1673.498767},{"c":1675.42,"h":1676,"l":1661.17,"n":1462,"o":1670.19,"t":"2026-10-14T13:25:00Z","v":18788,"vw":1669.762456},{"c":1715.6225,"h":1721.15,"l":1675.99,"n":12458,"o":1676,"t":"2026-10-14T13:30:00Z","v":199534,"vw":1699.505227},{"c":1725.11,"h":1731.0999,"l":1710.0101,"n":6440,"o":1714.845,"t":"2026-10-14T13:35:00Z","v":96621,"vw":1720.257785},{"c":1719.12,"h":1733.27,"l":1718.28,"n":5070,"o":1725.47,"t":"2026-10-14T13:40:00Z","v":81482,"vw":1724.853893},{"c":1714.0601,"h":1723.75,"l":1712.36,"n":3651,"o":1719.63,"t":"2026-10-14T13:45:00Z","v":39772,"vw":1716.948829},{"c":1714.6285,"h":1715.67,"l":1705.3401,"n":2761,"o":1714.5975,"t":"2026-10-14T13:50:00Z","v":33486,"vw":1711.178406},{"c":1712.375,"h":1715.9999,"l":1707.37,"n":2877,"o":1714.468,"t":"2026-10-14T13:55:00Z","v":35422,"vw":1713.098071},{"c":1712.01,"h":1715.9,"l":1708.87,"n":2296,"o":1712.49,"t":"2026-10-14T14:00:00Z","v":24894,"vw":1712.511744},{"c":1717.21,"h":1720.66,"l":1709.2314,"n":2776,"o":1711.63,"t":"2026-10-14T14:05:00Z","v":40026,"vw":1715.65788},{"c":1719.47,"h":1721.1,"l":1713.001,"n":2146,"o":1717.47,"t":"2026-10-14T14:10:00Z","v":29939,"vw":1718.095001},{"c":1717.8419,"h":1723.43,"l":1712.76,"n":3032,"o":1719.47,"t":"2026-10-14T14:15:00Z","v":39442,"vw":1719.092074},{"c":1714.9697,"h":1718.34,"l":1712.93,"n":2041,"o":1717.09,"t":"2026-10-14T14:20:00Z","v":16568,"vw":1715.215415},{"c":1712.045,"h":1715.9,"l":1709.46,"n":2147,"o":1714.51,"t":"2026-10-14T14:25:00Z","v":19000,"vw":1713.086278},{"c":1718.345,"h":1719.1,"l":1708.08,"n":2579,"o":1711.77,"t":"2026-10-14T14:30:00Z","v":27905,"vw":1714.656614},{"c":1720.46,"h":1721.45,"l":1716.195,"n":3044,"o":1718.9,"t":"2026-10-14T14:35:00Z","v":34000,"vw":1719.310754},{"c":1729.785,"h":1734.4999,"l":1719,"n":3662,"o":1720.08,"t":"2026-10-14T14:40:00Z","v":53653,"vw":1727.810465},{"c":1726.195,"h":1730.7351,"l":1724.25,"n":2815,"o":1729.998,"t":"2026-10-14T14:45:00Z","v":30301,"vw":1727.069729},{"c":1718.78,"h":1726.3673,"l":1716.31,"n":2179,"o":1726.3673,"t":"2026-10-14T14:50:00Z","v":21858,"vw":1720.847601},{"c":1721.25,"h":1722.95,"l":1717.74,"n":1898,"o":1718.6,"t":"2026-10-14T14:55:00Z","v":16922,"vw":1720.230793},{"c":1717.55,"h":1721.12,"l":1716.3,"n":2079,"o":1720.92,"t":"2026-10-14T15:00:00Z","v":24003,"vw":1718.130257},{"c":1708.645,"h":1717.33,"l":1707.131,"n":2336,"o":1717.28,"t":"2026-10-14T15:05:00Z","v":24024,"vw":1711.088623},{"c":1709.83,"h":1711.89,"l":1704.48,"n":2352,"o":1708.645,"t":"2026-10-14T15:10:00Z","v":24239,"vw":1708.238978},{"c":1708.58,"h":1711.8522,"l":1707,"n":2181,"o":1709.85,"t":"2026-10-14T15:15:00Z","v":24890,"vw":1709.645718},{"c":1708.04,"h":1709.61,"l":1704.49,"n":2598,"o":1708.38,"t":"2026-10-14T15:20:00Z","v":38073,"vw":1706.767504},{"c":1706.66,"h":1710.6,"l":1705.995,"n":1906,"o":1708.17,"t":"2026-10-14T15:25:00Z","v":17212,"vw":1708.598144},{"c":1698.6575,"h":1706.695,"l":1696.75,"n":2938,"o":1706.6775,"t":"2026-10-14T15:30:00Z","v":49840,"vw":1700.736296},{"c":1695.18,"h":1703.62,"l":1694,"n":2742,"o":1698.265,"t":"2026-10-14T15:35:00Z","v":42223,"vw":1699.588143},{"c":1703.41,"h":1704.97,"l":1694.33,"n":2564,"o":1695.3,"t":"2026-10-14T15:40:00Z","v":38130,"vw":1700.100044},{"c":1703.615,"h":1709.8999,"l":1702.5,"n":1539,"o":1704.15,"t":"2026-10-14T15:45:00Z","v":16022,"vw":1705.840241},{"c":1706.24,"h":1706.81,"l":1702.01,"n":1370,"o":1703.7275,"t":"2026-10-14T15:50:00Z","v":11597,"vw":1704.735673},{"c":1704.01,"h":1706.18,"l":1700.3,"n":1258,"o":1706.18,"t":"2026-10-14T15:55:00Z","v":7591,"vw":1702.444453},{"c":1700.98,"h":1706.5,"l":1699.39,"n":1367,"o":1704,"t":"2026-10-14T16:00:00Z","v":9600,"vw":1703.525289},{"c":1702.015,"h":1704.9857,"l":1700.53,"n":1201,"o":1700.995,"t":"2026-10-14T16:05:00Z","v":6938,"vw":1702.620683},{"c":1697.505,"h":1702.53,"l":1694.67,"n":1517,"o":1701.72,"t":"2026-10-14T16:10:00Z","v":12909,"vw":1697.17397},{"c":1696.7,"h":1697.67,"l":1694.97,"n":1379,"o":1696.99,"t":"2026-10-14T16:15:00Z","v":9569,"vw":1696.205018},{"c":1692.6164,"h":1697.12,"l":1692.6164,"n":1454,"o":1697.12,"t":"2026-10-14T16:20:00Z","v":12763,"vw":1695.216631},{"c":1695.485,"h":1696.05,"l":1693,"n":1389,"o":1693.57,"t":"2026-10-14T16:25:00Z","v":10476,"vw":1694.75108},{"c":1696.48,"h":1697.1125,"l":1691.39,"n":1343,"o":1695.15,"t":"2026-10-14T16:30:00Z","v":13550,"vw":1694.400304},{"c":1699.06,"h":1701.3833,"l":1694.65,"n":1139,"o":1696.045,"t":"2026-10-14T16:35:00Z","v":8488,"vw":1698.058541},{"c":1703.2775,"h":1704.9,"l":1699,"n":1169,"o":1699.25,"t":"2026-10-14T16:40:00Z","v":12125,"vw":1701.307666},{"c":1697.11,"h":1703.6,"l":1694.51,"n":951,"o":1702.85,"t":"2026-10-14T16:45:00Z","v":8689,"vw":1698.228174},{"c":1696.095,"h":1697.54,"l":1694.01,"n":866,"o":1696.9779,"t":"2026-10-14T16:50:00Z","v":9300,"vw":1695.65771},{"c":1700.04,"h":1700.9884,"l":1695.71,"n":1031,"o":1696.49,"t":"2026-10-14T16:55:00Z","v":12942,"vw":1699.636668},{"c":1697.44,"h":1701.52,"l":1696.06,"n":1033,"o":1699.8401,"t":"2026-10-14T17:00:00Z","v":13057,"vw":1699.741576},{"c":1695.43,"h":1697.64,"l":1694.377,"n":970,"o":1697.46,"t":"2026-10-14T17:05:00Z","v":9419,"vw":1695.861787},{"c":1698.7601,"h":1699.9015,"l":1695.44,"n":900,"o":1695.78,"t":"2026-10-14T17:10:00Z","v":9174,"vw":1697.649219},{"c":1696.48,"h":1699.35,"l":1695.07,"n":889,"o":1699.22,"t":"2026-10-14T17:15:00Z","v":6610,"vw":1696.556181},{"c":1696.335,"h":1698.15,"l":1695.25,"n":774,"o":1696.58,"t":"2026-10-14T17:20:00Z","v":8871,"vw":1697.02306},{"c":1692.3699,"h":1696.69,"l":1690.2359,"n":1093,"o":1696.67,"t":"2026-10-14T17:25:00Z","v":10680,"vw":1692.56848},{"c":1693.9452,"h":1693.9452,"l":1691,"n":947,"o":1691.735,"t":"2026-10-14T17:30:00Z","v":7681,"vw":1692.181743},{"c":1688.875,"h":1694.17,"l":1688.405,"n":1616,"o":1693.805,"t":"2026-10-14T17:35:00Z","v":13294,"vw":1690.14965},{"c":1689.99,"h":1690.66,"l":1687.05,"n":1393,"o":1688.8625,"t":"2026-10-14T17:40:00Z","v":14815,"vw":1688.241581},{"c":1687.4073,"h":1690.225,"l":1687.2074,"n":2072,"o":1689.52,"t":"2026-10-14T17:45:00Z","v":16606,"vw":1688.110623},{"c":1684.6,"h":1687.3,"l":1682.02,"n":1869,"o":1687.29,"t":"2026-10-14T17:50:00Z","v":17904,"vw":1684.269354},{"c":1684.22,"h":1685.6183,"l":1682.6701,"n":1360,"o":1684.605,"t":"2026-10-14T17:55:00Z","v":9243,"vw":1683.971835},{"c":1684.82,"h":1685.29,"l":1679.46,"n":1888,"o":1683.7601,"t":"2026-10-14T18:00:00Z","v":16017,"vw":1682.08332},{"c":1680.805,"h":1684.56,"l":1680.02,"n":1132,"o":1684.56,"t":"2026-10-14T18:05:00Z","v":9680,"vw":1682.404624},{"c":1686.13,"h":1687.18,"l":1680.14,"n":1558,"o":1680.81,"t":"2026-10-14T18:10:00Z","v":10283,"vw":1683.724443},{"c":1685.595,"h":1687.24,"l":1684.39,"n":1142,"o":1685.92,"t":"2026-10-14T18:15:00Z","v":9053,"vw":1686.056259},{"c":1684.86,"h":1687.82,"l":1683.7,"n":1090,"o":1685.5,"t":"2026-10-14T18:20:00Z","v":7747,"vw":1685.732898},{"c":1685.87,"h":1685.87,"l":1682.7301,"n":954,"o":1685.32,"t":"2026-10-14T18:25:00Z","v":7861,"vw":1684.272722},{"c":1681.11,"h":1685.07,"l":1680.81,"n":1302,"o":1684.81,"t":"2026-10-14T18:30:00Z","v":15043,"vw":1682.762719},{"c":1677.965,"h":1681.54,"l":1677.72,"n":1360,"o":1680.99,"t":"2026-10-14T18:35:00Z","v":13284,"vw":1679.647907},{"c":1675.31,"h":1678.055,"l":1674.15,"n":1558,"o":1678,"t":"2026-10-14T18:40:00Z","v":14512,"vw":1676.161452},{"c":1676.0578,"h":1678.8099,"l":1674.03,"n":1315,"o":1674.99,"t":"2026-10-14T18:45:00Z","v":14413,"vw":1676.580365},{"c":1678.025,"h":1678.2132,"l":1674.49,"n":1267,"o":1676,"t":"2026-10-14T18:50:00Z","v":14267,"vw":1675.857345},{"c":1678.48,"h":1680.5299,"l":1675,"n":1720,"o":1678.97,"t":"2026-10-14T18:55:00Z","v":26763,"vw":1677.161327},{"c":1677.27,"h":1678.48,"l":1674.12,"n":1592,"o":1678.35,"t":"2026-10-14T19:00:00Z","v":12569,"vw":1676.520614},{"c":1675.7,"h":1677.27,"l":1672.755,"n":1717,"o":1676.7134,"t":"2026-10-14T19:05:00Z","v":18282,"vw":1674.780287},{"c":1674.275,"h":1677.54,"l":1672.9,"n":2436,"o":1675.71,"t":"2026-10-14T19:10:00Z","v":35229,"vw":1674.510938},{"c":1675.81,"h":1678.9799,"l":1670,"n":2690,"o":1673.54,"t":"2026-10-14T19:15:00Z","v":45101,"vw":1672.584402},{"c":1684.425,"h":1685.33,"l":1674.54,"n":3070,"o":1675.89,"t":"2026-10-14T19:20:00Z","v":36055,"vw":1677.123038},{"c":1674.73,"h":1686.81,"l":1674.22,"n":2230,"o":1684.425,"t":"2026-10-14T19:25:00Z","v":21823,"vw":1678.850987},{"c":1675.15,"h":1677.6112,"l":1672.51,"n":5522,"o":1675,"t":"2026-10-14T19:30:00Z","v":45421,"vw":1675.141192},{"c":1669.93,"h":1675.79,"l":1668.26,"n":3781,"o":1675.36,"t":"2026-10-14T19:35:00Z","v":39212,"vw":1670.869803},{"c":1672.095,"h":1674.07,"l":1669.71,"n":3547,"o":1669.87,"t":"2026-10-14T19:40:00Z","v":45014,"vw":1671.808032},{"c":1670.475,"h":1672.49,"l":1667.84,"n":3607,"o":1672.49,"t":"2026-10-14T19:45:00Z","v":49830,"vw":1669.575602},{"c":1669.4,"h":1671.14,"l":1667.41,"n":6875,"o":1670.01,"t":"2026-10-14T19:50:00Z","v":86524,"vw":1669.427252},{"c":1649.9,"h":1669.56,"l":1648.8,"n":19371,"o":1669.385,"t":"2026-10-14T19:55:00Z","v":291869,"vw":1659.308357},{"c":1654,"h":1658,"l":1645,"n":578,"o":1649.86,"t":"2026-10-14T20:00:00Z","v":257633,"vw":1649.950838},{"c":1652.9799,"h":1653.5,"l":1650.25,"n":93,"o":1650.25,"t":"2026-10-14T20:05:00Z","v":2563,"vw":1651.467059},{"c":1652.6,"h":1652.6,"l":1651,"n":122,"o":1652.01,"t":"2026-10-14T20:10:00Z","v":3421,"vw":1651.298482},{"c":1651.75,"h":1652,"l":1650.5,"n":70,"o":1651.9923,"t":"2026-10-14T20:15:00Z","v":426,"vw":1651.331288},{"c":1650.5,"h":1652,"l":1650.1116,"n":89,"o":1651.75,"t":"2026-10-14T20:20:00Z","v":891,"vw":1650.779835},{"c":1647.2,"h":1650,"l":1646.155,"n":148,"o":1650,"t":"2026-10-14T20:25:00Z","v":885,"vw":1648.083814},{"c":1652.3,"h":1652.8576,"l":1647.2185,"n":142,"o":1649,"t":"2026-10-14T20:30:00Z","v":970,"vw":1648.989425},{"c":1651.4,"h":1652,"l":1651.2,"n":33,"o":1651.83,"t":"2026-10-14T20:35:00Z","v":419,"vw":1651.774976},{"c":1651.25,"h":1652.1113,"l":1650.06,"n":53,"o":1651.5,"t":"2026-10-14T20:40:00Z","v":738,"vw":1651.696356},{"c":1649,"h":1652,"l":1649,"n":103,"o":1651.2,"t":"2026-10-14T20:45:00Z","v":650,"vw":1650.405607},{"c":1650,"h":1650,"l":1649,"n":59,"o":1649.8032,"t":"2026-10-14T20:50:00Z","v":665,"vw":1649.394629},{"c":1649.08,"h":1650.64,"l":1649.08,"n":12,"o":1650.64,"t":"2026-10-14T20:55:00Z","v":40,"vw":1649.704},{"c":1651.44,"h":1651.5,"l":1650.03,"n":58,"o":1651.2,"t":"2026-10-14T21:00:00Z","v":455,"vw":1651.038714},{"c":1651.89,"h":1652,"l":1650.23,"n":51,"o":1650.24,"t":"2026-10-14T21:05:00Z","v":329,"vw":1651.086383},{"c":1652.6,"h":1652.97,"l":1651.89,"n":36,"o":1651.89,"t":"2026-10-14T21:10:00Z","v":319,"vw":1652.237313},{"c":1652.61,"h":1652.65,"l":1651.47,"n":67,"o":1652.03,"t":"2026-10-14T21:15:00Z","v":275,"vw":1652.387428},{"c":1653,"h":1653.5,"l":1652.01,"n":66,"o":1652.01,"t":"2026-10-14T21:20:00Z","v":418,"vw":1653.344178},{"c":1652.04,"h":1653.49,"l":1651.5,"n":16,"o":1653.49,"t":"2026-10-14T21:25:00Z","v":144,"vw":1652.203679},{"c":1652,"h":1652,"l":1652,"n":13,"o":1652,"t":"2026-10-14T21:30:00Z","v":22,"vw":1652},{"c":1651.78,"h":1651.78,"l":1650.23,"n":42,"o":1650.4407,"t":"2026-10-14T21:35:00Z","v":229,"vw":1651.25645},{"c":1651.76,"h":1651.76,"l":1651.76,"n":5,"o":1651.76,"t":"2026-10-14T21:40:00Z","v":14,"vw":1651.76},{"c":1651,"h":1651.99,"l":1651,"n":40,"o":1651.01,"t":"2026-10-14T21:45:00Z","v":1256,"vw":1651.843526},{"c":1652.03,"h":1653.44,"l":1651.01,"n":41,"o":1651.25,"t":"2026-10-14T21:50:00Z","v":386,"vw":1652.269338},{"c":1652.3476,"h":1653.55,"l":1652.06,"n":22,"o":1653.5,"t":"2026-10-14T21:55:00Z","v":395,"vw":1652.581718},{"c":1656.01,"h":1657.621,"l":1653.0074,"n":106,"o":1657.621,"t":"2026-10-14T22:00:00Z","v":738,"vw":1655.338158},{"c":1652.45,"h":1657.47,"l":1652.45,"n":83,"o":1656.02,"t":"2026-10-14T22:05:00Z","v":444,"vw":1654.482953},{"c":1650.31,"h":1652.2,"l":1647.9,"n":241,"o":1652.2,"t":"2026-10-14T22:10:00Z","v":1460,"vw":1649.038657},{"c":1645.65,"h":1650.3,"l":1645.21,"n":106,"o":1650.3,"t":"2026-10-14T22:15:00Z","v":630,"vw":1646.753023},{"c":1647.7,"h":1647.7,"l":1644.72,"n":129,"o":1645,"t":"2026-10-14T22:20:00Z","v":878,"vw":1645.921688},{"c":1649,"h":1651.6753,"l":1647.3,"n":44,"o":1647.3,"t":"2026-10-14T22:25:00Z","v":305,"vw":1649.184752},{"c":1651,"h":1651,"l":1646.1878,"n":50,"o":1650.9551,"t":"2026-10-14T22:30:00Z","v":253,"vw":1647.923036},{"c":1644.03,"h":1646.192,"l":1644.03,"n":98,"o":1646.192,"t":"2026-10-14T22:35:00Z","v":281,"vw":1645.08618},{"c":1644,"h":1644.98,"l":1642,"n":70,"o":1644.98,"t":"2026-10-14T22:40:00Z","v":263,"vw":1644.086567},{"c":1646.49,"h":1646.49,"l":1642,"n":44,"o":1645,"t":"2026-10-14T22:45:00Z","v":270,"vw":1644.22},{"c":1645,"h":1648.3,"l":1644,"n":48,"o":1646.49,"t":"2026-10-14T22:50:00Z","v":259,"vw":1645.518667},{"c":1643,"h":1646.89,"l":1643,"n":50,"o":1646.89,"t":"2026-10-14T22:55:00Z","v":169,"vw":1644.384177},{"c":1645.22,"h":1645.22,"l":1642,"n":42,"o":1642,"t":"2026-10-14T23:00:00Z","v":646,"vw":1642.093786},{"c":1642,"h":1645.54,"l":1642,"n":89,"o":1645.54,"t":"2026-10-14T23:05:00Z","v":469,"vw":1642.639175},{"c":1641,"h":1645.91,"l":1641,"n":44,"o":1642.33,"t":"2026-10-14T23:10:00Z","v":178,"vw":1641.90375},{"c":1637.2,"h":1640.01,"l":1636.83,"n":209,"o":1640,"t":"2026-10-14T23:15:00Z","v":987,"vw":1638.690804},{"c":1635.1599,"h":1637,"l":1635.159,"n":101,"o":1636,"t":"2026-10-14T23:20:00Z","v":561,"vw":1636.658502},{"c":1637,"h":1637.89,"l":1636.99,"n":51,"o":1637,"t":"2026-10-14T23:25:00Z","v":1247,"vw":1637.263759},{"c":1638,"h":1638,"l":1636.42,"n":34,"o":1636.42,"t":"2026-10-14T23:30:00Z","v":84,"vw":1637.138182},{"c":1636,"h":1636,"l":1636,"n":10,"o":1636,"t":"2026-10-14T23:35:00Z","v":52,"vw":1636},{"c":1635.5,"h":1638.43,"l":1635.4028,"n":23,"o":1635.4028,"t":"2026-10-14T23:40:00Z","v":202,"vw":1635.958671},{"c":1636,"h":1639.3025,"l":1635.5,"n":63,"o":1637.94,"t":"2026-10-14T23:45:00Z","v":192,"vw":1637.548138},{"c":1637.59,"h":1639.5,"l":1636.96,"n":92,"o":1639.5,"t":"2026-10-14T23:50:00Z","v":486,"vw":1637.641626},{"c":1635.03,"h":1635.7342,"l":1635.03,"n":42,"o":1635.7342,"t":"2026-10-14T23:55:00Z","v":243,"vw":1635.254363},{"c":1618.76,"h":1646,"l":1595.17,"n":3936,"o":1617.99,"t":"2026-10-15T08:00:00Z","v":36015,"vw":1617.59147},{"c":1618.9,"h":1632.78,"l":1612.44,"n":127,"o":1617.71,"t":"2026-10-15T08:05:00Z","v":1663,"vw":1619.769354},{"c":1622.39,"h":1622.8,"l":1613.54,"n":106,"o":1615.51,"t":"2026-10-15T08:10:00Z","v":2047,"vw":1619.538842},{"c":1611.66,"h":1621.5,"l":1610.8,"n":84,"o":1621.5,"t":"2026-10-15T08:15:00Z","v":1092,"vw":1613.998648},{"c":1615.13,"h":1615.41,"l":1609.76,"n":61,"o":1611.66,"t":"2026-10-15T08:20:00Z","v":499,"vw":1612.109873},{"c":1613.6,"h":1616,"l":1609.73,"n":97,"o":1614.41,"t":"2026-10-15T08:25:00Z","v":1067,"vw":1612.685768},{"c":1619.99,"h":1620.08,"l":1613.43,"n":97,"o":1613.6,"t":"2026-10-15T08:30:00Z","v":1660,"vw":1617.833527},{"c":1621.86,"h":1623.85,"l":1618.26,"n":93,"o":1618.52,"t":"2026-10-15T08:35:00Z","v":1332,"vw":1621.330108},{"c":1621.42,"h":1622.54,"l":1620.4,"n":49,"o":1620.4,"t":"2026-10-15T08:40:00Z","v":1342,"vw":1621.619915},{"c":1626.37,"h":1626.37,"l":1617.87,"n":56,"o":1617.87,"t":"2026-10-15T08:45:00Z","v":538,"vw":1622.019206},{"c":1628.49,"h":1631,"l":1626.79,"n":118,"o":1627.06,"t":"2026-10-15T08:50:00Z","v":2526,"vw":1628.305367},{"c":1629.94,"h":1632.98,"l":1629,"n":64,"o":1630.79,"t":"2026-10-15T08:55:00Z","v":934,"vw":1630.967543},{"c":1632,"h":1634,"l":1628.25,"n":52,"o":1630.9,"t":"2026-10-15T09:00:00Z","v":742,"vw":1631.145774},{"c":1632.41,"h":1633,"l":1630.41,"n":42,"o":1631.01,"t":"2026-10-15T09:05:00Z","v":457,"vw":1631.37434},{"c":1632.62,"h":1634.29,"l":1631.76,"n":57,"o":1634,"t":"2026-10-15T09:10:00Z","v":1562,"vw":1632.737813},{"c":1629.68,"h":1630.11,"l":1627.4501,"n":50,"o":1630.04,"t":"2026-10-15T09:15:00Z","v":497,"vw":1629.315566},{"c":1628.6241,"h":1629.87,"l":1627.56,"n":33,"o":1629.76,"t":"2026-10-15T09:20:00Z","v":469,"vw":1628.817007},{"c":1626,"h":1629,"l":1626,"n":32,"o":1628.35,"t":"2026-10-15T09:25:00Z","v":258,"vw":1627.967949},{"c":1628.66,"h":1628.9284,"l":1626.64,"n":26,"o":1626.77,"t":"2026-10-15T09:30:00Z","v":380,"vw":1628.238049},{"c":1627.35,"h":1630.9,"l":1627.35,"n":48,"o":1629.94,"t":"2026-10-15T09:35:00Z","v":524,"vw":1629.398784},{"c":1625,"h":1628.4,"l":1625,"n":36,"o":1628.2,"t":"2026-10-15T09:40:00Z","v":213,"vw":1627.903185},{"c":1624.38,"h":1625.47,"l":1624.37,"n":24,"o":1625.47,"t":"2026-10-15T09:45:00Z","v":207,"vw":1625.106818},{"c":1625.47,"h":1627.86,"l":1625.47,"n":15,"o":1627.86,"t":"2026-10-15T09:50:00Z","v":178,"vw":1626.250152},{"c":1625.91,"h":1626.99,"l":1625.91,"n":14,"o":1626.12,"t":"2026-10-15T09:55:00Z","v":115,"vw":1626.504445},{"c":1623.69,"h":1625.19,"l":1623.39,"n":32,"o":1625,"t":"2026-10-15T10:00:00Z","v":442,"vw":1624.15},{"c":1623.87,"h":1623.94,"l":1623.87,"n":9,"o":1623.94,"t":"2026-10-15T10:05:00Z","v":72,"vw":1623.892951},{"c":1625.94,"h":1626.14,"l":1624.58,"n":54,"o":1624.68,"t":"2026-10-15T10:10:00Z","v":524,"vw":1625.675981},{"c":1628.25,"h":1628.5,"l":1626.03,"n":18,"o":1626.03,"t":"2026-10-15T10:15:00Z","v":186,"vw":1627.831482},{"c":1626.53,"h":1626.67,"l":1625.39,"n":12,"o":1626.44,"t":"2026-10-15T10:20:00Z","v":88,"vw":1626.316765},{"c":1628.18,"h":1630.51,"l":1628.03,"n":44,"o":1628.03,"t":"2026-10-15T10:25:00Z","v":731,"vw":1629.480317},{"c":1629.26,"h":1629.84,"l":1627.839,"n":15,"o":1627.839,"t":"2026-10-15T10:30:00Z","v":348,"vw":1628.639491},{"c":1628.39,"h":1628.6,"l":1627.43,"n":10,"o":1627.43,"t":"2026-10-15T10:35:00Z","v":119,"vw":1628.157102},{"c":1624.54,"h":1627.39,"l":1624.48,"n":31,"o":1627.39,"t":"2026-10-15T10:40:00Z","v":261,"vw":1625.160467},{"c":1624.1,"h":