{"symbol":"AZO","url":"https://intraalpha.com/companies/AZO","capturedAt":"2026-10-22T09:24:47.733Z","state":"ready","quote":{"symbol":"AZO","last_price":3190,"prev_close":3160.18,"regular_close":3156.74,"change":29.82,"change_pct":0.9436,"regular_change":-3.44,"regular_change_pct":-0.1089,"extended_change":33.26,"extended_change_pct":1.0536,"bid":3076,"ask":3180,"bid_size":10,"ask_size":10,"volume":121078,"vwap":3150.571499,"open":3148.05,"high":3163.7,"low":3127.01,"close":3156.74,"trade_count":15674,"last_trade_at":"2026-10-21T23:09:59.849866128Z","last_quote_at":"2026-10-22T09:24:42.089768209Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:24:34.540529708-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AZO","fetched_at":"2026-10-22T09:24:45.733289+00:00","name":"AutoZone Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"AutoZone, Inc. is an American retailer of aftermarket automotive parts and accessories, the largest in the United States.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":51109589000,"ebitda":4342149000,"pe_ratio":20.72,"peg_ratio":1.31,"book_value":-154.73,"dividend_per_share":null,"dividend_yield":null,"eps":152.55,"revenue_ttm":20338555000,"gross_profit_ttm":10644974000,"profit_margin":0.127,"operating_margin_ttm":0.2,"return_on_assets_ttm":0.114,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.15,"quarterly_revenue_growth":0.056,"analyst_target_price":3719.96,"analyst_number":5,"beta":0.398,"fifty_two_week_high":3996.25,"fifty_two_week_low":2730.65,"fifty_day_ma":2941.24,"two_hundred_day_ma":3269.8,"shares_outstanding":16173000,"forward_pe":16.5,"price_to_sales":2.513,"price_to_book":13.38,"ev_to_revenue":2.962,"ev_to_ebitda":13.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:24:45.733289+00:00"},"optionObservedAt":"2026-10-21T19:55:12.992Z","bars":[{"c":2928.17,"h":2928.17,"l":2928.17,"n":2,"o":2928.17,"t":"2026-10-15T10:15:00Z","v":40,"vw":2928.17},{"c":2924,"h":2924,"l":2924,"n":1,"o":2924,"t":"2026-10-15T11:25:00Z","v":300,"vw":2924},{"c":2959,"h":2959.01,"l":2959,"n":43,"o":2959,"t":"2026-10-15T11:50:00Z","v":359,"vw":2959.001526},{"c":2959,"h":2959,"l":2954.54,"n":29,"o":2954.54,"t":"2026-10-15T12:55:00Z","v":216,"vw":2957.594795},{"c":2948,"h":2952,"l":2947,"n":20,"o":2952,"t":"2026-10-15T13:00:00Z","v":106,"vw":2950.126},{"c":2952,"h":2958,"l":2942,"n":32,"o":2956,"t":"2026-10-15T13:05:00Z","v":239,"vw":2950.945},{"c":2946,"h":2962,"l":2946,"n":13,"o":2952,"t":"2026-10-15T13:10:00Z","v":125,"vw":2954.15},{"c":2955,"h":2960,"l":2954,"n":16,"o":2960,"t":"2026-10-15T13:15:00Z","v":172,"vw":2957.802941},{"c":2974.94,"h":2974.94,"l":2959.03,"n":42,"o":2961,"t":"2026-10-15T13:20:00Z","v":260,"vw":2964.234},{"c":2958,"h":2975,"l":2958,"n":19,"o":2975,"t":"2026-10-15T13:25:00Z","v":138,"vw":2964.650435},{"c":3025.51,"h":3025.51,"l":2950,"n":698,"o":2979.5,"t":"2026-10-15T13:30:00Z","v":8751,"vw":2992.440346},{"c":2998.47,"h":3038.99,"l":2995.31,"n":507,"o":3017.125,"t":"2026-10-15T13:35:00Z","v":3561,"vw":3016.689466},{"c":2992,"h":3017.69,"l":2987.015,"n":309,"o":2999.46,"t":"2026-10-15T13:40:00Z","v":2189,"vw":2995.73385},{"c":3006.15,"h":3006.6,"l":2991.835,"n":194,"o":2999.96,"t":"2026-10-15T13:45:00Z","v":1355,"vw":2998.294977},{"c":3019.72,"h":3025,"l":3008.01,"n":351,"o":3008.32,"t":"2026-10-15T13:50:00Z","v":5312,"vw":3017.332344},{"c":3020.45,"h":3038.76,"l":3014.84,"n":835,"o":3020.21,"t":"2026-10-15T13:55:00Z","v":15258,"vw":3028.323701},{"c":3032.08,"h":3036.98,"l":3018.76,"n":313,"o":3020.785,"t":"2026-10-15T14:00:00Z","v":4706,"vw":3028.846242},{"c":3037.2,"h":3047.6528,"l":3032.3601,"n":226,"o":3033.295,"t":"2026-10-15T14:05:00Z","v":1784,"vw":3039.340709},{"c":3037.45,"h":3040.64,"l":3032.16,"n":222,"o":3037.04,"t":"2026-10-15T14:10:00Z","v":3822,"vw":3035.357527},{"c":3038.3701,"h":3045,"l":3036.838733,"n":215,"o":3040.7,"t":"2026-10-15T14:15:00Z","v":603,"vw":3040.598925},{"c":3040.52,"h":3043,"l":3032.29,"n":275,"o":3034.8,"t":"2026-10-15T14:20:00Z","v":1908,"vw":3037.544545},{"c":3048.695,"h":3050.12,"l":3039.81,"n":291,"o":3040.3,"t":"2026-10-15T14:25:00Z","v":1503,"vw":3043.802694},{"c":3053.88,"h":3058.34,"l":3050.475,"n":332,"o":3050.475,"t":"2026-10-15T14:30:00Z","v":1582,"vw":3055.832373},{"c":3047.74,"h":3058.9699,"l":3043.46,"n":296,"o":3056.4,"t":"2026-10-15T14:35:00Z","v":2416,"vw":3053.519003},{"c":3035.52,"h":3047.68,"l":3035.52,"n":173,"o":3046.375,"t":"2026-10-15T14:40:00Z","v":1132,"vw":3040.529449},{"c":3040.81,"h":3041.905,"l":3029.97,"n":260,"o":3034.63,"t":"2026-10-15T14:45:00Z","v":1721,"vw":3034.378498},{"c":3048.29,"h":3048.445,"l":3040.5775,"n":224,"o":3042.56,"t":"2026-10-15T14:50:00Z","v":1598,"vw":3043.114068},{"c":3046.8,"h":3053.31,"l":3044.46,"n":193,"o":3046.01,"t":"2026-10-15T14:55:00Z","v":1290,"vw":3048.501508},{"c":3050.64,"h":3053.31,"l":3047.62,"n":240,"o":3048.42,"t":"2026-10-15T15:00:00Z","v":1926,"vw":3051.033968},{"c":3054.38,"h":3061.71,"l":3051.68,"n":315,"o":3051.685,"t":"2026-10-15T15:05:00Z","v":2301,"vw":3057.445138},{"c":3054.67,"h":3060.12,"l":3054.67,"n":185,"o":3055.775,"t":"2026-10-15T15:10:00Z","v":1061,"vw":3057.085462},{"c":3055.97,"h":3056.0685,"l":3052.87,"n":214,"o":3054.47,"t":"2026-10-15T15:15:00Z","v":1578,"vw":3054.448425},{"c":3048.03,"h":3055.34,"l":3046.79,"n":182,"o":3054,"t":"2026-10-15T15:20:00Z","v":1157,"vw":3049.772475},{"c":3059.075,"h":3061.34,"l":3048.02,"n":167,"o":3048.0225,"t":"2026-10-15T15:25:00Z","v":926,"vw":3052.834587},{"c":3054.81,"h":3060.35,"l":3052.38,"n":232,"o":3057.17,"t":"2026-10-15T15:30:00Z","v":1445,"vw":3056.274828},{"c":3049.3225,"h":3055.835,"l":3047.52,"n":249,"o":3052.5301,"t":"2026-10-15T15:35:00Z","v":1769,"vw":3050.379044},{"c":3051.85,"h":3053.235,"l":3048.13,"n":169,"o":3049.675,"t":"2026-10-15T15:40:00Z","v":691,"vw":3049.957976},{"c":3051.94,"h":3054.75,"l":3049.315,"n":240,"o":3051.85,"t":"2026-10-15T15:45:00Z","v":1322,"vw":3051.4477},{"c":3040.495,"h":3051.2375,"l":3038.58,"n":282,"o":3051.2375,"t":"2026-10-15T15:50:00Z","v":2110,"vw":3044.826345},{"c":3041.615,"h":3044.38,"l":3041.44,"n":226,"o":3042.39,"t":"2026-10-15T15:55:00Z","v":1264,"vw":3042.24263},{"c":3046.3,"h":3046.3,"l":3041.06,"n":264,"o":3043.215,"t":"2026-10-15T16:00:00Z","v":2190,"vw":3043.207688},{"c":3050.57,"h":3054.99,"l":3047.32,"n":347,"o":3048.32,"t":"2026-10-15T16:05:00Z","v":2394,"vw":3051.400248},{"c":3048.44,"h":3054,"l":3045.49,"n":243,"o":3054,"t":"2026-10-15T16:10:00Z","v":1863,"vw":3049.557147},{"c":3053.59,"h":3055.98,"l":3047.65,"n":195,"o":3048.45,"t":"2026-10-15T16:15:00Z","v":1391,"vw":3052.405998},{"c":3056.515,"h":3057.52,"l":3051.2182,"n":135,"o":3051.67,"t":"2026-10-15T16:20:00Z","v":1148,"vw":3055.382021},{"c":3059.2,"h":3061,"l":3054.23,"n":180,"o":3055.215,"t":"2026-10-15T16:25:00Z","v":993,"vw":3056.201482},{"c":3055.77,"h":3061,"l":3055.77,"n":155,"o":3059.34,"t":"2026-10-15T16:30:00Z","v":717,"vw":3057.643484},{"c":3055.25,"h":3060,"l":3053.73,"n":220,"o":3055.94,"t":"2026-10-15T16:35:00Z","v":1880,"vw":3057.721321},{"c":3057.8,"h":3057.89,"l":3055.2925,"n":120,"o":3055.315,"t":"2026-10-15T16:40:00Z","v":412,"vw":3056.853802},{"c":3052.4,"h":3060.68,"l":3052.4,"n":187,"o":3056.12,"t":"2026-10-15T16:45:00Z","v":1044,"vw":3056.616914},{"c":3046.25,"h":3053.43,"l":3046.25,"n":330,"o":3052,"t":"2026-10-15T16:50:00Z","v":2824,"vw":3049.509739},{"c":3052.755,"h":3052.755,"l":3046.49,"n":129,"o":3047.545,"t":"2026-10-15T16:55:00Z","v":1074,"vw":3049.560569},{"c":3051.75,"h":3053.86,"l":3044.21,"n":242,"o":3052.175,"t":"2026-10-15T17:00:00Z","v":1324,"vw":3049.26444},{"c":3048.5,"h":3055.03,"l":3048.5,"n":83,"o":3055.03,"t":"2026-10-15T17:05:00Z","v":556,"vw":3050.378043},{"c":3044.8,"h":3053.52,"l":3044.8,"n":266,"o":3053.52,"t":"2026-10-15T17:10:00Z","v":1808,"vw":3047.535087},{"c":3047.8,"h":3049.78,"l":3045.32,"n":115,"o":3045.32,"t":"2026-10-15T17:15:00Z","v":610,"vw":3047.146386},{"c":3048.21,"h":3049.95,"l":3047.43,"n":155,"o":3047.81,"t":"2026-10-15T17:20:00Z","v":612,"vw":3048.107363},{"c":3041.2,"h":3051.14,"l":3041.2,"n":273,"o":3047.416217,"t":"2026-10-15T17:25:00Z","v":1823,"vw":3048.491275},{"c":3038.555,"h":3041.3,"l":3030.49,"n":563,"o":3039.77,"t":"2026-10-15T17:30:00Z","v":9929,"vw":3037.925594},{"c":3035.81,"h":3039.9999,"l":3034.29,"n":166,"o":3039.9999,"t":"2026-10-15T17:35:00Z","v":892,"vw":3036.265686},{"c":3041.965,"h":3044.53,"l":3035.975,"n":229,"o":3035.975,"t":"2026-10-15T17:40:00Z","v":1212,"vw":3039.189981},{"c":3033.46,"h":3045.13,"l":3029.715,"n":311,"o":3043.71,"t":"2026-10-15T17:45:00Z","v":2316,"vw":3037.434581},{"c":3041.72,"h":3041.72,"l":3034.03,"n":111,"o":3034.03,"t":"2026-10-15T17:50:00Z","v":534,"vw":3036.846737},{"c":3041.49,"h":3044.32,"l":3038.771,"n":122,"o":3041.72,"t":"2026-10-15T17:55:00Z","v":678,"vw":3042.264466},{"c":3038.625,"h":3042.3,"l":3038.6,"n":200,"o":3038.8203,"t":"2026-10-15T18:00:00Z","v":1695,"vw":3039.583417},{"c":3039.09,"h":3041.5484,"l":3037.665,"n":221,"o":3038.625,"t":"2026-10-15T18:05:00Z","v":1799,"vw":3039.490806},{"c":3039.055,"h":3039.1575,"l":3036.46,"n":197,"o":3039.1575,"t":"2026-10-15T18:10:00Z","v":858,"vw":3037.474763},{"c":3041.18,"h":3041.23,"l":3037.7163,"n":182,"o":3039.09,"t":"2026-10-15T18:15:00Z","v":774,"vw":3040.128385},{"c":3039.5838,"h":3042.56,"l":3039.03,"n":262,"o":3042.15,"t":"2026-10-15T18:20:00Z","v":2005,"vw":3040.090242},{"c":3041.165,"h":3042.53,"l":3039.22,"n":240,"o":3039.69,"t":"2026-10-15T18:25:00Z","v":2211,"vw":3040.97842},{"c":3043.28,"h":3046.53,"l":3040.185,"n":230,"o":3040.915,"t":"2026-10-15T18:30:00Z","v":1322,"vw":3042.932843},{"c":3042.2,"h":3044.4,"l":3041.42,"n":163,"o":3043.92,"t":"2026-10-15T18:35:00Z","v":927,"vw":3042.68584},{"c":3036.79,"h":3042.75,"l":3036.66,"n":272,"o":3042.75,"t":"2026-10-15T18:40:00Z","v":2892,"vw":3039.589907},{"c":3039.68,"h":3040.88,"l":3035.72,"n":287,"o":3035.72,"t":"2026-10-15T18:45:00Z","v":1448,"vw":3039.316914},{"c":3043.44,"h":3043.45,"l":3038.6187,"n":246,"o":3039.795,"t":"2026-10-15T18:50:00Z","v":1187,"vw":3041.000452},{"c":3042.88,"h":3044.14,"l":3039.46,"n":248,"o":3043.905,"t":"2026-10-15T18:55:00Z","v":2373,"vw":3041.479565},{"c":3052.83,"h":3054.12,"l":3042.63,"n":322,"o":3043.31,"t":"2026-10-15T19:00:00Z","v":2667,"vw":3047