1624.99,"l":1623,"n":47,"o":1624.55,"t":"2026-10-15T10:45:00Z","v":536,"vw":1624.159389},{"c":1621.44,"h":1624.09,"l":1621,"n":85,"o":1624.09,"t":"2026-10-15T10:50:00Z","v":1103,"vw":1622.668309},{"c":1620.37,"h":1621.42,"l":1620,"n":59,"o":1620.73,"t":"2026-10-15T10:55:00Z","v":586,"vw":1620.974457},{"c":1618.0103,"h":1620.976,"l":1617.43,"n":293,"o":1619.87,"t":"2026-10-15T11:00:00Z","v":3103,"vw":1618.986145},{"c":1619.7057,"h":1620,"l":1617.25,"n":119,"o":1619.22,"t":"2026-10-15T11:05:00Z","v":1663,"vw":1619.050493},{"c":1623.48,"h":1624.67,"l":1621.15,"n":99,"o":1621.15,"t":"2026-10-15T11:10:00Z","v":1242,"vw":1623.420846},{"c":1623.2902,"h":1623.58,"l":1621.91,"n":38,"o":1621.91,"t":"2026-10-15T11:15:00Z","v":503,"vw":1622.915432},{"c":1624,"h":1624.42,"l":1622.97,"n":65,"o":1622.97,"t":"2026-10-15T11:20:00Z","v":547,"vw":1623.939411},{"c":1625,"h":1625.56,"l":1623.37,"n":82,"o":1624.75,"t":"2026-10-15T11:25:00Z","v":1220,"vw":1624.836454},{"c":1625.52,"h":1625.61,"l":1621.9266,"n":73,"o":1624.12,"t":"2026-10-15T11:30:00Z","v":858,"vw":1623.297485},{"c":1628,"h":1628.5,"l":1624.95,"n":203,"o":1624.96,"t":"2026-10-15T11:35:00Z","v":2414,"vw":1627.601094},{"c":1627.89,"h":1629.9931,"l":1627.35,"n":86,"o":1628.1,"t":"2026-10-15T11:40:00Z","v":1136,"vw":1628.294375},{"c":1629.6491,"h":1630.566,"l":1627.16,"n":51,"o":1627.16,"t":"2026-10-15T11:45:00Z","v":498,"vw":1629.577562},{"c":1626.05,"h":1631.37,"l":1625.28,"n":76,"o":1631.37,"t":"2026-10-15T11:50:00Z","v":872,"vw":1627.377468},{"c":1622.44,"h":1625.84,"l":1622.44,"n":84,"o":1625.84,"t":"2026-10-15T11:55:00Z","v":1077,"vw":1623.717196},{"c":1624.43,"h":1625.1,"l":1623.09,"n":94,"o":1623.395,"t":"2026-10-15T12:00:00Z","v":1142,"vw":1624.78166},{"c":1622.95,"h":1624.67,"l":1622.95,"n":73,"o":1624,"t":"2026-10-15T12:05:00Z","v":744,"vw":1624.020909},{"c":1621,"h":1623.86,"l":1620.92,"n":244,"o":1623,"t":"2026-10-15T12:10:00Z","v":4027,"vw":1622.945342},{"c":1622.08,"h":1623.47,"l":1620,"n":70,"o":1621.51,"t":"2026-10-15T12:15:00Z","v":511,"vw":1621.575308},{"c":1625.92,"h":1625.92,"l":1620.43,"n":76,"o":1621.12,"t":"2026-10-15T12:20:00Z","v":878,"vw":1623.327566},{"c":1626.41,"h":1627.78,"l":1625.5,"n":98,"o":1626.93,"t":"2026-10-15T12:25:00Z","v":1735,"vw":1626.367179},{"c":1621.4,"h":1623.17,"l":1616.79,"n":288,"o":1622.78,"t":"2026-10-15T12:30:00Z","v":3639,"vw":1619.846812},{"c":1626.35,"h":1626.35,"l":1620.31,"n":193,"o":1621.26,"t":"2026-10-15T12:35:00Z","v":2326,"vw":1621.390303},{"c":1624.89,"h":1626.53,"l":1624.78,"n":111,"o":1626.53,"t":"2026-10-15T12:40:00Z","v":1114,"vw":1625.692945},{"c":1623.51,"h":1626.5192,"l":1623.5,"n":105,"o":1625.87,"t":"2026-10-15T12:45:00Z","v":1069,"vw":1624.685336},{"c":1624.2,"h":1625.28,"l":1621.75,"n":232,"o":1623.36,"t":"2026-10-15T12:50:00Z","v":2389,"vw":1623.292983},{"c":1620.38,"h":1622.57,"l":1619.69,"n":259,"o":1622.04,"t":"2026-10-15T12:55:00Z","v":2758,"vw":1620.776689},{"c":1621.64,"h":1622.44,"l":1620.37,"n":83,"o":1620.37,"t":"2026-10-15T13:00:00Z","v":494,"vw":1621.382702},{"c":1622.04,"h":1624.85,"l":1622,"n":107,"o":1622.78,"t":"2026-10-15T13:05:00Z","v":1561,"vw":1622.586932},{"c":1620.27,"h":1622.14,"l":1619.98,"n":191,"o":1622.13,"t":"2026-10-15T13:10:00Z","v":2267,"vw":1620.994078},{"c":1618.96,"h":1621.0429,"l":1616.668,"n":107,"o":1621.0429,"t":"2026-10-15T13:15:00Z","v":634,"vw":1618.31738},{"c":1617.17,"h":1620,"l":1617.17,"n":139,"o":1618.75,"t":"2026-10-15T13:20:00Z","v":891,"vw":1618.638744},{"c":1615.52,"h":1620,"l":1614.5,"n":392,"o":1617.03,"t":"2026-10-15T13:25:00Z","v":3740,"vw":1617.297228},{"c":1604.12,"h":1623.67,"l":1603,"n":11380,"o":1616.14,"t":"2026-10-15T13:30:00Z","v":146194,"vw":1612.079651},{"c":1614.03,"h":1615,"l":1594.0297,"n":7853,"o":1603.905,"t":"2026-10-15T13:35:00Z","v":78240,"vw":1600.987884},{"c":1617.66,"h":1619.28,"l":1607.61,"n":5132,"o":1613.7,"t":"2026-10-15T13:40:00Z","v":55145,"vw":1614.460439},{"c":1604.81,"h":1620.47,"l":1604.59,"n":4978,"o":1617.2,"t":"2026-10-15T13:45:00Z","v":60261,"vw":1613.521282},{"c":1598.41,"h":1606.99,"l":1597.81,"n":4968,"o":1604.79,"t":"2026-10-15T13:50:00Z","v":38007,"vw":1601.523794},{"c":1603.05,"h":1604.4044,"l":1594.66,"n":5120,"o":1598.3072,"t":"2026-10-15T13:55:00Z","v":44363,"vw":1599.462562},{"c":1612.46,"h":1613.335,"l":1602.7787,"n":3533,"o":1603.06,"t":"2026-10-15T14:00:00Z","v":32283,"vw":1608.307166},{"c":1614.11,"h":1617.24,"l":1611.28,"n":2697,"o":1612.33,"t":"2026-10-15T14:05:00Z","v":24048,"vw":1614.250272},{"c":1614.13,"h":1620.33,"l":1611.96,"n":2998,"o":1614.69,"t":"2026-10-15T14:10:00Z","v":29236,"vw":1616.450167},{"c":1619.8261,"h":1619.98,"l":1613.38,"n":2926,"o":1613.68,"t":"2026-10-15T14:15:00Z","v":23606,"vw":1616.324886},{"c":1619.71,"h":1623.8249,"l":1618.7,"n":3535,"o":1619.46,"t":"2026-10-15T14:20:00Z","v":31479,"vw":1621.394639},{"c":1618.57,"h":1621.42,"l":1616.54,"n":2965,"o":1619.555,"t":"2026-10-15T14:25:00Z","v":25236,"vw":1618.973517},{"c":1617.81,"h":1618.8011,"l":1612.19,"n":2723,"o":1618.45,"t":"2026-10-15T14:30:00Z","v":25542,"vw":1615.360104},{"c":1621.19,"h":1621.19,"l":1613.82,"n":2564,"o":1618,"t":"2026-10-15T14:35:00Z","v":19403,"vw":1616.789407},{"c":1630.55,"h":1631.68,"l":1620.38,"n":3396,"o":1621.03,"t":"2026-10-15T14:40:00Z","v":38072,"vw":1626.916245},{"c":1627.81,"h":1633.55,"l":1627.67,"n":3599,"o":1630.275,"t":"2026-10-15T14:45:00Z","v":30730,"vw":1631.592451},{"c":1630.455,"h":1631.99,"l":1625.96,"n":3173,"o":1627.57,"t":"2026-10-15T14:50:00Z","v":37432,"vw":1629.177335},{"c":1636.22,"h":1636.75,"l":1629.27,"n":2809,"o":1630.7,"t":"2026-10-15T14:55:00Z","v":19487,"vw":1633.474629},{"c":1638.165,"h":1638.22,"l":1631.72,"n":2258,"o":1636.12,"t":"2026-10-15T15:00:00Z","v":14616,"vw":1634.450367},{"c":1632.4,"h":1638.06,"l":1629.29,"n":2656,"o":1638.06,"t":"2026-10-15T15:05:00Z","v":24697,"vw":1633.428084},{"c":1637.48,"h":1637.48,"l":1629.7,"n":2260,"o":1632.805,"t":"2026-10-15T15:10:00Z","v":21105,"vw":1634.679327},{"c":1641.04,"h":1641.43,"l":1637.6,"n":2810,"o":1637.6,"t":"2026-10-15T15:15:00Z","v":21379,"vw":1640.104247},{"c":1639.7,"h":1641.8599,"l":1637.86,"n":2733,"o":1641.13,"t":"2026-10-15T15:20:00Z","v":23259,"vw":1640.374195},{"c":1638.8325,"h":1640.56,"l":1636.655,"n":2407,"o":1639.8,"t":"2026-10-15T15:25:00Z","v":16905,"vw":1638.055085},{"c":1641.69,"h":1643.04,"l":1636.75,"n":3934,"o":1638.93,"t":"2026-10-15T15:30:00Z","v":62481,"vw":1639.707101},{"c":1643.71,"h":1645.5,"l":1639.92,"n":3022,"o":1641.885,"t":"2026-10-15T15:35:00Z","v":44031,"vw":1641.987482},{"c":1648.105,"h":1649.15,"l":1644,"n":2123,"o":1644,"t":"2026-10-15T15:40:00Z","v":17186,"vw":1647.714552},{"c":1649.65,"h":1650.5,"l":1646.2262,"n":2273,"o":1647.78,"t":"2026-10-15T15:45:00Z","v":29084,"vw":1648.669819},{"c":1644.6,"h":1649.42,"l":1643.99,"n":1976,"o":1649.3431,"t":"2026-10-15T15:50:00Z","v":15244,"vw":1646.754304},{"c":1650.92,"h":1651.14,"l":1642.5,"n":1573,"o":1644.095,"t":"2026-10-15T15:55:00Z","v":12105,"vw":1646.426186},{"c":1647.26,"h":1652.76,"l":1647.26,"n":2285,"o":1650.92,"t":"2026-10-15T16:00:00Z","v":20830,"vw":1651.077504},{"c":1647.82,"h":1649.9,"l":1646.75,"n":1702,"o":1647.1,"t":"2026-10-15T16:05:00Z","v":12009,"vw":1648.445171},{"c":1643.91,"h":1647.95,"l":1643.91,"n":1213,"o":1647.75,"t":"2026-10-15T16:10:00Z","v":12551,"vw":1646.693961},{"c":1641.26,"h":1643.7552,"l":1640.27,"n":1368,"o":1643.59,"t":"2026-10-15T16:15:00Z","v":26284,"vw":1641.65816},{"c":1640.18,"h":1642.03,"l":1639.35,"n":1273,"o":1641.26,"t":"2026-10-15T16:20:00Z","v":14169,"vw":1640.942382},{"c":1639.345,"h":1640.445,"l":1637.43,"n":1198,"o":1640.44,"t":"2026-10-15T16:25:00Z","v":8953,"vw":1638.842711},{"c":1641.89,"h":1643.16,"l":1637.21,"n":1314,"o":1639.345,"t":"2026-10-15T16:30:00Z","v":18219,"vw":1639.801485},{"c":1640.44,"h":1649.06,"l":1640.44,"n":1155,"o":1643.0199,"t":"2026-10-15T16:35:00Z","v":20397,"vw":1646.042126},{"c":1640.66,"h":1641.99,"l":1637.1836,"n":995,"o":1640.4499,"t":"2026-10-15T16:40:00Z","v":8944,"vw":1639.350701},{"c":1639.1506,"h":1641.17,"l":1638.27,"n":767,"o":1640.705,"t":"2026-10-15T16:45:00Z","v":5151,"vw":1639.851738},{"c":1639.39,"h":1639.39,"l":1635.49,"n":1011,"o":1637.77,"t":"2026-10-15T16:50:00Z","v":7455,"vw":1637.454407},{"c":1639.94,"h":1640.35,"l":1638.905,"n":228,"o":1640,"t":"2026-10-15T16:55:00Z","v":1823,"vw":1639.716711},{"c":1641.49,"h":1642.69,"l":1641.29,"n":746,"o":1641.49,"t":"2026-10-15T18:10:00Z","v":7894,"vw":1641.81711},{"c":1641.77,"h":1643.17,"l":1639.9,"n":1398,"o":1641.78,"t":"2026-10-15T18:15:00Z","v":9816,"vw":1641.511648},{"c":1639.87,"h":1642.08,"l":1638.44,"n":887,"o":1642.06,"t":"2026-10-15T18:20:00Z","v":10054,"vw":1639.656094},{"c":1642.645,"h":1643.15,"l":1638.264,"n":935,"o":1639.87,"t":"2026-10-15T18:25:00Z","v":6168,"vw":1639.986885},{"c":1641.01,"h":1642.7999,"l":1640.19,"n":689,"o":1642.7475,"t":"2026-10-15T18:30:00Z","v":5838,"vw":1641.607115},{"c":1640.56,"h":1642.4999,"l":1640.08,"n":818,"o":1641.434,"t":"2026-10-15T18:35:00Z","v":5338,"vw":1641.451987},{"c":1640.11,"h":1641.05,"l":1638.45,"n":909,"o":1640.36,"t":"2026-10-15T18:40:00Z","v":9219,"vw":1639.871158},{"c":1638.98,"h":1640.599,"l":1638.29,"n":834,"o":1640.33,"t":"2026-10-15T18:45:00Z","v":5381,"vw":1639.729367},{"c":1641.19,"h":1641.38,"l":1638.46,"n":1058,"o":1638.68,"t":"2026-10-15T18:50:00Z","v":7014,"vw":1639.772799},{"c":1643.025,"h":1643.05,"l":1640.51,"n":1134,"o":1640.99,"t":"2026-10-15T18:55:00Z","v":11915,"vw":1641.606298},{"c":1645.35,"h":1646.23,"l":1642.41,"n":977,"o":1643,"t":"2026-10-15T19:00:00Z","v":8504,"vw":1644.888914},{"c":1646.475,"h":1647.46,"l":1644.945,"n":1093,"o":1645.045,"t":"2026-10-15T19:05:00Z","v":10171,"vw":1646.578875},{"c":1650.56,"h":1650.56,"l":1645.74,"n":2014,"o":1646.56,"t":"2026-10-15T19:10:00Z","v":23594,"vw":1648.214713},{"c":1653.54,"h":1654.11,"l":1649.32,"n":2156,"o":1649.8,"t":"2026-10-15T19:15:00Z","v":20447,"vw":1651.573379},{"c":1656.93,"h":1657.13,"l":1652.69,"n":2174,"o":1653.57,"t":"2026-10-15T19:20:00Z","v":16841,"vw":1654.573179},{"c":1653.26,"h":1657.8,"l":1653.26,"n":2195,"o":1656.51,"t":"2026-10-15T19:25:00Z","v":18475,"vw":1655.918046},{"c":1657.345,"h":1659.4278,"l":1651.8213,"n":1825,"o":1653.58,"t":"2026-10-15T19:30:00Z","v":15865,"vw":1655.624806},{"c":1657.775,"h":1661.135,"l":1657.175,"n":1789,"o":1657.708,"t":"2026-10-15T19:35:00Z","v":15760,"vw":1659.123841},{"c":1654.72,"h":1658.6974,"l":1653.8,"n":1652,"o":1657.77,"t":"2026-10-15T19:40:00Z","v":14317,"vw":1657.099108},{"c":1655.48,"h":1658.6865,"l":1653.42,"n":1661,"o":1654.77,"t":"2026-10-15T19:45:00Z","v":14903,"vw":1656.085927},{"c":1658.3499,"h":1658.8,"l":1652.28,"n":3006,"o":1654.88,"t":"2026-10-15T19:50:00Z","v":27057,"vw":1654.880195},{"c":1658.52,"h":1659.08,"l":1653.98,"n":6913,"o":1657.57,"t":"2026-10-15T19:55:00Z","v":74559,"vw":1657.625983},{"c":1661.302,"h":1661.302,"l":1657.38,"n":136,"o":1657.44,"t":"2026-10-15T20:00:00Z","v":210925,"vw":1657.451681},{"c":1661,"h":1662.02,"l":1660.01,"n":90,"o":1661.5291,"t":"2026-10-15T20:05:00Z","v":1034,"vw":1661.326039},{"c":1660.98,"h":1662.5221,"l":1660,"n":60,"o":1662.01,"t":"2026-10-15T20:10:00Z","v":590,"vw":1661.255674},{"c":1659,"h":1661,"l":1659,"n":45,"o":1661,"t":"2026-10-15T20:15:00Z","v":273,"vw":1660.270057},{"c":1659.12,"h":1660,"l":1658.26,"n":47,"o":1658.5297,"t":"2026-10-15T20:20:00Z","v":626,"vw":1658.972375},{"c":1660.5753,"h":1661,"l":1660.5753,"n":25,"o":1660.68,"t":"2026-10-15T20:25:00Z","v":233,"vw":1660.796523},{"c":1663.02,"h":1663.02,"l":1659.9,"n":51,"o":1660,"t":"2026-10-15T20:30:00Z","v":506,"vw":1661.846206},{"c":1665,"h":1665,"l":1664,"n":15,"o":1664,"t":"2026-10-15T20:35:00Z","v":109,"vw":1664.736883},{"c":1665.04,"h":1665.04,"l":1665.04,"n":4,"o":1665.04,"t":"2026-10-15T20:40:00Z","v":155,"vw":1665.04},{"c":1664.98,"h":1664.98,"l":1664.98,"n":10,"o":1664.98,"t":"2026-10-15T20:45:00Z","v":56,"vw":1664.98},{"c":1665.9983,"h":1666.6346,"l":1664,"n":42,"o":1666.6346,"t":"2026-10-15T20:50:00Z","v":292,"vw":1666.207184},{"c":1654.85,"h":1663.3,"l":1654.85,"n":112,"o":1663.3,"t":"2026-10-15T20:55:00Z","v":5546,"vw":1660.692289},{"c":1649.3,"h":1655.04,"l":1648.5,"n":109,"o":1655.04,"t":"2026-10-15T21:00:00Z","v":1339,"vw":1651.025524},{"c":1647,"h":1649.03,"l":1647,"n":39,"o":1649.03,"t":"2026-10-15T21:05:00Z","v":178,"vw":1648.315826},{"c":1651,"h":1651,"l":1647.31,"n":30,"o":1647.31,"t":"2026-10-15T21:10:00Z","v":106,"vw":1649.13765},{"c":1650,"h":1650.3,"l":1650,"n":4,"o":1650.3,"t":"2026-10-15T21:15:00Z","v":32,"vw":1650.2},{"c":1654.98,"h":1654.98,"l":1652.48,"n":17,"o":1652.48,"t":"2026-10-15T21:20:00Z","v":86,"vw":1653.641818},{"c":1656,"h":1656,"l":1651.54,"n":17,"o":1653,"t":"2026-10-15T21:25:00Z","v":132,"vw":1654.346667},{"c":1656.86,"h":1656.86,"l":1656.4,"n":4,"o":1656.84,"t":"2026-10-15T21:30:00Z","v":61,"vw":1656.775},{"c":1657,"h":1657.03,"l":1657,"n":26,"o":1657,"t":"2026-10-15T21:35:00Z","v":212,"vw":1657.010119},{"c":1655,"h":1657.5,"l":1655,"n":13,"o":1657.5,"t":"2026-10-15T21:40:00Z","v":104,"vw":1655.872222},{"c":1657.44,"h":1657.44,"l":1657.38,"n":8,"o":1657.38,"t":"2026-10-15T21:45:00Z","v":92,"vw":1657.432941},{"c":1655.3539,"h":1657.49,"l":1655.3539,"n":17,"o":1657.3,"t":"2026-10-15T21:55:00Z","v":114,"vw":1656.878429},{"c":1660,"h":1660,"l":1657.4,"n":18,"o":1657.49,"t":"2026-10-15T22:00:00Z","v":285,"vw":1658.77698},{"c":1657.19,"h":1660.38,"l":1657.19,"n":19,"o":1660.38,"t":"2026-10-15T22:10:00Z","v":136,"vw":1659.05549},{"c":1659.02,"h":1661.3182,"l":1659.02,"n":18,"o":1660,"t":"2026-10-15T22:15:00Z","v":117,"vw":1660.137154},{"c":1660.12,"h":1661.7357,"l":1658.99,"n":24,"o":1659.05,"t":"2026-10-15T22:20:00Z","v":116,"vw":1659.678298},{"c":1658.9301,"h":1658.9301,"l":1658.9301,"n":2,"o":1658.9301,"t":"2026-10-15T22:25:00Z","v":31,"vw":1658.9301},{"c":1658,"h":1659.21,"l":1658,"n":21,"o":1659.21,"t":"2026-10-15T22:30:00Z","v":207,"vw":1658.451258},{"c":1657.79,"h":1658,"l":1657.27,"n":12,"o":1657.33,"t":"2026-10-15T22:35:00Z","v":271,"vw":1657.429349},{"c":1660.5679,"h":1660.5679,"l":1658.98,"n":4,"o":1658.98,"t":"2026-10-15T22:40:00Z","v":42,"vw":1660.170925},{"c":1655,"h":1655,"l":1655,"n":2,"o":1655,"t":"2026-10-15T22:45:00Z","v":26,"vw":1655},{"c":1655,"h":1658.866,"l":1655,"n":24,"o":1658.866,"t":"2026-10-15T22:50:00Z","v":140,"vw":1655.365856},{"c":1650.739,"h":1654.59,"l":1649.9209,"n":35,"o":1654.59,"t":"2026-10-15T22:55:00Z","v":124,"vw":1651.285814},{"c":1652.38,"h":1652.38,"l":1652.38,"n":14,"o":1652.38,"t":"2026-10-15T23:00:00Z","v":38,"vw":1652.38},{"c":1651.75,"h":1651.8,"l":1651,"n":18,"o":1651,"t":"2026-10-15T23:05:00Z","v":108,"vw":1651.535},{"c":1654.4,"h":1654.4,"l":1653.77,"n":7,"o":1653.77,"t":"2026-10-15T23:10:00Z","v":219,"vw":1653.809048},{"c":1651,"h":1651.82,"l":1651,"n":27,"o":1651.82,"t":"2026-10-15T23:20:00Z","v":170,"vw":1651.65878},{"c":1648.4748,"h":1648.4748,"l":1648.4748,"n":3,"o":1648.4748,"t":"2026-10-15T23:25:00Z","v":22,"vw":1648.4748},{"c":1648.47,"h":1648.53,"l":1648.47,"n":5,"o":1648.53,"t":"2026-10-15T23:30:00Z","v":79,"vw":1648.513562},{"c":1647,"h":1648.02,"l":1647,"n":18,"o":1648.02,"t":"2026-10-15T23:35:00Z","v":231,"vw":1647.524953},{"c":1645.3908,"h":1645.3908,"l":1645.3908,"n":6,"o":1645.3908,"t":"2026-10-15T23:45:00Z","v":15,"vw":1645.3908},{"c":1646.355,"h":1647,"l":1646.07,"n":7,"o":1647,"t":"2026-10-15T23:50:00Z","v":139,"vw":1646.360814},{"c":1647.74,"h":1647.9322,"l":1645,"n":33,"o":1646.16,"t":"2026-10-15T23:55:00Z","v":382,"vw":1646.038218}],"history":[{"c":872.27,"h":873.25,"l":852.165,"n":64727,"o":852.52,"t":"2024-10-14T04:00:00Z","v":1769183,"vw":866.586317},{"c":730.43,"h":873.6535,"l":717.5,"n":369461,"o":867.22,"t":"2024-10-15T04:00:00Z","v":9350715,"vw":751.229224},{"c":683.52,"h":717.479,"l":677.272,"n":369120,"o":710.97,"t":"2024-10-16T04:00:00Z","v":10296204,"vw":688.728251},{"c":700.6,"h":703.88,"l":677.12,"n":218628,"o":692.64,"t":"2024-10-17T04:00:00Z","v":7209119,"vw":692.263379},{"c":723.26,"h":726.46,"l":713.1801,"n":150390,"o":717.67,"t":"2024-10-18T04:00:00Z","v":4537798,"vw":721.272706},{"c":714.1,"h":724.8499,"l":708.79,"n":93374,"o":724,"t":"2024-10-21T04:00:00Z","v":2184820,"vw":715.485251},{"c":720.91,"h":724.11,"l":717.635,"n":73276,"o":723,"t":"2024-10-22T04:00:00Z","v":2066983,"vw":720.581446},{"c":708.62,"h":716.31,"l":700.1001,"n":75952,"o":714.05,"t":"2024-10-23T04:00:00Z","v":1681361,"vw":708.224444},{"c":710.81,"h":720,"l":706.45,"n":67439,"o":719.99,"t":"2024-10-24T04:00:00Z","v":1854661,"vw":712.034695},{"c":711.7,"h":723.25,"l":711.23,"n":63604,"o":715.99,"t":"2024-10-25T04:00:00Z","v":1380123,"vw":716.934606},{"c":708.65,"h":711.4999,"l":703.99,"n":62254,"o":708.39,"t":"2024-10-28T04:00:00Z","v":1182820,"vw":707.873294},{"c":715.14,"h":715.9399,"l":703.69,"n":60861,"o":707.74,"t":"2024-10-29T04:00:00Z","v":1445456,"vw":711.418806},{"c":683.83,"h":695.62,"l":682.62,"n":125199,"o":693.55,"t":"2024-10-30T04:00:00Z","v":3085186,"vw":689.198475},{"c":672.55,"h":683,"l":667.22,"n":104917,"o":682.98,"t":"2024-10-31T04:00:00Z","v":2398265,"vw":672.475772},{"c":674.73,"h":682.76,"l":673.46,"n":71678,"o":678.55,"t":"2024-11-01T04:00:00Z","v":1801716,"vw":677.601214},{"c":671.16,"h":678.4309,"l":670.8201,"n":52776,"o":676.05,"t":"2024-11-04T05:00:00Z","v":1232509,"vw":673.997642},{"c":676.46,"h":685.52,"l":673.465,"n":51734,"o":673.51,"t":"2024-11-05T05:00:00Z","v":1282017,"vw":679.076526},{"c":661.43,"h":673.04,"l":654.77,"n":119313,"o":668.55,"t":"2024-11-06T05:00:00Z","v":3208584,"vw":660.71026},{"c":677.21,"h":679.84,"l":669.8101,"n":73973,"o":674.11,"t":"2024-11-07T05:00:00Z","v":1758311,"vw":675.80989},{"c":669.47,"h":671.2388,"l":661.89,"n":75853,"o":670,"t":"2024-11-08T05:00:00Z","v":1726789,"vw":667.447846},{"c":671.31,"h":671.985,"l":661.94,"n":66047,"o":671.77,"t":"2024-11-11T05:00:00Z","v":1520061,"vw":669.198474},{"c":669.18,"h":676.54,"l":662.83,"n":60319,"o":672.64,"t":"2024-11-12T05:00:00Z","v":1710979,"vw":668.975153},{"c":673.41,"h":673.68,"l":656.78,"n":78341,"o":664.62,"t":"2024-11-13T05:00:00Z","v":2453675,"vw":666.584334},{"c":692.96,"h":712,"l":691.53,"n":129164,"o":705.675,"t":"2024-11-14T05:00:00Z","v":3925296,"vw":703.637528},{"c":658.63,"h":679.88,"l":657.515,"n":118893,"o":678.36,"t":"2024-11-15T05:00:00Z","v":3063214,"vw":665.985754},{"c":665.23,"h":668.86,"l":648,"n":71299,"o":651.07,"t":"2024-11-18T05:00:00Z","v":2012984,"vw":662.629232},{"c":662.16,"h":671.41,"l":653.4701,"n":60523,"o":662.82,"t":"2024-11-19T05:00:00Z","v":1640722,"vw":660.69597},{"c":658.43,"h":658.48,"l":645.45,"n":71582,"o":656.53,"t":"2024-11-20T05:00:00Z","v":1676918,"vw":652.534754},{"c":672.16,"h":673.06,"l":649.02,"n":86824,"o":653.915,"t":"2024-11-21T05:00:00Z","v":2859043,"vw":664.957292},{"c":672.88,"h":674.8,"l":666.2168,"n":48860,"o":667.8,"t":"2024-11-22T05:00:00Z","v":1275596,"vw":671.186649},{"c":684.47,"h":686.7119,"l":678,"n":63729,"o":685,"t":"2024-11-25T05:00:00Z","v":1511334,"vw":682.788185},{"c":671.97,"h":681.85,"l":666.83,"n":61608,"o":679.59,"t":"2024-11-26T05:00:00Z","v":1424053,"vw":671.760237},{"c":670.48,"h":672.69,"l":659.61,"n":54157,"o":669.76,"t":"2024-11-27T05:00:00Z","v":1231751,"vw":666.666269},{"c":686.61,"h":699.65,"l":678.54,"n":65050,"o":678.865,"t":"2024-11-29T05:00:00Z","v":1706533,"vw":690.437484},{"c":711.47,"h":713.68,"l":680.7001,"n":95113,"o":681.75,"t":"2024-12-02T05:00:00Z","v":2325913,"vw":703.551111},{"c":718.06,"h":721.33,"l":700.62,"n":67870,"o":702.65,"t":"2024-12-03T05:00:00Z","v":1647225,"vw":712.881628},{"c":719.92,"h":724.94,"l":716.93,"n":58215,"o":723.79,"t":"2024-12-04T05:00:00Z","v":1529828,"vw":720.637169},{"c":711.5,"h":729.22,"l":708.0001,"n":72282,"o":729.145,"t":"2024-12-05T05:00:00Z","v":1801140,"vw":715.40984},{"c":708.98,"h":717.21,"l":707.08,"n":49966,"o":711.74,"t":"2024-12-06T05:00:00Z","v":1215435,"vw":710.840349},{"c":706.52,"h":723.21,"l":705.65,"n":58229,"o":713.25,"t":"2024-12-09T05:00:00Z","v":1267465,"vw":712.758313},{"c":705.27,"h":718.3,"l":700.57,"n":56551,"o":716.615,"t":"2024-12-10T05:00:00Z","v":1214669,"vw":706.429747},{"c":714.43,"h":718,"l":706.49,"n":47932,"o":711.89,"t":"2024-12-11T05:00:00Z","v":1217552,"vw":713.560584},{"c":713.1,"h":719.8799,"l":710.63,"n":39483,"o":713.34,"t":"2024-12-12T05:00:00Z","v":868707,"vw":714.241678},{"c":718.58,"h":724.98,"l":716.22,"n":65152,"o":718.58,"t":"2024-12-13T05:00:00Z","v":1455664,"vw":719.78916},{"c":722.38,"h":731,"l":713.33,"n":69720,"o":720.05,"t":"2024-12-16T05:00:00Z","v":1542830,"vw":724.744873},{"c":735.19,"h":745.12,"l":732.68,"n":70878,"o":740,"t":"2024-12-17T05:00:00Z","v":1753262,"vw":737.176586},{"c":719.49,"h":757.1912,"l":715.48,"n":90944,"o":748.51,"t":"2024-12-18T05:00:00Z","v":2257042,"vw":738.213991},{"c":710.26,"h":720.8299,"l":708.78,"n":70498,"o":717.745,"t":"2024-12-19T05:00:00Z","v":1622759,"vw":714.420142},{"c":705.68,"h":720.4,"l":696.28,"n":67966,"o":700.15,"t":"2024-12-20T05:00:00Z","v":2701763,"vw":706.979736},{"c":721.04,"h":722.05,"l":707.08,"n":50250,"o":707.095,"t":"2024-12-23T05:00:00Z","v":1232626,"vw":716.671979},{"c":719.71,"h":720.2,"l":715,"n":25230,"o":716.39,"t":"2024-12-24T05:00:00Z","v":586834,"vw":718.036787},{"c":715.86,"h":720.5,"l":711.11,"n":35353,"o":714.21,"t":"2024-12-26T05:00:00Z","v":734798,"vw":717.185482},{"c":713.59,"h":717.5,"l":708.59,"n":42213,"o":717.49,"t":"2024-12-27T05:00:00Z","v":942319,"vw":713.210873},{"c":696.15,"h":702.8126,"l":694.4737,"n":55990,"o":700,"t":"2024-12-30T05:00:00Z","v":1202603,"vw":697.693893},{"c":693.08,"h":702.98,"l":687.43,"n":45567,"o":701.385,"t":"2024-12-31T05:00:00Z","v":964971,"vw":693.258066},{"c":700.42,"h":711.96,"l":696.34,"n":53936,"o":705.335,"t":"2025-01-02T05:00:00Z","v":1116282,"vw":703.170361},{"c":714.36,"h":717.57,"l":702.58,"n":48407,"o":703.16,"t":"2025-01-03T05:00:00Z","v":1064105,"vw":711.80551},{"c":768.51,"h":781.0899,"l":749.65,"n":105831,"o":751.06,"t":"2025-01-06T05:00:00Z","v":2761133,"vw":766.514922},{"c":757.58,"h":778.39,"l":753.49,"n":62525,"o":775,"t":"2025-01-07T05:00:00Z","v":1490168,"vw":763.694601},{"c":743.98,"h":753.33,"l":737,"n":51231,"o":753,"t":"2025-01-08T05:00:00Z","v":1185356,"vw":744.073789},{"c":739.01,"h":751.2991,"l":735.4,"n":58865,"o":751,"t":"2025-01-10T05:00:00Z","v":1515810,"vw":742.792973},{"c":727.41,"h":729,"l":717.59,"n":57876,"o":721.2,"t":"2025-01-13T05:00:00Z","v":1321847,"vw":725.212141},{"c":736.29,"h":739.5232,"l":728.06,"n":43538,"o":737.54,"t":"2025-01-14T05:00:00Z","v":1022576,"vw":733.785919},{"c":726.3,"h":744.465,"l":725.19,"n":68269,"o":739.455,"t":"2025-01-15T05:00:00Z","v":1864362,"vw":731.849854},{"c":750.28,"h":771.56,"l":748.46,"n":83658,"o":758.8,"t":"2025-01-16T05:00:00Z","v":2407611,"vw":757.166171},{"c":756.33,"h":769.2,"l":751.5,"n":62123,"o":767.91,"t":"2025-01-17T05:00:00Z","v":1933558,"vw":757.57878},{"c":763,"h":767.725,"l":755.49,"n":57164,"o":763,"t":"2025-01-21T05:00:00Z","v":1332045,"vw":762.916203},{"c":766.71,"h":784.82,"l":765.89,"n":63686,"o":777.75,"t":"2025-01-22T05:00:00Z","v":1699875,"vw":774.118603},{"c":746.24,"h":747.7497,"l":736,"n":77789,"o":740.01,"t":"2025-01-23T05:00:00Z","v":1751059,"vw":742.474343},{"c":732.25,"h":750,"l":729.3,"n":66447,"o":749.36,"t":"2025-01-24T05:00:00Z","v":1505743,"vw":737.330719},{"c":690.15,"h":690.6,"l":671.9365,"n":207559,"o":672.79,"t":"2025-01-27T05:00:00Z","v":4947774,"vw":682.13083},{"c":683.35,"h":693.4499,"l":666.6,"n":120177,"o":678.8,"t":"2025-01-28T05:00:00Z","v":2811890,"vw":679.680477},{"c":712.65,"h":728.4551,"l":704.6048,"n":160823,"o":727.155,"t":"2025-01-29T05:00:00Z","v":4971530,"vw":716.303465},{"c":736.99,"h":745.59,"l":730.575,"n":91488,"o":740.1,"t":"2025-01-30T05:00:00Z","v":2745560,"vw":737.151374},{"c":739.31,"h":754.6,"l":737.77,"n":72491,"o":748.09,"t":"2025-01-31T05:00:00Z","v":2127326,"vw":746.048486},{"c":731.055,"h":735.445,"l":717.915,"n":69525,"o":719.13,"t":"2025-02-03T05:00:00Z","v":1644735,"vw":728.462722},{"c":731.41,"h":742.69,"l":729.275,"n":51515,"o":736.9,"t":"2025-02-04T05:00:00Z","v":1489415,"vw":735.272291},{"c":742.59,"h":743.21,"l":722.4,"n":48118,"o":729.24,"t":"2025-02-05T05:00:00Z","v":1251740,"vw":736.596112},{"c":739.13,"h":742.4099,"l":735.0075,"n":42723,"o":737.69,"t":"2025-02-06T05:00:00Z","v":1120244,"vw":738.619104},{"c":727.7,"h":742.32,"l":723.745,"n":55498,"o":739.05,"t":"2025-02-07T05:00:00Z","v":1286851,"vw":729.83075},{"c":744.08,"h":745.56,"l":735.88,"n":46002,"o":736.72,"t":"2025-02-10T05:00:00Z","v":985959,"vw":741.920991},{"c":752.98,"h":753.485,"l":743.875,"n":41433,"o":744.67,"t":"2025-02-11T05:00:00Z","v":1096746,"vw":749.601895},{"c":756.17,"h":756.79,"l":733.56,"n":49171,"o":738.35,"t":"2025-02-12T05:00:00Z","v":1077846,"vw":748.360927},{"c":776.99,"h":776.99,"l":752.75,"n":62100,"o":754.77,"t":"2025-02-13T05:00:00Z","v":1674122,"vw":770.614985},{"c":751.55,"h":778.355,"l":748.68,"n":66442,"o":778.22,"t":"2025-02-14T05:00:00Z","v":2047268,"vw":761.521517},{"c":744.22,"h":758.93,"l":738.6,"n":61735,"o":757.44,"t":"2025-02-18T05:00:00Z","v":1715357,"vw":747.6689},{"c":744.8,"h":752.87,"l":741.69,"n":50458,"o":743.955,"t":"2025-02-19T05:00:00Z","v":1450506,"vw":746.6401},{"c":743.09,"h":755.505,"l":740.42,"n":43966,"o":751.35,"t":"2025-02-20T05:00:00Z","v":1185949,"vw":745.158301},{"c":737.21,"h":745.705,"l":733.2,"n":53801,"o":744.15,"t":"2025-02-21T05:00:00Z","v":1472315,"vw":738.035946},{"c":735.96,"h":750.8799,"l":734.7,"n":60678,"o":746.13,"t":"2025-02-24T05:00:00Z","v":1471150,"vw":740.990848},{"c":730.19,"h":738.98,"l":726.21,"n":64349,"o":732.19,"t":"2025-02-25T05:00:00Z","v":1691183,"vw":730.80962},{"c":746.93,"h":753.7699,"l":738.91,"n":53955,"o":743.82,"t":"2025-02-26T05:00:00Z","v":1401441,"vw":746.06703},{"c":697.7,"h":744.7965,"l":696.91,"n":83639,"o":743.42,"t":"2025-02-27T05:00:00Z","v":2342831,"vw":713.140341},{"c":709.08,"h":713.5,"l":697.51,"n":67875,"o":706.82,"t":"2025-02-28T05:00:00Z","v":1773419,"vw":705.956219},{"c":699.86,"h":732.3475,"l":692.4759,"n":77440,"o":722.045,"t":"2025-03-03T05:00:00Z","v":2284110,"vw":709.448046},{"c":708.22,"h":721.3,"l":692.69,"n":79772,"o":698.27,"t":"2025-03-04T05:00:00Z","v":2044726,"vw":705.081766},{"c":739.75,"h":740.55,"l":719.3001,"n":65858,"o":731.62,"t":"2025-03-05T05:00:00Z","v":1754290,"vw":732.374864},{"c":714.84,"h":731.17,"l":711,"n":59578,"o":718.85,"t":"2025-03-06T05:00:00Z","v":1427928,"vw":718.025067},{"c":732.22,"h":734,"l":715.5001,"n":64374,"o":726.16,"t":"2025-03-07T05:00:00Z","v":1426613,"vw":727.692104},{"c":683.11,"h":699,"l":676.0001,"n":105100,"o":697.98,"t":"2025-03-10T04:00:00Z","v":2321496,"vw":686.496663},{"c":690.21,"h":701.9999,"l":681.255,"n":74535,"o":698.82,"t":"2025-03-11T04:00:00Z","v":1616844,"vw":691.317952},{"c":703.37,"h":708.2999,"l":696.7375,"n":55565,"o":704.14,"t":"2025-03-12T04:00:00Z","v":1306300,"vw":702.838099},{"c":694.59,"h":705.3,"l":688.26,"n":56860,"o":697.84,"t":"2025-03-13T04:00:00Z","v":1399468,"vw":696.983594},{"c":714,"h":720.03,"l":705.36,"n":48982,"o":707.68,"t":"2025-03-14T04:00:00Z","v":1367524,"vw":714.384745},{"c":730.33,"h":734.545,"l":717.2101,"n":52352,"o":718.05,"t":"2025-03-17T04:00:00Z","v":1423286,"vw":725.807904},{"c":731.11,"h":734.19,"l":719.99,"n":43352,"o":729.9,"t":"2025-03-18T04:00:00Z","v":1007257,"vw":728.573365},{"c":734.91,"h":746.75,"l":725.06,"n":42821,"o":729.11,"t":"2025-03-19T04:00:00Z","v":1080488,"vw":733.400051},{"c":734.06,"h":735.395,"l":724.2317,"n":53550,"o":725.01,"t":"2025-03-20T04:00:00Z","v":1282411,"vw":731.713091},{"c":716.22,"h":721.355,"l":711.21,"n":65559,"o":711.79,"t":"2025-03-21T04:00:00Z","v":1967217,"vw":715.966337},{"c":727.84,"h":731.9455,"l":726.34,"n":49495,"o":728.03,"t":"2025-03-24T04:00:00Z","v":1104367,"vw":728.849849},{"c":726.74,"h":735,"l":725.42,"n":38722,"o":732.06,"t":"2025-03-25T04:00:00Z","v":1244301,"vw":728.136514},{"c":705.76,"h":719.99,"l":702.235,"n":53967,"o":715.9,"t":"2025-03-26T04:00:00Z","v":1270018,"vw":708.819719},{"c":690.63,"h":702.48,"l":689,"n":58617,"o":698.49,"t":"2025-03-27T04:00:00Z","v":1285455,"vw":694.023158},{"c":674.58,"h":687.44,"l":672.05,"n":69991,"o":685.13,"t":"2025-03-28T04:00:00Z","v":1393008,"vw":677.068659},{"c":662.63,"h":665.16,"l":652.88,"n":78045,"o":660.26,"t":"2025-03-31T04:00:00Z","v":1684953,"vw":659.533919},{"c":667.34,"h":670.64,"l":656.35,"n":53104,"o":664.57,"t":"2025-04-01T04:00:00Z","v":1212618,"vw":664.292712},{"c":669.01,"h":676.3872,"l":660.8303,"n":48976,"o":664.385,"t":"2025-04-02T04:00:00Z","v":1119008,"vw":669.029012},{"c":623.22,"h":650.9653,"l":622.82,"n":119722,"o":649.53,"t":"2025-04-03T04:00:00Z","v":2877047,"vw":632.778762},{"c":605.55,"h":626.38,"l":597.69,"n":141661,"o":621.95,"t":"2025-04-04T04:00:00Z","v":4016896,"vw":612.419716},{"c":615.84,"h":652.8461,"l":578.51,"n":140303,"o":586.5,"t":"2025-04-07T04:00:00Z","v":4179143,"vw":611.750755},{"c":595.37,"h":637.9,"l":582.89,"n":96983,"o":632.02,"t":"2025-04-08T04:00:00Z","v":2585017,"vw":611.299598},{"c":687.26,"h":692.29,"l":606.865,"n":121341,"o":618.02,"t":"2025-04-09T04:00:00Z","v":3866376,"vw":661.390196},{"c":649.55,"h":661.66,"l":627.63,"n":96480,"o":656.165,"t":"2025-04-10T04:00:00Z","v":2989944,"vw":648.116576},{"c":668.81,"h":672,"l":651.39,"n":75723,"o":656.06,"t":"2025-04-11T04:00:00Z","v":2163570,"vw":663.302701},{"c":672.87,"h":680.025,"l":662.73,"n":61536,"o":676.44,"t":"2025-04-14T04:00:00Z","v":1574032,"vw":674.03641},{"c":683.16,"h":687.525,"l":676.69,"n":68262,"o":679.38,"t":"2025-04-15T04:00:00Z","v":2105587,"vw":682.428801},{"c":634.93,"h":653.13,"l":624.165,"n":117302,"o":647,"t":"2025-04-16T04:00:00Z","v":4028280,"vw":640.307762},{"c":640.16,"h":647.66,"l":636.93,"n":58794,"o":644.36,"t":"2025-04-17T04:00:00Z","v":1439852,"vw":641.852808},{"c":624.69,"h":633.66,"l":614.062,"n":59025,"o":632,"t":"2025-04-21T04:00:00Z","v":1555135,"vw":621.359974},{"c":638.69,"h":645.61,"l":631,"n":64508,"o":638.81,"t":"2025-04-22T04:00:00Z","v":1967022,"vw":638.415245},{"c":657.98,"h":666.492,"l":654.795,"n":67766,"o":664.245,"t":"2025-04-23T04:00:00Z","v":1849690,"vw":660.45056},{"c":675,"h":678.32,"l":662.5601,"n":60121,"o":666.53,"t":"2025-04-24T04:00:00Z","v":1770710,"vw":672.276639},{"c":677.27,"h":681.75,"l":664.59,"n":54614,"o":666.895,"t":"2025-04-25T04:00:00Z","v":1281108,"vw":674.433622},{"c":672.76,"h":674.44,"l":661.08,"n":44610,"o":672.17,"t":"2025-04-28T04:00:00Z","v":1008014,"vw":668.732086},{"c":666.11,"h":673.63,"l":663,"n":44027,"o":665.605,"t":"2025-04-29T04:00:00Z","v":1104016,"vw":667.929093},{"c":668.08,"h":669.5,"l":651.46,"n":43466,"o":657.59,"t":"2025-04-30T04:00:00Z","v":1042119,"vw":661.862676},{"c":666.72,"h":675.15,"l":662.46,"n":41899,"o":675.15,"t":"2025-05-01T04:00:00Z","v":1066308,"vw":667.04384},{"c":690.33,"h":695,"l":685.6,"n":52457,"o":686.32,"t":"2025-05-02T04:00:00Z","v":1215548,"vw":689.807523},{"c":683.36,"h":690.42,"l":682.73,"n":38967,"o":685,"t":"2025-05-05T04:00:00Z","v":903997,"vw":686.140058},{"c":679.99,"h":686.365,"l":675.5,"n":35671,"o":676.31,"t":"2025-05-06T04:00:00Z","v":765138,"vw":681.193634},{"c":700.39,"h":701.96,"l":683.455,"n":46068,"o":685.78,"t":"2025-05-07T04:00:00Z","v":1042544,"vw":692.859755},{"c":708.03,"h":716.81,"l":705.7044,"n":48391,"o":711.115,"t":"2025-05-08T04:00:00Z","v":1040537,"vw":710.488989},{"c":706.21,"h":710.51,"l":703.9,"n":39119,"o":709.21,"t":"2025-05-09T04:00:00Z","v":884243,"vw":706.322724},{"c":750.2,"h":750.52,"l":729.38,"n":90499,"o":730.42,"t":"2025-05-12T04:00:00Z","v":2571454,"vw":742.262306},{"c":763.9,"h":764.87,"l":744.54,"n":73108,"o":745.26,"t":"2025-05-13T04:00:00Z","v":1815615,"vw":760.170578},{"c":768.91,"h":773.7,"l":764.27,"n":53478,"o":765,"t":"2025-05-14T04:00:00Z","v":1156129,"vw":768.570437},{"c":758.36,"h":767,"l":755.21,"n":57177,"o":763.67,"t":"2025-05-15T04:00:00Z","v":1510982,"vw":761.719691},{"c":748.1,"h":753.445,"l":742.21,"n":53210,"o":752.88,"t":"2025-05-16T04:00:00Z","v":1095121,"vw":746.849312},{"c":749.13,"h":750,"l":737.27,"n":44796,"o":739.73,"t":"2025-05-19T04:00:00Z","v":977869,"vw":745.137009},{"c":748.76,"h":748.98,"l":741.3,"n":35604,"o":745.63,"t":"2025-05-20T04:00:00Z","v":777181,"vw":745.009734},{"c":737.17,"h":755.7894,"l":735.49,"n":47547,"o":749.01,"t":"2025-05-21T04:00:00Z","v":1058736,"vw":742.976623},{"c":740.7,"h":747.21,"l":734.15,"n":42180,"o":736.315,"t":"2025-05-22T04:00:00Z","v":863926,"vw":741.547318},{"c":732.49,"h":735.99,"l":722.52,"n":56879,"o":724.6,"t":"2025-05-23T04:00:00Z","v":1525225,"vw":730.161459},{"c":756.79,"h":761.21,"l":749.95,"n":58300,"o":751.365,"t":"2025-05-27T04:00:00Z","v":1385099,"vw":756.164146},{"c":746.51,"h":756.39,"l":744.81,"n":56956,"o":752.14,"t":"2025-05-28T04:00:00Z","v":1243956,"vw":749.1365},{"c":747.065,"h":759.55,"l":744.84,"n":54391,"o":757.83,"t":"2025-05-29T04:00:00Z","v":1166416,"vw":750.923768},{"c":736.77,"h":745.96,"l":723,"n":65207,"o":745.01,"t":"2025-05-30T04:00:00Z","v":1785806,"vw":735.687176},{"c":746.53,"h":746.95,"l":732.66,"n":41222,"o":733.29,"t":"2025-06-02T04:00:00Z","v":812602,"vw":741.497236},{"c":747.25,"h":748.55,"l":732.2,"n":52687,"o":732.66,"t":"2025-06-03T04:00:00Z","v":1085080,"vw":743.951947},{"c":742.78,"h":752.77,"l":740.41,"n":51029,"o":751.18,"t":"2025-06-04T04:00:00Z","v":1160375,"vw":744.732605},{"c":747.76,"h":756.46,"l":744,"n":60785,"o":754.13,"t":"2025-06-05T04:00:00Z","v":1507318,"vw":750.849876},{"c":753.02,"h":762.1,"l":752.8,"n":54366,"o":756.055,"t":"2025-06-06T04:00:00Z","v":1345389,"vw":756.431034},{"c":770.2,"h":782.2,"l":757.06,"n":79946,"o":757.06,"t":"2025-06-09T04:00:00Z","v":1769425,"vw":772.511215},{"c":784.97,"h":788.29,"l":776.49,"n":69849,"o":779.11,"t":"2025-06-10T04:00:00Z","v":1715548,"vw":783.402517},{"c":784.09,"h":797.25,"l":780.69,"n":62926,"o":790.05,"t":"2025-06-11T04:00:00Z","v":1365886,"vw":788.877377},{"c":786.21,"h":789.57,"l":782.34,"n":44013,"o":785.44,"t":"2025-06-12T04:00:00Z","v":999568,"vw":785.785307},{"c":761,"h":772.93,"l":759.87,"n":70054,"o":766.89,"t":"2025-06-13T04:00:00Z","v":1742859,"vw":765.049206},{"c":775.23,"h":779.19,"l":765.975,"n":58186,"o":766.37,"t":"2025-06-16T04:00:00Z","v":1454490,"vw":774.948823},{"c":759.86,"h":773.21,"l":758.21,"n":60968,"o":766.78,"t":"2025-06-17T04:00:00Z","v":1422774,"vw":764.156801},{"c":761.64,"h":768,"l":754.24,"n":54068,"o":764.73,"t":"2025-06-18T04:00:00Z","v":1372544,"vw":762.361615},{"c":756.53,"h":769.0145,"l":736.2532,"n":74741,"o":768.365,"t":"2025-06-20T04:00:00Z","v":2303859,"vw":754.570639},{"c":779.72,"h":780.75,"l":759.805,"n":56794,"o":761.26,"t":"2025-06-23T04:00:00Z","v":1302753,"vw":770.677408},{"c":813.36,"h":813.46,"l":786.11,"n":88222,"o":786.11,"t":"2025-06-24T04:00:00Z","v":2039644,"vw":807.325347},{"c":815.24,"h":819.54,"l":806.22,"n":60540,"o":816.745,"t":"2025-06-25T04:00:00Z","v":1400090,"vw":813.178532},{"c":798.09,"h":800.88,"l":786.495,"n":78545,"o":799.76,"t":"2025-06-26T04:00:00Z","v":1705753,"vw":795.994793},{"c":795.95,"h":805.49,"l":788.4501,"n":55957,"o":802.94,"t":"2025-06-27T04:00:00Z","v":1201022,"vw":797.19497},{"c":801.39,"h":802.44,"l":794.0418,"n":49529,"o":796.48,"t":"2025-06-30T04:00:00Z","v":1080826,"vw":798.921343},{"c":790.47,"h":795.5,"l":782.535,"n":52964,"o":788.05,"t":"2025-07-01T04:00:00Z","v":1066115,"vw":790.476018},{"c":799.59,"h":800.5,"l":772.86,"n":61536