.474847},{"c":3058.27,"h":3059.99,"l":3050.8,"n":337,"o":3054.2,"t":"2026-10-15T19:05:00Z","v":3850,"vw":3053.689128},{"c":3059.28,"h":3059.28,"l":3056.3,"n":395,"o":3058.25,"t":"2026-10-15T19:10:00Z","v":5375,"vw":3058.203188},{"c":3053.72,"h":3060.11,"l":3053.72,"n":266,"o":3059.12,"t":"2026-10-15T19:15:00Z","v":2185,"vw":3056.293836},{"c":3058.155,"h":3059.43,"l":3053.99,"n":276,"o":3053.99,"t":"2026-10-15T19:20:00Z","v":1595,"vw":3057.384232},{"c":3064.67,"h":3066.93,"l":3057.51,"n":506,"o":3058.155,"t":"2026-10-15T19:25:00Z","v":4963,"vw":3060.973816},{"c":3062.93,"h":3065.785,"l":3058.81,"n":484,"o":3065.785,"t":"2026-10-15T19:30:00Z","v":2771,"vw":3061.019814},{"c":3057.12,"h":3061.74,"l":3055.2,"n":359,"o":3061.74,"t":"2026-10-15T19:35:00Z","v":5095,"vw":3059.947477},{"c":3055.24,"h":3057.2451,"l":3050.46,"n":415,"o":3055.95,"t":"2026-10-15T19:40:00Z","v":2798,"vw":3054.444098},{"c":3049.92,"h":3057.6,"l":3049.92,"n":570,"o":3054.44,"t":"2026-10-15T19:45:00Z","v":5379,"vw":3053.911544},{"c":3053.974,"h":3054.661,"l":3049.0126,"n":535,"o":3049.91,"t":"2026-10-15T19:50:00Z","v":3947,"vw":3051.993769},{"c":3061.78,"h":3061.78,"l":3050.935,"n":1850,"o":3053.24,"t":"2026-10-15T19:55:00Z","v":14442,"vw":3057.298973},{"c":3059.62,"h":3059.62,"l":3059.62,"n":69,"o":3059.62,"t":"2026-10-15T20:00:00Z","v":28662,"vw":3059.62},{"c":3050,"h":3050,"l":3050,"n":1,"o":3050,"t":"2026-10-15T21:35:00Z","v":58,"vw":3050},{"c":3064.8936,"h":3064.8936,"l":3064.8936,"n":1,"o":3064.8936,"t":"2026-10-15T23:15:00Z","v":47,"vw":3064.8936},{"c":3060,"h":3060,"l":3060,"n":1,"o":3060,"t":"2026-10-15T23:25:00Z","v":11,"vw":3060},{"c":3060,"h":3060,"l":3060,"n":1,"o":3060,"t":"2026-10-15T23:30:00Z","v":28,"vw":3060},{"c":3060,"h":3060,"l":3060,"n":1,"o":3060,"t":"2026-10-15T23:35:00Z","v":22,"vw":3060},{"c":3064,"h":3064,"l":3060,"n":9,"o":3060,"t":"2026-10-15T23:45:00Z","v":48,"vw":3061.073171},{"c":3046,"h":3046,"l":3046,"n":2,"o":3046,"t":"2026-10-15T23:55:00Z","v":21,"vw":3046},{"c":3071,"h":3071,"l":3071,"n":25,"o":3071,"t":"2026-10-16T11:55:00Z","v":307,"vw":3071},{"c":3074,"h":3074,"l":3074,"n":1,"o":3074,"t":"2026-10-16T12:05:00Z","v":25,"vw":3074},{"c":3076,"h":3076,"l":3076,"n":2,"o":3076,"t":"2026-10-16T12:30:00Z","v":11,"vw":3076},{"c":3100,"h":3100,"l":3085.24,"n":293,"o":3091,"t":"2026-10-16T13:30:00Z","v":6019,"vw":3091.416151},{"c":3101.78,"h":3107.98,"l":3095.4001,"n":272,"o":3095.4001,"t":"2026-10-16T13:35:00Z","v":2277,"vw":3101.457458},{"c":3117.75,"h":3118.46,"l":3107.32,"n":372,"o":3107.32,"t":"2026-10-16T13:40:00Z","v":2535,"vw":3113.733657},{"c":3120.79,"h":3122.42,"l":3111.06,"n":306,"o":3116.145,"t":"2026-10-16T13:45:00Z","v":2159,"vw":3115.856538},{"c":3131.76,"h":3137,"l":3123.58,"n":413,"o":3123.58,"t":"2026-10-16T13:50:00Z","v":5333,"vw":3130.963658},{"c":3136.18,"h":3146,"l":3133.1114,"n":330,"o":3133.1114,"t":"2026-10-16T13:55:00Z","v":2252,"vw":3139.482685},{"c":3125.34,"h":3140.11,"l":3122.235,"n":300,"o":3136.57,"t":"2026-10-16T14:00:00Z","v":1264,"vw":3131.622423},{"c":3129.49,"h":3131.84,"l":3120.12,"n":315,"o":3122.93,"t":"2026-10-16T14:05:00Z","v":1783,"vw":3125.82806},{"c":3124.29,"h":3135.96,"l":3123.4901,"n":473,"o":3131.84,"t":"2026-10-16T14:10:00Z","v":6320,"vw":3130.538118},{"c":3118,"h":3123.99,"l":3115.57,"n":240,"o":3123.99,"t":"2026-10-16T14:15:00Z","v":2407,"vw":3119.180751},{"c":3121.385,"h":3122.16,"l":3115.82,"n":235,"o":3120.815,"t":"2026-10-16T14:20:00Z","v":2154,"vw":3119.405758},{"c":3132.65,"h":3134.79,"l":3122.55,"n":334,"o":3124.49,"t":"2026-10-16T14:25:00Z","v":2693,"vw":3128.458949},{"c":3126.15,"h":3134.79,"l":3126.15,"n":319,"o":3132.18,"t":"2026-10-16T14:30:00Z","v":2188,"vw":3131.624309},{"c":3128.16,"h":3132.21,"l":3119.74,"n":298,"o":3127.01,"t":"2026-10-16T14:35:00Z","v":1593,"vw":3126.447127},{"c":3120.275,"h":3130.47,"l":3120.275,"n":181,"o":3127.7,"t":"2026-10-16T14:40:00Z","v":996,"vw":3123.353349},{"c":3118.125,"h":3124.61,"l":3116.21,"n":208,"o":3120.2651,"t":"2026-10-16T14:45:00Z","v":1384,"vw":3118.541763},{"c":3124.8,"h":3125.81,"l":3118.13,"n":261,"o":3120.25,"t":"2026-10-16T14:50:00Z","v":4166,"vw":3123.371372},{"c":3128.84,"h":3129.16,"l":3121.795,"n":206,"o":3125.22,"t":"2026-10-16T14:55:00Z","v":1832,"vw":3125.35349},{"c":3134.96,"h":3136.31,"l":3130.03,"n":442,"o":3130.76,"t":"2026-10-16T15:00:00Z","v":6542,"vw":3132.45725},{"c":3131.965,"h":3137.06,"l":3131.965,"n":284,"o":3136.97,"t":"2026-10-16T15:05:00Z","v":2101,"vw":3134.904186},{"c":3139.61,"h":3139.98,"l":3134.84,"n":241,"o":3134.84,"t":"2026-10-16T15:10:00Z","v":1365,"vw":3136.597556},{"c":3134.87,"h":3140.3,"l":3133.65,"n":242,"o":3138.625,"t":"2026-10-16T15:15:00Z","v":1381,"vw":3138.195978},{"c":3129.41,"h":3134.805,"l":3129.19,"n":160,"o":3134,"t":"2026-10-16T15:20:00Z","v":923,"vw":3131.784388},{"c":3128.055,"h":3133.12,"l":3128.055,"n":158,"o":3131.4099,"t":"2026-10-16T15:25:00Z","v":841,"vw":3130.481926},{"c":3131.19,"h":3134.23,"l":3127.44,"n":194,"o":3127.44,"t":"2026-10-16T15:30:00Z","v":2389,"vw":3132.204685},{"c":3129.19,"h":3133.89,"l":3127.78,"n":183,"o":3133.17,"t":"2026-10-16T15:35:00Z","v":1648,"vw":3131.003649},{"c":3124.46,"h":3129.19,"l":3121.41,"n":197,"o":3129.19,"t":"2026-10-16T15:40:00Z","v":1157,"vw":3124.545289},{"c":3126.21,"h":3127.38,"l":3122.875,"n":135,"o":3122.875,"t":"2026-10-16T15:45:00Z","v":766,"vw":3125.144084},{"c":3127.39,"h":3127.39,"l":3121.74,"n":137,"o":3125.79,"t":"2026-10-16T15:50:00Z","v":576,"vw":3125.600316},{"c":3123.145,"h":3129.06,"l":3123.145,"n":176,"o":3126.89,"t":"2026-10-16T15:55:00Z","v":914,"vw":3125.652116},{"c":3126.305,"h":3129.17,"l":3123.36,"n":268,"o":3124.11,"t":"2026-10-16T16:00:00Z","v":1940,"vw":3125.918106},{"c":3126.16,"h":3128.57,"l":3123.25,"n":231,"o":3126.74,"t":"2026-10-16T16:05:00Z","v":2177,"vw":3126.080088},{"c":3113.85,"h":3125.435,"l":3113.85,"n":222,"o":3124.87,"t":"2026-10-16T16:10:00Z","v":1724,"vw":3119.684599},{"c":3111.19,"h":3115.71,"l":3110.69,"n":199,"o":3115.7,"t":"2026-10-16T16:15:00Z","v":1099,"vw":3112.535076},{"c":3111.23,"h":3113.99,"l":3109.28,"n":72,"o":3109.94,"t":"2026-10-16T16:20:00Z","v":393,"vw":3111.567595},{"c":3107.495,"h":3111.225,"l":3105.835,"n":245,"o":3111.225,"t":"2026-10-16T16:25:00Z","v":2750,"vw":3106.909561},{"c":3108.18,"h":3108.18,"l":3105.77,"n":134,"o":3107.59,"t":"2026-10-16T16:30:00Z","v":847,"vw":3106.928798},{"c":3107.535,"h":3110.68,"l":3107.3,"n":171,"o":3109.38,"t":"2026-10-16T16:35:00Z","v":1091,"vw":3109.050148},{"c":3108.11,"h":3108.115,"l":3105.3644,"n":62,"o":3108.115,"t":"2026-10-16T16:40:00Z","v":761,"vw":3106.217746},{"c":3108.29,"h":3108.925,"l":3106.59,"n":134,"o":3108.1925,"t":"2026-10-16T16:45:00Z","v":725,"vw":3107.832401},{"c":3110.24,"h":3110.24,"l":3105.82,"n":199,"o":3106.6,"t":"2026-10-16T16:50:00Z","v":1044,"vw":3106.895793},{"c":3108.89,"h":3111.455,"l":3106.56,"n":222,"o":3110.24,"t":"2026-10-16T16:55:00Z","v":1253,"vw":3109.891957},{"c":3098.48,"h":3106.45,"l":3098.48,"n":202,"o":3106.45,"t":"2026-10-16T17:00:00Z","v":1701,"vw":3102.094612},{"c":3099.8,"h":3100.705,"l":3096.22,"n":125,"o":3100.705,"t":"2026-10-16T17:05:00Z","v":447,"vw":3098.559583},{"c":3102.28,"h":3103.73,"l":3098.335,"n":208,"o":3098.335,"t":"2026-10-16T17:10:00Z","v":1103,"vw":3100.363109},{"c":3105.41,"h":3109.1,"l":3102.205,"n":297,"o":3102.25,"t":"2026-10-16T17:15:00Z","v":3752,"vw":3106.676595},{"c":3103.49,"h":3104.51,"l":3099.91,"n":227,"o":3104.51,"t":"2026-10-16T17:20:00Z","v":1091,"vw":3102.194025},{"c":3104.74,"h":3106.27,"l":3103.27,"n":203,"o":3104.71,"t":"2026-10-16T17:25:00Z","v":1578,"vw":3104.721904},{"c":3107.66,"h":3108.66,"l":3104.22,"n":249,"o":3105.265,"t":"2026-10-16T17:30:00Z","v":1296,"vw":3105.753049},{"c":3111.405,"h":3113.83,"l":3104.05,"n":324,"o":3108.87,"t":"2026-10-16T17:35:00Z","v":3206,"vw":3111.534541},{"c":3109.44,"h":3113.85,"l":3109.44,"n":265,"o":3109.97,"t":"2026-10-16T17:40:00Z","v":3319,"vw":3110.857534},{"c":3108.555,"h":3113.57,"l":3107.56,"n":213,"o":3109.435,"t":"2026-10-16T17:45:00Z","v":1934,"vw":3109.751427},{"c":3105.805,"h":3109.01,"l":3105.4,"n":171,"o":3108.56,"t":"2026-10-16T17:50:00Z","v":1091,"vw":3107.148052},{"c":3101.02,"h":3106.055,"l":3101.02,"n":213,"o":3106.055,"t":"2026-10-16T17:55:00Z","v":1784,"vw":3103.640955},{"c":3105.21,"h":3105.21,"l":3099.475,"n":329,"o":3101.405,"t":"2026-10-16T18:00:00Z","v":3293,"vw":3101.274268},{"c":3102.885,"h":3105.39,"l":3102.24,"n":241,"o":3104.93,"t":"2026-10-16T18:05:00Z","v":1327,"vw":3103.508172},{"c":3103.735,"h":3104.035,"l":3101.66,"n":150,"o":3101.92,"t":"2026-10-16T18:10:00Z","v":696,"vw":3103.06535},{"c":3102.67,"h":3102.67,"l":3098.47,"n":114,"o":3101.02,"t":"2026-10-16T18:15:00Z","v":296,"vw":3100.607378},{"c":3106.995,"h":3108.13,"l":3098.76,"n":313,"o":3102.66,"t":"2026-10-16T18:20:00Z","v":1965,"vw":3103.147033},{"c":3102.01,"h":3107.05,"l":3101.88,"n":280,"o":3107.05,"t":"2026-10-16T18:25:00Z","v":1580,"vw":3103.761391},{"c":3102.11,"h":3103.81,"l":3100.14,"n":185,"o":3101.965,"t":"2026-10-16T18:30:00Z","v":790,"vw":3101.72838},{"c":3101.15,"h":3101.15,"l":3097.765,"n":201,"o":3100.14,"t":"2026-10-16T18:35:00Z","v":1001,"vw":3099.110981},{"c":3101.82,"h":3103.065,"l":3099.06,"n":202,"o":3102.15,"t":"2026-10-16T18:40:00Z","v":816,"vw":3101.315455},{"c":3104.06,"h":3104.06,"l":3100.92,"n":128,"o":3101.88,"t":"2026-10-16T18:45:00Z","v":440,"vw":3102.881011},{"c":3098.66,"h":3104.4,"l":3098.66,"n":243,"o":3104.06,"t":"2026-10-16T18:50:00Z","v":1342,"vw":3103.502115},{"c":3100.435,"h":3103.29,"l":3099.26,"n":217,"o":3100.98,"t":"2026-10-16T18:55:00Z","v":1328,"vw":3100.743329},{"c":3114.15,"h":3116.55,"l":3099.84,"n":580,"o":3100.32,"t":"2026-10-16T19:00:00Z","v":6331,"vw":3108.1655},{"c":3109.26,"h":3113.935,"l":3109.26,"n":283,"o":3113.935,"t":"2026-10-16T19:05:00Z","v":1903,"vw":3110.864111},{"c":3105.77,"h":3111.28,"l":3105.59,"n":293,"o":3109.8,"t":"2026-10-16T19:10:00Z","v":2456,"vw":3109.335301},{"c":3103.03,"h":3105.995,"l":3100.2585,"n":266,"o":3105.77,"t":"2026-10-16T19:15:00Z","v":1572,"vw":3102.897921},{"c":3108.02,"h":3109.42,"l":3103.96,"n":266,"o":3104.7,"t":"2026-10-16T19:20:00Z","v":1400,"vw":3107.681211},{"c":3103.065,"h":3108.02,"l":3101.02,"n":307,"o":3106.0101,"t":"2026-10-16T19:25:00Z","v