,"o":776.24,"t":"2025-07-02T04:00:00Z","v":1382989,"vw":792.689303},{"c":794.5,"h":798.525,"l":786.61,"n":43452,"o":786.965,"t":"2025-07-03T04:00:00Z","v":910715,"vw":793.283254},{"c":785.09,"h":793.49,"l":783.8,"n":68677,"o":785.455,"t":"2025-07-07T04:00:00Z","v":1363742,"vw":787.768766},{"c":794.1,"h":798.39,"l":778.73,"n":63177,"o":782.655,"t":"2025-07-08T04:00:00Z","v":1327752,"vw":792.643528},{"c":799.83,"h":800.895,"l":792.47,"n":43659,"o":792.91,"t":"2025-07-09T04:00:00Z","v":1334286,"vw":797.91498},{"c":802.09,"h":811.1,"l":798,"n":60508,"o":808.93,"t":"2025-07-10T04:00:00Z","v":1500053,"vw":803.963873},{"c":801.93,"h":803.19,"l":796.5201,"n":42568,"o":797.07,"t":"2025-07-11T04:00:00Z","v":932666,"vw":800.09039},{"c":806.73,"h":812.771,"l":789.865,"n":68130,"o":797.62,"t":"2025-07-14T04:00:00Z","v":1456895,"vw":803.991453},{"c":823.02,"h":826.56,"l":814.21,"n":88769,"o":822.975,"t":"2025-07-15T04:00:00Z","v":2099641,"vw":821.436565},{"c":754.45,"h":760.8999,"l":730.6,"n":423391,"o":754.36,"t":"2025-07-16T04:00:00Z","v":10789457,"vw":744.166493},{"c":744.91,"h":756.85,"l":742,"n":181629,"o":746.815,"t":"2025-07-17T04:00:00Z","v":4078476,"vw":748.799231},{"c":734.58,"h":752.09,"l":734.33,"n":123245,"o":752.08,"t":"2025-07-18T04:00:00Z","v":2567221,"vw":738.794188},{"c":719.68,"h":732.9,"l":719.32,"n":143097,"o":731,"t":"2025-07-21T04:00:00Z","v":2650344,"vw":726.507211},{"c":705.48,"h":719.06,"l":701.189,"n":160373,"o":718.305,"t":"2025-07-22T04:00:00Z","v":3425061,"vw":707.334005},{"c":716.93,"h":719.9725,"l":708.13,"n":117971,"o":715.21,"t":"2025-07-23T04:00:00Z","v":3379367,"vw":712.606463},{"c":725.08,"h":726.63,"l":718.355,"n":92017,"o":723.01,"t":"2025-07-24T04:00:00Z","v":2037055,"vw":723.673431},{"c":711.25,"h":713.15,"l":706.6002,"n":108139,"o":709.135,"t":"2025-07-25T04:00:00Z","v":2312071,"vw":710.251755},{"c":729.99,"h":735.41,"l":728.49,"n":97411,"o":735.145,"t":"2025-07-28T04:00:00Z","v":2253865,"vw":731.61934},{"c":718.49,"h":726.92,"l":715.7,"n":78229,"o":722.73,"t":"2025-07-29T04:00:00Z","v":2292900,"vw":720.332946},{"c":721.45,"h":724.02,"l":715.5,"n":57726,"o":716.89,"t":"2025-07-30T04:00:00Z","v":1406915,"vw":720.29243},{"c":694.71,"h":707.54,"l":691.21,"n":141338,"o":706.395,"t":"2025-07-31T04:00:00Z","v":2892155,"vw":699.272209},{"c":689.82,"h":693.43,"l":683.48,"n":91034,"o":690,"t":"2025-08-01T04:00:00Z","v":1627113,"vw":688.869599},{"c":699.36,"h":699.45,"l":692.9,"n":59561,"o":695.58,"t":"2025-08-04T04:00:00Z","v":1025554,"vw":697.603991},{"c":689.63,"h":695.63,"l":684.24,"n":66461,"o":694.72,"t":"2025-08-05T04:00:00Z","v":1261219,"vw":690.476109},{"c":690.96,"h":692.43,"l":685.44,"n":64001,"o":687.65,"t":"2025-08-06T04:00:00Z","v":1218701,"vw":689.684499},{"c":713.12,"h":716.9,"l":706.615,"n":82834,"o":714.02,"t":"2025-08-07T04:00:00Z","v":1723821,"vw":712.029582},{"c":722.32,"h":723.5,"l":710.45,"n":54292,"o":712.41,"t":"2025-08-08T04:00:00Z","v":1042936,"vw":719.944974},{"c":721.31,"h":731.86,"l":719.5163,"n":65340,"o":724,"t":"2025-08-11T04:00:00Z","v":1179742,"vw":725.377133},{"c":741.79,"h":743.3499,"l":723.48,"n":72588,"o":725.53,"t":"2025-08-12T04:00:00Z","v":1463882,"vw":738.745337},{"c":755.57,"h":756.2,"l":747.54,"n":62493,"o":750.63,"t":"2025-08-13T04:00:00Z","v":2011885,"vw":753.10117},{"c":755.21,"h":757,"l":744.56,"n":70001,"o":747.28,"t":"2025-08-14T04:00:00Z","v":1577397,"vw":750.33572},{"c":742.16,"h":747.15,"l":736.655,"n":75633,"o":738.495,"t":"2025-08-15T04:00:00Z","v":1635071,"vw":742.503669},{"c":747.55,"h":748,"l":739.44,"n":50830,"o":739.67,"t":"2025-08-18T04:00:00Z","v":1086381,"vw":745.459645},{"c":743.61,"h":755.69,"l":741.71,"n":55891,"o":751.535,"t":"2025-08-19T04:00:00Z","v":1121286,"vw":746.973196},{"c":749.49,"h":753.435,"l":738.175,"n":64857,"o":750.8,"t":"2025-08-20T04:00:00Z","v":1368382,"vw":745.989691},{"c":735.4,"h":741.5,"l":732.11,"n":49829,"o":739.36,"t":"2025-08-21T04:00:00Z","v":952689,"vw":736.376713},{"c":754.89,"h":761.57,"l":740.37,"n":69105,"o":741.68,"t":"2025-08-22T04:00:00Z","v":1455979,"vw":754.317784},{"c":754.46,"h":758.26,"l":752.09,"n":38178,"o":754.75,"t":"2025-08-25T04:00:00Z","v":731124,"vw":755.266369},{"c":763.2,"h":763.5,"l":755.91,"n":46629,"o":758.77,"t":"2025-08-26T04:00:00Z","v":860093,"vw":760.588363},{"c":770,"h":770.58,"l":757.79,"n":52983,"o":760,"t":"2025-08-27T04:00:00Z","v":1140737,"vw":766.833765},{"c":763.46,"h":773.17,"l":760.87,"n":46634,"o":770,"t":"2025-08-28T04:00:00Z","v":985360,"vw":764.747801},{"c":742.62,"h":753.6,"l":739.79,"n":61562,"o":753,"t":"2025-08-29T04:00:00Z","v":1317700,"vw":745.044945},{"c":725.85,"h":727.2,"l":716.2,"n":87100,"o":717.21,"t":"2025-09-02T04:00:00Z","v":1867363,"vw":722.64024},{"c":736.82,"h":738.3,"l":729.56,"n":59134,"o":732.22,"t":"2025-09-03T04:00:00Z","v":1330252,"vw":734.773934},{"c":753.43,"h":756.9,"l":735.43,"n":64398,"o":737.05,"t":"2025-09-04T04:00:00Z","v":1532740,"vw":750.487206},{"c":781.7,"h":783.095,"l":766.2401,"n":84863,"o":774.88,"t":"2025-09-05T04:00:00Z","v":1887229,"vw":776.940294},{"c":796.25,"h":798.7,"l":786.75,"n":65932,"o":789.65,"t":"2025-09-08T04:00:00Z","v":1284454,"vw":793.880964},{"c":805.13,"h":805.84,"l":793.12,"n":60357,"o":795.2,"t":"2025-09-09T04:00:00Z","v":1324125,"vw":801.415646},{"c":793.14,"h":809.6,"l":791.02,"n":69868,"o":806.815,"t":"2025-09-10T04:00:00Z","v":1634290,"vw":797.636275},{"c":804.16,"h":809.145,"l":798.51,"n":60484,"o":799.69,"t":"2025-09-11T04:00:00Z","v":1297847,"vw":805.265019},{"c":813.87,"h":815.78,"l":806.3,"n":57824,"o":808.52,"t":"2025-09-12T04:00:00Z","v":1019692,"vw":811.267454},{"c":867.3,"h":868.72,"l":833.92,"n":117528,"o":834.925,"t":"2025-09-15T04:00:00Z","v":2702283,"vw":857.300618},{"c":878.42,"h":881.4599,"l":867.57,"n":80015,"o":879.94,"t":"2025-09-16T04:00:00Z","v":1832378,"vw":875.746403},{"c":872.27,"h":877.625,"l":861.18,"n":69277,"o":868.23,"t":"2025-09-17T04:00:00Z","v":1553313,"vw":871.854895},{"c":927.8,"h":938.68,"l":916.03,"n":139087,"o":928.67,"t":"2025-09-18T04:00:00Z","v":3176125,"vw":928.648386},{"c":932.15,"h":938.65,"l":925.87,"n":64332,"o":926.07,"t":"2025-09-19T04:00:00Z","v":2410535,"vw":931.886363},{"c":957.8,"h":964.54,"l":953.593,"n":83558,"o":960.92,"t":"2025-09-22T04:00:00Z","v":1885014,"vw":958.38744},{"c":963.51,"h":977.48,"l":956.0001,"n":77600,"o":964.41,"t":"2025-09-23T04:00:00Z","v":1664763,"vw":966.034365},{"c":946.94,"h":953.6,"l":940.95,"n":66714,"o":949.72,"t":"2025-09-24T04:00:00Z","v":1400746,"vw":948.66256},{"c":949.55,"h":952.656,"l":937.1162,"n":59707,"o":938.2,"t":"2025-09-25T04:00:00Z","v":1272550,"vw":946.271088},{"c":951.52,"h":955.22,"l":942.75,"n":47720,"o":946.235,"t":"2025-09-26T04:00:00Z","v":955167,"vw":950.506871},{"c":962.61,"h":972.07,"l":962.365,"n":55737,"o":963.725,"t":"2025-09-29T04:00:00Z","v":1213774,"vw":966.589774},{"c":968.09,"h":975.64,"l":963.07,"n":68385,"o":968.035,"t":"2025-09-30T04:00:00Z","v":1303600,"vw":968.238438},{"c":1003.27,"h":1005.36,"l":964.82,"n":88167,"o":965.605,"t":"2025-10-01T04:00:00Z","v":1963844,"vw":991.834261},{"c":1030.17,"h":1040.23,"l":1021.89,"n":89605,"o":1039,"t":"2025-10-02T04:00:00Z","v":1689112,"vw":1029.991417},{"c":1032.22,"h":1039.8499,"l":1025.46,"n":71655,"o":1031,"t":"2025-10-03T04:00:00Z","v":1352255,"vw":1032.831616},{"c":1043.3,"h":1059,"l":1040.1,"n":81748,"o":1040.44,"t":"2025-10-06T04:00:00Z","v":1385409,"vw":1047.769402},{"c":1002.3,"h":1044.85,"l":1001,"n":91861,"o":1042.83,"t":"2025-10-07T04:00:00Z","v":1667799,"vw":1013.244944},{"c":987.81,"h":991.5946,"l":977.4232,"n":90369,"o":977.95,"t":"2025-10-08T04:00:00Z","v":1946965,"vw":987.255932},{"c":980.54,"h":987.5299,"l":971.51,"n":69198,"o":985.35,"t":"2025-10-09T04:00:00Z","v":1496016,"vw":981.219393},{"c":936.19,"h":976.2,"l":935.41,"n":134528,"o":970.69,"t":"2025-10-10T04:00:00Z","v":2933917,"vw":948.684419},{"c":984.66,"h":985.18,"l":966.9677,"n":100222,"o":971.73,"t":"2025-10-13T04:00:00Z","v":2223867,"vw":979.994344},{"c":983.18,"h":993.48,"l":966,"n":97440,"o":967.46,"t":"2025-10-14T04:00:00Z","v":2422053,"vw":981.328758},{"c":1009.81,"h":1033,"l":993.54,"n":134775,"o":1030.13,"t":"2025-10-15T04:00:00Z","v":2900314,"vw":1009.521071},{"c":1019.59,"h":1049.38,"l":1011.1,"n":103199,"o":1037.165,"t":"2025-10-16T04:00:00Z","v":1938400,"vw":1026.117234},{"c":1029.27,"h":1032.765,"l":1015,"n":91160,"o":1020.59,"t":"2025-10-17T04:00:00Z","v":1663654,"vw":1025.581094},{"c":1042.15,"h":1052.17,"l":1031.49,"n":77438,"o":1031.75,"t":"2025-10-20T04:00:00Z","v":1271713,"vw":1044.241062},{"c":1025.02,"h":1037.475,"l":1024.15,"n":57616,"o":1036.305,"t":"2025-10-21T04:00:00Z","v":1072156,"vw":1028.812213},{"c":1011.565,"h":1033.18,"l":997.67,"n":73254,"o":1026.45,"t":"2025-10-22T04:00:00Z","v":1328598,"vw":1012.253911},{"c":1036.41,"h":1040.5,"l":1004.5,"n":75312,"o":1004.52,"t":"2025-10-23T04:00:00Z","v":1318221,"vw":1031.298684},{"c":1033.1,"h":1043.4,"l":1032.18,"n":62257,"o":1037.93,"t":"2025-10-24T04:00:00Z","v":1032742,"vw":1037.65421},{"c":1059.98,"h":1060.73,"l":1049.3644,"n":68637,"o":1050.01,"t":"2025-10-27T04:00:00Z","v":1265556,"vw":1056.74683},{"c":1052.48,"h":1060.64,"l":1051.73,"n":56428,"o":1056.8,"t":"2025-10-28T04:00:00Z","v":856901,"vw":1056.199113},{"c":1070.84,"h":1077.76,"l":1064.835,"n":77871,"o":1070.655,"t":"2025-10-29T04:00:00Z","v":1530027,"vw":1071.473317},{"c":1075.45,"h":1086.11,"l":1070.61,"n":75110,"o":1072.68,"t":"2025-10-30T04:00:00Z","v":1283093,"vw":1077.984794},{"c":1059.23,"h":1073.28,"l":1051.4,"n":67408,"o":1071.68,"t":"2025-10-31T04:00:00Z","v":1179839,"vw":1060.840874},{"c":1066.82,"h":1073.4,"l":1062.99,"n":65360,"o":1063.02,"t":"2025-11-03T05:00:00Z","v":868132,"vw":1068.08608},{"c":1030.14,"h":1063.26,"l":1028.83,"n":88483,"o":1049.945,"t":"2025-11-04T05:00:00Z","v":1735144,"vw":1041.946958},{"c":1043.75,"h":1050.635,"l":1030.8,"n":68787,"o":1031.1,"t":"2025-11-05T05:00:00Z","v":1169376,"vw":1043.147867},{"c":1029.2,"h":1041.53,"l":1026.44,"n":71582,"o":1039.88,"t":"2025-11-06T05:00:00Z","v":1073024,"vw":1032.788685},{"c":1016.96,"h":1035.4,"l":996.8225,"n":110721,"o":1031.095,"t":"2025-11-07T05:00:00Z","v":1841935,"vw":1012.902202},{"c":1038.79,"h":1042.79,"l":1021.07,"n":69300,"o":1036.77,"t":"2025-11-10T05:00:00Z","v":992919,"vw":1034.846077},{"c":1022.42,"h":1036.975,"l":1017.78,"n":68101,"o":1031.77,"t":"2025-11-11T05:00:00Z","v":1025984,"vw":1024.888124},{"c":1037.33,"h":1038.7,"l":1025.23,"n":62342,"o":1030.16,"t":"2025-11-12T05:00:00Z","v":961862,"vw":1033.555601},{"c":1019.86,"h":1041.86,"l":1009.505,"n":87762,"o":1040.99,"t":"2025-11-13T05:00:00Z","v":1406283,"vw":1021.858772},{"c":1006.98,"h":1018.07,"l":981,"n":83761,"o":989.3,"t":"2025-11-14T05:00:00Z","v":1308114,"vw":1004.72865},{"c":1020,"h":1025,"l":1004.2665,"n":83194,"o":1004.72,"t":"2025-11-17T05:00:00Z","v":1691487,"vw":1018.089009},{"c":1004.06,"h":1017.72,"l":993.99,"n":84388,"o":1011.075,"t":"2025-11-18T05:00:00Z","v":1414014,"vw":1004.813467},{"c":1039.33,"h":1044.734,"l":1005,"n":79935,"o":1005.765,"t":"2025-11-19T05:00:00Z","v":1587782,"vw":1031.702288},{"c":981.04,"h":1050.95,"l":977,"n":104123,"o":1042.23,"t":"2025-11-20T05:00:00Z","v":2055079,"vw":1000.9421},{"c":966.57,"h":978.5399,"l":946.11,"n":119294,"o":963.35,"t":"2025-11-21T05:00:00Z","v":2481789,"vw":963.58664},{"c":987.82,"h":995.14,"l":977.59,"n":73872,"o":977.62,"t":"2025-11-24T05:00:00Z","v":1628053,"vw":988.056196},{"c":1003.22,"h":1006.88,"l":973.74,"n":73714,"o":993.83,"t":"2025-11-25T05:00:00Z","v":1193049,"vw":995.828391},{"c":1040.97,"h":1055,"l":1037.3001,"n":84544,"o":1040.67,"t":"2025-11-26T05:00:00Z","v":1572350,"vw":1045.198314},{"c":1060,"h":1060.28,"l":1035.44,"n":51446,"o":1040.395,"t":"2025-11-28T05:00:00Z","v":939654,"vw":1050.864926},{"c":1087.99,"h":1091.3,"l":1054.47,"n":94441,"o":1056.03,"t":"2025-12-01T05:00:00Z","v":2103117,"vw":1082.495189},{"c":1108.78,"h":1113.205,"l":1088.68,"n":84648,"o":1089.61,"t":"2025-12-02T05:00:00Z","v":1425973,"vw":1102.628267},{"c":1140.92,"h":1141.719,"l":1105.62,"n":92268,"o":1110.24,"t":"2025-12-03T05:00:00Z","v":2059508,"vw":1128.397723},{"c":1110.08,"h":1129.54,"l":1102.17,"n":84277,"o":1122.53,"t":"2025-12-04T05:00:00Z","v":1511799,"vw":1116.255856},{"c":1099.47,"h":1129.38,"l":1098.26,"n":64729,"o":1121.925,"t":"2025-12-05T05:00:00Z","v":1054353,"vw":1108.072963},{"c":1119.69,"h":1134.175,"l":1114.03,"n":71794,"o":1118.82,"t":"2025-12-08T05:00:00Z","v":1118835,"vw":1121.936277},{"c":1111.44,"h":1115.7399,"l":1105.61,"n":58686,"o":1107.895,"t":"2025-12-09T05:00:00Z","v":904939,"vw":1111.363739},{"c":1119.32,"h":1123.96,"l":1098.88,"n":61195,"o":1109.4,"t":"2025-12-10T05:00:00Z","v":1093577,"vw":1113.13454},{"c":1122.84,"h":1127.7459,"l":1095.47,"n":68169,"o":1114.75,"t":"2025-12-11T05:00:00Z","v":1403626,"vw":1114.053391},{"c":1080.85,"h":1114.56,"l":1077.19,"n":93063,"o":1109.39,"t":"2025-12-12T05:00:00Z","v":1622974,"vw":1088.101118},{"c":1087.82,"h":1097.705,"l":1079.59,"n":71962,"o":1089.345,"t":"2025-12-15T05:00:00Z","v":1283419,"vw":1089.385319},{"c":1076.05,"h":1088.055,"l":1065.94,"n":65346,"o":1081.53,"t":"2025-12-16T05:00:00Z","v":956300,"vw":1076.101699},{"c":1015.43,"h":1065.12,"l":1010.01,"n":116646,"o":1060.77,"t":"2025-12-17T05:00:00Z","v":2140860,"vw":1029.203707},{"c":1036.31,"h":1051.81,"l":1035.15,"n":79379,"o":1047.965,"t":"2025-12-18T05:00:00Z","v":1645770,"vw":1041.841122},{"c":1056.02,"h":1062.68,"l":1042.555,"n":68886,"o":1042.555,"t":"2025-12-19T05:00:00Z","v":2319777,"vw":1055.600796},{"c":1056.98,"h":1067.155,"l":1050,"n":54793,"o":1066,"t":"2025-12-22T05:00:00Z","v":703674,"vw":1055.827557},{"c":1061.84,"h":1064.7499,"l":1055.69,"n":41309,"o":1057.935,"t":"2025-12-23T05:00:00Z","v":543828,"vw":1061.270166},{"c":1065.52,"h":1066.8,"l":1057.44,"n":24355,"o":1059.82,"t":"2025-12-24T05:00:00Z","v":229835,"vw":1063.997781},{"c":1072.75,"h":1076.085,"l":1063.08,"n":37410,"o":1066.245,"t":"2025-12-26T05:00:00Z","v":364055,"vw":1072.107643},{"c":1065.995,"h":1073.65,"l":1061.0689,"n":43503,"o":1064.58,"t":"2025-12-29T05:00:00Z","v":424273,"vw":1066.718403},{"c":1072.14,"h":1086.055,"l":1070.42,"n":59560,"o":1084.58,"t":"2025-12-30T05:00:00Z","v":807741,"vw":1077.398076},{"c":1069.86,"h":1080.54,"l":1068.92,"n":40759,"o":1080.225,"t":"2025-12-31T05:00:00Z","v":561668,"vw":1072.383353},{"c":1163.78,"h":1172.77,"l":1133.48,"n":125618,"o":1133.76,"t":"2026-01-02T05:00:00Z","v":2697944,"vw":1160.866448},{"c":1228.19,"h":1237.86,"l":1211.22,"n":148124,"o":1211.22,"t":"2026-01-05T05:00:00Z","v":3268755,"vw":1225.651278},{"c":1242.19,"h":1246.38,"l":1222.42,"n":102080,"o":1222.82,"t":"2026-01-06T05:00:00Z","v":1895825,"vw":1238.218317},{"c":1228.47,"h":1235.76,"l":1222,"n":81170,"o":1227.45,"t":"2026-01-07T05:00:00Z","v":1351231,"vw":1228.825558},{"c":1194.32,"h":1224.54,"l":1176,"n":97809,"o":1217.26,"t":"2026-01-08T05:00:00Z","v":1682340,"vw":1191.930738},{"c":1273.88,"h":1282,"l":1220.99,"n":127662,"o":1232.85,"t":"2026-01-09T05:00:00Z","v":2394482,"vw":1261.616043},{"c":1281.23,"h":1283.56,"l":1255.25,"n":97725,"o":1256.06,"t":"2026-01-12T05:00:00Z","v":1488621,"vw":1273.06929},{"c":1270.16,"h":1291.48,"l":1268.12,"n":77309,"o":1282.32,"t":"2026-01-13T05:00:00Z","v":1374151,"vw":1277.064331},{"c":1263.72,"h":1273.27,"l":1249.62,"n":76977,"o":1267.12,"t":"2026-01-14T05:00:00Z","v":1536542,"vw":1262.56896},{"c":1331.6,"h":1358,"l":1330,"n":151822,"o":1353.635,"t":"2026-01-15T05:00:00Z","v":2858388,"vw":1341.666082},{"c":1358.57,"h":1375.37,"l":1338.24,"n":100233,"o":1355.705,"t":"2026-01-16T05:00:00Z","v":2469093,"vw":1357.2466},{"c":1326.07,"h":1351.26,"l":1311.31,"n":137406,"o":1319.12,"t":"2026-01-20T05:00:00Z","v":2970754,"vw":1327.879711},{"c":1360.09,"h":1371,"l":1322.67,"n":103264,"o":1332,"t":"2026-01-21T05:00:00Z","v":2387170,"vw":1351.434533},{"c":1395,"h":1398.8,"l":1373.28,"n":98235,"o":1393.65,"t":"2026-01-22T05:00:00Z","v":1844197,"vw":1386.103464},{"c":1389.04,"h":1393.36,"l":1363.27,"n":95367,"o":1376.32,"t":"2026-01-23T05:00:00Z","v":1556330,"vw":1382.577384},{"c":1413.35,"h":1419.95,"l":1385.155,"n":109470,"o":1385.87,"t":"2026-01-26T05:00:00Z","v":2001284,"vw":1405.33039},{"c":1454.59,"h":1473.59,"l":1417,"n":182384,"o":1417.625,"t":"2026-01-27T05:00:00Z","v":3473865,"vw":1457.45517},{"c":1422.92,"h":1493.475,"l":1408.0501,"n":236015,"o":1493,"t":"2026-01-28T05:00:00Z","v":5036812,"vw":1436.309385},{"c":1455.16,"h":1467.49,"l":1399.09,"n":150659,"o":1459.32,"t":"2026-01-29T05:00:00Z","v":2818923,"vw":1438.098812},{"c":1423,"h":1466.4299,"l":1416.01,"n":116653,"o":1440.04,"t":"2026-01-30T05:00:00Z","v":2358843,"vw":1436.453542},{"c":1441.39,"h":1453.16,"l":1395.4,"n":104216,"o":1397.24,"t":"2026-02-02T05:00:00Z","v":1766645,"vw":1436.052859},{"c":1395.88,"h":1445.81,"l":1371.91,"n":130201,"o":1436.04,"t":"2026-02-03T05:00:00Z","v":2205095,"vw":1396.256559},{"c":1339.13,"h":1406.095,"l":1316.0601,"n":146831,"o":1395.76,"t":"2026-02-04T05:00:00Z","v":2479419,"vw":1347.787596},{"c":1350.16,"h":1368.86,"l":1319.53,"n":101130,"o":1329.12,"t":"2026-02-05T05:00:00Z","v":1790238,"vw":1347.422021},{"c":1413.01,"h":1415.97,"l":1368.52,"n":97779,"o":1372.37,"t":"2026-02-06T05:00:00Z","v":1970991,"vw":1404.078211},{"c":1429.49,"h":1437.09,"l":1408.6,"n":74552,"o":1415.84,"t":"2026-02-09T05:00:00Z","v":1125090,"vw":1429.409123},{"c":1413.62,"h":1439.89,"l":1410.8,"n":70538,"o":1439.27,"t":"2026-02-10T05:00:00Z","v":1200609,"vw":1420.466263},{"c":1435.63,"h":1451.49,"l":1409.344,"n":71461,"o":1440.395,"t":"2026-02-11T05:00:00Z","v":1139284,"vw":1435.529095},{"c":1406.87,"h":1439.25,"l":1392.2,"n":81274,"o":1435.23,"t":"2026-02-12T05:00:00Z","v":1518087,"vw