":2644,"vw":3105.32674},{"c":3102.75,"h":3104.53,"l":3099.45,"n":357,"o":3104.53,"t":"2026-10-16T19:30:00Z","v":2960,"vw":3102.108358},{"c":3102.45,"h":3106.7,"l":3101.73,"n":383,"o":3104.02,"t":"2026-10-16T19:35:00Z","v":3858,"vw":3104.004671},{"c":3104.825,"h":3105.93,"l":3097.77,"n":393,"o":3102.455,"t":"2026-10-16T19:40:00Z","v":2444,"vw":3100.518107},{"c":3108.28,"h":3110.23,"l":3103.95,"n":557,"o":3105.93,"t":"2026-10-16T19:45:00Z","v":3778,"vw":3107.938155},{"c":3116.89,"h":3119.63,"l":3108.33,"n":633,"o":3108.33,"t":"2026-10-16T19:50:00Z","v":5039,"vw":3116.054676},{"c":3122.38,"h":3122.38,"l":3114.06,"n":2117,"o":3116.89,"t":"2026-10-16T19:55:00Z","v":19452,"vw":3118.407225},{"c":3120.59,"h":3120.59,"l":3120.59,"n":91,"o":3120.59,"t":"2026-10-16T20:00:00Z","v":27896,"vw":3120.59},{"c":3125,"h":3125,"l":3124.94,"n":11,"o":3124.94,"t":"2026-10-16T20:05:00Z","v":201,"vw":3124.970652},{"c":3120.59,"h":3120.59,"l":3120.59,"n":1,"o":3120.59,"t":"2026-10-16T20:10:00Z","v":7611,"vw":3120.59},{"c":3120.59,"h":3120.59,"l":3120,"n":6,"o":3120,"t":"2026-10-16T20:15:00Z","v":32619,"vw":3120.588227},{"c":3079.835,"h":3079.835,"l":3079.835,"n":1,"o":3079.835,"t":"2026-10-19T12:10:00Z","v":13,"vw":3079.835},{"c":3085.03,"h":3085.03,"l":3085.03,"n":8,"o":3085.03,"t":"2026-10-19T12:50:00Z","v":46,"vw":3085.03},{"c":3089,"h":3089,"l":3088.99,"n":11,"o":3088.99,"t":"2026-10-19T13:15:00Z","v":63,"vw":3088.997778},{"c":3077,"h":3077,"l":3077,"n":7,"o":3077,"t":"2026-10-19T13:20:00Z","v":36,"vw":3077},{"c":3091.99,"h":3091.99,"l":3091.99,"n":3,"o":3091.99,"t":"2026-10-19T13:25:00Z","v":16,"vw":3091.99},{"c":3087.52,"h":3117.33,"l":3087.52,"n":365,"o":3113.96,"t":"2026-10-19T13:30:00Z","v":3448,"vw":3108.266351},{"c":3098.075,"h":3102.61,"l":3076.96,"n":180,"o":3078.315,"t":"2026-10-19T13:35:00Z","v":861,"vw":3097.83724},{"c":3097.38,"h":3098.301,"l":3086,"n":150,"o":3098.301,"t":"2026-10-19T13:40:00Z","v":417,"vw":3092.040599},{"c":3088.72,"h":3100,"l":3087.88,"n":330,"o":3097.92,"t":"2026-10-19T13:45:00Z","v":1949,"vw":3093.508651},{"c":3086.73,"h":3096.8,"l":3085.34,"n":203,"o":3089.88,"t":"2026-10-19T13:50:00Z","v":906,"vw":3088.679136},{"c":3094.26,"h":3097.43,"l":3085.365,"n":265,"o":3090.4,"t":"2026-10-19T13:55:00Z","v":1789,"vw":3089.852583},{"c":3099.97,"h":3099.97,"l":3089.47,"n":228,"o":3096.215,"t":"2026-10-19T14:00:00Z","v":1327,"vw":3096.168033},{"c":3093.525,"h":3094.36,"l":3087.86,"n":152,"o":3094.31,"t":"2026-10-19T14:05:00Z","v":1268,"vw":3092.454073},{"c":3086.79,"h":3092.6242,"l":3086.23,"n":118,"o":3091.66,"t":"2026-10-19T14:10:00Z","v":793,"vw":3089.876225},{"c":3088.87,"h":3091.87,"l":3086.51,"n":297,"o":3088.82,"t":"2026-10-19T14:15:00Z","v":2042,"vw":3088.341328},{"c":3090.275,"h":3092.86,"l":3085.65,"n":136,"o":3088.78,"t":"2026-10-19T14:20:00Z","v":790,"vw":3088.847051},{"c":3080.64,"h":3087.96,"l":3080.01,"n":175,"o":3087.31,"t":"2026-10-19T14:25:00Z","v":1023,"vw":3085.156791},{"c":3082.13,"h":3087.22,"l":3078.73,"n":505,"o":3087.22,"t":"2026-10-19T14:30:00Z","v":4927,"vw":3082.943521},{"c":3079.725,"h":3086.79,"l":3078.02,"n":170,"o":3080.45,"t":"2026-10-19T14:35:00Z","v":819,"vw":3083.785307},{"c":3071.91,"h":3082.69,"l":3071.91,"n":302,"o":3082.69,"t":"2026-10-19T14:40:00Z","v":2694,"vw":3076.466201},{"c":3076.33,"h":3081.21,"l":3075.685,"n":158,"o":3075.685,"t":"2026-10-19T14:45:00Z","v":645,"vw":3077.435819},{"c":3075.74,"h":3078.695,"l":3075.11,"n":87,"o":3078.695,"t":"2026-10-19T14:50:00Z","v":389,"vw":3076.996981},{"c":3084.76,"h":3086.909,"l":3068.16,"n":241,"o":3072.4704,"t":"2026-10-19T14:55:00Z","v":1623,"vw":3079.455699},{"c":3083.555,"h":3086.91,"l":3082.555,"n":202,"o":3084.76,"t":"2026-10-19T15:00:00Z","v":900,"vw":3084.712825},{"c":3088.35,"h":3091.455,"l":3083.53,"n":311,"o":3083.78,"t":"2026-10-19T15:05:00Z","v":2717,"vw":3088.445239},{"c":3089.65,"h":3092.455,"l":3086.52,"n":193,"o":3089.44,"t":"2026-10-19T15:10:00Z","v":830,"vw":3089.442285},{"c":3096.45,"h":3096.45,"l":3086.7601,"n":297,"o":3089.94,"t":"2026-10-19T15:15:00Z","v":2151,"vw":3090.975916},{"c":3091.7524,"h":3099.31,"l":3088.98,"n":176,"o":3096.47,"t":"2026-10-19T15:20:00Z","v":1509,"vw":3092.981834},{"c":3094.21,"h":3099.45,"l":3094.12,"n":235,"o":3094.48,"t":"2026-10-19T15:25:00Z","v":1568,"vw":3096.048775},{"c":3093.52,"h":3094.69,"l":3093.52,"n":86,"o":3094.31,"t":"2026-10-19T15:30:00Z","v":256,"vw":3094.183816},{"c":3089.745,"h":3094.33,"l":3089.74,"n":209,"o":3091.5,"t":"2026-10-19T15:35:00Z","v":1183,"vw":3092.18196},{"c":3086.815,"h":3089.585,"l":3086.815,"n":89,"o":3089.585,"t":"2026-10-19T15:40:00Z","v":663,"vw":3087.534064},{"c":3091.68,"h":3091.68,"l":3086.915,"n":93,"o":3086.915,"t":"2026-10-19T15:45:00Z","v":360,"vw":3089.803111},{"c":3091.155,"h":3092.9,"l":3089.88,"n":193,"o":3091.68,"t":"2026-10-19T15:50:00Z","v":896,"vw":3091.018879},{"c":3089.86,"h":3091.66,"l":3089.285,"n":126,"o":3091.155,"t":"2026-10-19T15:55:00Z","v":671,"vw":3090.38096},{"c":3087.24,"h":3093,"l":3087.24,"n":172,"o":3091.41,"t":"2026-10-19T16:00:00Z","v":922,"vw":3090.321894},{"c":3088.06,"h":3089.94,"l":3085.805,"n":180,"o":3089.165,"t":"2026-10-19T16:05:00Z","v":841,"vw":3088.359165},{"c":3087.81,"h":3090.055,"l":3085.465,"n":90,"o":3089.715,"t":"2026-10-19T16:10:00Z","v":513,"vw":3088.179433},{"c":3089.185,"h":3089.185,"l":3084.43,"n":152,"o":3087.8,"t":"2026-10-19T16:15:00Z","v":1183,"vw":3086.411991},{"c":3092.24,"h":3092.24,"l":3087.36,"n":127,"o":3088.855,"t":"2026-10-19T16:20:00Z","v":550,"vw":3088.741899},{"c":3089.05,"h":3091.54,"l":3089.05,"n":107,"o":3091.37,"t":"2026-10-19T16:25:00Z","v":383,"vw":3090.676257},{"c":3086.7,"h":3089.53,"l":3085.02,"n":190,"o":3089.39,"t":"2026-10-19T16:30:00Z","v":1124,"vw":3087.198752},{"c":3088.67,"h":3088.67,"l":3085,"n":181,"o":3085.965,"t":"2026-10-19T16:35:00Z","v":1109,"vw":3086.306177},{"c":3088.32,"h":3089.97,"l":3087.36,"n":141,"o":3088.06,"t":"2026-10-19T16:40:00Z","v":604,"vw":3088.612492},{"c":3090,"h":3090.2,"l":3088.14,"n":215,"o":3088.645,"t":"2026-10-19T16:45:00Z","v":1104,"vw":3088.976606},{"c":3089.77,"h":3091.43,"l":3088.57,"n":171,"o":3090.9,"t":"2026-10-19T16:50:00Z","v":727,"vw":3090.430541},{"c":3089.425,"h":3089.43,"l":3087.98,"n":27,"o":3089.43,"t":"2026-10-19T16:55:00Z","v":115,"vw":3088.8875},{"c":3092.01,"h":3093.26,"l":3090.6,"n":119,"o":3090.87,"t":"2026-10-19T17:00:00Z","v":533,"vw":3091.672252},{"c":3094.27,"h":3094.92,"l":3092.91,"n":170,"o":3092.96,"t":"2026-10-19T17:05:00Z","v":848,"vw":3094.210255},{"c":3095.355,"h":3095.83,"l":3094.1975,"n":177,"o":3094.265,"t":"2026-10-19T17:10:00Z","v":959,"vw":3094.824957},{"c":3096.875,"h":3096.875,"l":3095.33,"n":136,"o":3095.95,"t":"2026-10-19T17:15:00Z","v":692,"vw":3096.31194},{"c":3099.715,"h":3100,"l":3094.72,"n":200,"o":3095.55,"t":"2026-10-19T17:20:00Z","v":809,"vw":3097.139048},{"c":3100.675,"h":3101.625,"l":3100.25,"n":100,"o":3101.62,"t":"2026-10-19T17:25:00Z","v":480,"vw":3100.917909},{"c":3097.255,"h":3100.675,"l":3097.255,"n":197,"o":3100.675,"t":"2026-10-19T17:30:00Z","v":709,"vw":3099.270918},{"c":3099.79,"h":3099.79,"l":3097.265,"n":143,"o":3098,"t":"2026-10-19T17:35:00Z","v":543,"vw":3098.355586},{"c":3101.19,"h":3101.47,"l":3098.165,"n":194,"o":3100.335,"t":"2026-10-19T17:40:00Z","v":705,"vw":3099.680207},{"c":3101.715,"h":3102.24,"l":3099.49,"n":173,"o":3101.27,"t":"2026-10-19T17:45:00Z","v":882,"vw":3100.337113},{"c":3103.15,"h":3103.155,"l":3099.705,"n":159,"o":3101.535,"t":"2026-10-19T17:50:00Z","v":2041,"vw":3101.368201},{"c":3101.27,"h":3103.07,"l":3100.24,"n":208,"o":3101.95,"t":"2026-10-19T17:55:00Z","v":1400,"vw":3101.843558},{"c":3103,"h":3103,"l":3100.57,"n":176,"o":3102.44,"t":"2026-10-19T18:00:00Z","v":823,"vw":3101.810142},{"c":3101.44,"h":3103.14,"l":3100.98,"n":82,"o":3101.405,"t":"2026-10-19T18:05:00Z","v":397,"vw":3102.005495},{"c":3106.82,"h":3107,"l":3102.6601,"n":197,"o":3103.63,"t":"2026-10-19T18:10:00Z","v":705,"vw":3104.526305},{"c":3105.015,"h":3107.395,"l":3102.82,"n":159,"o":3107.395,"t":"2026-10-19T18:15:00Z","v":706,"vw":3105.657235},{"c":3103.95,"h":3105.05,"l":3101.56,"n":160,"o":3105.045,"t":"2026-10-19T18:20:00Z","v":963,"vw":3102.40229},{"c":3103.68,"h":3104.93,"l":3103.68,"n":103,"o":3104.65,"t":"2026-10-19T18:25:00Z","v":419,"vw":3104.356985},{"c":3101.2801,"h":3103.375,"l":3101.02,"n":96,"o":3101.02,"t":"2026-10-19T18:30:00Z","v":296,"vw":3101.765248},{"c":3103.555,"h":3104.68,"l":3103,"n":85,"o":3104.68,"t":"2026-10-19T18:35:00Z","v":409,"vw":3103.732099},{"c":3099.43,"h":3105.61,"l":3099.14,"n":215,"o":3103.97,"t":"2026-10-19T18:40:00Z","v":1857,"vw":3103.041104},{"c":3102.26,"h":3102.26,"l":3099.37,"n":155,"o":3099.37,"t":"2026-10-19T18:45:00Z","v":808,"vw":3100.615276},{"c":3101.93,"h":3101.94,"l":3100.1,"n":180,"o":3101.735,"t":"2026-10-19T18:50:00Z","v":1535,"vw":3101.395483},{"c":3101.135,"h":3103.51,"l":3100.79,"n":97,"o":3101.02,"t":"2026-10-19T18:55:00Z","v":1834,"vw":3102.453813},{"c":3095.925,"h":3102.319,"l":3095.825,"n":280,"o":3099.6,"t":"2026-10-19T19:00:00Z","v":1251,"vw":3098.112558},{"c":3100.69,"h":3102.56,"l":3094.5601,"n":307,"o":3094.5601,"t":"2026-10-19T19:05:00Z","v":3752,"vw":3098.730751},{"c":3100.74,"h":3104.19,"l":3100.74,"n":134,"o":3104.19,"t":"2026-10-19T19:10:00Z","v":452,"vw":3103.108018},{"c":3084.62,"h":3102.37,"l":3084.62,"n":431,"o":3102.37,"t":"2026-10-19T19:15:00Z","v":4392,"vw":3093.275338},{"c":3084.7499,"h":3087.6,"l":3083.165,"n":321,"o":3087.6,"t":"2026-10-19T19:20:00Z","v":1997,"vw":3085.223425},{"c":3084,"h":3084.26,"l":3081.78,"n":214,"o":3081.78,"t":"2026-10-19T19:25:00Z","v":1385,"vw":3082.804973},{"c":3078.415,"h":3084.41,"l":3075.9,"n":409,"o":3084,"t":"2026-10-19T19:30:00Z","v":2060,"vw":3079.911697},{"c":3074.825,"h":3080.89,"l":3074.825,"n":280,"o":3078.665,"t":"2026-10-19T19:35:00Z","v":1361,"vw":3077.219265},{"c":3092.585,"h":3093.32,"l":3074.925,"n":508,"o":3074.925,"t":"2026-10-19T19:40:00Z","v":6073,"vw":3086.968181},{"c":3091.69,"h":3092.69,"l":3088.77,"n":507,"o":3091.3,"t":"2026-10-19T19:45:00Z","v":4521,"vw":3091.108115},{"c":3097.3901,"h":3101.83,"l":3091.69,"n":633,"o":3091.69,"t":"2026-10-19T19:50:00Z","v":4649,"vw":3097.337327},{"c":3099.81,"h":3101.62,"l":3096.29,"n":1752,"o":3097.39,"t":"2026-10-19T19:55:00Z","v":13251,"vw":3098.702674},{"c":3097.88,"h":3097.88,"l":3097.88,"n":32,"o":3097.88,"t":"2026-10-19T20:00:00Z","v":16444,"vw":3097.88},{"c":3097.88,"h":3097.88,"l":3097.88,"n":1,"o":3097.88,"t":"2026-10-19T20:25:00Z","v":51,"vw":3097.88},{"c":3100,"h":3100,"l":3100,"n":1,"o":3100,"t":"2026-10-20T11:00:00Z","v":10,"vw":3100},{"c":3099,"h":3099,"l":3099,"n":5,"o":3099,"t":"2026-10-20T12:05:00Z","v":21,"vw":3099},{"c":3113,"h":3113,"l":3109,"n":14,"o":3109,"t":"2026-10-20T12:40:00Z","v":37,"vw":3111},{"c":3113.15,"h":3113.15,"l":3113,"n":11,"o":3113,"t":"2026-10-20T13:05:00Z","v":83,"vw":3113.05},{"c":3113.15,"h":3113.15,"l":3113.15,"n":2,"o":3113.15,"t":"2026-10-20T13:20:00Z","v":11,"vw":3113.15},{"c":3144.23,"h":3152,"l":3122.56,"n":368,"o":3129.75,"t":"2026-10-20T13:30:00Z","v":5278,"vw":3141.298545},{"c":3155,"h":3158.38,"l":3142.47,"n":209,"o":3143.82,"t":"2026-10-20T13:35:00Z","v":1436,"vw":3148.757477},{"c":3171.73,"h":3174.53,"l":3153.42,"n":373,"o":3154.76,"t":"2026-10-20T13:40:00Z","v":2609,"vw":3163.942072},{"c":3178.475,"h":3183,"l":3170.325,"n":411,"o":3173.8,"t":"2026-10-20T13:45:00Z","v":5375,"vw":3174.55036},{"c":3183,"h":3187.63,"l":3174.01,"n":325,"o":3175.36,"t":"2026-10-20T13:50:00Z","v":2684,"vw":3179.899164},{"c":3172.05,"h":3184.95,"l":3172.05,"n":321,"o":3181.48,"t":"2026-10-20T13:55:00Z","v":2499,"vw":3178.83153},{"c":3158.43,"h":3172.05,"l":3156.23,"n":388,"o":3172.05,"t":"2026-10-20T14:00:00Z","v":2797,"vw":3160.283768},{"c":3158.2,"h":3162.5699,"l":3148.81,"n":306,"o":3158.1825,"t":"2026-10-20T14:05:00Z","v":1451,"vw":3154.146565},{"c":3151.4225,"h":3158.2,"l":3151.415,"n":187,"o":3155.205,"t":"2026-10-20T14:10:00Z","v":1395,"vw":3153.970447},{"c":3154.54,"h":3158.005,"l":3150.37,"n":201,"o":3150.37,"t":"2026-10-20T14:15:00Z","v":1113,"vw":3153.527062},{"c":3158.0175,"h":3163,"l":3154.95,"n":243,"o":3156.9671,"t":"2026-10-20T14:20:00Z","v":1704,"vw":3161.178461},{"c":3152.07,"h":3154.6,"l":3142.5907,"n":181,"o":3154.6,"t":"2026-10-20T14:25:00Z","v":1792,"vw":3150.743094},{"c":3152.6,"h":3155.72,"l":3150.28,"n":205,"o":3152.065,"t":"2026-10-20T14:30:00Z","v":1273,"vw":3152.483579},{"c":3152.44,"h":3155.85,"l":3146.6794,"n":183,"o":3155.31,"t":"2026-10-20T14:35:00Z","v":940,"vw":3152.566664},{"c":3158.07,"h":3160.58,"l":3152.44,"n":152,"o":3152.44,"t":"2026-10-20T14:40:00Z","v":785,"vw":3156.107738},{"c":3155.58,"h":3160.54,"l":3155.57,"n":176,"o":3155.97,"t":"2026-10-20T14:45:00Z","v":1027,"vw":3157.717166},{"c":3164.25,"h":3166.37,"l":3157.86,"n":357,"o":3157.86,"t":"2026-10-20T14:50:00Z","v":3173,"vw":3162.827029},{"c":3164.82,"h":3170,"l":3164.26,"n":199,"o":3164.26,"t":"2026-10-20T14:55:00Z","v":1309,"vw":3166.434289},{"c":3164.115,"h":3167.9,"l":3162.9,"n":159,"o":3163.005,"t":"2026-10-20T15:00:00Z","v":1062,"vw":3163.820455},{"c":3169.9246,"h":3172,"l":3161.62,"n":187,"o":3161.62,"t":"2026-10-20T15:05:00Z","v":1197,"vw":3168.983975},{"c":3161.185,"h":3173.645,"l":3159.69,"n":238,"o":3169.805,"t":"2026-10-20T15:10:00Z","v":2073,"vw":3167.163145},{"c":3158.94,"h":3166.89,"l":3158.67,"n":162,"o":3165.34,"t":"2026-10-20T15:15:00Z","v":676,"vw":3162.992516},{"c":3167.95,"h":3167.95,"l":3162.66,"n":140,"o":3163.69,"t":"2026-10-20T15:20:00Z","v":695,"vw":3164.564356},{"c":3160.95,"h":3166.56,"l":3160.4903,"n":194,"o":3164.69,"t":"2026-10-20T15:25:00Z","v":1604,"vw":3164.815056},{"c":3164.644,"h":3166.2,"l":3163.23,"n":128,"o":3163.385,"t":"2026-10-20T15:30:00Z","v":664,"vw":3164.0843},{"c":3168.5,"h":3170.8225,"l":3163.78,"n":162,"o":3164.195,"t":"2026-10-20T15:35:00Z","v":814,"vw":3167.30859},{"c":3170.82,"h":3170.82,"l":3166.07,"n":183,"o":3170.45,"t":"2026-10-20T15:40:00Z","v":1019,"vw":3168.991045},{"c":3166.11,"h":3168.945,"l":3164.545,"n":172,"o":3168.94,"t":"2026-10-20T15:45:00Z","v":777,"vw":3167.096557},{"c":3164.59,"h":3170.47,"l":3164.59,"n":160,"o":3167.18,"t":"2026-10-20T15:50:00Z","v":868,"vw":3167.156215},{"c":3163.62,"h":3163.68,"l":3161.62,"n":73,"o":3163.68,"t":"2026-10-20T15:55:00Z","v":421,"vw":3162.798985},{"c":3160.42,"h":3166.84,"l":3160.42,"n":85,"o":3166.84,"t":"2026-10-20T16:00:00Z","v":593,"vw":3163.064965},{"c":3164.58,"h":3164.87,"l":3160.05,"n":90,"o":3162.9375,"t":"2026-10-20T16:05:00Z","v":838,"vw":3162.276229},{"c":3158.07,"h":3162.31,"l":3155.88,"n":202,"o":3162.305,"t":"2026-10-20T16:10:00Z","v":1617,"vw":3158.760291},{"c":3152.4,"h":3158.065,"l":3152.4,"n":190,"o":3158.065,"t":"2026-10-20T16:15:00Z","v":1201,"vw":3154.330269},{"c":3148.88,"h":3155.08,"l":3148.88,"n":173,"o":3154.13,"t":"2026-10-20T16:20:00Z","v":1175,"vw":3153.209251},{"c":3150.67,"h":3150.67,"l":3146.64,"n":121,"o":3148.88,"t":"2026-10-20T16:25:00Z","v":586,"vw":3149.364485},{"c":3154.74,"h":3154.74,"l":3151.2451,"n":53,"o":3151.58,"t":"2026-10-20T16:30:00Z","v":445,"vw":3152.075182},{"c":3153.504,"h":3154.52,"l":3151.95,"n":110,"o":3151.95,"t":"2026-10-20T16:35:00Z","v":883,"vw":3153.903524},{"c":3156.87,"h":3158.825,"l":3156.15,"n":130,"o":3156.15,"t":"2026-10-20T16:40:00Z","v":502,"vw":3157.439202},{"c":3157.755,"h":3158.8,"l":3155.6834,"n":173,"o":3156.78,"t":"2026-10-20T16:45:00Z","v":910,"vw":3157.372217},{"c":3152.43,"h":3155.87,"l":3151.91,"n":137,"o":3155.46,"t":"2026-10-20T16:50:00Z","v":789,"vw":3153.604317},{"c":3152.68,"h":3154.19,"l":3152.67,"n":31,"o":3154.115,"t":"2026-10-20T16:55:00Z","v":247,"vw":3153.465266},{"c":3151.91,"h":3154.095,"l":3151.69,"n":130,"o":3154.095,"t":"2026-10-20T17:00:00Z","v":774,"vw":3152.55465},{"c":3145.25,"h":3152.04,"l":3145.25,"n":134,"o":3152.04,"t":"2026-10-20T17:05:00Z","v":560,"vw":3148.323829},{"c":3148.465,"h":3150.3888,"l":3146.07,"n":263,"o":3146.54,"t":"2026-10-20T17:10:00Z","v":2376,"vw":3147.852558},{"c":3146.99,"h":3147.725,"l":3145.98,"n":122,"o":3146.64,"t":"2026-10-20T17:15:00Z","v":749,"vw":3146.82827},{"c":3149.74,"h":3149.81,"l":3147.46,"n":184,"o":3147.46,"t":"2026-10-20T17:20:00Z","v":1114,"vw":3148.498684},{"c":3150.225,"h":3151.215,"l":3148.1651,"n":177,"o":3148.625,"t":"2026-10-20T17:25:00Z","v":1007,"vw":3149.634428},{"c":3146.8,"h":3152.29,"l":3146.8,"n":149,"o":3150.36,"t":"2026-10-20T17:30:00Z","v":754,"vw":3149.93399},{"c":3148.53,"h":3150.18,"l":3147.37,"n":115,"o":3148.285,"t":"2026-10-20T17:35:00Z","v":659,"vw":3148.507951},{"c":3152.285,"h":3152.285,"l":3149.74,"n":78,"o":3149.75,"t":"2026-10-20T17:40:00Z","v":388,"vw":3150.736624},{"c":3152.11,"h":3154.345,"l":3151.33,"n":199,"o":3151.49,"t":"2026-10-20T17:45:00Z","v":1162,"vw":3152.503764},{"c":3156.555,"h":3157.69,"l":3152.25,"n":140,"o":3152.25,"t":"2026-10-20T17:50:00Z","v":797,"vw":3155.635787},{"c":3153.83,"h":3158.51,"l":3153.82,"n":225,"o":3155.5202,"t":"2026-10-20T17:55:00Z","v":1395,"vw":3155.944856},{"c":3151.9001,"h":3157.94,"l":3151.9001,"n":99,"o":3153.05,"t":"2026-10-20T18:00:00Z","v":338,"vw":3153.787559},{"c":3156.875,"h":3159.6624,"l":3152.7366,"n":134,"o":3152.7366,"t":"2026-10-20T18:05:00Z","v":482,"vw":3156.927892},{"c":3157.64,"h":3159.81,"l":3157.02,"n":214,"o":3157.02,"t":"2026-10-20T18:10:00Z","v":2037,"vw":3158.494212},{"c":3159.3,"h":3159.88,"l":3157.63,"n":126,"o":3159.025,"t":"2026-10-20T18:15:00Z","v":845,"vw":3158.681404},{"c":3155.81,"h":3159.31,"l":3155.81,"n":144,"o":3159.31,"t":"2026-10-20T18:20:00Z","v":862,"vw":3158.250743},{"c":3153.26,"h":3156,"l":3153.26,"n":158,"o":3155.81,"t":"2026-10-20T18:25:00Z","v":1131,"vw":3154.637256},{"c":3155.52,"h":3156.915,"l":3152.88,"n":165,"o":3153.79,"t":"2026-10-20T18:30:00Z","v":1169,"vw":3155.704767},{"c":3154.94,"h":3158.07,"l":3154.55,"n":164,"o":3155.49,"t":"2026-10-20T18:35:00Z","v":867,"vw":3155.82276},{"c":3155.53,"h":3157.62,"l":3154.51,"n":129,"o":3155.575,"t":"2026-10-20T18:40:00Z","v":1295,"vw":3155.652521},{"c":3155.32,"h":3155.37,"l":3153.39,"n":141,"o":3154.19,"t":"2026-10-20T18:45:00Z","v":1063,"vw":3154.414725},{"c":3152.92,"h":3155.0027,"l":3152.85,"n":288,"o":3155.0027,"t":"2026-10-20T18:50:00Z","v":2179,"vw":3153.884927},{"c":3150.06,"h":3154.015,"l":3150.06,"n":173,"o":3153.95,"t":"2026-10-20T18:55:00Z","v":1934,"vw":3152.058774},{"c":3142.08,"h":3153.02,"l":3140,"n":377,"o":3150.03,"t":"2026-10-20T19:00:00Z","v":4593,"vw":3147.443415},{"c":3138.4,"h":3142.08,"l":3124.46,"n":442,"o":3142.08,"t":"2026-10-20T19:05:00Z","v":5729,"vw":3134.22432},{"c":3150.87,"h":3151.575,"l":3134,"n":236,"o":3136.03,"t":"2026-10-20T19:10:00Z","v":1748,"vw":3141.834058},{"c":3156.49,"h":3156.7298,"l":3151.2,"n":296,"o":3153,"t":"2026-10-20T19:15:00Z","v":2982,"vw":3153.250475},{"c":3149.26,"h":3158.3621,"l":3146.01,"n":290,"o":3156.73,"t":"2026-10-20T19:20:00Z","v":3149,"vw":3153.321711},{"c":3150.89,"h":3153.52,"l":3149.36,"n":293,"o":3149.89,"t":"2026-10-20T19:25:00Z","v":1957,"vw":3151.61731},{"c":3152.715,"h":3156.815,"l":3149.26,"n":332,"o":3152.81,"t":"2026-10-20T19:30:00Z","v":2624,"vw":3153.945139},{"c":3156.565,"h":3158.33,"l":3152.72,"n":329,"o":3152.72,"t":"2026-10-20T19:35:00Z","v":3046,"vw":3156.296951},{"c":3153.425,"h":3157.53,"l":3152.93,"n":443,"o":3155.97,"t":"2026-10-20T19:40:00Z","v":4720,"vw":3155.83672},{"c":3157.07,"h":3159.98,"l":3152.735,"n":520,"o":3155.58,"t":"2026-10-20T19:45:00Z","v":4299,"vw":3155.659446},{"c":3157.715,"h":3163.03,"l":3155.05,"n":612,"o":3155.05,"t":"2026-10-20T19:50:00Z","v":6082,"vw":3159.310559},{"c":3163.455,"h":3163.49,"l":3153.14,"n":1883,"o":3156.58,"t":"2026-10-20T19:55:00Z","v":12682,"vw":3158.291867},{"c":3160.18,"h":3163.33,"l":3160.18,"n":44,"o":3163.33,"t":"2026-10-20T20:00:00Z","v":28481,"vw":3160.183641},{"c":3160.18,"h":3160.18,"l":3160.18,"n":1,"o":3160.18,"t":"2026-10-20T20:10:00Z","v":12189,"vw":3160.18},{"c":3151.13,"h":3151.13,"l":3151.13,"n":3,"o":3151.13,"t":"2026-10-21T12:10:00Z","v":17,"vw":3151.13},{"c":3149.27,"h":3154.72,"l":3141.06,"n":228,"o":3148.05,"t":"2026-10-21T13:30:00Z","v":1345,"vw":3147.836833},{"c":3148.53,"h":3151.31,"l":3142.16,"n":169,"o":3145.31,"t":"2026-10-21T13:35:00Z","v":692,"vw":3147.295787},{"c":3152.575,"h":3154.43,"l":3144.93,"n":198,"o":3146.315,"t":"2026-10-21T13:40:00Z","v":761,"vw":3149.5391},{"c":3145.19,"h":3151.4501,"l":3145.175,"n":192,"o":3150.69,"t":"2026-10-21T13:45:00Z","v":1238,"vw":3148.653367},{"c":3153.08,"h":3153.08,"l":3145.01,"n":161,"o":3148.03,"t":"2026-10-21T13:50:00Z","v":615,"vw":3147.33273},{"c":3148.81,"h":3153.27,"l":3139.19,"n":185,"o":3153.08,"t":"2026-10-21T13:55:00Z","v":651,"vw":3145.84328},{"c":3142.76,"h":3150.09,"l":3139.14,"n":101,"o":3150.09,"t":"2026-10-21T14:00:00Z","v":626,"vw":3142.557871},{"c":3130.01,"h":3146.66,"l":3127.01,"n":156,"o":3146.66,"t":"2026-10-21T14:05:00Z","v":1381,"vw":3133.134804},{"c":3142.985,"h":3143.605,"l":3131.935,"n":160,"o":3131.94,"t":"2026-10-21T14:10:00Z","v":815,"vw":3140.046491},{"c":3139.81,"h":3142.915,"l":3135.04,"n":160,"o":3142.915,"t":"2026-10-21T14:15:00Z","v":958,"vw":3138.56192},{"c":3136.65,"h":3141.05,"l":3134.89,"n":227,"o":3137.92,"t":"2026-10-21T14:20:00Z","v":1137,"vw":3137.83588},{"c":3138.1,"h":3143.37,"l":3135.57,"n":148,"o":3143.37,"t":"2026-10-21T14:25:00Z","v":447,"vw":3138.176079},{"c":3136.195,"h":3139.47,"l":3134.19,"n":150,"o":3137.25,"t":"2026-10-21T14:30:00Z","v":668,"vw":3136.409364},{"c":3136.43,"h":3141.41,"l":3136.43,"n":177,"o":3141.41,"t":"2026-10-21T14:35:00Z","v":726,"vw":3137.989765},{"c":3136.49,"h":3136.49,"l":3136.49,"n":6,"o":3136.49,"t":"2026-10-21T14:40:00Z","v":26,"vw":3136.49},{"c":3135.99,"h":3140.63,"l":3135.99,"n":98,"o":3137.455,"t":"2026-10-21T14:45:00Z","v":263,"vw":3138.214836},{"c":3137.24,"h":3139.81,"l":3135.68,"n":219,"o":3137.82,"t":"2026-10-21T14:50:00Z","v":2613,"vw":3137.803791},{"c":3132.73,"h":3139.14,"l":3132.73,"n":136,"o":3138.54,"t":"2026-10-21T14:55:00Z","v":1299,"vw":3135.780812},{"c":3133.93,"h":3133.93,"l":3129.875,"n":103,"o":3132.37,"t":"2026-10-21T15:00:00Z","v":666,"vw":3131.764737},{"c":3133.03,"h":3136.12,"l":3133.03,"n":42,"o":3136.12,"t":"2026-10-21T15:05:00Z","v":192,"vw":3134.192295},{"c":3130.49,"h":3136.1,"l":3130.49,"n":41,"o":3133.295,"t":"2026-10-21T15:10:00Z","v":325,"vw":3133.759065},{"c":3137.89,"h":3137.89,"l":3133.29,"n":129,"o":3133.29,"t":"2026-10-21T15:15:00Z","v":521,"vw":3135.730622},{"c":3138.0633,"h":3138.44,"l":3135.8,"n":91,"o":3138.43,"t":"2026-10-21T15:20:00Z","v":608,"vw":3137.064939},{"c":3137.935,"h":3137.935,"l":3134.08,"n":141,"o":3136.495,"t":"2026-10-21T15:25:00Z","v":454,"vw":3136.263484},{"c":3136.2875,"h":3139.105,"l":3135.98,"n":149,"o":3135.98,"t":"2026-10-21T15:30:00Z","v":840,"vw":3137.211302},{"c":3140.04,"h":3140.04,"l":3135.21,"n":161,"o":3137.5,"t":"2026-10-21T15:35:00Z","v":815,"vw":3137.921387},{"c":3136.125,"h":3140.98,"l":3136.125,"n":193,"o":3139.09,"t":"2026-10-21T15:40:00Z","v":890,"vw":3138.928097},{"c":3138.715,"h":3141.93,"l":3137.965,"n":86,"o":3139.78,"t":"2026-10-21T15:45:00Z","v":324,"vw":3139.901761},{"c":3139.26,"h":3139.27,"l":3138.85,"n":69,"o":3138.89,"t":"2026-10-21T15:50:00Z","v":267,"vw":3139.072105},{"c":3142.66,"h":3142.66,"l":3139.465,"n":136,"o":3139.49,"t":"2026-10-21T15:55:00Z","v":687,"vw":3141.757617},{"c":3142.89,"h":3144.99,"l":3142.085,"n":119,"o":3142.88,"t":"2026-10-21T16:00:00Z","v":624,"vw":3143.4982},{"c":3142.82,"h":3145.21,"l":3142.405,"n":101,"o":3144.9899,"t":"2026-10-21T16:05:00Z","v":595,"vw":3144.231099},{"c":3143.72,"h":3144.62,"l":3140.295,"n":189,"o":3140.95,"t":"2026-10-21T16:10:00Z","v":593,"vw":3141.633026},{"c":3145.35,"h":3145.35,"l":3143.785,"n":224,"o":3144.85,"t":"2026-10-21T16:15:00Z","v":663,"vw":3144.266634},{"c":3143.445,"h":3145.17,"l":3142.79,"n":310,"o":3143.18,"t":"2026-10-21T16:20:00Z","v":1155,"vw":3144.011048},{"c":3145.58,"h":3145.58,"l":3142.8975,"n":161,"o":3143.35,"t":"2026-10-21T16:25:00Z","v":592,"vw":3143.597831},{"c":3144.56,"h":3146.41,"l":3142.76,"n":236,"o":3144.79,"t":"2026-10-21T16:30:00Z","v":857,"vw":3143.842436},{"c":3146.79,"h":3149.38,"l":3143.42,"n":169,"o":3144.22,"t":"2026-10-21T16:35:00Z","v":1229,"vw":3144.692517},{"c":3143.66,"h":3147.82,"l":3143.08,"n":124,"o":3147.25,"t":"2026-10-21T16:40:00Z","v":763,"vw":3144.396175},{"c":3145.02,"h":3145.02,"l":3141.22,"n":80,"o":3143.36,"t":"2026-10-21T16:45:00Z","v":341,"vw":3143.221855},{"c":3146.6399,"h":3146.6399,"l":3143.36,"n":129,"o":3145.75,"t":"2026-10-21T16:50:00Z","v":659,"vw":3145.358514},{"c":3146.905,"h":3146.905,"l":3143.36,"n":103,"o":3143.36,"t":"2026-10-21T16:55:00Z","v":319,"vw":3146.1675},{"c":3141.85,"h":3145.58,"l":3141.85,"n":87,"o":3145.58,"t":"2026-10-21T17:00:00Z","v":445,"vw":3143.167019},{"c":3145.145,"h":3145.145,"l":3140.36,"n":140,"o":3142.14,"t":"2026-10-21T17:05:00Z","v":457,"vw":3143.400241},{"c":3142.3301,"h":3146.0699,"l":3142.3301,"n":89,"o":3144.91,"t":"2026-10-21T17:10:00Z","v":881,"vw":3144.422753},{"c":3142.045,"h":3146.35,"l":3142.045,"n":135,"o":3146.105,"t":"2026-10-21T17:15:00Z","v":437,"vw":3144.173802},{"c":3142.065,"h":3143.025,"l":3140.5,"n":96,"o":3142.045,"t":"2026-10-21T17:20:00Z","v":597,"vw":3141.271238},{"c":3140.255,"h":3142.4,"l":3139.03,"n":139,"o":3142.4,"t":"2026-10-21T17:25:00Z","v":647,"vw":3139.998717},{"c":3146.89,"h":3146.89,"l":3138.46,"n":158,"o":3141.55,"t":"2026-10-21T17:30:00Z","v":789,"vw":3140.317209},{"c":3144.56,"h":3146.05,"l":3141.05,"n":133,"o":3142.48,"t":"2026-10-21T17:35:00Z","v":660,"vw":3143.04085},{"c":3149,"h":3150.21,"l":3142.705,"n":187,"o":3142.705,"t":"2026-10-21T17:40:00Z","v":622,"vw":3146.907963},{"c":3145.01,"h":3150.21,"l":3144.23,"n":90,"o":3149.235,"t":"2026-10-21T17:45:00Z","v":551,"vw":3146.395235},{"c":3144.78,"h":3145.12,"l":3143.46,"n":142,"o":3145.12,"t":"2026-10-21T17:50:00Z","v":481,"vw":3143.989097},{"c":3143.945,"h":3146.37,"l":3142.42,"n":92,"o":3144.77,"t":"2026-10-21T17:55:00Z","v":911,"vw":3143.641615},{"c":3140.18,"h":3141.68,"l":3138.16,"n":212,"o":3141.68,"t":"2026-10-21T18:00:00Z","v":1363,"vw":3139.968127},{"c":3144.895,"h":3145.5,"l":3142.94,"n":146,"o":3142.94,"t":"2026-10-21T18:05:00Z","v":692,"vw":3144.434109},{"c":3151.44,"h":3151.44,"l":3144.93,"n":192,"o":3144.93,"t":"2026-10-21T18:10:00Z","v":881,"vw":3146.789537},{"c":3154,"h":3156.29,"l":3150.235,"n":160,"o":3151.41,"t":"2026-10-21T18:15:00Z","v":1201,"vw":3151.716625},{"c":3154.955,"h":3155.72,"l":3152.0401,"n":181,"o":3155.41,"t":"2026-10-21T18:20:00Z","v":801,"vw":3154.832764},{"c":3154.725,"h":3158.7,"l":3153.52,"n":186,"o":3154.955,"t":"2026-10-21T18:25:00Z","v":864,"vw":3156.275609},{"c":3149.915,"h":3153.03,"l":3149.75,"n":130,"o":3152.1,"t":"2026-10-21T18:30:00Z","v":579,"vw":3150.999429},{"c":3152.52,"h":3152.52,"l":3148.465,"n":169,"o":3149.755,"t":"2026-10-21T18:35:00Z","v":676,"vw":3150.462917},{"c":3149.9725,"h":3152.62,"l":3147.61,"n":181,"o":3150.92,"t":"2026-10-21T18:40:00Z","v":960,"vw":3149.452131},{"c":3149.515,"h":3151.79,"l":3148.06,"n":133,"o":3149.59,"t":"2026-10-21T18:45:00Z","v":765,"vw":3149.685771},{"c":3147.325,"h":3149.905,"l":3145.82,"n":114,"o":3149.905,"t":"2026-10-21T18:50:00Z","v":557,"vw":3148.231778},{"c":3138.46,"h":3146.79,"l":3138.175,"n":122,"o":3145.82,"t":"2026-10-21T18:55:00Z","v":795,"vw":3140.982748},{"c":3141.81,"h":3141.81,"l":3136.76,"n":315,"o":3138.685,"t":"2026-10-21T19:00:00Z","v":1507,"vw":3138.175179},{"c":3138.115,"h":3140.895,"l":3136.035,"n":199,"o":3140.895,"t":"2026-10-21T19:05:00Z","v":1132,"vw":3137.831278},{"c":3139.34,"h":3141.17,"l":3135.21,"n":420,"o":3139.56,"t":"2026-10-21T19:10:00Z","v":3657,"vw":3138.451702},{"c":3143.19,"h":3144.42,"l":3140.565,"n":255,"o":3141.34,"t":"2026-10-21T19:15:00Z","v":1121,"vw":3142.513599},{"c":3140.09,"h":3146,"l":3138.61,"n":177,"o":3144.025,"t":"2026-10-21T19:20:00Z","v":977,"vw":3142.433624},{"c":3147.76,"h":3147.76,"l":3142.36,"n":198,"o":3142.36,"t":"2026-10-21T19:25:00Z","v":1038,"vw":3144.515794},{"c":3156.19,"h":3156.19,"l":3144.8,"n":408,"o":3146.77,"t":"2026-10-21T19:30:00Z","v":2816,"vw":3148.747307},{"c":3153.5,"h":3156.48,"l":3152.88,"n":326,"o":3154.49,"t":"2026-10-21T19:35:00Z","v":2856,"vw":3155.078732},{"c":3152.735,"h":3156.64,"l":3150.29,"n":439,"o":3153,"t":"2026-10-21T19:40:00Z","v":5213,"vw":3153.201469},{"c":3155.435,"h":3156.875,"l":3152.07,"n":476,"o":3153.46,"t":"2026-10-21T19:45:00Z","v":4057,"vw":3155.101015},{"c":3161.44,"h":3162.75,"l":3155.96,"n":429,"o":3155.96,"t":"2026-10-21T19:50:00Z","v":2994,"vw":3159.686231},{"c":3158.37,"h":3163.7,"l":3156.775,"n":1537,"o":3161.255,"t":"2026-10-21T19:55:00Z","v":14603,"vw":3160.746227},{"c":3184.13,"h":3184.13,"l":3156.74,"n":63,"o":3156.74,"t":"2026-10-21T20:00:00Z","v":23923,"vw":3156.864026},{"c":3190,"h":3190,"l":3190,"n":1,"o":3190,"t":"2026-10-21T23:05:00Z","v":10,"vw":3190}],"history":[{"c":3218.48,"h":3223.49,"l":3185,"n":9117,"o":3185,"t":"2024-10-21T04:00:00Z","v":94077,"vw":3210.477589},{"c":3172.05,"h":3201.4169,"l":3149.78,"n":8715,"o":3179.86,"t":"2024-10-22T04:00:00Z","v":83718,"vw":3176.403552},{"c":3196.55,"h":3196.55,"l":3163.385,"n":8477,"o":3183.45,"t":"2024-10-23T04:00:00Z","v":130367,"vw":3190.135053},{"c":3153.25,"h":3171.18,"l":3112.33,"n":9674,"o":3146.28,"t":"2024-10-24T04:00:00Z","v":110988,"vw":3153.952822},{"c":3130.96,"h":3172.5724,"l":3119.99,"n":7826,"o":3165.6,"t":"2024-10-25T04:00:00Z","v":85433,"vw":3135.462176},{"c":3105.93,"h":3139.28,"l":3078.47,"n":10147,"o":3126.12,"t":"2024-10-28T04:00:00Z","v":109946,"vw":3106.581279},{"c":3060.89,"h":3108.01,"l":3060.89,"n":11198,"o":3090.88,"t":"2024-10-29T04:00:00Z","v":106771,"vw":3072.861212},{"c":3017.98,"h":3066.47,"l":3012.4,"n":10806,"o":3065.79,"t":"2024-10-30T04:00:00Z","v":109887,"vw":3028.592857},{"c":3009,"h":3029.15,"l":2990.395,"n":10971,"o":3008.94,"t":"2024-10-31T04:00:00Z","v":156707,"vw":3006.876354},{"c":2981.19,"h":3026.9179,"l":2980.1,"n":9418,"o":3020.56,"t":"2024-11-01T04:00:00Z","v":127168,"vw":2996.363737},{"c":3046.35,"h":3051.97,"l":2981.19,"n":10008,"o":2981.19,"t":"2024-11-04T05:00:00Z","v":102745,"vw":3040.487682},{"c":3059.83,"h":3071.92,"l":3010.45,"n":8323,"o":3034.46,"t":"2024-11-05T05:00:00Z","v":138592,"vw":3050.596455},{"c":3196.38,"h":3232.94,"l":3123.03,"n":14672,"o":3123.03,"t":"2024-11-06T05:00:00Z","v":215779,"vw":3183.93391},{"c":3150.18,"h":3205.05,"l":3143.2,"n":10475,"o":3205.05,"t":"2024-11-07T05:00:00Z","v":140608,"vw":3160.910977},{"c":3110.12,"h":3172.65,"l":3105.63,"n":11640,"o":3166.93,"t":"2024-11-08T05:00:00Z","v":145833,"vw":3133.532289},{"c":3173.4,"h":3182.56,"l":3117.96,"n":10297,"o":3117.96,"t":"2024-11-11T05:00:00Z","v":173159,"vw":3171.403706},{"c":3175.72,"h":3218.705,"l":3169.605,"n":10361,"o":3172.97,"t":"2024-11-12T05:00:00Z","v":127307,"vw":3182.463019},{"c":3161.87,"h":3195.87,"l":3