":1415.528102},{"c":1406.61,"h":1436.66,"l":1401,"n":70849,"o":1414.85,"t":"2026-02-13T05:00:00Z","v":1249325,"vw":1415.282318},{"c":1419.78,"h":1428.5,"l":1382.75,"n":73154,"o":1392.57,"t":"2026-02-17T05:00:00Z","v":1097175,"vw":1410.155258},{"c":1468.72,"h":1476.4994,"l":1427.38,"n":88177,"o":1436.47,"t":"2026-02-18T05:00:00Z","v":1334359,"vw":1462.46428},{"c":1458.93,"h":1459.79,"l":1427.58,"n":66716,"o":1439.035,"t":"2026-02-19T05:00:00Z","v":1135216,"vw":1449.554996},{"c":1469.59,"h":1487.01,"l":1448.32,"n":69855,"o":1449.42,"t":"2026-02-20T05:00:00Z","v":1102465,"vw":1471.845967},{"c":1485.99,"h":1493.01,"l":1462.0001,"n":77161,"o":1471.395,"t":"2026-02-23T05:00:00Z","v":1301178,"vw":1479.269329},{"c":1497.8,"h":1507.3525,"l":1473.93,"n":81589,"o":1500.02,"t":"2026-02-24T05:00:00Z","v":1552648,"vw":1494.534841},{"c":1526.51,"h":1547.22,"l":1516.48,"n":79619,"o":1522.4,"t":"2026-02-25T05:00:00Z","v":1322829,"vw":1529.695967},{"c":1463.8,"h":1514.33,"l":1426.59,"n":117920,"o":1512.82,"t":"2026-02-26T05:00:00Z","v":2199366,"vw":1459.218743},{"c":1450.56,"h":1461.72,"l":1424.5,"n":76668,"o":1430.34,"t":"2026-02-27T05:00:00Z","v":1374698,"vw":1447.517516},{"c":1423.54,"h":1442.685,"l":1411.21,"n":102276,"o":1417.75,"t":"2026-03-02T05:00:00Z","v":1514850,"vw":1422.992774},{"c":1360.94,"h":1373.5,"l":1329.03,"n":117356,"o":1357.58,"t":"2026-03-03T05:00:00Z","v":2034742,"vw":1356.122328},{"c":1399.37,"h":1405.55,"l":1372.71,"n":84816,"o":1391.13,"t":"2026-03-04T05:00:00Z","v":1502152,"vw":1393.881627},{"c":1368.36,"h":1407.38,"l":1339.4501,"n":102608,"o":1381.12,"t":"2026-03-05T05:00:00Z","v":1823508,"vw":1373.738748},{"c":1292.8,"h":1338,"l":1286.67,"n":116848,"o":1293.86,"t":"2026-03-06T05:00:00Z","v":1923661,"vw":1309.950281},{"c":1357.42,"h":1358.9999,"l":1276.11,"n":108252,"o":1284.79,"t":"2026-03-09T04:00:00Z","v":1831366,"vw":1324.45947},{"c":1383.4,"h":1407.5396,"l":1369.91,"n":94745,"o":1374.59,"t":"2026-03-10T04:00:00Z","v":1668957,"vw":1388.944101},{"c":1386.68,"h":1404.78,"l":1372,"n":71979,"o":1383.96,"t":"2026-03-11T04:00:00Z","v":1186436,"vw":1387.382014},{"c":1351.58,"h":1372.54,"l":1333.57,"n":87846,"o":1372.54,"t":"2026-03-12T04:00:00Z","v":1796125,"vw":1350.647225},{"c":1345.69,"h":1386.79,"l":1342.5,"n":77589,"o":1367.54,"t":"2026-03-13T04:00:00Z","v":1193319,"vw":1357.244876},{"c":1375.56,"h":1390.16,"l":1368.2,"n":81297,"o":1379.515,"t":"2026-03-16T04:00:00Z","v":1326842,"vw":1379.696254},{"c":1389.16,"h":1391.06,"l":1369.31,"n":69337,"o":1385.05,"t":"2026-03-17T04:00:00Z","v":1149107,"vw":1382.209409},{"c":1355.17,"h":1381.29,"l":1354.02,"n":86750,"o":1373.365,"t":"2026-03-18T04:00:00Z","v":1405787,"vw":1367.859358},{"c":1366.39,"h":1372.46,"l":1310.37,"n":103555,"o":1315.24,"t":"2026-03-19T04:00:00Z","v":1634472,"vw":1347.815342},{"c":1317.25,"h":1370,"l":1291.1,"n":119078,"o":1357.255,"t":"2026-03-20T04:00:00Z","v":2665235,"vw":1316.521399},{"c":1369.62,"h":1400.39,"l":1348.11,"n":118039,"o":1359.73,"t":"2026-03-23T04:00:00Z","v":2002882,"vw":1376.302842},{"c":1399.42,"h":1413.28,"l":1348.68,"n":106256,"o":1349.12,"t":"2026-03-24T04:00:00Z","v":1815338,"vw":1390.657578},{"c":1393.89,"h":1405.83,"l":1366.685,"n":99562,"o":1394.09,"t":"2026-03-25T04:00:00Z","v":1625117,"vw":1390.41891},{"c":1329.5,"h":1359.42,"l":1326.85,"n":103760,"o":1356.81,"t":"2026-03-26T04:00:00Z","v":1737457,"vw":1340.525401},{"c":1302.47,"h":1333.775,"l":1298.52,"n":102188,"o":1318.43,"t":"2026-03-27T04:00:00Z","v":1775944,"vw":1311.573658},{"c":1253.96,"h":1322.92,"l":1248.11,"n":124462,"o":1318.765,"t":"2026-03-30T04:00:00Z","v":2167374,"vw":1264.83783},{"c":1320.83,"h":1322.41,"l":1276.01,"n":102960,"o":1284.325,"t":"2026-03-31T04:00:00Z","v":1747351,"vw":1301.550582},{"c":1359.76,"h":1385.72,"l":1344.56,"n":93585,"o":1345.64,"t":"2026-04-01T04:00:00Z","v":1760608,"vw":1368.269329},{"c":1317.23,"h":1356.1986,"l":1298.18,"n":100306,"o":1305.54,"t":"2026-04-02T04:00:00Z","v":1899275,"vw":1323.201298},{"c":1304.01,"h":1320,"l":1280.36,"n":82701,"o":1315.105,"t":"2026-04-06T04:00:00Z","v":1318991,"vw":1300.400101},{"c":1306.45,"h":1309,"l":1272.205,"n":87724,"o":1290.44,"t":"2026-04-07T04:00:00Z","v":1387570,"vw":1292.342245},{"c":1421.05,"h":1429.29,"l":1384.225,"n":134568,"o":1421,"t":"2026-04-08T04:00:00Z","v":2444879,"vw":1413.89601},{"c":1448.64,"h":1453.545,"l":1412.115,"n":89453,"o":1412.115,"t":"2026-04-09T04:00:00Z","v":1593774,"vw":1439.511506},{"c":1478.28,"h":1502.5,"l":1473.715,"n":93448,"o":1482.35,"t":"2026-04-10T04:00:00Z","v":1535726,"vw":1486.273012},{"c":1500.2,"h":1500.8,"l":1461.03,"n":96320,"o":1465.16,"t":"2026-04-13T04:00:00Z","v":1726763,"vw":1480.851868},{"c":1518.3,"h":1531.98,"l":1496.98,"n":101655,"o":1526.39,"t":"2026-04-14T04:00:00Z","v":1784905,"vw":1515.086218},{"c":1481.77,"h":1486.1663,"l":1415.25,"n":234003,"o":1473.53,"t":"2026-04-15T04:00:00Z","v":4280724,"vw":1452.671164},{"c":1410.83,"h":1453.92,"l":1406.5,"n":164101,"o":1453,"t":"2026-04-16T04:00:00Z","v":2655402,"vw":1424.062768},{"c":1459.8,"h":1472.48,"l":1445.69,"n":131583,"o":1463.76,"t":"2026-04-17T04:00:00Z","v":1898270,"vw":1460.184048},{"c":1476.5,"h":1479.3,"l":1452,"n":80543,"o":1461.49,"t":"2026-04-20T04:00:00Z","v":1104183,"vw":1467.350345},{"c":1458.97,"h":1480.17,"l":1446.25,"n":84512,"o":1476.09,"t":"2026-04-21T04:00:00Z","v":1294813,"vw":1461.342713},{"c":1443.66,"h":1477,"l":1378.3,"n":129877,"o":1477,"t":"2026-04-22T04:00:00Z","v":2645501,"vw":1436.699462},{"c":1417.8,"h":1450,"l":1396.23,"n":116064,"o":1438.945,"t":"2026-04-23T04:00:00Z","v":1824817,"vw":1425.291219},{"c":1457.7,"h":1472.65,"l":1441.69,"n":111771,"o":1459.53,"t":"2026-04-24T04:00:00Z","v":1773007,"vw":1459.434006},{"c":1432.44,"h":1458.3,"l":1415.69,"n":101894,"o":1457.84,"t":"2026-04-27T04:00:00Z","v":1345258,"vw":1429.870232},{"c":1384.56,"h":1398.629,"l":1364.805,"n":130192,"o":1389.73,"t":"2026-04-28T04:00:00Z","v":1954782,"vw":1381.961094},{"c":1394.08,"h":1399.7,"l":1374.92,"n":84094,"o":1386.705,"t":"2026-04-29T04:00:00Z","v":1276987,"vw":1388.41284},{"c":1438.99,"h":1446.65,"l":1395,"n":93860,"o":1414.34,"t":"2026-04-30T04:00:00Z","v":1435408,"vw":1426.944536},{"c":1427.02,"h":1444.15,"l":1414,"n":76662,"o":1428.285,"t":"2026-05-01T04:00:00Z","v":727133,"vw":1433.720686},{"c":1386.21,"h":1417.07,"l":1366.79,"n":162867,"o":1401.77,"t":"2026-05-04T04:00:00Z","v":1789275,"vw":1392.745341},{"c":1442.92,"h":1454.8,"l":1414.39,"n":129389,"o":1432.42,"t":"2026-05-05T04:00:00Z","v":1645061,"vw":1438.51823},{"c":1544.74,"h":1545.52,"l":1496,"n":177665,"o":1503.09,"t":"2026-05-06T04:00:00Z","v":2343235,"vw":1526.816009},{"c":1516.6,"h":1550,"l":1497.81,"n":134638,"o":1548.74,"t":"2026-05-07T04:00:00Z","v":1748467,"vw":1523.296789},{"c":1592.02,"h":1595.31,"l":1531.16,"n":167894,"o":1538.53,"t":"2026-05-08T04:00:00Z","v":2307327,"vw":1570.506024},{"c":1565.81,"h":1567.99,"l":1521.36,"n":163131,"o":1559.3,"t":"2026-05-11T04:00:00Z","v":2217319,"vw":1550.5929},{"c":1520.94,"h":1535.11,"l":1475,"n":147511,"o":1526.14,"t":"2026-05-12T04:00:00Z","v":1869233,"vw":1506.32647},{"c":1581.58,"h":1602.6,"l":1521.0801,"n":130185,"o":1539.39,"t":"2026-05-13T04:00:00Z","v":1708408,"vw":1565.120185},{"c":1584.51,"h":1603.49,"l":1563.28,"n":113695,"o":1573.74,"t":"2026-05-14T04:00:00Z","v":1428929,"vw":1590.379782},{"c":1501.81,"h":1527.25,"l":1486.64,"n":157113,"o":1511.74,"t":"2026-05-15T04:00:00Z","v":1829424,"vw":1508.296745},{"c":1472.39,"h":1522.485,"l":1453.34,"n":140653,"o":1521.245,"t":"2026-05-18T04:00:00Z","v":1689199,"vw":1477.228944},{"c":1459.44,"h":1485.76,"l":1441.3106,"n":122153,"o":1449.93,"t":"2026-05-19T04:00:00Z","v":1412414,"vw":1458.184196},{"c":1550.13,"h":1555.8,"l":1492.3171,"n":121116,"o":1502.38,"t":"2026-05-20T04:00:00Z","v":1761546,"vw":1536.139183},{"c":1592,"h":1601.79,"l":1545.94,"n":113190,"o":1548.68,"t":"2026-05-21T04:00:00Z","v":1374677,"vw":1576.340782},{"c":1632.9,"h":1653.53,"l":1615.85,"n":120909,"o":1620.03,"t":"2026-05-22T04:00:00Z","v":1688726,"vw":1634.133528},{"c":1632.03,"h":1648.01,"l":1604.25,"n":135512,"o":1641.85,"t":"2026-05-26T04:00:00Z","v":1679038,"vw":1628.193699},{"c":1597.87,"h":1639.13,"l":1583,"n":128007,"o":1637.35,"t":"2026-05-27T04:00:00Z","v":1383992,"vw":1604.668211},{"c":1605.77,"h":1627.53,"l":1580,"n":91609,"o":1617.09,"t":"2026-05-28T04:00:00Z","v":989523,"vw":1607.573476},{"c":1612.76,"h":1654.2,"l":1604.86,"n":107886,"o":1633.47,"t":"2026-05-29T04:00:00Z","v":1092486,"vw":1621.454564},{"c":1628.57,"h":1646.53,"l":1585.61,"n":118995,"o":1594.47,"t":"2026-06-01T04:00:00Z","v":1086882,"vw":1617.172259},{"c":1705.37,"h":1708.32,"l":1647.59,"n":130696,"o":1659.69,"t":"2026-06-02T04:00:00Z","v":1506514,"vw":1690.324666},{"c":1726.36,"h":1743.27,"l":1690,"n":145970,"o":1709.305,"t":"2026-06-03T04:00:00Z","v":1847672,"vw":1723.447305},{"c":1757.47,"h":1779.285,"l":1672.43,"n":191103,"o":1679.8,"t":"2026-06-04T04:00:00Z","v":2268872,"vw":1736.895695},{"c":1641.74,"h":1705.4791,"l":1638.38,"n":204837,"o":1685.36,"t":"2026-06-05T04:00:00Z","v":2771235,"vw":1667.368816},{"c":1749.04,"h":1769.49,"l":1719.02,"n":168404,"o":1732.79,"t":"2026-06-08T04:00:00Z","v":2087584,"vw":1746.734261},{"c":1777.77,"h":1831.11,"l":1676.281,"n":225486,"o":1776.62,"t":"2026-06-09T04:00:00Z","v":3176843,"vw":1768.626477},{"c":1734.19,"h":1812,"l":1723.21,"n":188646,"o":1746.46,"t":"2026-06-10T04:00:00Z","v":2605961,"vw":1759.75268},{"c":1899.48,"h":1903.5,"l":1775.1,"n":211878,"o":1780,"t":"2026-06-11T04:00:00Z","v":2987106,"vw":1847.240974},{"c":1863.55,"h":1892.8,"l":1839,"n":197775,"o":1847.615,"t":"2026-06-12T04:00:00Z","v":2555282,"vw":1867.924959},{"c":1892.66,"h":1913.6999,"l":1865,"n":173584,"o":1894.54,"t":"2026-06-15T04:00:00Z","v":2420259,"vw":1890.41606},{"c":1803.89,"h":1881.16,"l":1802.61,"n":156809,"o":1872.01,"t":"2026-06-16T04:00:00Z","v":1829278,"vw":1834.322051},{"c":1867.83,"h":1938.4899,"l":1865.32,"n":180291,"o":1897.2,"t":"2026-06-17T04:00:00Z","v":2346159,"vw":1902.334205},{"c":1929.68,"h":1942.87,"l":1909.53,"n":143849,"o":1924.18,"t":"2026-06-18T04:00:00Z","v":2425323,"vw":1927.176827},{"c":1929.25,"h":1959.04,"l":1886.44,"n":160550,"o":1953.515,"t":"2026-06-22T04:00:00Z","v":1822021,"vw":1913.360774},{"c":1778.46,"h":1812.95,"l":1755.97,"n":235020,"o":1777.7,"t":"2026-06-23T04:00:00Z","v":2449267,"vw":1782.735049},{"c":1762.77,"h":1779.6499,"l":1730.29,"n":170715,"o":1750.415,"t":"2026-06-24T04:00:00Z","v":2051336,"vw":1752.266745},{"c":1841.18,"h":1855.91,"l":1777.0401,"n":183288,"o":1855.5,"t":"2026-06-25T04:00:00Z","v":2220597,"vw":1824.819661},{"c":1794.62,"h":1808.9999,"l":1767.64,"n":187007,"o":1781.655,"t":"2026-06-26T04:00:00Z","v":2861263,"vw":1791.031407},{"c":1883.11,"h":1886.12,"l":1772.52,"n":156082,"o":1798.95,"t":"2026-06-29T04:00:00Z","v":1784226,"vw":1846.993506},{"c":1989.44,"h":1999.96,"l":1913.88,"n":202314,"o":1915.495,"t":"2026-06-30T04:00:00Z","v":2733122,"vw":1974.074532},{"c":1843.04,"h":1943,"l":1832.63,"n":217627,"o":1916.28,"t":"2026-07-01T04:00:00Z","v":2615204,"vw":1870.055057},{"c":1769.32,"h":1858.395,"l":1748.02,"n":225373,"o":1843.98,"t":"2026-07-02T04:00:00Z","v":2729183,"vw":1788.198357},{"c":1825.07,"h":1868.6,"l":1813.33,"n":154383,"o":1830,"t":"2026-07-06T04:00:00Z","v":1975065,"vw":1842.344351},{"c":1747.28,"h":1761.04,"l":1717.31,"n":176508,"o":1737.125,"t":"2026-07-07T04:00:00Z","v":1893321,"vw":1738.619021},{"c":1768.65,"h":1780.66,"l":1729.38,"n":129977,"o":1733.68,"t":"2026-07-08T04:00:00Z","v":1444908,"vw":1759.809909},{"c":1804.25,"h":1858.73,"l":1796.76,"n":140637,"o":1835.46,"t":"2026-07-09T04:00:00Z","v":1567314,"vw":1826.316749},{"c":1797.32,"h":1815.18,"l":1766.66,"n":103812,"o":1783.88,"t":"2026-07-10T04:00:00Z","v":1240602,"vw":1795.57605},{"c":1726.04,"h":1775.79,"l":1718.0801,"n":142710,"o":1773.54,"t":"2026-07-13T04:00:00Z","v":1449400,"vw":1740.655951},{"c":1775.64,"h":1798.27,"l":1749.86,"n":200567,"o":1787.445,"t":"2026-07-14T04:00:00Z","v":2549598,"vw":1779.338819},{"c":1815.27,"h":1830,"l":1735.65,"n":295773,"o":1825.06,"t":"2026-07-15T04:00:00Z","v":4214497,"vw":1781.733024},{"c":1784.87,"h":1853.45,"l":1779.12,"n":187516,"o":1796.91,"t":"2026-07-16T04:00:00Z","v":2602555,"vw":1804.296921},{"c":1747.58,"h":1790.91,"l":1703.4,"n":196859,"o":1733.78,"t":"2026-07-17T04:00:00Z","v":2234935,"vw":1752.225317},{"c":1739.02,"h":1798.34,"l":1728.6,"n":150120,"o":1778.69,"t":"2026-07-20T04:00:00Z","v":1663154,"vw":1749.807632},{"c":1801.51,"h":1823.88,"l":1785.54,"n":140882,"o":1801.2,"t":"2026-07-21T04:00:00Z","v":1700451,"vw":1805.324682},{"c":1801.86,"h":1817.2,"l":1767.04,"n":100505,"o":1767.65,"t":"2026-07-22T04:00:00Z","v":1024484,"vw":1799.098142},{"c":1803,"h":1823.575,"l":1780.2375,"n":111686,"o":1782.12,"t":"2026-07-23T04:00:00Z","v":1124426,"vw":1800.648436},{"c":1757.09,"h":1797.87,"l":1739.88,"n":120129,"o":1789.88,"t":"2026-07-24T04:00:00Z","v":1334241,"vw":1766.244875},{"c":1655.26,"h":1746.7,"l":1613.34,"n":276006,"o":1739.19,"t":"2026-07-27T04:00:00Z","v":3368691,"vw":1655.193538},{"c":1582.95,"h":1599.88,"l":1553.58,"n":248658,"o":1580.5,"t":"2026-07-28T04:00:00Z","v":3037470,"vw":1578.266916},{"c":1550.69,"h":1621.46,"l":1530.64,"n":211860,"o":1569.39,"t":"2026-07-29T04:00:00Z","v":2569884,"vw":1564.057769},{"c":1651.44,"h":1676.78,"l":1626.44,"n":182976,"o":1645.07,"t":"2026-07-30T04:00:00Z","v":2195473,"vw":1654.061007},{"c":1629,"h":1692.15,"l":1624.71,"n":156979,"o":1683.38,"t":"2026-07-31T04:00:00Z","v":1622171,"vw":1648.499144},{"c":1642.52,"h":1655.1975,"l":1582,"n":144088,"o":1609.69,"t":"2026-08-03T04:00:00Z","v":1462612,"vw":1631.873651},{"c":1711.89,"h":1717.56,"l":1686.01,"n":134360,"o":1700.04,"t":"2026-08-04T04:00:00Z","v":1545485,"vw":1705.249167},{"c":1678.22,"h":1729.06,"l":1671.75,"n":117338,"o":1700.42,"t":"2026-08-05T04:00:00Z","v":1242323,"vw":1691.635817},{"c":1704.37,"h":1735.53,"l":1672.11,"n":104850,"o":1695.39,"t":"2026-08-06T04:00:00Z","v":1090265,"vw":1712.670434},{"c":1740.99,"h":1761.31,"l":1720.11,"n":105536,"o":1759.71,"t":"2026-08-07T04:00:00Z","v":1082431,"vw":1737.046522},{"c":1733.48,"h":1794.47,"l":1732.81,"n":118916,"o":1793.01,"t":"2026-08-10T04:00:00Z","v":1130789,"vw":1753.622763},{"c":1799.38,"h":1819.59,"l":1778.32,"n":122277,"o":1793.93,"t":"2026-08-11T04:00:00Z","v":1498786,"vw":1798.086669},{"c":1810.07,"h":1845,"l":1807.38,"n":130338,"o":1832.63,"t":"2026-08-12T04:00:00Z","v":1407236,"vw":1819.210427},{"c":1847.9,"h":1873.685,"l":1813.3,"n":119203,"o":1819.065,"t":"2026-08-13T04:00:00Z","v":1257559,"vw":1855.218689},{"c":1844.08,"h":1853.315,"l":1820.41,"n":90533,"o":1839.19,"t":"2026-08-14T04:00:00Z","v":947785,"vw":1835.99796},{"c":1883.12,"h":1896.35,"l":1860.12,"n":125300,"o":1871.68,"t":"2026-08-17T04:00:00Z","v":1310691,"vw":1880.109245},{"c":1802.98,"h":1820.4099,"l":1775.7,"n":140830,"o":1809,"t":"2026-08-18T04:00:00Z","v":1533185,"vw":1796.557918},{"c":1751.73,"h":1804.28,"l":1748.85,"n":135929,"o":1797.72,"t":"2026-08-19T04:00:00Z","v":1484834,"vw":1761.142767},{"c":1750.31,"h":1775.82,"l":1741.02,"n":91193,"o":1743.76,"t":"2026-08-20T04:00:00Z","v":841768,"vw":1754.630141},{"c":1763.76,"h":1771,"l":1741,"n":93495,"o":1763.505,"t":"2026-08-21T04:00:00Z","v":989234,"vw":1758.468351},{"c":1740.13,"h":1761.98,"l":1727.57,"n":117813,"o":1761.56,"t":"2026-08-24T04:00:00Z","v":1230571,"vw":1742.205817},{"c":1744.16,"h":1769.99,"l":1735.87,"n":85246,"o":1759.15,"t":"2026-08-25T04:00:00Z","v":825475,"vw":1749.953912},{"c":1745.64,"h":1761.71,"l":1732.3501,"n":79327,"o":1746.33,"t":"2026-08-26T04:00:00Z","v":899450,"vw":1744.515005},{"c":1735.01,"h":1751.78,"l":1719.11,"n":97380,"o":1746.53,"t":"2026-08-27T04:00:00Z","v":1047544,"vw":1731.68205},{"c":1696.16,"h":1740,"l":1692.88,"n":102889,"o":1734.75,"t":"2026-08-28T04:00:00Z","v":1279092,"vw":1709.437227},{"c":1696.01,"h":1716.9,"l":1679.33,"n":97432,"o":1708.68,"t":"2026-08-31T04:00:00Z","v":1249506,"vw":1692.041435},{"c":1665.14,"h":1684,"l":1651.21,"n":102203,"o":1680.74,"t":"2026-09-01T04:00:00Z","v":1035080,"vw":1661.914947},{"c":1682.3,"h":1688.655,"l":1650.201,"n":92431,"o":1672.21,"t":"2026-09-02T04:00:00Z","v":891474,"vw":1674.788557},{"c":1646.19,"h":1656.31,"l":1619.34,"n":126625,"o":1642.387,"t":"2026-09-03T04:00:00Z","v":1461432,"vw":1640.616176},{"c":1714.88,"h":1721.66,"l":1675.925,"n":113414,"o":1678.74,"t":"2026-09-04T04:00:00Z","v":1307269,"vw":1708.692188},{"c":1764.85,"h":1790,"l":1743.09,"n":145116,"o":1774.35,"t":"2026-09-08T04:00:00Z","v":1389848,"vw":1763.033342},{"c":1729.52,"h":1750.89,"l":1722.92,"n":97069,"o":1727.72,"t":"2026-09-09T04:00:00Z","v":1081013,"vw":1735.267843},{"c":1687.43,"h":1716.63,"l":1681.58,"n":102762,"o":1688.51,"t":"2026-09-10T04:00:00Z","v":1098695,"vw":1694.454667},{"c":1698.3,"h":1727.3099,"l":1696.21,"n":86218,"o":1726.87,"t":"2026-09-11T04:00:00Z","v":898037,"vw":1707.294114},{"c":1575.15,"h":1610.41,"l":1572.84,"n":195297,"o":1594.21,"t":"2026-09-14T04:00:00Z","v":2009971,"vw":1589.475331},{"c":1591.48,"h":1616.55,"l":1575.78,"n":154564,"o":1615.61,"t":"2026-09-15T04:00:00Z","v":1603814,"vw":1590.412949},{"c":1602.22,"h":1629.85,"l":1584.54,"n":141744,"o":1629.85,"t":"2026-09-16T04:00:00Z","v":1354980,"vw":1606.431847},{"c":1629.67,"h":1638.7,"l":1614.015,"n":133862,"o":1637.07,"t":"2026-09-17T04:00:00Z","v":1408401,"vw":1627.05291},{"c":1679.92,"h":1681.61,"l":1628.27,"n":110007,"o":1630,"t":"2026-09-18T04:00:00Z","v":2542776,"vw":1665.911235},{"c":1711.32,"h":1722.33,"l":1677.09,"n":128212,"o":1693.07,"t":"2026-09-21T04:00:00Z","v":1340969,"vw":1701.771774},{"c":1747.9,"h":1749.7,"l":1694.29,"n":103377,"o":1696,"t":"2026-09-22T04:00:00Z","v":1193292,"vw":1732.886731},{"c":1744.61,"h":1746.605,"l":1704.3,"n":101818,"o":1731.2,"t":"2026-09-23T04:00:00Z","v":1273479,"vw":1730.20295},{"c":1722.5,"h":1736.84,"l":1700.88,"n":100778,"o":1708.845,"t":"2026-09-24T04:00:00Z","v":1281460,"vw":1719.624477},{"c":1743.94,"h":1759.25,"l":1728.11,"n":89176,"o":1741.25,"t":"2026-09-25T04:00:00Z","v":819402,"vw":1743.191008},{"c":1771.41,"h":1784.56,"l":1735.5,"n":121176,"o":1748.82,"t":"2026-09-28T04:00:00Z","v":1396227,"vw":1763.712001},{"c":1834.39,"h":1841.7653,"l":1800.4,"n":134727,"o":1811.51,"t":"2026-09-29T04:00:00Z","v":1676497,"vw":1825.649329},{"c":1811.67,"h":1830,"l":1808.96,"n":120417,"o":1828.6,"t":"2026-09-30T04:00:00Z","v":1249151,"vw":1818.219428},{"c":1808.49,"h":1822.2,"l":1791.25,"n":116997,"o":1799.1,"t":"2026-10-01T04:00:00Z","v":1425598,"vw":1806.265921},{"c":1867.31,"h":1873.5,"l":1842.45,"n":120128,"o":1849.74,"t":"2026-10-02T04:00:00Z","v":1369114,"vw":1863.616566},{"c":1859.86,"h":1869.67,"l":1841.8,"n":110646,"o":1852.53,"t":"2026-10-05T04:00:00Z","v":1413205,"vw":1858.067761},{"c":1834.1,"h":1869.995,"l":1819.09,"n":129831,"o":1869.995,"t":"2026-10-06T04:00:00Z","v":1648822,"vw":1840.932333},{"c":1804.96,"h":1811.71,"l":1785.74,"n":121770,"o":1788.92,"t":"2026-10-07T04:00:00Z","v":1269001,"vw":1801.94663},{"c":1769.79,"h":1842.53,"l":1763.23,"n":148008,"o":1791.8,"t":"2026-10-08T04:00:00Z","v":1951757,"vw":1794.258012},{"c":1780.34,"h":1825.57,"l":1778,"n":108276,"o":1819.14,"t":"2026-10-09T04:00:00Z","v":1222407,"vw":1790.985628},{"c":1750.24,"h":1784.805,"l":1750.02,"n":116567,"o":1784.36,"t":"2026-10-12T04:00:00Z","v":1130170,"vw":1760.420889},{"c":1717.76,"h":1725.2668,"l":1682.02,"n":158134,"o":1707,"t":"2026-10-13T04:00:00Z","v":1633968,"vw":1705.362881},{"c":1650,"h":1734.4999,"l":1648.8,"n":223619,"o":1676.8,"t":"2026-10-14T04:00:00Z","v":2903979,"vw":1689.694195},{"c":1657.44,"h":1661.135,"l":1594.0297,"n":169528,"o":1616.14,"t":"2026-10-15T04:00:00Z","v":1909440,"vw":1633.140304}],"volatilityBars":[{"c":1820.08,"h":1821,"l":1787.32,"n":1308,"o":1816.02,"t":"2026-10-09T08:00:00Z","v":14406,"vw":1810.596758},{"c":1823.4,"h":1823.8,"l":1820.64,"n":197,"o":1821,"t":"2026-10-09T08:15:00Z","v":2791,"vw":1823.01223},{"c":1824.58,"h":1826.33,"l":1822.22,"n":133,"o":1823.4,"t":"2026-10-09T08:30:00Z","v":1675,"vw":1825.185939},{"c":1824.39,"h":1826.74,"l":1823.64,"n":52,"o":1825.69,"t":"2026-10-09T08:45:00Z","v":552,"vw":1824.932505},{"c":1823.67,"h":1824.68,"l":1822.53,"n":91,"o":1824.52,"t":"2026-10-09T09:00:00Z","v":829,"vw":1823.729437},{"c":1823.54,"h":1824.09,"l":1821.72,"n":132,"o":1823.24,"t":"2026-10-09T09:15:00Z","v":1546,"vw":1822.868516},{"c":1822.72,"h":1824.11,"l":1822.55,"n":54,"o":1822.93,"t":"2026-10-09T09:30:00Z","v":685,"vw":1823.374923},{"c":1827.68,"h":1828.08,"l":1821.1,"n":188,"o":1822.41,"t":"2026-10-09T09:45:00Z","v":2513,"vw":1824.821685},{"c":1825.7,"h":1827.5589,"l":1825.7,"n":46,"o":1827.05,"t":"2026-10-09T10:00:00Z","v":576,"vw":1826.755736},{"c":1823.87,"h":1825.84,"l":1823.8,"n":59,"o":1825.8,"t":"2026-10-09T10:15:00Z","v":612,"vw":1824.244533},{"c":1820.8,"h":1823.41,"l":1819.56,"n":112,"o":1823.41,"t":"2026-10-09T10:30:00Z","v":1623,"vw":1821.41916},{"c":1822.67,"h":1824.1933,"l":1820.28,"n":105,"o":1820.79,"t":"2026-10-09T10:45:00Z","v":755,"vw":1822.265547},{"c":1819.46,"h":1822.73,"l":1817.34,"n":459,"o":1822.1,"t":"2026-10-09T11:00:00Z","v":7838,"vw":1819.880731},{"c":1824.98,"h":1824.98,"l":1820,"n":179,"o":1820,"t":"2026-10-09T11:15:00Z","v":1626,"vw":1822.270844},{"c":1823.1885,"h":1826.2,"l":1822.3,"n":353,"o":1825,"t":"2026-10-09T11:30:00Z","v":2919,"vw":1824.286011},{"c":1823.86,"h":1824.01,"l":1822.06,"n":96,"o":1824,"t":"2026-10-09T11:45:00Z","v":856,"vw":1823.169492},{"c":1821.71,"h":1826.23,"l":1820.76,"n":211,"o":1825,"t":"2026-10-09T12:00:00Z","v":2308,"vw":1822.66683},{"c":1825.27,"h":1825.96,"l":1821.71,"n":194,"o":1821.88,"t":"2026-10-09T12:15:00Z","v":1743,"vw":1823.857828},{"c":1820.426,"h":1825.53,"l":1820.04,"n":338,"o":1825.43,"t":"2026-10-09T12:30:00Z","v":4420,"vw":1823.52274},{"c":1824.73,"h":1824.8,"l":1818.44,"n":189,"o":1820.81,"t":"2026-10-09T12:45:00Z","v":2003,"vw":1820.322576},{"c":1824.71,"h":1825.97,"l":1822.16,"n":232,"o":1824.8836,"t":"2026-10-09T13:00:00Z","v":2313,"vw":1823.847179},{"c":1819.24,"h":1828.14,"l":1818.8,"n":701,"o":1824.93,"t":"2026-10-09T13:15:00Z","v":6585,"vw":1824.493525},{"c":1807.74,"h":1825.57,"l":1802.34,"n":11243,"o":1819.14,"t":"2026-10-09T13:30:00Z","v":140911,"vw":1817.779264},{"c":1800.23,"h":1808.33,"l":1796.46,"n":7148,"o":1808.13,"t":"2026-10-09T13:45:00Z","v":96103,"vw":1801.245627},{"c":1789.17,"h":1801.25,"l":1784.435,"n":7499,"o":1800.245,"t":"2026-10-09T14:00:00Z","v":84345,"vw":1794.185523},{"c":1786.37,"h":1790.58,"l":1784.915,"n":5486,"o":1789.31,"t":"2026-10-09T14:15:00Z","v":49291,"vw":1787.215481},{"c":1790.1,"h":1795,"l":1786.21,"n":5410,"o":1786.47,"t":"2026-10-09T14:30:00Z","v":35558,"vw":1790.773069},{"c":1795.67,"h":1797.34,"l":1788.0475,"n":5333,"o":1789.84,"t":"2026-10-09T14:45:00Z","v":42029,"vw":1792.370404},{"c":1793.3,"h":1799.445,"l":1792.58,"n":5452,"o":1795.67,"t":"2026-10-09T15:00:00Z","v":42487,"vw":1795.760003},{"c":1791.195,"h":1793.68,"l":1788.96,"n":4785,"o":1793.38,"t":"2026-10-09T15:15:00Z","v":32775,"vw":1791.972239},{"c":1791.53,"h":1795,"l":1789.5,"n":3231,"o":1791.17,"t":"2026-10-09T15:30:00Z","v":28341,"vw":1792.292604},{"c":1789.36,"h":1793.49,"l":1789.24,"n":2514,"o":1791.195,"t":"2026-10-09T15:45:00Z","v":11389,"vw":1791.54539},{"c":1787.42,"h":1789.9157,"l":1785.21,"n":3224,"o":1789.365,"t":"2026-10-09T16:00:00Z","v":31240,"vw":1787.679347},{"c":1780.8851,"h":1787.655,"l":1779.64,"n":2433,"o":1787.445,"t":"2026-10-09T16:15:00Z","v":27417,"vw":1783.116682},{"c":1780.25,"h":1782.44,"l":1778.51,"n":2551,"o":1780.85,"t":"2026-10-09T16:30:00Z","v":35465,"vw":1780.389192},{"c":1781.19,"h":1784.1261,"l":1779.92,"n":1537,"o":1779.92,"t":"2026-10-09T16:45:00Z","v":13398,"vw":1781.682663},{"c":1782.5219,"h":1784.09,"l":1780.01,"n":1540,"o":1781.54,"t":"2026-10-09T17:00:00Z","v":14331,"vw":1782.419465},{"c":1783.9,"h":1784.74,"l":1782.46,"n":1460,"o":1782.56,"t":"2026-10-09T17:15:00Z","v":15070,"vw":1783.80008},{"c":1782.435,"h":1784.99,"l":1781.2624,"n":1767,"o":1783.64,"t":"2026-10-09T17:30:00Z","v":18918,"vw":1782.594615},{"c":1780.8,"h":1784.6099,"l":1780.43,"n":2072,"o":1782.6,"t":"2026-10-09T17:45:00Z","v":15843,"vw":1782.341354},{"c":1781.74,"h":1782.47,"l":1779.4074,"n":1819,"o":1780.43,"t":"2026-10-09T18:00:00Z","v":19499,"vw":1781.039806},{"c":1781.86,"h":1783.55,"l":1779.48,"n":2375,"o":1781.74,"t":"2026-10-09T18:15:00Z","v":22145,"vw":1781.224861},{"c":1779.31,"h":1782.3134,"l":1778.61,"n":2286,"o":1781.955,"t":"2026-10-09T18:30:00Z","v":22512,"vw":1780.549931},{"c":1781.28,"h":1784.235,"l":1779.26,"n":2880,"o":1779.465,"t":"2026-10-09T18:45:00Z","v":37479,"vw":1781.358501},{"c":1782.9625,"h":1783.5,"l":1780.41,"n":2831,"o":1781.265,"t":"2026-10-09T19:00:00Z","v":27850,"vw":1782.068784},{"c":1782.975,"h":1786.57,"l":1781,"n":3164,"o":1783.33,"t":"2026-10-09T19:15:00Z","v":41105,"vw":1784.003665},{"c":1782.29,"h":1786,"l":1781.5,"n":3413,"o":1782.9775,"t":"2026-10-09T19:30:00Z","v":36291,"vw":1784.004834},{"c":1781.44,"h":1783.35,"l":1778,"n":8660,"o":1782.34,"t":"2026-10-09T19:45:00Z","v":119310,"vw":1780.855766},{"c":1781.62,"h":1785,"l":1780.34,"n":88,"o":1780.34,"t":"2026-10-09T20:00:00Z","v":96938,"vw":1780.348628},{"c":1781.377,"h":1783.6983,"l":1780.78,"n":34,"o":1780.89,"t":"2026-10-09T20:15:00Z","v":302,"vw":1781.851072},{"c":1783.7236,"h":1783.7236,"l":1783.7236,"n":10,"o":1783.7236,"t":"2026-10-09T20:30:00Z","v":38,"vw":1783.7236},{"c":1783.0738,"h":1783.0738,"l":1781.56,"n":3,"o":1782.38,"t":"2026-10-09T20:45:00Z","v":125,"vw":1782.397656},{"c":1782.26,"h":1783.44,"l":1781.95,"n":14,"o":1783,"t":"2026-10-09T21:00:00Z","v":141,"vw":1782.17619},{"c":1782.6118,"h":1782.6118,"l":1782,"n":5,"o":1782,"t":"2026-10-09T21:45:00Z","v":231,"vw":1782.352331},{"c":1782.05,"h":1782.05,"l":1780.86,"n":5,"o":1780.86,"t":"2026-10-09T22:15:00Z","v":161,"vw":1781.974204},{"c":1782.65,"h":1782.65,"l":1782.65,"n":2,"o":1782.65,"t":"2026-10-09T22:30:00Z","v":150,"vw":1782.65},{"c":1782,"h":1782.65,"l":1782,"n":14,"o":1782.65,"t":"2026-10-09T22:45:00Z","v":47,"vw":1782.216667},{"c":1781,"h":1781.814,"l":1781,"n":15,"o":1781.814,"t":"2026-10-09T23:00:00Z","v":123,"vw":1781.114608},{"c":1780.9757,"h":1780.9757,"l":1780.969,"n":8,"o":1780.969,"t":"2026-10-09T23:15:00Z","v":71,"vw":1780.970117},{"c":1780.99,"h":1780.99,"l":1780.51,"n":28,"o":1780.831,"t":"2026-10-09T23:30:00Z","v":274,"vw":1780.859842},{"c":1780.5,"h":1781,"l":1780.5,"n":11,"o":1781,"t":"2026-10-09T23:45:00Z","v":88,"vw":1780.672327},{"c":1798.25,"h":1805.95,"l":1785,"n":1437,"o":1800.55,"t":"2026-10-12T08:00:00Z","v":12951,"vw":1795.474846},{"c":1794.22,"h":1796.54,"l":1793.02,"n":81,"o":1796.54,"t":"2026-10-12T08:15:00Z","v":1091,"vw":1794.647664},{"c":1787.77,"h":1793.95,"l":1787.77,"n":76,"o":1792.95,"t":"2026-10-12T08:30:00Z","v":836,"vw":1790.380566},{"c":1788.53,"h":1788.94,"l":1786.81,"n":106,"o":1788.94,"t":"2026-10-12T08:45:00Z","v":1443,"vw":1787.658271},{"c":1792.388,"h":1792.44,"l":1787.72,"n":95,"o":1787.72,"t":"2026-10-12T09:00:00Z","v":911,"vw":1790.902008},{"c":1796.65,"h":1797.94,"l":1792.41,"n":141,"o":1792.41,"t":"2026-10-12T09:15:00Z","v":2358,"vw":1796.900326},{"c":1791.94,"h":1796.9204,"l":1791.94,"n":45,"o":1796.15,"t":"2026-10-12T09:30:00Z","v":359,"vw":1795.211466},{"c":1791.54,"h":1792.89,"l":1789.7,"n":62,"o":1792.45,"t":"2026-10-12T09:45:00Z","v":982,"vw":1791.520226},{"c":1790.53,"h":1791.59,"l":1790.5,"n":20,"o":1791.42,"t":"2026-10-12T10:00:00Z","v":300,"vw":1791.156132},{"c":1788.8,"h":1790,"l":1788.64,"n":59,"o":1789.88,"t":"2026-10-12T10:15:00Z","v":792,"vw":1788.983769},{"c":1790.92,"h":1790.92,"l":1787.29,"n":21,"o":1787.36,"t":"2026-10-12T10:30:00Z","v":359,"vw":1788.49},{"c":1789.3,"h":1790.16,"l":1788.6931,"n":18,"o":1790.16,"t":"2026-10-12T10:45:00Z","v":210,"vw":1789.185086},{"c":1787.7,"h":1788.66,"l":1785.13,"n":174,"o":1788.23,"t":"2026-10-12T11:00:00Z","v":2044,"vw":1786.696806},{"c":1785.04,"h":1789.19,"l":1785.04,"n":90,"o":1787.45,"t":"2026-10-12T11:15:00Z","v":1226,"vw":1786.98304},{"c":1783,"h":1786.39,"l":1782.79,"n":108,"o":1785.04,"t":"2026-10-12T11:30:00Z","v":1453,"vw":1784.463538},{"c":1783.9,"h":1786.96,"l":1783.9,"n":83,"o":1784.3,"t":"2026-10-12T11:45:00Z","v":810,"vw":1786.021442},{"c":1791.1,"h":1791.1,"l":1783.23,"n":128,"o":1784.31,"t":"2026-10-12T12:00:00Z","v":1338,"vw":1787.082632},{"c":1787.02,"h":1791.9152,"l":1786.99,"n":178,"o":1789.84,"t":"2026-10-12T12:15:00Z","v":3184,"vw":1789.257944},{"c":1789.9894,"h":1789.9894,"l":1783.92,"n":111,"o":1787.02,"t":"2026-10-12T12:30:00Z","v":989,"vw":1786.665257},{"c":1790.35,"h":1792.76,"l":1788.63,"n":155,"o":1789.27,"t":"2026-10-12T12:45:00Z","v":3533,"vw":1789.89061},{"c":1789.86,"h":1793.86,"l":1789.86,"n":117,"o":1790.68,"t":"2026-10-12T13:00:00Z","v":1441,"vw":1791.801384},{"c":1784.55,"h":1791.94,"l":1784,"n":413,"o":1789.7,"t":"2026-10-12T13:15:00Z","v":4167,"vw":1788.238141},{"c":1759.81,"h":1784.805,"l":1755.24,"n":14495,"o":1784.31,"t":"2026-10-12T13:30:00Z","v":140242,"vw":1768.115227},{"c":1772.47,"h":1774.55,"l":1760.47,"n":6209,"o":1760.58,"t":"2026-10-12T13:45:00Z","v":65630,"vw":1768.853285},{"c":1760.965,"h":1773.52,"l":1756.32,"n":6974,"o":1772.5125,"t":"2026-10-12T14:00:00Z","v":62443,"vw":1762.63533},{"c":1761.55,"h":1765,"l":1757.81,"n":5862,"o":1761.03,"t":"2026-10-12T14:15:00Z","v":36623,"vw":1761.735363},{"c":1767.38,"h":1769.02,"l":1760,"n":6391,"o":1761.35,"t":"2026-10-12T14:30:00Z","v":41049,"vw":1763.553048},{"c":1766.06,"h":1767.57,"l":1763.26,"n":5155,"o":1767.45,"t":"2026-10-12T14:45:00Z","v":36235,"vw":1765.067927},{"c":1760.185,"h":1766.91,"l":1759.18,"n":5284,"o":1766.26,"t":"2026-10-12T15:00:00Z","v":33724,"vw":1762.452632},{"c":1757.03,"h":1762.36,"l":1756.9293,"n":5421,"o":1759.9,"t":"2026-10-12T15:15:00Z","v":35124,"vw":1758.766298},{"c":1761.14,"h":1762.31,"l":1756.13,"n":4057,"o":1757.31,"t":"2026-10-12T15:30:00Z","v":30222,"vw":1758.429226},{"c":1766.22,"h":1766.715,"l":1759.55,"n":3304,"o":1761.59,"t":"2026-10-12T15:45:00Z","v":22085,"vw":1763.10239},{"c":1766.64,"h":1768.44,"l":1765,"n":3415,"o":1766.225,"t":"2026-10-12T16:00:00Z","v":17378,"vw":1766.708102},{"c":1761.49,"h":1766.52,"l":1761.49,"n":2763,"o":1766.15,"t":"2026-10-12T16:15:00Z","v":20484,"vw":1764.343089},{"c":1760.5295,"h":1763.03,"l":1759.3528,"n":3309,"o":1761.81,"t":"2026-10-12T16:30:00Z","v":45862,"vw":1761.7261},{"c":1761.53,"h":1762.37,"l":1759.4,"n":2143,"o":1761.2393,"t":"2026-10-12T16:45:00Z","v":20536,"vw":1760.507077},{"c":1760.905,"h":1764,"l":1760.7,"n":1679,"o":1761.98,"t":"2026-10-12T17:00:00Z","v":11924,"vw":1762.265472},{"c":1759.57,"h":1762.09,"l":1759.35,"n":1502,"o":1760.7,"t":"2026-10-12T17:15:00Z","v":11725,"vw":1760.872057},{"c":1761.18,"h":1761.42,"l":1758.22,"n":1830,"o":1759.57,"t":"2026-10-12T17:30:00Z","v":13138,"vw":1759.987502},{"c":1759.55,"h":1761.57,"l":1758.19,"n":2441,"o":1761.175,"t":"2026-10-12T17:45:00Z","v":14786,"vw":1760.015231},{"c":1759.185,"h":1760.11,"l":1756.095,"n":3333,"o":1759.97,"t":"2026-10-12T18:00:00Z","v":38318,"vw":1757.65904},{"c":1760.04,"h":1760.3834,"l":1757.48,"n":1805,"o":1759.045,"t":"2026-10-12T18:15:00Z","v":14945,"vw":1759.146948},{"c":1763.22,"h":1763.42,"l":1759.43,"n":2028,"o":1760.085,"t":"2026-10-12T18:30:00Z","v":16985,"vw":1761.914732},{"c":1758.31,"h":1764.02,"l":1758.31,"n":1845,"o":1762.94,"t":"2026-10-12T18:45:00Z","v":12699,"vw":1760.713787},{"c":1761.01,"h":1761.67,"l":1757.82,"n":2754,"o":1758.655,"t":"2026-10-12T19:00:00Z","v":20345,"vw":1759.429963},{"c":1761.16,"h":1761.62,"l":1759.18,"n":2532,"o":1761.1,"t":"2026-10-12T19:15:00Z","v":16798,"vw":1760.129637},{"c":1757.75,"h":1761.72,"l":1756.95,"n":4109,"o":1761.64,"t":"2026-10-12T19:30:00Z","v":34802,"vw":1759.602948},{"c":1750.03,"h":1757.95,"l":1750.02,"n":10592,"o":1757.83,"t":"2026-10-12T19:45:00Z","v":117724,"vw":1753.679218},{"c":1751.99,"h":1753.76,"l":1750,"n":157,"o":1750.153,"t":"2026-10-12T20:00:00Z","v":125752,"vw":1750.249953},{"c":1751.36,"h":1752,"l":1751.36,"n":9,"o":1751.99,"t":"2026-10-12T20:15:00Z","v":83,"vw":1751.653134},{"c":1753.9,"h":1753.9,"l":1753.9,"n":12,"o":1753.9,"t":"2026-10-12T20:30:00Z","v":42,"vw":1753.9},{"c":1753.85,"h":1753.85,"l":1753.6941,"n":7,"o":1753.6941,"t":"2026-10-12T20:45:00Z","v":123,"vw":1753.716752},{"c":1753.5614,"h":1753.6493,"l":1751.91,"n":12,"o":1751.91,"t":"2026-10-12T21:00:00Z","v":85,"vw":1753.315467},{"c":1751.08,"h":1751.67,"l":1751.08,"n":19,"o":1751.67,"t":"2026-10-12T21:15:00Z","v":124,"vw":1751.465789},{"c":1750.52,"h":1751,"l":1750.52,"n":17,"o":1751,"t":"2026-10-12T21:30:00Z","v":108,"vw":1750.738572},{"c":1749.4845,"h":1750.7056,"l":1748,"n":274,"o":1750.53,"t":"2026-10-12T21:45:00Z","v":1637,"vw":1750.027059},{"c":1747.63,"h":1752.384,"l":1747.36,"n":73,"o":1749.9,"t":"2026-10-12T22:00:00Z","v":438,"vw":1750.031806},{"c":1750.8,"h":1750.8,"l":1750.7,"n":8,"o":1750.7,"t":"2026-10-12T22:15:00Z","v":27,"vw":1750.75},{"c":1747.61,"h":1751,"l":1747.61,"n":26,"o":1751,"t":"2026-10-12T22:30:00Z","v":525,"vw":1747.842998},{"c":1751.2041,"h":1752,"l":1748.5959,"n":14,"o":1752,"t":"2026-10-12T22:45:00Z","v":227,"vw":1749.921242},{"c":1747.1475,"h":1748.77,"l":1747,"n":78,"o":1748.01,"t":"2026-10-12T23:00:00Z","v":404,"vw":1747.840249},{"c":1748,"h":1749.95,"l":1746.45,"n":29,"o":1749.9499,"t":"2026-10-12T23:15:00Z","v":1108,"vw":1749.56955},{"c":1747,"h":1749.57,"l":1747,"n":55,"o":1749.57,"t":"2026-10-12T23:30:00Z","v":327,"vw":1747.163927},{"c":1746.4563,"h":1747,"l":1742.25,"n":111,"o":1747,"t":"2026-10-12T23:45:00Z","v":489,"vw":1744.820889},{"c":1731,"h":1732.92,"l":1700,"n":2040,"o":1727.87,"t":"2026-10-13T08:00:00Z","v":19867,"vw":1717.6991},{"c":1739.96,"h":1740.46,"l":1731.65,"n":194,"o":1731.65,"t":"2026-10-13T08:15:00Z","v":3238,"vw":1738.957031},{"c":1736.68,"h":1741.91,"l":1735.37,"n":123,"o":1740.79,"t":"2026-10-13T08:30:00Z","v":1731,"vw":1739.046638},{"c":1734.13,"h":1738,"l":1733.7,"n":27,"o":1737.44,"t":"2026-10-13T08:45:00Z","v":316,"vw":1734.72428},{"c":1742.36,"h":1744,"l":1734.49,"n":101,"o":1734.49,"t":"2026-10-13T09:00:00Z","v":1145,"vw":1738.716625},{"c":1743,"h":1744.87,"l":1741.37,"n":92,"o":1741.91,"t":"2026-10-13T09:15:00Z","v":1092,"vw":1742.466656},{"c":1739.4,"h":1744.77,"l":1739.4,"n":58,"o":1743.54,"t":"2026-10-13T09:30:00Z","v":527,"vw":1742.885275},{"c":1734.34,"h":1738.52,"l":1733.01,"n":39,"o":1738.52,"t":"2026-10-13T09:45:00Z","v":606,"vw":1734.270737},{"c":1734.41,"h":1735.5,"l":1733.905,"n":30,"o":1734.4,"t":"2026-10-13T10:00:00Z","v":420,"vw":1734.811365},{"c":1731.52,"h":1734.95,"l":1730.49,"n":77,"o":1734.95,"t":"2026-10-13T10:15:00Z","v":744,"vw":1732.119721},{"c":1732.4,"h":1734.03,"l":1729.52,"n":120,"o":1729.52,"t":"2026-10-13T10:30:00Z","v":941,"vw":1730.982566},{"c":1729.36,"h":1732.31,"l":1728.72,"n":40,"o":1732.3,"t":"2026-10-13T10:45:00Z","v":311,"vw":1730.299718},{"c":1723.44,"h":1729.79,"l":1723.36,"n":329,"o":1729.36,"t":"2026-10-13T11:00:00Z","v":4219,"vw":1726.370349},{"c":1720.58,"h":1724,"l":1719.6,"n":211,"o":1723.92,"t":"2026-10-13T11:15:00Z","v":2040,"vw":1720.812955},{"c":1724,"h":1726.16,"l":1720.08,"n":296,"o":1720.83,"t":"2026-10-13T11:30:00Z","v":2052,"vw":1724.003389},{"c":1720.29,"h":1725.42,"l":1720.29,"n":112,"o":1724.23,"t":"2026-10-13T11:45:00Z","v":1126,"vw":1722.669496},{"c":1719.07,"h":1722.55,"l":1717.79,"n":255,"o":1721.66,"t":"2026