155.82,"n":9447,"o":3173.99,"t":"2024-11-13T05:00:00Z","v":103182,"vw":3169.700698},{"c":3136.06,"h":3200,"l":3131.22,"n":10874,"o":3189,"t":"2024-11-14T05:00:00Z","v":107597,"vw":3146.490841},{"c":3107.53,"h":3150.79,"l":3100,"n":11215,"o":3133,"t":"2024-11-15T05:00:00Z","v":117884,"vw":3114.995668},{"c":3166.93,"h":3176.905,"l":3093.01,"n":13970,"o":3093.01,"t":"2024-11-18T05:00:00Z","v":130379,"vw":3160.065908},{"c":3106.91,"h":3141.27,"l":3097.54,"n":10804,"o":3141.27,"t":"2024-11-19T05:00:00Z","v":144156,"vw":3106.897651},{"c":3049.58,"h":3121.45,"l":3036.4,"n":8638,"o":3121.45,"t":"2024-11-20T05:00:00Z","v":121221,"vw":3058.006029},{"c":3068.69,"h":3083.39,"l":3055.0224,"n":9423,"o":3083.39,"t":"2024-11-21T05:00:00Z","v":92355,"vw":3069.895908},{"c":3099.38,"h":3114.93,"l":3082.08,"n":9466,"o":3086.56,"t":"2024-11-22T05:00:00Z","v":125962,"vw":3096.504982},{"c":3109.56,"h":3164.725,"l":3104.36,"n":12149,"o":3121.62,"t":"2024-11-25T05:00:00Z","v":206023,"vw":3120.931823},{"c":3144.21,"h":3157.53,"l":3076.435,"n":14725,"o":3099.81,"t":"2024-11-26T05:00:00Z","v":247125,"vw":3130.03319},{"c":3190.1,"h":3194.45,"l":3124.74,"n":11065,"o":3124.74,"t":"2024-11-27T05:00:00Z","v":137176,"vw":3171.26425},{"c":3169.54,"h":3232.99,"l":3169.54,"n":7877,"o":3173.94,"t":"2024-11-29T05:00:00Z","v":93213,"vw":3187.83427},{"c":3179.52,"h":3210.04,"l":3173.38,"n":14823,"o":3184,"t":"2024-12-02T05:00:00Z","v":160531,"vw":3184.440365},{"c":3189.5,"h":3209.47,"l":3171.29,"n":11295,"o":3187.63,"t":"2024-12-03T05:00:00Z","v":129958,"vw":3191.009238},{"c":3189.98,"h":3252.3,"l":3173.745,"n":12134,"o":3177.27,"t":"2024-12-04T05:00:00Z","v":146605,"vw":3204.257076},{"c":3190.07,"h":3242.55,"l":3179.0025,"n":11114,"o":3199.89,"t":"2024-12-05T05:00:00Z","v":105823,"vw":3197.938573},{"c":3309.44,"h":3312.9999,"l":3218,"n":14425,"o":3238.2,"t":"2024-12-06T05:00:00Z","v":185501,"vw":3295.788744},{"c":3324.01,"h":3345.275,"l":3305.57,"n":17822,"o":3333.25,"t":"2024-12-09T05:00:00Z","v":221930,"vw":3328.661017},{"c":3347.16,"h":3416.71,"l":3270,"n":20064,"o":3278.21,"t":"2024-12-10T05:00:00Z","v":230010,"vw":3356.534758},{"c":3342.72,"h":3394.19,"l":3339.95,"n":11615,"o":3339.95,"t":"2024-12-11T05:00:00Z","v":119122,"vw":3350.15255},{"c":3340.48,"h":3352.71,"l":3300,"n":11177,"o":3338.5,"t":"2024-12-12T05:00:00Z","v":125472,"vw":3331.7273},{"c":3370.27,"h":3378.96,"l":3345.4393,"n":10220,"o":3359.34,"t":"2024-12-13T05:00:00Z","v":111303,"vw":3367.020318},{"c":3350.13,"h":3392.47,"l":3335.971,"n":12162,"o":3369,"t":"2024-12-16T05:00:00Z","v":136066,"vw":3356.736794},{"c":3319.11,"h":3352.16,"l":3314.37,"n":10988,"o":3350,"t":"2024-12-17T05:00:00Z","v":136111,"vw":3323.179368},{"c":3238.52,"h":3324.36,"l":3236.695,"n":11883,"o":3318.3,"t":"2024-12-18T05:00:00Z","v":136698,"vw":3271.723091},{"c":3215.29,"h":3266.08,"l":3209.245,"n":11811,"o":3266.08,"t":"2024-12-19T05:00:00Z","v":129595,"vw":3221.881405},{"c":3253.47,"h":3274.26,"l":3206.16,"n":12099,"o":3221.13,"t":"2024-12-20T05:00:00Z","v":268808,"vw":3248.223759},{"c":3242.23,"h":3251.835,"l":3198.92,"n":10206,"o":3225.23,"t":"2024-12-23T05:00:00Z","v":175042,"vw":3233.213825},{"c":3283.48,"h":3286.965,"l":3252.56,"n":5567,"o":3269,"t":"2024-12-24T05:00:00Z","v":57453,"vw":3278.002905},{"c":3241.25,"h":3286.6,"l":3239.99,"n":7819,"o":3271.84,"t":"2024-12-26T05:00:00Z","v":80961,"vw":3247.73168},{"c":3241.62,"h":3262.1,"l":3220.96,"n":7993,"o":3225,"t":"2024-12-27T05:00:00Z","v":78628,"vw":3239.316299},{"c":3185.71,"h":3235.78,"l":3180.49,"n":9418,"o":3235.78,"t":"2024-12-30T05:00:00Z","v":112469,"vw":3191.289343},{"c":3202,"h":3223.745,"l":3174.51,"n":10676,"o":3177,"t":"2024-12-31T05:00:00Z","v":104646,"vw":3198.071306},{"c":3250,"h":3250,"l":3211.15,"n":11441,"o":3211.15,"t":"2025-01-02T05:00:00Z","v":105338,"vw":3239.359631},{"c":3268.78,"h":3270.28,"l":3235.0678,"n":9328,"o":3241.02,"t":"2025-01-03T05:00:00Z","v":113112,"vw":3261.231707},{"c":3293.46,"h":3328.66,"l":3245.87,"n":10713,"o":3245.87,"t":"2025-01-06T05:00:00Z","v":181211,"vw":3294.707041},{"c":3259.91,"h":3334.64,"l":3254.435,"n":9583,"o":3309.31,"t":"2025-01-07T05:00:00Z","v":104677,"vw":3272.270827},{"c":3303.35,"h":3305.23,"l":3248.98,"n":8864,"o":3253.19,"t":"2025-01-08T05:00:00Z","v":82250,"vw":3296.070047},{"c":3251.32,"h":3288.1,"l":3232.93,"n":13066,"o":3235.01,"t":"2025-01-10T05:00:00Z","v":132939,"vw":3253.925952},{"c":3239.62,"h":3276.9,"l":3232.87,"n":11583,"o":3237.12,"t":"2025-01-13T05:00:00Z","v":115321,"vw":3248.660497},{"c":3227.8,"h":3259.21,"l":3218.2,"n":8235,"o":3246.8,"t":"2025-01-14T05:00:00Z","v":83039,"vw":3229.72117},{"c":3206.05,"h":3254.475,"l":3203.255,"n":7694,"o":3252.92,"t":"2025-01-15T05:00:00Z","v":103734,"vw":3215.338859},{"c":3193.96,"h":3217.33,"l":3162,"n":10479,"o":3212.75,"t":"2025-01-16T05:00:00Z","v":110133,"vw":3189.403477},{"c":3228.4,"h":3230.85,"l":3202.1301,"n":11486,"o":3207.68,"t":"2025-01-17T05:00:00Z","v":144517,"vw":3220.288065},{"c":3297.72,"h":3312.59,"l":3205.23,"n":11735,"o":3237.21,"t":"2025-01-21T05:00:00Z","v":104474,"vw":3291.889898},{"c":3326.01,"h":3331.77,"l":3276.505,"n":10492,"o":3301.64,"t":"2025-01-22T05:00:00Z","v":102854,"vw":3323.07909},{"c":3373.57,"h":3376.75,"l":3311.6501,"n":9482,"o":3346.83,"t":"2025-01-23T05:00:00Z","v":103125,"vw":3363.79432},{"c":3332.53,"h":3361.41,"l":3301.83,"n":7968,"o":3360.67,"t":"2025-01-24T05:00:00Z","v":85017,"vw":3330.569621},{"c":3372.82,"h":3437.63,"l":3329.54,"n":14795,"o":3329.54,"t":"2025-01-27T05:00:00Z","v":136641,"vw":3386.700116},{"c":3318.58,"h":3378.1596,"l":3313.7,"n":9388,"o":3362.4,"t":"2025-01-28T05:00:00Z","v":93611,"vw":3338.520125},{"c":3314.05,"h":3325.545,"l":3295.09,"n":9562,"o":3306.83,"t":"2025-01-29T05:00:00Z","v":84033,"vw":3312.328326},{"c":3351.01,"h":3364.2,"l":3330.995,"n":8403,"o":3340.41,"t":"2025-01-30T05:00:00Z","v":79063,"vw":3349.415851},{"c":3350.21,"h":3375.67,"l":3331.845,"n":9737,"o":3351.66,"t":"2025-01-31T05:00:00Z","v":94178,"vw":3353.710148},{"c":3432.2,"h":3445.05,"l":3312.4,"n":16279,"o":3338.21,"t":"2025-02-03T05:00:00Z","v":209245,"vw":3420.608936},{"c":3459,"h":3475.1,"l":3389.84,"n":13016,"o":3425.36,"t":"2025-02-04T05:00:00Z","v":126412,"vw":3455.766149},{"c":3474.08,"h":3481.36,"l":3440,"n":11935,"o":3470.14,"t":"2025-02-05T05:00:00Z","v":96948,"vw":3469.675584},{"c":3466.69,"h":3484.42,"l":3435,"n":9986,"o":3454.95,"t":"2025-02-06T05:00:00Z","v":73510,"vw":3462.074047},{"c":3420.19,"h":3467,"l":3410.35,"n":9811,"o":3457,"t":"2025-02-07T05:00:00Z","v":84894,"vw":3427.843594},{"c":3427.55,"h":3437.49,"l":3413.19,"n":9796,"o":3427.75,"t":"2025-02-10T05:00:00Z","v":69896,"vw":3427.711083},{"c":3445.79,"h":3450.91,"l":3406.7501,"n":10745,"o":3409.26,"t":"2025-02-11T05:00:00Z","v":82948,"vw":3437.098051},{"c":3432.96,"h":3444.4,"l":3412.42,"n":8289,"o":3412.42,"t":"2025-02-12T05:00:00Z","v":59891,"vw":3431.245475},{"c":3469.71,"h":3474.18,"l":3427.865,"n":9165,"o":3445.51,"t":"2025-02-13T05:00:00Z","v":68730,"vw":3464.146411},{"c":3458.55,"h":3478,"l":3435.61,"n":8867,"o":3477.83,"t":"2025-02-14T05:00:00Z","v":77034,"vw":3460.092829},{"c":3384.43,"h":3451,"l":3371.7225,"n":12233,"o":3451,"t":"2025-02-18T05:00:00Z","v":116609,"vw":3391.447228},{"c":3396.46,"h":3417.37,"l":3388.27,"n":8029,"o":3399.66,"t":"2025-02-19T05:00:00Z","v":84661,"vw":3399.207426},{"c":3406.66,"h":3414.73,"l":3384.41,"n":9838,"o":3389.05,"t":"2025-02-20T05:00:00Z","v":70979,"vw":3403.77634},{"c":3368.98,"h":3415.9,"l":3359.5,"n":9569,"o":3415.9,"t":"2025-02-21T05:00:00Z","v":87531,"vw":3377.598393},{"c":3401,"h":3401.67,"l":3373.795,"n":9437,"o":3391.97,"t":"2025-02-24T05:00:00Z","v":82497,"vw":3397.05872},{"c":3425.6,"h":3435,"l":3411.765,"n":14672,"o":3416.3,"t":"2025-02-25T05:00:00Z","v":124247,"vw":3423.954754},{"c":3392.97,"h":3430.67,"l":3381.21,"n":10719,"o":3430.67,"t":"2025-02-26T05:00:00Z","v":93569,"vw":3402.517794},{"c":3444.69,"h":3459.76,"l":3395.28,"n":13129,"o":3400.67,"t":"2025-02-27T05:00:00Z","v":106906,"vw":3437.298738},{"c":3493.01,"h":3500,"l":3437.505,"n":13327,"o":3479.76,"t":"2025-02-28T05:00:00Z","v":157205,"vw":3484.5021},{"c":3477.76,"h":3519,"l":3449.94,"n":18844,"o":3498,"t":"2025-03-03T05:00:00Z","v":180186,"vw":3481.785695},{"c":3473.66,"h":3563.57,"l":3411.2,"n":24936,"o":3425.73,"t":"2025-03-04T05:00:00Z","v":308237,"vw":3487.615515},{"c":3555.88,"h":3570.5,"l":3469.595,"n":16784,"o":3474.93,"t":"2025-03-05T05:00:00Z","v":167133,"vw":3545.063221},{"c":3615.79,"h":3615.79,"l":3532.265,"n":16561,"o":3544.81,"t":"2025-03-06T05:00:00Z","v":180339,"vw":3600.91485},{"c":3614.97,"h":3636.96,"l":3549.8,"n":18900,"o":3589.95,"t":"2025-03-07T05:00:00Z","v":198875,"vw":3604.913884},{"c":3690.12,"h":3704.425,"l":3622.04,"n":16297,"o":3622.04,"t":"2025-03-10T04:00:00Z","v":188967,"vw":3681.415505},{"c":3562.76,"h":3680,"l":3524.57,"n":18176,"o":3680,"t":"2025-03-11T04:00:00Z","v":208095,"vw":3563.335198},{"c":3547.13,"h":3573.79,"l":3492.87,"n":14386,"o":3562.76,"t":"2025-03-12T04:00:00Z","v":115929,"vw":3538.958405},{"c":3545.65,"h":3565.02,"l":3502.99,"n":16072,"o":3559.7,"t":"2025-03-13T04:00:00Z","v":158445,"vw":3544.058465},{"c":3554.91,"h":3578.06,"l":3520.915,"n":15922,"o":3550,"t":"2025-03-14T04:00:00Z","v":164187,"vw":3557.016888},{"c":3620.82,"h":3627.44,"l":3550.52,"n":13516,"o":3555.18,"t":"2025-03-17T04:00:00Z","v":129241,"vw":3609.119721},{"c":3614.27,"h":3634.21,"l":3585.955,"n":11637,"o":3634.21,"t":"2025-03-18T04:00:00Z","v":87233,"vw":3612.179271},{"c":3591.61,"h":3620.48,"l":3571.37,"n":12276,"o":3616,"t":"2025-03-19T04:00:00Z","v":134638,"vw":3591.961774},{"c":3573.38,"h":3610,"l":3567.09,"n":9773,"o":3584.09,"t":"2025-03-20T04:00:00Z","v":81280,"vw":3582.220602},{"c":3606.34,"h":3617.275,"l":3547.8,"n":13615,"o":3594.29,"t":"2025-03-21T04:00:00Z","v":208699,"vw":3602.397239},{"c":3657.82,"h":3679.9999,"l":3619.725,"n":11565,"o":3639.18,"t":"2025-03-24T04:00:00Z","v":115930,"vw":3654.829576},{"c":3672.23,"h":3678.39,"l":3612.7801,"n":13761,"o":3655.85,"t":"2025-03-25T04:00:00Z","v":135256,"vw":3654.943916},{"c":3681.68,"h":3693.88,"l":3663,"n":12535,"o":3680,"t":"2025-03-26T04:00:00Z","v":129332,"vw":3678.560118},{"c":3828.11,"h":3838,"l":3680,"n":21679,"o":3700,"t":"2025-03-27T04:00:00Z","v":285678,"vw":3807.218213},{"c":3771,"h":3832.085,"l":3745.49,"n":18186,"o":3817.82,"t":"2025-03-28T04:00:00Z","v":166683,"vw":3773.77467},{"c":3812.78,"h":3842.82,"l":3776.84,"n":18015,"o":3776.84,"t":"2025-03-31T04:00:00Z","v":209703,"vw":3815.608675},{"c":3813.27,"h":3830.26,"l":3786.92,"n":15219,"o":3801,"t":"2025-04-01T04:00:00Z","v":221779,"vw":3809.559064},{"c":3809.26,"h":3822.84,"l":3760.915,"n":11932,"o":3778,"t":"2025-04-02T04:00:00Z","v":100230,"vw":3800.008143},{"c":3826.15,"h":3916.81,"l":3770.9,"n":19264,"o":3770.9,"t":"2025-04-03T04:00:00Z","v":182066,"vw":3840.519696},{"c":3653.24,"h":3845.1,"l":3652.22,"n":22654,"o":3792.72,"t":"2025-04-04T04:00:00Z","v":209942,"vw":3710.797718},{"c":3478.38,"h":3572.34,"l":3434,"n":27982,"o":3550,"t":"2025-04-07T04:00:00Z","v":313760,"vw":3487.899575},{"c":3499.08,"h":3603.69,"l":3473.33,"n":20599,"o":3535.54,"t":"2025-04-08T04:00:00Z","v":206130,"vw":3518.414585},{"c":3575.12,"h":3708.04,"l":3433.65,"n":19395,"o":3468.27,"t":"2025-04-09T04:00:00Z","v":248545,"vw":3556.945079},{"c":3615.24,"h":3650,"l":3513.33,"n":16960,"o":3551.04,"t":"2025-04-10T04:00:00Z","v":180674,"vw":3595.245856},{"c":3659.6,"h":3681.6399,"l":3598.4,"n":17483,"o":3598.4,"t":"2025-04-11T04:00:00Z","v":144459,"vw":3651.313757},{"c":3680.78,"h":3700.35,"l":3648.09,"n":11284,"o":3671.29,"t":"2025-04-14T04:00:00Z","v":118255,"vw":3679.613067},{"c":3631.17,"h":3699.75,"l":3631.17,"n":10269,"o":3699.75,"t":"2025-04-15T04:00:00Z","v":113217,"vw":3652.900979},{"c":3566.86,"h":3661.54,"l":3565,"n":10993,"o":3638.03,"t":"2025-04-16T04:00:00Z","v":89698,"vw":3583.186881},{"c":3603.47,"h":3630.71,"l":3575.19,"n":9404,"o":3575.19,"t":"2025-04-17T04:00:00Z","v":84447,"vw":3599.27322},{"c":3569.24,"h":3618.75,"l":3506.62,"n":12778,"o":3591.9,"t":"2025-04-21T04:00:00Z","v":129920,"vw":3557.179251},{"c":3678.66,"h":3682,"l":3592.22,"n":13043,"o":3592.22,"t":"2025-04-22T04:00:00Z","v":115731,"vw":3658.58754},{"c":3652.11,"h":3712.91,"l":3629.66,"n":12619,"o":3679,"t":"2025-04-23T04:00:00Z","v":114376,"vw":3659.634487},{"c":3609.65,"h":3700,"l":3565.86,"n":13100,"o":3626.57,"t":"2025-04-24T04:00:00Z","v":122391,"vw":3605.272308},{"c":3609.33,"h":3623.84,"l":3533.32,"n":14374,"o":3623.84,"t":"2025-04-25T04:00:00Z","v":103830,"vw":3594.821155},{"c":3617.91,"h":3636,"l":3604.24,"n":10219,"o":3636,"t":"2025-04-28T04:00:00Z","v":87116,"vw":3618.682021},{"c":3704.95,"h":3706.73,"l":3603.73,"n":12641,"o":3603.73,"t":"2025-04-29T04:00:00Z","v":111367,"vw":3693.865893},{"c":3762.6,"h":3774.54,"l":3662.73,"n":13708,"o":3704.95,"t":"2025-04-30T04:00:00Z","v":159793,"vw":3755.387528},{"c":3732.92,"h":3757.4801,"l":3711.705,"n":10794,"o":3721.28,"t":"2025-05-01T04:00:00Z","v":103351,"vw":3732.169071},{"c":3756.33,"h":3790.87,"l":3737.5681,"n":10224,"o":3790.87,"t":"2025-05-02T04:00:00Z","v":77268,"vw":3757.367239},{"c":3775.55,"h":3783.23,"l":3730.83,"n":10250,"o":3767.49,"t":"2025-05-05T04:00:00Z","v":105312,"vw":3764.082358},{"c":3747.02,"h":3773.4846,"l":3733.905,"n":9063,"o":3768.06,"t":"2025-05-06T04:00:00Z","v":71842,"vw":3748.953106},{"c":3745.54,"h":3773.035,"l":3738.3,"n":10216,"o":3740.15,"t":"2025-05-07T04:00:00Z","v":86473,"vw":3749.290082},{"c":3674.73,"h":3742.2,"l":3658.15,"n":11817,"o":3742.2,"t":"2025-05-08T04:00:00Z","v":86809,"vw":3683.394862},{"c":3663.73,"h":3700.54,"l":3636.99,"n":11220,"o":3700.54,"t":"2025-05-09T04:00:00Z","v":81999,"vw":3664.408048},{"c":3664.25,"h":3706.085,"l":3565.02,"n":17895,"o":3699.07,"t":"2025-05-12T04:00:00Z","v":135035,"vw":3652.841764},{"c":3644.75,"h":3694.84,"l":3638.98,"n":10696,"o":3665,"t":"2025-05-13T04:00:00Z","v":77899,"vw":3650.616657},{"c":3645.43,"h":3665.02,"l":3633.17,"n":11503,"o":3647,"t":"2025-05-14T04:00:00Z","v":99850,"vw":3646.504262},{"c":3758.37,"h":3758.37,"l":3654.47,"n":14267,"o":3654.47,"t":"2025-05-15T04:00:00Z","v":135800,"vw":3737.777979},{"c":3786.42,"h":3791.3244,"l":3747.2,"n":12907,"o":3760.42,"t":"2025-05-16T04:00:00Z","v":161341,"vw":3778.216535},{"c":3879.97,"h":3882.53,"l":3797.45,"n":14810,"o":3813.8,"t":"2025-05-19T04:00:00Z","v":139165,"vw":3863.646352},{"c":3880.15,"h":3900,"l":3834.55,"n":11441,"o":3875,"t":"2025-05-20T04:00:00Z","v":106646,"vw":3879.257869},{"c":3872.6,"h":3910,"l":3837.01,"n":13029,"o":3910,"t":"2025-05-21T04:00:00Z","v":114316,"vw":3870.571455},{"c":3859.25,"h":3900,"l":3846.91,"n":11466,"o":3871.88,"t":"2025-05-22T04:00:00Z","v":105508,"vw":3866.344195},{"c":3826.46,"h":3882.87,"l":3821.955,"n":16509,"o":3855.01,"t":"2025-05-23T04:00:00Z","v":151279,"vw":3832.510084},{"c":3695.66,"h":3860.92,"l":3641.55,"n":30349,"o":3750,"t":"2025-05-27T04:00:00Z","v":322962,"vw":3712.324738},{"c":3744.42,"h":3790.1,"l":3702.96,"n":20285,"o":3702.96,"t":"2025-05-28T04:00:00Z","v":205391,"vw":3754.402761},{"c":3689.63,"h":3730.59,"l":3668.887,"n":14031,"o":3730.59,"t":"2025-05-29T04:00:00Z","v":135305,"vw":3691.490245},{"c":3733.04,"h":3764.375,"l":3695.6,"n":13094,"o":3706.3,"t":"2025-05-30T04:00:00Z","v":190985,"vw":3734.36839},{"c":3749.81,"h":3769.77,"l":3702.19,"n":16798,"o":3709.45,"t":"2025-06-02T04:00:00Z","v":138343,"vw":3746.325062},{"c":3748,"h":3768.44,"l":3708,"n":11460,"o":3740,"t":"2025-06-03T04:00:00Z","v":95969,"vw":3745.779535},{"c":3717.04,"h":3752.9,"l":3699.37,"n":11763,"o":3740,"t":"2025-06-04T04:00:00Z","v":95057,"vw":3721.644736},{"c":3725.25,"h":3737.495,"l":3686.43,"n":9659,"o":3733.8,"t":"2025-06-05T04:00:00Z","v":84536,"vw":3724.864589},{"c":3719.24,"h":3737.1645,"l":3677.06,"n":11426,"o":3730.01,"t":"2025-06-06T04:00:00Z","v":98854,"vw":3719.945181},{"c":3697.48,"h":3711.14,"l":3642.545,"n":16603,"o":3711.14,"t":"2025-06-09T04:00:00Z","v":173555,"vw":3695.727158},{"c":3713.57,"h":3723.3,"l":3694.005,"n":16491,"o":3700,"t":"2025-06-10T04:00:00Z","v":178388,"vw":3709.287605},{"c":3658.59,"h":3723.99,"l":3650,"n":13670,"o":3703.22,"t":"2025-06-11T04:00:00Z","v":115358,"vw":3670.69225},{"c":3683.47,"h":3688.3669,"l":3620.08,"n":13239,"o":3660.07,"t":"2025-06-12T04:00:00Z","v":156630,"vw":3665.118006},{"c":3642.6,"h":3686,"l":3625.8,"n":12259,"o":3664.81,"t":"2025-06-13T04:00:00Z","v":119861,"vw":3648.637575},{"c":3603.17,"h":3644.97,"l":3565.99,"n":15334,"o":3644.03,"t":"2025-06-16T04:00:00Z","v":146780,"vw":3601.748998},{"c":3604.65,"h":3646.9573,"l":3597.51,"n":12927,"o":3597.51,"t":"2025-06-17T04:00:00Z","v":138805,"vw":3610.605415},{"c":3603.63,"h":3642.17,"l":3596.35,"n":12222,"o":3620.63,"t":"2025-06-18T04:00:00Z","v":131704,"vw":3608.284427},{"c":3655.33,"h":3656.28,"l":3591.095,"n":14365,"o":3606.5,"t":"2025-06-20T04:00:00Z","v":206080,"vw":3641.838178},{"c":3709.54,"h":3727.43,"l":3642.31,"n":16730,"o":3664.64,"t":"2025-06-23T04:00:00Z","v":214693,"vw":3705.487972},{"c":3577.54,"h":3697.24,"l":3575.405,"n":17654,"o":3697.24,"t":"2025-06-24T04:00:00Z","v":161492,"vw":3601.780613},{"c":3489.54,"h":3583.835,"l":3477.88,"n":24107,"o":3568.48,"t":"2025-06-25T04:00:00Z","v":227757,"vw":3508.777675},{"c":3522.25,"h":3525.595,"l":3442.76,"n":17299,"o":3502.98,"t":"2025-06-26T04:00:00Z","v":204167,"vw":3501.72807},{"c":3609.49,"h":3612.1,"l":3517.04,"n":13865,"o":3517.04,"t":"2025-06-27T04:00:00Z","v":367907,"vw":3601.929703},{"c":3712.23,"h":3723.42,"l":3583.11,"n":17326,"o":3628.18,"t":"2025-06-30T04:00:00Z","v":185440,"vw":3683.577792},{"c":3718.59,"h":3750.99,"l":3688.61,"n":14950,"o":3707.51,"t":"2025-07-01T04:00:00Z","v":134612,"vw":3718.418067},{"c":3685.34,"h":3720.15,"l":3661.7601,"n":11766,"o":3695.27,"t":"2025-07-02T04:00:00Z","v":111429,"vw":3682.256859},{"c":3769.26,"h":3770.285,"l":3695.15,"n":8830,"o":3723.44,"t":"2025-07-03T04:00:00Z","v":84768,"vw":3759.677442},{"c":3790.64,"h":3795.23,"l":3746.49,"n":13208,"o":3763.91,"t":"2025-07-07T04:00:00Z","v":115822,"vw":3786.90319},{"c":3742.08,"h":3783.5,"l":3721.0501,"n":11237,"o":3782.35,"t":"2025-07-08T04:00:00Z","v":108452,"vw":3743.635162},{"c":3742.18,"h":3748.751,"l":3703.275,"n":10730,"o":3731.64,"t":"2025-07-09T04:00:00Z","v":83517,"vw":3738.079386},{"c":3728.48,"h":3779.95,"l":3700.0001,"n":13297,"o":3749.73,"t":"2025-07-10T04:00:00Z","v":188280,"vw":3740.44413},{"c":3705.64,"h":3731.6525,"l":3681.83,"n":12206,"o":3710.51,"t":"2025-07-11T04:00:00Z","v":105637,"vw":3709.558627},{"c":3772.3,"h":3778.49,"l":3695.585,"n":12740,"o":3711.21,"t":"2025-07-14T04:00:00Z","v":126875,"vw":3749.189816},{"c":3696.94,"h":3789.9265,"l":3690.49,"n":9788,"o":3749.85,"t":"2025-07-15T04:00:00Z","v":67955,"vw":3707.814506},{"c":3682.62,"h":3693.75,"l":3632.15,"n":11872,"o":3693.75,"t":"2025-07-16T04:00:00Z","v":110828,"vw":3673.523057},{"c":3649.42,"h":3719.9551,"l":3637.0666,"n":12016,"o":3674.25,"t":"2025-07-17T04:00:00Z","v":96368,"vw":3664.966035},{"c":3713.93,"h":3715.93,"l":3650,"n":9761,"o":3665.22,"t":"2025-07-18T04:00:00Z","v":100747,"vw":3696.237182},{"c":3729.7,"h":3774.5,"l":3705.35,"n":11044,"o":3714.36,"t":"2025-07-21T04:00:00Z","v":107565,"vw":3738.016529},{"c":3773.71,"h":3775.98,"l":3706.04,"n":13122,"o":3730.29,"t":"2025-07-22T04:00:00Z","v":101528,"vw":3760.34675},{"c":3771.19,"h":3773.87,"l":3705.89,"n":14721,"o":3764,"t":"2025-07-23T04:00:00Z","v":123018,"vw":3756.040353},{"c":3841.5,"h":3891.6975,"l":3762.18,"n":17382,"o":3774.53,"t":"2025-07-24T04:00:00Z","v":174310,"vw":3845.233849},{"c":3820.91,"h":3893.21,"l":3814.11,"n":10366,"o":3861.06,"t":"2025-07-25T04:00:00Z","v":80668,"vw":3833.024068},{"c":3796.56,"h":3822,"l":3780.77,"n":11276,"o":3802.9,"t":"2025-07-28T04:00:00Z","v":77286,"vw":3795.397507},{"c":3873.85,"h":3879.46,"l":3803.93,"n":16982,"o":3824.6,"t":"2025-07-29T04:00:00Z","v":171138,"vw":3862.58648},{"c":3843.11,"h":3919.5,"l":3817.45,"n":13654,"o":3891.28,"t":"2025-07-30T04:00:00Z","v":124303,"vw":3861.11146},{"c":3768.38,"h":3860.925,"l":3754.42,"n":16530,"o":3828.99,"t":"2025-07-31T04:00:00Z","v":162308,"vw":3792.646214},{"c":3858.86,"h":3859.12,"l":3755.89,"n":15571,"o":3816.88,"t":"2025-08-01T04:00:00Z","v":104926,"vw":3838.906254},{"c":3967.76,"h":3972.1895,"l":3870.61,"n":15729,"o":3870.61,"t":"2025-08-04T04:00:00Z","v":113031,"vw":3943.100776},{"c":4011.25,"h":4021.93,"l":3961.6,"n":15120,"o":3961.6,"t":"2025-08-05T04:00:00Z","v":152531,"vw":3997.491428},{"c":4072.8,"h":4094.69,"l":4020,"n":13548,"o":4023.05,"t":"2025-08-06T04:00:00Z","v":109262,"vw":