-10-13T12:00:00Z","v":2348,"vw":1719.800597},{"c":1715.13,"h":1720.98,"l":1715,"n":233,"o":1719.3,"t":"2026-10-13T12:15:00Z","v":3168,"vw":1716.672789},{"c":1710.65,"h":1715.62,"l":1709.01,"n":311,"o":1715.59,"t":"2026-10-13T12:30:00Z","v":3879,"vw":1711.622397},{"c":1702.59,"h":1711.5,"l":1702.59,"n":660,"o":1711.45,"t":"2026-10-13T12:45:00Z","v":7251,"vw":1707.055152},{"c":1704.58,"h":1705.84,"l":1699.05,"n":1054,"o":1703.53,"t":"2026-10-13T13:00:00Z","v":13262,"vw":1701.865981},{"c":1708.15,"h":1712.44,"l":1703.82,"n":658,"o":1704.93,"t":"2026-10-13T13:15:00Z","v":6476,"vw":1708.771173},{"c":1721.955,"h":1725.2668,"l":1700,"n":13451,"o":1707.19,"t":"2026-10-13T13:30:00Z","v":154354,"vw":1713.283084},{"c":1716.26,"h":1722.585,"l":1710.51,"n":6070,"o":1721.78,"t":"2026-10-13T13:45:00Z","v":70023,"vw":1716.902558},{"c":1716.73,"h":1721.29,"l":1710.48,"n":6269,"o":1716.04,"t":"2026-10-13T14:00:00Z","v":69362,"vw":1715.344361},{"c":1708.31,"h":1717.4323,"l":1707.085,"n":5208,"o":1716.34,"t":"2026-10-13T14:15:00Z","v":40994,"vw":1711.71332},{"c":1711.965,"h":1715.76,"l":1706.16,"n":4948,"o":1707.99,"t":"2026-10-13T14:30:00Z","v":32194,"vw":1711.077405},{"c":1701.66,"h":1711.895,"l":1701.66,"n":5037,"o":1711.895,"t":"2026-10-13T14:45:00Z","v":37617,"vw":1706.133612},{"c":1702.41,"h":1704.2,"l":1700.32,"n":5076,"o":1701.81,"t":"2026-10-13T15:00:00Z","v":38791,"vw":1702.250837},{"c":1691.83,"h":1704.32,"l":1691.6,"n":8849,"o":1702.63,"t":"2026-10-13T15:15:00Z","v":64957,"vw":1697.612333},{"c":1687.6888,"h":1692.8,"l":1682.02,"n":10224,"o":1691.94,"t":"2026-10-13T15:30:00Z","v":130652,"vw":1687.784697},{"c":1697.92,"h":1698.4038,"l":1685.8,"n":5089,"o":1687.6,"t":"2026-10-13T15:45:00Z","v":56520,"vw":1689.975495},{"c":1698.9,"h":1702.62,"l":1696.9767,"n":4223,"o":1698.26,"t":"2026-10-13T16:00:00Z","v":31307,"vw":1700.059048},{"c":1701.7914,"h":1703.285,"l":1697.95,"n":4734,"o":1699,"t":"2026-10-13T16:15:00Z","v":69528,"vw":1700.230604},{"c":1702.17,"h":1707,"l":1702.045,"n":4794,"o":1702.045,"t":"2026-10-13T16:30:00Z","v":29187,"vw":1704.641529},{"c":1699.83,"h":1705.65,"l":1699.83,"n":7265,"o":1702.69,"t":"2026-10-13T16:45:00Z","v":24209,"vw":1702.523904},{"c":1695.89,"h":1701.36,"l":1692.51,"n":4448,"o":1699.75,"t":"2026-10-13T17:00:00Z","v":24542,"vw":1696.061473},{"c":1691.93,"h":1696.455,"l":1688.21,"n":5244,"o":1695.89,"t":"2026-10-13T17:15:00Z","v":20606,"vw":1693.16537},{"c":1700.625,"h":1701.81,"l":1691.4437,"n":4580,"o":1691.92,"t":"2026-10-13T17:30:00Z","v":24240,"vw":1697.544153},{"c":1701.05,"h":1701.4499,"l":1696.61,"n":3881,"o":1700.45,"t":"2026-10-13T17:45:00Z","v":60960,"vw":1699.08811},{"c":1703.38,"h":1704.495,"l":1699.57,"n":3118,"o":1700.96,"t":"2026-10-13T18:00:00Z","v":26723,"vw":1701.847139},{"c":1706.945,"h":1708.8944,"l":1701.22,"n":2588,"o":1703.605,"t":"2026-10-13T18:15:00Z","v":20465,"vw":1704.689098},{"c":1700.57,"h":1707.37,"l":1700.14,"n":2861,"o":1706.96,"t":"2026-10-13T18:30:00Z","v":24238,"vw":1703.209343},{"c":1698.96,"h":1700.99,"l":1695.55,"n":3038,"o":1700.57,"t":"2026-10-13T18:45:00Z","v":28183,"vw":1698.565488},{"c":1699.55,"h":1704.21,"l":1698.46,"n":4057,"o":1698.96,"t":"2026-10-13T19:00:00Z","v":48954,"vw":1700.458954},{"c":1702.7,"h":1705.42,"l":1698.4,"n":4133,"o":1699.54,"t":"2026-10-13T19:15:00Z","v":49372,"vw":1702.876355},{"c":1707.33,"h":1708.25,"l":1701.54,"n":5475,"o":1702.76,"t":"2026-10-13T19:30:00Z","v":62717,"vw":1704.930833},{"c":1717.08,"h":1718.86,"l":1703.67,"n":13164,"o":1706.635,"t":"2026-10-13T19:45:00Z","v":169367,"vw":1712.342298},{"c":1719,"h":1719.88,"l":1715.263,"n":334,"o":1717.76,"t":"2026-10-13T20:00:00Z","v":106747,"vw":1717.771522},{"c":1717.8,"h":1719.88,"l":1715.5,"n":196,"o":1718.7146,"t":"2026-10-13T20:15:00Z","v":2462,"vw":1718.341995},{"c":1715.5,"h":1719.99,"l":1711.24,"n":211,"o":1719.5,"t":"2026-10-13T20:30:00Z","v":1927,"vw":1716.396068},{"c":1718.7,"h":1719.99,"l":1712,"n":211,"o":1712,"t":"2026-10-13T20:45:00Z","v":17348,"vw":1717.78359},{"c":1718,"h":1719.7999,"l":1717.73,"n":69,"o":1719.7999,"t":"2026-10-13T21:00:00Z","v":679,"vw":1718.48393},{"c":1719.99,"h":1719.99,"l":1718.0001,"n":227,"o":1718.9384,"t":"2026-10-13T21:15:00Z","v":2115,"vw":1718.857408},{"c":1719.8633,"h":1719.99,"l":1719.28,"n":69,"o":1719.98,"t":"2026-10-13T21:30:00Z","v":1368,"vw":1719.406833},{"c":1719,"h":1719.7193,"l":1718.49,"n":31,"o":1719.7193,"t":"2026-10-13T21:45:00Z","v":180,"vw":1719.188099},{"c":1714.5,"h":1718,"l":1711.548,"n":129,"o":1718,"t":"2026-10-13T22:00:00Z","v":1272,"vw":1715.686056},{"c":1715.9,"h":1716.46,"l":1714,"n":84,"o":1714.5,"t":"2026-10-13T22:15:00Z","v":693,"vw":1715.336866},{"c":1716.22,"h":1716.22,"l":1714.3,"n":102,"o":1715.81,"t":"2026-10-13T22:30:00Z","v":876,"vw":1715.559652},{"c":1716.0338,"h":1716.9,"l":1714.13,"n":146,"o":1716.5,"t":"2026-10-13T22:45:00Z","v":1615,"vw":1715.461498},{"c":1713.4796,"h":1715.4,"l":1711,"n":107,"o":1715.35,"t":"2026-10-13T23:00:00Z","v":1178,"vw":1713.105142},{"c":1710.3,"h":1714.7,"l":1705.8503,"n":164,"o":1713.32,"t":"2026-10-13T23:15:00Z","v":2912,"vw":1711.855665},{"c":1709.1673,"h":1711.78,"l":1709.1673,"n":107,"o":1710.3,"t":"2026-10-13T23:30:00Z","v":1536,"vw":1710.458477},{"c":1705,"h":1711,"l":1704.2546,"n":231,"o":1711,"t":"2026-10-13T23:45:00Z","v":2536,"vw":1707.666433},{"c":1745.22,"h":1749.8376,"l":1635.15,"n":9646,"o":1738.5,"t":"2026-10-14T08:00:00Z","v":94096,"vw":1700.957903},{"c":1743.58,"h":1752.24,"l":1743.58,"n":531,"o":1745.2,"t":"2026-10-14T08:15:00Z","v":5603,"vw":1746.995566},{"c":1731.2,"h":1745.03,"l":1727.38,"n":539,"o":1743.65,"t":"2026-10-14T08:30:00Z","v":7488,"vw":1734.399345},{"c":1724.82,"h":1733.8624,"l":1724.59,"n":371,"o":1731.57,"t":"2026-10-14T08:45:00Z","v":4436,"vw":1729.751961},{"c":1714.14,"h":1725.0041,"l":1712.9767,"n":480,"o":1725,"t":"2026-10-14T09:00:00Z","v":6611,"vw":1720.928343},{"c":1703.92,"h":1717.28,"l":1702.98,"n":559,"o":1714.81,"t":"2026-10-14T09:15:00Z","v":4883,"vw":1711.078682},{"c":1722.09,"h":1722.09,"l":1706.7836,"n":258,"o":1706.96,"t":"2026-10-14T09:30:00Z","v":3924,"vw":1715.926063},{"c":1714.5,"h":1723.78,"l":1712.54,"n":293,"o":1720.8286,"t":"2026-10-14T09:45:00Z","v":3141,"vw":1718.605803},{"c":1715.75,"h":1718.04,"l":1706,"n":294,"o":1717,"t":"2026-10-14T10:00:00Z","v":3895,"vw":1712.374429},{"c":1714.25,"h":1720.0999,"l":1713.19,"n":166,"o":1718,"t":"2026-10-14T10:15:00Z","v":2318,"vw":1717.061816},{"c":1705,"h":1712.79,"l":1703.02,"n":255,"o":1712.79,"t":"2026-10-14T10:30:00Z","v":3717,"vw":1707.008907},{"c":1700.45,"h":1720,"l":1693.7,"n":1481,"o":1705.59,"t":"2026-10-14T10:45:00Z","v":15276,"vw":1706.331153},{"c":1713.85,"h":1714.77,"l":1697.04,"n":879,"o":1701.47,"t":"2026-10-14T11:00:00Z","v":12402,"vw":1706.219717},{"c":1708,"h":1716.8,"l":1707.95,"n":475,"o":1714.9,"t":"2026-10-14T11:15:00Z","v":6484,"vw":1712.9509},{"c":1705.78,"h":1710.88,"l":1704.58,"n":346,"o":1707.28,"t":"2026-10-14T11:30:00Z","v":3710,"vw":1707.493046},{"c":1712,"h":1712,"l":1703.62,"n":363,"o":1706.59,"t":"2026-10-14T11:45:00Z","v":5557,"vw":1707.781697},{"c":1716.96,"h":1717,"l":1706.55,"n":586,"o":1711.11,"t":"2026-10-14T12:00:00Z","v":10747,"vw":1712.047459},{"c":1717.73,"h":1724,"l":1709.48,"n":973,"o":1716.56,"t":"2026-10-14T12:15:00Z","v":14756,"vw":1717.929434},{"c":1691.72,"h":1717.45,"l":1689.3354,"n":2343,"o":1716.6,"t":"2026-10-14T12:30:00Z","v":26695,"vw":1697.314878},{"c":1685.51,"h":1698.61,"l":1683.37,"n":1324,"o":1691.6529,"t":"2026-10-14T12:45:00Z","v":17636,"vw":1692.460851},{"c":1686.98,"h":1687.55,"l":1677.77,"n":1660,"o":1686.97,"t":"2026-10-14T13:00:00Z","v":18164,"vw":1682.75089},{"c":1675.42,"h":1688.31,"l":1661.17,"n":3179,"o":1687,"t":"2026-10-14T13:15:00Z","v":37065,"vw":1672.637667},{"c":1719.12,"h":1733.27,"l":1675.99,"n":23968,"o":1676,"t":"2026-10-14T13:30:00Z","v":377637,"vw":1710.260764},{"c":1712.375,"h":1723.75,"l":1705.3401,"n":9289,"o":1719.63,"t":"2026-10-14T13:45:00Z","v":108680,"vw":1713.878646},{"c":1719.47,"h":1721.1,"l":1708.87,"n":7218,"o":1712.49,"t":"2026-10-14T14:00:00Z","v":94859,"vw":1715.647577},{"c":1712.045,"h":1723.43,"l":1709.46,"n":7220,"o":1719.47,"t":"2026-10-14T14:15:00Z","v":75010,"vw":1716.868927},{"c":1729.785,"h":1734.4999,"l":1708.08,"n":9285,"o":1711.77,"t":"2026-10-14T14:30:00Z","v":115558,"vw":1722.221918},{"c":1721.25,"h":1730.7351,"l":1716.31,"n":6892,"o":1729.998,"t":"2026-10-14T14:45:00Z","v":69081,"vw":1723.495477},{"c":1709.83,"h":1721.12,"l":1704.48,"n":6767,"o":1720.92,"t":"2026-10-14T15:00:00Z","v":72266,"vw":1712.51649},{"c":1706.66,"h":1711.8522,"l":1704.49,"n":6685,"o":1709.85,"t":"2026-10-14T15:15:00Z","v":80175,"vw":1708.021709},{"c":1703.41,"h":1706.695,"l":1694,"n":8244,"o":1706.6775,"t":"2026-10-14T15:30:00Z","v":130193,"vw":1700.184155},{"c":1704.01,"h":1709.8999,"l":1700.3,"n":4167,"o":1704.15,"t":"2026-10-14T15:45:00Z","v":35210,"vw":1704.796056},{"c":1697.505,"h":1706.5,"l":1694.67,"n":4085,"o":1704,"t":"2026-10-14T16:00:00Z","v":29447,"vw":1700.493741},{"c":1695.485,"h":1697.67,"l":1692.6164,"n":4222,"o":1696.99,"t":"2026-10-14T16:15:00Z","v":32808,"vw":1695.345153},{"c":1703.2775,"h":1704.9,"l":1691.39,"n":3651,"o":1695.15,"t":"2026-10-14T16:30:00Z","v":34163,"vw":1697.805803},{"c":1700.04,"h":1703.6,"l":1694.01,"n":2848,"o":1702.85,"t":"2026-10-14T16:45:00Z","v":30931,"vw":1698.067281},{"c":1698.7601,"h":1701.52,"l":1694.377,"n":2903,"o":1699.8401,"t":"2026-10-14T17:00:00Z","v":31650,"vw":1698.029522},{"c":1692.3699,"h":1699.35,"l":1690.2359,"n":2756,"o":1699.22,"t":"2026-10-14T17:15:00Z","v":26161,"vw":1695.089529},{"c":1689.99,"h":1694.17,"l":1687.05,"n":3956,"o":1691.735,"t":"2026-10-14T17:30:00Z","v":35790,"vw":1689.714085},{"c":1684.22,"h":1690.225,"l":1682.02,"n":5301,"o":1689.52,"t":"2026-10-14T17:45:00Z","v":43753,"vw":1685.723956},{"c":1686.13,"h":1687.18,"l":1679.46,"n":4578,"o":1683.7601,"t":"2026-10-14T18:00:00Z","v":35980,"vw":1682.605977},{"c":1685.87,"h":1687.82,"l":1682.7301,"n":3186,"o":1685.92,"t":"2026-10-14T18:15:00Z","v":24661,"vw":1685.380296},{"c":1675.31,"h":1685.07,"l":1674.15,"n":4220,"o":1684.81,"t":"2026-10-14T18:30:00Z","v":42839,"vw":1679.61723},{"c":1678.48,"h":1680.5299,"l":1674.03,"n":4302,"o":1674.99,"t":"2026-10-14T18:45:00Z","v":55443,"vw":1676.692605},{"c":1674.275,"h":1678.48,"l":1672.755,"n":5745,"o":1678.35,"t":"2026-10-14T19:00:00Z","v":66080,"vw":1674.924594},{"c":1674.73,"h":1686.81,"l":1670,"n":7990,"o":1673.54,"t":"2026-10-14T19:15:00Z","v":102979,"vw":1675.412059},{"c":1672.095,"h":1677.6112,"l":1668.26,"n":12850,"o":1675,"t":"2026-10-14T19:30:00Z","v":129647,"vw":1672.617724},{"c":1649.9,"h":1672.49,"l":1648.8,"n":29853,"o":1672.49,"t":"2026-10-14T19:45:00Z","v":428223,"vw":1662.473404},{"c":1652.6,"h":1658,"l":1645,"n":793,"o":1649.86,"t":"2026-10-14T20:00:00Z","v":263617,"vw":1649.966532},{"c":1647.2,"h":1652,"l":1646.155,"n":307,"o":1651.9923,"t":"2026-10-14T20:15:00Z","v":2202,"vw":1649.850931},{"c":1651.25,"h":1652.8576,"l":1647.2185,"n":228,"o":1649,"t":"2026-10-14T20:30:00Z","v":2127,"vw":1650.556745},{"c":1649.08,"h":1652,"l":1649,"n":174,"o":1651.2,"t":"2026-10-14T20:45:00Z","v":1355,"vw":1650.047748},{"c":1652.6,"h":1652.97,"l":1650.03,"n":145,"o":1651.2,"t":"2026-10-14T21:00:00Z","v":1103,"vw":1651.48146},{"c":1652.04,"h":1653.5,"l":1651.47,"n":149,"o":1652.03,"t":"2026-10-14T21:15:00Z","v":837,"vw":1652.792793},{"c":1651.76,"h":1652,"l":1650.23,"n":60,"o":1652,"t":"2026-10-14T21:30:00Z","v":265,"vw":1651.332032},{"c":1652.3476,"h":1653.55,"l":1651,"n":103,"o":1651.01,"t":"2026-10-14T21:45:00Z","v":2037,"vw":1652.056362},{"c":1650.31,"h":1657.621,"l":1647.9,"n":430,"o":1657.621,"t":"2026-10-14T22:00:00Z","v":2642,"vw":1651.746856},{"c":1649,"h":1651.6753,"l":1644.72,"n":279,"o":1650.3,"t":"2026-10-14T22:15:00Z","v":1813,"vw":1646.787493},{"c":1644,"h":1651,"l":1642,"n":218,"o":1650.9551,"t":"2026-10-14T22:30:00Z","v":797,"vw":1645.959698},{"c":1643,"h":1648.3,"l":1642,"n":142,"o":1645,"t":"2026-10-14T22:45:00Z","v":698,"vw":1644.734282},{"c":1641,"h":1645.91,"l":1641,"n":175,"o":1642,"t":"2026-10-14T23:00:00Z","v":1293,"vw":1642.262713},{"c":1637,"h":1640.01,"l":1635.159,"n":361,"o":1640,"t":"2026-10-14T23:15:00Z","v":2795,"vw":1637.594067},{"c":1635.5,"h":1638.43,"l":1635.4028,"n":67,"o":1636.42,"t":"2026-10-14T23:30:00Z","v":338,"vw":1636.087312},{"c":1635.03,"h":1639.5,"l":1635.03,"n":197,"o":1637.94,"t":"2026-10-14T23:45:00Z","v":921,"vw":1637.015595},{"c":1622.39,"h":1646,"l":1595.17,"n":4169,"o":1617.99,"t":"2026-10-15T08:00:00Z","v":39725,"vw":1617.812251},{"c":1613.6,"h":1621.5,"l":1609.73,"n":242,"o":1621.5,"t":"2026-10-15T08:15:00Z","v":2658,"vw":1613.139411},{"c":1621.42,"h":1623.85,"l":1613.43,"n":239,"o":1613.6,"t":"2026-10-15T08:30:00Z","v":4334,"vw":1620.096765},{"c":1629.94,"h":1632.98,"l":1617.87,"n":238,"o":1617.87,"t":"2026-10-15T08:45:00Z","v":3998,"vw":1628.19851},{"c":1632.62,"h":1634.29,"l":1628.25,"n":151,"o":1630.9,"t":"2026-10-15T09:00:00Z","v":2761,"vw":1632.117754},{"c":1626,"h":1630.11,"l":1626,"n":115,"o":1630.04,"t":"2026-10-15T09:15:00Z","v":1224,"vw":1628.847598},{"c":1625,"h":1630.9,"l":1625,"n":110,"o":1626.77,"t":"2026-10-15T09:30:00Z","v":1117,"vw":1628.730456},{"c":1625.91,"h":1627.86,"l":1624.37,"n":53,"o":1625.47,"t":"2026-10-15T09:45:00Z","v":500,"vw":1625.8235},{"c":1625.94,"h":1626.14,"l":1623.39,"n":95,"o":1625,"t":"2026-10-15T10:00:00Z","v":1038,"vw":1624.878548},{"c":1628.18,"h":1630.51,"l":1625.39,"n":74,"o":1626.03,"t":"2026-10-15T10:15:00Z","v":1005,"vw":1628.939697},{"c":1624.54,"h":1629.84,"l":1624.48,"n":56,"o":1627.839,"t":"2026-10-15T10:30:00Z","v":728,"vw":1627.431782},{"c":1620.37,"h":1624.99,"l":1620,"n":191,"o":1624.55,"t":"2026-10-15T10:45:00Z","v":2225,"vw":1622.649383},{"c":1623.48,"h":1624.67,"l":1617.25,"n":511,"o":1619.87,"t":"2026-10-15T11:00:00Z","v":6008,"vw":1619.900666},{"c":1625,"h":1625.56,"l":1621.91,"n":185,"o":1621.91,"t":"2026-10-15T11:15:00Z","v":2270,"vw":1624.202524},{"c":1627.89,"h":1629.9931,"l":1621.9266,"n":362,"o":1624.12,"t":"2026-10-15T11:30:00Z","v":4408,"vw":1626.94876},{"c":1622.44,"h":1631.37,"l":1622.44,"n":211,"o":1627.16,"t":"2026-10-15T11:45:00Z","v":2447,"vw":1626.150745},{"c":1621,"h":1625.1,"l":1620.92,"n":411,"o":1623.395,"t":"2026-10-15T12:00:00Z","v":5913,"vw":1623.404872},{"c":1626.41,"h":1627.78,"l":1620,"n":244,"o":1621.51,"t":"2026-10-15T12:15:00Z","v":3124,"vw":1624.848132},{"c":1624.89,"h":1626.53,"l":1616.79,"n":592,"o":1622.78,"t":"2026-10-15T12:30:00Z","v":7079,"vw":1621.237864},{"c":1620.38,"h":1626.5192,"l":1619.69,"n":596,"o":1625.87,"t":"2026-10-15T12:45:00Z","v":6216,"vw":1622.440968},{"c":1620.27,"h":1624.85,"l":1619.98,"n":381,"o":1620.37,"t":"2026-10-15T13:00:00Z","v":4322,"vw":1621.637286},{"c":1615.52,"h":1621.0429,"l":1614.5,"n":638,"o":1621.0429,"t":"2026-10-15T13:15:00Z","v":5265,"vw":1617.600666},{"c":1617.66,"h":1623.67,"l":1594.0297,"n":24365,"o":1616.14,"t":"2026-10-15T13:30:00Z","v":279579,"vw":1609.527578},{"c":1603.05,"h":1620.47,"l":1594.66,"n":15066,"o":1617.2,"t":"2026-10-15T13:45:00Z","v":142631,"vw":1605.560262},{"c":1614.13,"h":1620.33,"l":1602.7787,"n":9228,"o":1603.06,"t":"2026-10-15T14:00:00Z","v":85567,"vw":1612.763915},{"c":1618.57,"h":1623.8249,"l":1613.38,"n":9426,"o":1613.68,"t":"2026-10-15T14:15:00Z","v":80321,"vw":1619.181032},{"c":1630.55,"h":1631.68,"l":1612.19,"n":8683,"o":1618.45,"t":"2026-10-15T14:30:00Z","v":83017,"vw":1621.123811},{"c":1636.22,"h":1636.75,"l":1625.96,"n":9581,"o":1630.275,"t":"2026-10-15T14:45:00Z","v":87649,"vw":1630.884468},{"c":1637.48,"h":1638.22,"l":1629.29,"n":7174,"o":1636.12,"t":"2026-10-15T15:00:00Z","v":60418,"vw":1634.083794},{"c":1638.8325,"h":1641.8599,"l":1636.655,"n":7950,"o":1637.6,"t":"2026-10-15T15:15:00Z","v":61543,"vw":1639.666747},{"c":1648.105,"h":1649.15,"l":1636.75,"n":9079,"o":1638.93,"t":"2026-10-15T15:30:00Z","v":123698,"vw":1641.485201},{"c":1650.92,"h":1651.14,"l":1642.5,"n":5822,"o":1647.78,"t":"2026-10-15T15:45:00Z","v":56433,"vw":1647.618391},{"c":1643.91,"h":1652.76,"l":1643.91,"n":5200,"o":1650.92,"t":"2026-10-15T16:00:00Z","v":45390,"vw":1649.202191},{"c":1639.345,"h":1643.7552,"l":1637.43,"n":3839,"o":1643.59,"t":"2026-10-15T16:15:00Z","v":49406,"vw":1641.026307},{"c":1640.66,"h":1649.06,"l":1637.1836,"n":3464,"o":1639.345,"t":"2026-10-15T16:30:00Z","v":47560,"vw":1642.471327},{"c":1639.94,"h":1641.17,"l":1635.49,"n":2006,"o":1640.705,"t":"2026-10-15T16:45:00Z","v":14429,"vw":1638.570087},{"c":1641.49,"h":1642.69,"l":1641.29,"n":746,"o":1641.49,"t":"2026-10-15T18:00:00Z","v":7894,"vw":1641.81711},{"c":1642.645,"h":1643.17,"l":1638.264,"n":3220,"o":1641.78,"t":"2026-10-15T18:15:00Z","v":26038,"vw":1640.400781},{"c":1640.11,"h":1642.7999,"l":1638.45,"n":2416,"o":1642.7475,"t":"2026-10-15T18:30:00Z","v":20395,"vw":1640.742347},{"c":1643.025,"h":1643.05,"l":1638.29,"n":3026,"o":1640.33,"t":"2026-10-15T18:45:00Z","v":24310,"vw":1640.708163},{"c":1650.56,"h":1650.56,"l":1642.41,"n":4084,"o":1643,"t":"2026-10-15T19:00:00Z","v":42269,"vw":1647.211415},{"c":1653.26,"h":1657.8,"l":1649.32,"n":6525,"o":1649.8,"t":"2026-10-15T19:15:00Z","v":55763,"vw":1653.827074},{"c":1654.72,"h":1661.135,"l":1651.8213,"n":5266,"o":1653.58,"t":"2026-10-15T19:30:00Z","v":45942,"vw":1657.268988},{"c":1658.52,"h":1659.08,"l":1652.28,"n":11580,"o":1654.77,"t":"2026-10-15T19:45:00Z","v":116519,"vw":1656.847774},{"c":1660.98,"h":1662.5221,"l":1657.38,"n":286,"o":1657.44,"t":"2026-10-15T20:00:00Z","v":212549,"vw":1657.482413},{"c":1660.5753,"h":1661,"l":1658.26,"n":117,"o":1661,"t":"2026-10-15T20:15:00Z","v":1132,"vw":1659.590348},{"c":1665.04,"h":1665.04,"l":1659.9,"n":70,"o":1660,"t":"2026-10-15T20:30:00Z","v":770,"vw":1662.92071},{"c":1654.85,"h":1666.6346,"l":1654.85,"n":164,"o":1664.98,"t":"2026-10-15T20:45:00Z","v":5894,"vw":1662.158978},{"c":1651,"h":1655.04,"l":1647,"n":178,"o":1655.04,"t":"2026-10-15T21:00:00Z","v":1623,"vw":1650.720025},{"c":1656,"h":1656,"l":1650,"n":38,"o":1650.3,"t":"2026-10-15T21:15:00Z","v":250,"vw":1653.496319},{"c":1655,"h":1657.5,"l":1655,"n":43,"o":1656.84,"t":"2026-10-15T21:30:00Z","v":377,"vw":1656.644859},{"c":1655.3539,"h":1657.49,"l":1655.3539,"n":25,"o":1657.38,"t":"2026-10-15T21:45:00Z","v":206,"vw":1657.155685},{"c":1657.19,"h":1660.38,"l":1657.19,"n":37,"o":1657.49,"t":"2026-10-15T22:00:00Z","v":421,"vw":1658.856554},{"c":1658.9301,"h":1661.7357,"l":1658.9301,"n":44,"o":1660,"t":"2026-10-15T22:15:00Z","v":264,"vw":1659.7854},{"c":1660.5679,"h":1660.5679,"l":1657.27,"n":37,"o":1659.21,"t":"2026-10-15T22:30:00Z","v":520,"vw":1658.028327},{"c":1650.739,"h":1658.866,"l":1649.9209,"n":61,"o":1655,"t":"2026-10-15T22:45:00Z","v":290,"vw":1653.935034},{"c":1654.4,"h":1654.4,"l":1651,"n":39,"o":1652.38,"t":"2026-10-15T23:00:00Z","v":365,"vw":1653.210862},{"c":1648.4748,"h":1651.82,"l":1648.4748,"n":30,"o":1651.82,"t":"2026-10-15T23:15:00Z","v":192,"vw":1651.213469},{"c":1647,"h":1648.53,"l":1647,"n":23,"o":1648.53,"t":"2026-10-15T23:30:00Z","v":310,"vw":1647.776411},{"c":1647.74,"h":1647.9322,"l":1645,"n":46,"o":1645.3908,"t":"2026-10-15T23:45:00Z","v":536,"vw":1646.112668}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.1605660377358493,"strike":1708.6415094339623,"iv":0.5329732075471698,"gamma":0.003763018867924528,"theta":-4.0470215094339625,"vega":0.1510433962264151,"rho":0.0028637961270696574,"breakevenPct":3.82718605312113},{"delta":0.15,"premium":3.659947643979057,"strike":1698.9005235602094,"iv":0.5534052356020943,"gamma":0.004909947643979057,"theta":-5.584728272251309,"vega":0.2009722513089005,"rho":0.004591172800297305,"breakevenPct":3.327009795488877},{"delta":0.2,"premium":5.267251461988304,"strike":1689.3567251461989,"iv":0.5539409356725146,"gamma":0.005851461988304094,"theta":-6.717819883040936,"vega":0.24123625730994153,"rho":0.006410303791599012,"breakevenPct":2.8453503955834694},{"delta":0.25,"premium":7.0917808219178085,"strike":1681.541095890411,"iv":0.5592034246575343,"gamma":0.0065458904109589044,"theta":-7.697486301369863,"vega":0.2738369863013699,"rho":0.008287519581622708,"breakevenPct":2.4817554172581144},{"delta":0.3,"premium":9.361722488038277,"strike":1675.0956937799042,"iv":0.5791712918660287,"gamma":0.006994258373205741,"theta":-8.7347990430622,"vega":0.29979808612440195,"rho":0.0102010108500899,"breakevenPct":2.2283501200397313},{"delta":0.35,"premium":11.567450495049503,"strike":1667.9826732673268,"iv":0.5775871287128713,"gamma":0.007440346534653465,"theta":-9.274747524752476,"vega":0.3189853960396039,"rho":0.012152688244554661,"breakevenPct":1.9305305304463216},{"delta":0.4,"premium":14.840089086859692,"strike":1662.1158129175947,"iv":0.6121768374164811,"gamma":0.007326948775055679,"theta":-10.256622939866372,"vega":0.33268374164810693,"rho":0.014102367783553277,"breakevenPct":1.7730893226148703},{"delta":0.45,"premium":17.245121951219513,"strike":1655.2743902439024,"iv":0.6006945121951219,"gamma":0.007672560975609757,"theta":-10.327312195121952,"vega":0.34134756097560975,"rho":0.016083483865038873,"breakevenPct":1.5038484345298342},{"delta":0.5,"premium":21.506906077348066,"strike":1648.8397790055249,"iv":0.6377662983425414,"gamma":0.007223204419889503,"theta":-11.049732596685082,"vega":0.34381436464088394,"rho":0.01803679705019746,"breakevenPct":1.3719813248979167},{"delta":0.55,"premium":25.117318435754196,"strike":1641.899441340782,"iv":0.6393486033519553,"gamma":0.0071759776536312846,"theta":-10.996066480446927,"vega":0.3410296089385475,"rho":0.020004539900219893,"breakevenPct":1.169890867281021},{"delta":0.6,"premium":29.80958904109589,"strike":1634.5890410958905,"iv":0.6570493150684932,"gamma":0.0068,"theta":-11.04574794520548,"vega":0.33313561643835615,"rho":0.021939948211932278,"breakevenPct":1.010998709564993},{"delta":0.65,"premium":39.10036319612591,"strike":1624.4430992736077,"iv":0.7512280871670701,"gamma":0.00572227602905569,"theta":-12.106651573849877,"vega":0.3192958837772397,"rho":0.02376106744182596,"breakevenPct":0.9590992796031946},{"delta":0.7,"premium":44.747727272727275,"strike":1615.6818181818182,"iv":0.7470318181818182,"gamma":0.005381818181818182,"theta":-11.315872727272728,"vega":0.2998272727272727,"rho":0.02564117735553008,"breakevenPct":0.7701181894319176},{"delta":0.75,"premium":57.03852813852814,"strike":1601.7965367965369,"iv":0.8302796536796536,"gamma":0.0044718614718614715,"theta":-11.49653766233766,"vega":0.27387878787878783,"rho":0.027342453613358807,"breakevenPct":0.6733504639727677},{"delta":0.8,"premium":82.60185185185188,"strike":1575.7037037037037,"iv":1.0514733333333335,"gamma":0.0031140740740740734,"theta":-12.825265185185184,"vega":0.24143703703703698,"rho":0.028700929281854914,"breakevenPct":0.6412149705387735},{"delta":0.85,"premium":138.35441176470593,"strike":1520.2941176470588,"iv":1.546138235294118,"gamma":0.0017058823529411758,"theta":-15.678976470588237,"vega":0.20107647058823527,"rho":0.029318980482926815,"breakevenPct":0.6620297748288433},{"delta":0.9,"premium":250.36313282535278,"strike":1408.164401157288,"iv":2.7198673200491688,"gamma":0.0008246845030096167,"theta":-22.833705274770743,"vega":0.13734928579315264,"rho":0.027790298139783173,"breakevenPct":0.6546866606770904}],"put":[{"delta":0.1,"premium":1.840042372881356,"strike":1599.7881355932204,"iv":0.4456415254237288,"gamma":0.0045576271186440675,"theta":-3.3531474576271183,"vega":0.15121186440677967,"rho":-0.002999850620186593,"breakevenPct":3.0218303118004677},{"delta":0.15,"premium":2.6578,"strike":1613.42,"iv":0.3931032,"gamma":0.0068839999999999995,"theta":-3.9173584,"vega":0.2008952,"rho":-0.004812704807618049,"breakevenPct":2.244152596890283},{"delta":0.2,"premium":3.6900452488687785,"strike":1620.9049773755655,"iv":0.37895610859728507,"gamma":0.008517194570135746,"theta":-4.531383257918552,"vega":0.2410660633484163,"rho":-0.00671154107178155,"breakevenPct":1.8525415340589637},{"delta":0.25,"premium":4.859417040358745,"strike":1626.5470852017938,"iv":0.37384170403587447,"gamma":0.009871300448430494,"theta":-5.064956502242152,"vega":0.27350448430493274,"rho":-0.008672974710600544,"breakevenPct":1.5810948231253101},{"delta":0.3,"premium":6.070795660036166,"strike":1631.735985533454,"iv":0.36506672694394215,"gamma":0.0110124773960217,"theta":-5.404151356238698,"vega":0.29899801084990957,"rho":-0.010683242086701685,"breakevenPct":1.3397022665336913},{"delta":0.35,"premium":7.354379562043794,"strike":1636.2682481751824,"iv":0.35840164233576643,"gamma":0.011955109489051093,"theta":-5.6471228102189786,"vega":0.3187852189781022,"rho":-0.012720503609863253,"breakevenPct":1.142542596942557},{"delta":0.4,"premium":8.429699842022117,"strike":1640.7187993680884,"iv":0.3396047393364929,"gamma":0.01321563981042654,"theta":-5.575732859399683,"vega":0.3326382306477093,"rho":-0.014778613285686595,"breakevenPct":0.9377025789222606},{"delta":0.45,"premium":9.417061611374407,"strike":1644.6682464454977,"iv":0.3187516587677725,"gamma":0.01440047393364929,"theta":-5.354484834123222,"vega":0.3410900473933649,"rho":-0.0168481383119303,"breakevenPct":0.7579360315266235},{"delta":0.5,"premium":11.317966573816156,"strike":1648.1894150417827,"iv":0.3237615598885794,"gamma":0.014244846796657381,"theta":-5.459394150417827,"vega":0.3427568245125348,"rho":-0.018935129346591903,"breakevenPct":0.6596035498339166},{"delta":0.55,"premium":12.85308261405672,"strike":1651.4796547472256,"iv":0.31747916152897654,"gamma":0.014425524044389643,"theta":-5.300656596794081,"vega":0.339837607891492,"rho":-0.0210139626477543,"breakevenPct":0.5530865225600521},{"delta":0.6,"premium":13.901171393341555,"strike":1654.5622688039457,"iv":0.2963940813810111,"gamma":0.015103699136868064,"theta":-4.823899506781751,"vega":0.33262429099876695,"rho":-0.023082223244067626,"breakevenPct":0.42961283876071266},{"delta":0.65,"premium":14.90203574975174,"strike":1657.1300893743794,"iv":0.2758054617676266,"gamma":0.015455610724925522,"theta":-4.267429692154915,"vega":0.3165615690168818,"rho":-0.025121960862130522,"breakevenPct":0.3345155410060055},{"delta":0.7,"premium":15.895084409136048,"strike":1659.6127110228401,"iv":0.2552990069513406,"gamma":0.015753525322740814,"theta":-3.697767328699107,"vega":0.2990342601787488,"rho":-0.0271569778940494,"breakevenPct":0.24411456821439623},{"delta":0.75,"premium":19.805799999999998,"strike":1664.22,"iv":0.27471919999999994,"gamma":0.0134368,"theta":-3.620716,"vega":0.27368080000000006,"rho":-0.029196698701098717,"breakevenPct":0.20184009613167136},{"delta":0.8,"premium":21.120588235294118,"strike":1666.3790849673203,"iv":0.2539109803921568,"gamma":0.012144967320261437,"theta":-2.940280522875817,"vega":0.233561045751634,"rho":-0.03107252519941585,"breakevenPct":0.15060041438417862},{"delta":0.85,"premium":21.855882352941176,"strike":1668.013071895425,"iv":0.224303137254902,"gamma":0.011131895424836603,"theta":-2.1314896732026156,"vega":0.19097934640522882,"rho":-0.032917897738735415,"breakevenPct":0.09605947889329325},{"delta":0.9,"premium":22.591176470588234,"strike":1669.6470588235295,"iv":0.19469529411764708,"gamma":0.010118823529411767,"theta":-1.3226988235294121,"vega":0.14839764705882355,"rho":-0.03476327027805498,"breakevenPct":0.04151854340240774}]},"raw":{"call":[{"delta":0.1,"premium":2.1605660377358493,"strike":1708.6415094339623,"iv":0.5329732075471698,"gamma":0.003763018867924528,"theta":-4.0470215094339625,"vega":0.1510433962264151,"rho":0.0028637961270696574,"breakevenPct":3.82718605312113},{"delta":0.15,"premium":3.659947643979057,"strike":1698.9005235602094,"iv":0.5534052356020943,"gamma":0.004909947643979057,"theta":-5.584728272251309,"vega":0.2009722513089005,"rho":0.004591172800297305,"breakevenPct":3.327009795488877},{"delta":0.2,"premium":5.267251461988304,"strike":1689.3567251461989,"iv":0.5539409356725146,"gamma":0.005851461988304094,"theta":-6.717819883040936,"vega":0.24123625730994153,"rho":0.006410303791599012,"breakevenPct":2.8453503955834694},{"delta":0.25,"premium":7.0917808219178085,"strike":1681.541095890411,"iv":0.5592034246575343,"gamma":0.0065458904109589044,"theta":-7.697486301369863,"vega":0.2738369863013699,"rho":0.008287519581622708,"breakevenPct":2.4817554172581144},{"delta":0.3,"premium":9.361722488038277,"strike":1675.0956937799042,"iv":0.5791712918660287,"gamma":0.006994258373205741,"theta":-8.7347990430622,"vega":0.29979808612440195,"rho":0.0102010108500899,"breakevenPct":2.2283501200397313},{"delta":0.35,"premium":11.567450495049503,"strike":1667.9826732673268,"iv":0.5775871287128713,"gamma":0.007440346534653465,"theta":-9.274747524752476,"vega":0.3189853960396039,"rho":0.012152688244554661,"breakevenPct":1.9305305304463216},{"delta":0.4,"premium":14.840089086859692,"strike":1662.1158129175947,"iv":0.6121768374164811,"gamma":0.007326948775055679,"theta":-10.256622939866372,"vega":0.33268374164810693,"rho":0.014102367783553277,"breakevenPct":1.7730893226148703},{"delta":0.45,"premium":17.245121951219513,"strike":1655.2743902439024,"iv":0.6006945121951219,"gamma":0.007672560975609757,"theta":-10.327312195121952,"vega":0.34134756097560975,"rho":0.016083483865038873,"breakevenPct":1.5038484345298342},{"delta":0.5,"premium":21.506906077348066,"strike":1648.8397790055249,"iv":0.6377662983425414,"gamma":0.007223204419889503,"theta":-11.049732596685082,"vega":0.34381436464088394,"rho":0.01803679705019746,"breakevenPct":1.3719813248979167},{"delta":0.55,"premium":25.117318435754196,"strike":1641.899441340782,"iv":0.6393486033519553,"gamma":0.0071759776536312846,"theta":-10.996066480446927,"vega":0.3410296089385475,"rho":0.020004539900219893,"breakevenPct":1.169890867281021},{"delta":0.6,"premium":29.80958904109589,"strike":1634.5890410958905,"iv":0.6570493150684932,"gamma":0.0068,"theta":-11.04574794520548,"vega":0.33313561643835615,"rho":0.021939948211932278,"breakevenPct":1.010998709564993},{"delta":0.65,"premium":39.10036319612591,"strike":1624.4430992736077,"iv":0.7512280871670701,"gamma":0.00572227602905569,"theta":-12.106651573849877,"vega":0.3192958837772397,"rho":0.02376106744182596,"breakevenPct":0.9590992796031946},{"delta":0.7,"premium":44.747727272727275,"strike":1615.6818181818182,"iv":0.7470318181818182,"gamma":0.005381818181818182,"theta":-11.315872727272728,"vega":0.2998272727272727,"rho":0.02564117735553008,"breakevenPct":0.7701181894319176},{"delta":0.75,"premium":57.03852813852814,"strike":1601.7965367965369,"iv":0.8302796536796536,"gamma":0.0044718614718614715,"theta":-11.49653766233766,"vega":0.27387878787878783,"rho":0.027342453613358807,"breakevenPct":0.6733504639727677},{"delta":0.8,"premium":82.60185185185188,"strike":1575.7037037037037,"iv":1.0514733333333335,"gamma":0.0031140740740740734,"theta":-12.825265185185184,"vega":0.24143703703703698,"rho":0.028700929281854914,"breakevenPct":0.6412149705387735},{"delta":0.85,"premium":138.35441176470593,"strike":1520.2941176470588,"iv":1.546138235294118,"gamma":0.0017058823529411758,"theta":-15.678976470588237,"vega":0.20107647058823527,"rho":0.029318980482926815,"breakevenPct":0.6620297748288433},{"delta":0.9,"premium":250.36313282535278,"strike":1408.164401157288,"iv":2.7198673200491688,"gamma":0.0008246845030096167,"theta":-22.833705274770743,"vega":0.13734928579315264,"rho":0.027790298139783173,"breakevenPct":0.6546866606770904}],"put":[{"delta":0.1,"premium":1.840042372881356,"strike":1599.7881355932204,"iv":0.4456415254237288,"gamma":0.0045576271186440675,"theta":-3.3531474576271183,"vega":0.15121186440677967,"rho":-0.002999850620186593,"breakevenPct":3.0218303118004677},{"delta":0.15,"premium":2.6578,"strike":1613.42,"iv":0.3931032,"gamma":0.0068839999999999995,"theta":-3.9173584,"vega":0.2008952,"rho":-0.004812704807618049,"breakevenPct":2.244152596890283},{"delta":0.2,"premium":3.6900452488687785,"strike":1620.9049773755655,"iv":0.37895610859728507,"gamma":0.008517194570135746,"theta":-4.531383257918552,"vega":0.2410660633484163,"rho":-0.00671154107178155,"breakevenPct":1.8525415340589637},{"delta":0.25,"premium":4.859417040358745,"strike":1626.5470852017938,"iv":0.37384170403587447,"gamma":0.009871300448430494,"theta":-5.064956502242152,"vega":0.27350448430493274,"rho":-0.008672974710600544,"breakevenPct":1.5810948231253101},{"delta":0.3,"premium":6.070795660036166,"strike":1631.735985533454,"iv":0.36506672694394215,"gamma":0.0110124773960217,"theta":-5.404151356238698,"vega":0.29899801084990957,"rho":-0.010683242086701685,"breakevenPct":1.3397022665336913},{"delta":0.35,"premium":7.354379562043794,"strike":1636.2682481751824,"iv":0.35840164233576643,"gamma":0.011955109489051093,"theta":-5.6471228102189786,"vega":0.3187852189781022,"rho":-0.012720503609863253,"breakevenPct":1.142542596942557},{"delta":0.4,"premium":8.429699842022117,"strike":1640.7187993680884,"iv":0.3396047393364929,"gamma":0.01321563981042654,"theta":-5.575732859399683,"vega":0.3326382306477093,"rho":-0.014778613285686595,"breakevenPct":0.9377025789222606},{"delta":0.45,"premium":9.417061611374407,"strike":1644.6682464454977,"iv":0.3187516587677725,"gamma":0.01440047393364929,"theta":-5.354484834123222,"vega":0.3410900473933649,"rho":-0.0168481383119303,"breakevenPct":0.7579360315266235},{"delta":0.5,"premium":11.317966573816156,"strike":1648.1894150417827,"iv":0.3237615598885794,"gamma":0.014244846796657381,"theta":-5.459394150417827,"vega":0.3427568245125348,"rho":-0.018935129346591903,"breakevenPct":0.6596035498339166},{"delta":0.55,"premium":12.85308261405672,"strike":1651.4796547472256,"iv":0.31747916152897654,"gamma":0.014425524044389643,"theta":-5.300656596794081,"vega":0.339837607891492,"rho":-0.0210139626477543,"breakevenPct":0.5530865225600521},{"delta":0.6,"premium":13.901171393341555,"strike":1654.5622688039457,"iv":0.2963940813810111,"gamma":0.015103699136868064,"theta":-4.823899506781751,"vega":0.33262429099876695,"rho":-0.023082223244067626,"breakevenPct":0.42961283876071266},{"delta":0.65,"premium":14.90203574975174,"strike":1657.1300893743794,"iv":0.2758054617676266,"gamma":0.015455610724925522,"theta":-4.267429692154915,"vega":0.3165615690168818,"rho":-0.025121960862130522,"breakevenPct":0.3345155410060055},{"delta":0.7,"premium":15.895084409136048,"strike":1659.6127110228401,"iv":0.2552990069513406,"gamma":0.015753525322740814,"theta":-3.697767328699107,"vega":0.2990342601787488,"rho":-0.0271569778940494,"breakevenPct":0.24411456821439623},{"delta":0.75,"premium":19.805799999999998,"strike":1664.22,"iv":0.27471919999999994,"gamma":0.0134368,"theta":-3.620716,"vega":0.27368080000000006,"rho":-0.029196698701098717,"breakevenPct":0.20184009613167136},{"delta":0.8,"premium":21.120588235294118,"strike":1666.3790849673203,"iv":0.2539109803921568,"gamma":0.012144967320261437,"theta":-2.940280522875817,"vega":0.233561045751634,"rho":-0.03107252519941585,"breakevenPct":0.15060041438417862},{"delta":0.85,"premium":21.855882352941176,"strike":1668.013071895425,"iv":0.224303137254902,"gamma":0.011131895424836603,"theta":-2.1314896732026156,"vega":0.19097934640522882,"rho":-0.032917897738735415,"breakevenPct":0.09605947889329325},{"delta":0.9,"premium":22.591176470588234,"strike":1669.6470588235295,"iv":0.19469529411764708,"gamma":0.010118823529411767,"theta":-1.3226988235294121,"vega":0.14839764705882355,"rho":-0.03476327027805498,"breakevenPct":0.04151854340240774}]}},"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"}}