4061.441238},{"c":4060.33,"h":4081.06,"l":4012.3101,"n":11647,"o":4072.8,"t":"2025-08-07T04:00:00Z","v":73360,"vw":4052.17805},{"c":4035.16,"h":4078.8,"l":4027.79,"n":10971,"o":4060.32,"t":"2025-08-08T04:00:00Z","v":93620,"vw":4044.745229},{"c":4036.79,"h":4055.63,"l":4017.39,"n":10635,"o":4043.99,"t":"2025-08-11T04:00:00Z","v":96364,"vw":4034.784435},{"c":4000.67,"h":4045.9899,"l":3974.09,"n":12635,"o":4041.62,"t":"2025-08-12T04:00:00Z","v":95653,"vw":4005.086518},{"c":4036.43,"h":4049.62,"l":4013.15,"n":13150,"o":4022.92,"t":"2025-08-13T04:00:00Z","v":108337,"vw":4032.584657},{"c":3992.48,"h":4041.095,"l":3989.53,"n":11210,"o":4030.86,"t":"2025-08-14T04:00:00Z","v":80540,"vw":4003.014387},{"c":4006.91,"h":4021.005,"l":3989.245,"n":10914,"o":4005.6,"t":"2025-08-15T04:00:00Z","v":100173,"vw":4005.984432},{"c":4039.95,"h":4066.68,"l":4023.75,"n":13111,"o":4030,"t":"2025-08-18T04:00:00Z","v":137264,"vw":4049.671352},{"c":4128.8,"h":4138.3627,"l":4029.3,"n":12754,"o":4029.3,"t":"2025-08-19T04:00:00Z","v":114158,"vw":4119.518709},{"c":4158.1,"h":4187.39,"l":4121.3397,"n":12994,"o":4154.28,"t":"2025-08-20T04:00:00Z","v":121758,"vw":4155.076332},{"c":4127.69,"h":4147.4925,"l":4100.02,"n":11184,"o":4109.29,"t":"2025-08-21T04:00:00Z","v":91574,"vw":4123.217432},{"c":4110.61,"h":4157.57,"l":4089.14,"n":12823,"o":4151.15,"t":"2025-08-22T04:00:00Z","v":119374,"vw":4117.194133},{"c":4139.83,"h":4141.5,"l":4086.89,"n":11025,"o":4100,"t":"2025-08-25T04:00:00Z","v":80325,"vw":4128.486244},{"c":4180.17,"h":4187.37,"l":4117.195,"n":13426,"o":4145.85,"t":"2025-08-26T04:00:00Z","v":117471,"vw":4171.700042},{"c":4205.41,"h":4216.02,"l":4164.02,"n":11574,"o":4216.02,"t":"2025-08-27T04:00:00Z","v":113462,"vw":4197.05805},{"c":4197.09,"h":4222.4399,"l":4172.775,"n":9698,"o":4187.3,"t":"2025-08-28T04:00:00Z","v":78903,"vw":4196.612481},{"c":4198.53,"h":4229.68,"l":4182.2601,"n":10105,"o":4213.99,"t":"2025-08-29T04:00:00Z","v":89702,"vw":4199.706071},{"c":4179.84,"h":4225,"l":4165.1708,"n":12445,"o":4198,"t":"2025-09-02T04:00:00Z","v":96722,"vw":4184.298479},{"c":4189.48,"h":4195.48,"l":4165.82,"n":10545,"o":4174.94,"t":"2025-09-03T04:00:00Z","v":92157,"vw":4186.009601},{"c":4232.96,"h":4238.19,"l":4180,"n":11630,"o":4195.15,"t":"2025-09-04T04:00:00Z","v":80653,"vw":4226.080944},{"c":4219.41,"h":4248.14,"l":4200,"n":10839,"o":4237.05,"t":"2025-09-05T04:00:00Z","v":92446,"vw":4220.195784},{"c":4242.88,"h":4259.215,"l":4218,"n":13127,"o":4218,"t":"2025-09-08T04:00:00Z","v":112955,"vw":4239.627177},{"c":4291.12,"h":4291.12,"l":4204.31,"n":12071,"o":4224,"t":"2025-09-09T04:00:00Z","v":94181,"vw":4264.949862},{"c":4252.9,"h":4304.94,"l":4238.885,"n":13878,"o":4282,"t":"2025-09-10T04:00:00Z","v":99407,"vw":4260.473183},{"c":4354.54,"h":4388.11,"l":4263.88,"n":22112,"o":4263.88,"t":"2025-09-11T04:00:00Z","v":163208,"vw":4346.415548},{"c":4322.15,"h":4363.285,"l":4316.68,"n":14258,"o":4316.68,"t":"2025-09-12T04:00:00Z","v":100880,"vw":4328.391739},{"c":4233.3,"h":4357.81,"l":4198.565,"n":19735,"o":4334.81,"t":"2025-09-15T04:00:00Z","v":166866,"vw":4251.796848},{"c":4223.93,"h":4285.34,"l":4212.335,"n":14607,"o":4237.6,"t":"2025-09-16T04:00:00Z","v":118951,"vw":4230.838683},{"c":4232.57,"h":4236.62,"l":4194.28,"n":13450,"o":4234.99,"t":"2025-09-17T04:00:00Z","v":106792,"vw":4226.663991},{"c":4132.83,"h":4235.675,"l":4112.51,"n":23469,"o":4223.61,"t":"2025-09-18T04:00:00Z","v":242648,"vw":4144.635821},{"c":4140.36,"h":4149.73,"l":4114.495,"n":15806,"o":4146.22,"t":"2025-09-19T04:00:00Z","v":184765,"vw":4138.578223},{"c":4121,"h":4188.36,"l":4105.2,"n":19423,"o":4166.62,"t":"2025-09-22T04:00:00Z","v":192843,"vw":4131.212839},{"c":4120,"h":4179.22,"l":3969.59,"n":26766,"o":4034.73,"t":"2025-09-23T04:00:00Z","v":263838,"vw":4088.518549},{"c":4176.89,"h":4228,"l":4050.0109,"n":19146,"o":4109.72,"t":"2025-09-24T04:00:00Z","v":182978,"vw":4173.937016},{"c":4136.07,"h":4176.89,"l":4090.165,"n":14463,"o":4176.89,"t":"2025-09-25T04:00:00Z","v":142982,"vw":4136.074547},{"c":4198.03,"h":4217.55,"l":4118.285,"n":11190,"o":4139.35,"t":"2025-09-26T04:00:00Z","v":87223,"vw":4186.457764},{"c":4273.84,"h":4276,"l":4139.91,"n":13790,"o":4189.56,"t":"2025-09-29T04:00:00Z","v":132131,"vw":4255.724733},{"c":4290.24,"h":4332.68,"l":4270,"n":15132,"o":4270,"t":"2025-09-30T04:00:00Z","v":121599,"vw":4297.260349},{"c":4247.96,"h":4286.3799,"l":4197.855,"n":15033,"o":4267.32,"t":"2025-10-01T04:00:00Z","v":118763,"vw":4247.643015},{"c":4253.71,"h":4293.03,"l":4184.59,"n":12616,"o":4222.28,"t":"2025-10-02T04:00:00Z","v":106397,"vw":4252.973608},{"c":4215.08,"h":4252.54,"l":4177.21,"n":12085,"o":4245.54,"t":"2025-10-03T04:00:00Z","v":91424,"vw":4216.547217},{"c":4174.43,"h":4224.08,"l":4101.8,"n":15404,"o":4213.53,"t":"2025-10-06T04:00:00Z","v":136514,"vw":4173.131213},{"c":4085.93,"h":4170,"l":4068.225,"n":14877,"o":4170,"t":"2025-10-07T04:00:00Z","v":115876,"vw":4098.553458},{"c":4027.76,"h":4090.13,"l":4020.01,"n":14706,"o":4073.63,"t":"2025-10-08T04:00:00Z","v":112744,"vw":4034.870719},{"c":3967.28,"h":4054.99,"l":3916.625,"n":20103,"o":4054.99,"t":"2025-10-09T04:00:00Z","v":171517,"vw":3966.800503},{"c":4075.31,"h":4093.915,"l":3941.29,"n":20046,"o":3986.8,"t":"2025-10-10T04:00:00Z","v":156696,"vw":4042.655003},{"c":4097.97,"h":4146.42,"l":4056.66,"n":12796,"o":4056.66,"t":"2025-10-13T04:00:00Z","v":93431,"vw":4094.487283},{"c":4055.99,"h":4113.44,"l":4051.455,"n":13272,"o":4095.24,"t":"2025-10-14T04:00:00Z","v":112531,"vw":4062.040122},{"c":4027.03,"h":4076.3399,"l":4000,"n":12678,"o":4022,"t":"2025-10-15T04:00:00Z","v":120311,"vw":4033.653335},{"c":4007.91,"h":4047.41,"l":4002.3,"n":10748,"o":4035.82,"t":"2025-10-16T04:00:00Z","v":76524,"vw":4012.10939},{"c":4030.17,"h":4036.2199,"l":3981.355,"n":12610,"o":4019.51,"t":"2025-10-17T04:00:00Z","v":110156,"vw":4022.035181},{"c":3968.57,"h":4034.1,"l":3945.1201,"n":13463,"o":4030.17,"t":"2025-10-20T04:00:00Z","v":119632,"vw":3972.708939},{"c":4006.21,"h":4015,"l":3952.7,"n":11276,"o":3985.4,"t":"2025-10-21T04:00:00Z","v":102701,"vw":3997.697582},{"c":3997.26,"h":4040,"l":3974.375,"n":10702,"o":4010,"t":"2025-10-22T04:00:00Z","v":79593,"vw":4003.618362},{"c":3850,"h":3986.5075,"l":3744.02,"n":27999,"o":3986,"t":"2025-10-23T04:00:00Z","v":307068,"vw":3844.590833},{"c":3805.56,"h":3880.35,"l":3788.91,"n":16059,"o":3880.35,"t":"2025-10-24T04:00:00Z","v":125480,"vw":3817.407445},{"c":3814.21,"h":3835,"l":3775,"n":13330,"o":3775,"t":"2025-10-27T04:00:00Z","v":127000,"vw":3811.513602},{"c":3803,"h":3878.37,"l":3785.05,"n":14307,"o":3785.05,"t":"2025-10-28T04:00:00Z","v":140559,"vw":3824.230072},{"c":3709.12,"h":3826.67,"l":3692.32,"n":16593,"o":3793.5,"t":"2025-10-29T04:00:00Z","v":147067,"vw":3732.694163},{"c":3705.63,"h":3756.33,"l":3670.6,"n":13794,"o":3670.6,"t":"2025-10-30T04:00:00Z","v":136583,"vw":3710.979221},{"c":3674.43,"h":3708.02,"l":3654.755,"n":14079,"o":3669.6,"t":"2025-10-31T04:00:00Z","v":145563,"vw":3675.985703},{"c":3576.14,"h":3665.31,"l":3492.6,"n":32971,"o":3665.31,"t":"2025-11-03T05:00:00Z","v":227384,"vw":3554.992679},{"c":3675.9,"h":3690.05,"l":3572.475,"n":23562,"o":3594.11,"t":"2025-11-04T05:00:00Z","v":186348,"vw":3654.667468},{"c":3661.81,"h":3749.94,"l":3652.61,"n":18589,"o":3683.88,"t":"2025-11-05T05:00:00Z","v":131537,"vw":3676.848714},{"c":3673.66,"h":3714.42,"l":3613.12,"n":19317,"o":3630,"t":"2025-11-06T05:00:00Z","v":137793,"vw":3670.134623},{"c":3718.26,"h":3718.84,"l":3645.96,"n":15868,"o":3695.39,"t":"2025-11-07T05:00:00Z","v":115712,"vw":3703.727164},{"c":3728.09,"h":3741.88,"l":3657.03,"n":16322,"o":3681.11,"t":"2025-11-10T05:00:00Z","v":107853,"vw":3717.97811},{"c":3756.24,"h":3778.04,"l":3720.54,"n":13178,"o":3735,"t":"2025-11-11T05:00:00Z","v":75763,"vw":3753.334821},{"c":3788.7,"h":3808,"l":3752.5,"n":15395,"o":3778.26,"t":"2025-11-12T05:00:00Z","v":101734,"vw":3788.271034},{"c":3819.29,"h":3886.2825,"l":3817.08,"n":20114,"o":3867.06,"t":"2025-11-13T05:00:00Z","v":127041,"vw":3839.103109},{"c":3856.87,"h":3878.94,"l":3817.48,"n":19241,"o":3837.41,"t":"2025-11-14T05:00:00Z","v":124601,"vw":3850.37285},{"c":3855.26,"h":3893.55,"l":3851.02,"n":16800,"o":3863.8,"t":"2025-11-17T05:00:00Z","v":123453,"vw":3865.598373},{"c":3827.89,"h":3860.21,"l":3807.6,"n":16661,"o":3847.14,"t":"2025-11-18T05:00:00Z","v":102759,"vw":3830.859247},{"c":3808.55,"h":3853.39,"l":3772.81,"n":15462,"o":3824.1,"t":"2025-11-19T05:00:00Z","v":101492,"vw":3808.370014},{"c":3849.81,"h":3858.835,"l":3783.09,"n":17874,"o":3805.02,"t":"2025-11-20T05:00:00Z","v":123418,"vw":3838.026028},{"c":3897.88,"h":3939,"l":3845.63,"n":17800,"o":3867.04,"t":"2025-11-21T05:00:00Z","v":123764,"vw":3896.298538},{"c":3851.52,"h":3903.81,"l":3840,"n":17024,"o":3876.53,"t":"2025-11-24T05:00:00Z","v":141670,"vw":3854.276697},{"c":3948.07,"h":3962.09,"l":3818.86,"n":17022,"o":3841.55,"t":"2025-11-25T05:00:00Z","v":110498,"vw":3928.965645},{"c":3967.95,"h":3975,"l":3932.16,"n":12030,"o":3932.16,"t":"2025-11-26T05:00:00Z","v":67884,"vw":3963.634005},{"c":3954.33,"h":3979.9895,"l":3944.01,"n":8062,"o":3951.59,"t":"2025-11-28T05:00:00Z","v":51386,"vw":3956.75025},{"c":3946.99,"h":3996.245,"l":3942.83,"n":13496,"o":3949.99,"t":"2025-12-01T05:00:00Z","v":91470,"vw":3960.524915},{"c":3826.77,"h":3946.61,"l":3808.481,"n":19980,"o":3946.61,"t":"2025-12-02T05:00:00Z","v":157856,"vw":3838.570662},{"c":3822.92,"h":3870.44,"l":3806.605,"n":16391,"o":3837.37,"t":"2025-12-03T05:00:00Z","v":115028,"vw":3832.788092},{"c":3840.5,"h":3872.8,"l":3817.69,"n":15897,"o":3858.74,"t":"2025-12-04T05:00:00Z","v":110016,"vw":3837.059992},{"c":3822.66,"h":3868.46,"l":3781.58,"n":17135,"o":3837.66,"t":"2025-12-05T05:00:00Z","v":116124,"vw":3812.02123},{"c":3766.96,"h":3829.6,"l":3763,"n":29443,"o":3790,"t":"2025-12-08T05:00:00Z","v":229316,"vw":3779.879492},{"c":3496.77,"h":3720.63,"l":3460.23,"n":50560,"o":3694.89,"t":"2025-12-09T05:00:00Z","v":380104,"vw":3535.54814},{"c":3421.13,"h":3503.09,"l":3388.57,"n":32626,"o":3473.49,"t":"2025-12-10T05:00:00Z","v":264779,"vw":3421.245297},{"c":3469.1,"h":3490.845,"l":3395.5,"n":27451,"o":3449.97,"t":"2025-12-11T05:00:00Z","v":271592,"vw":3456.173671},{"c":3445.71,"h":3490.87,"l":3416.85,"n":21054,"o":3484.78,"t":"2025-12-12T05:00:00Z","v":165347,"vw":3447.645417},{"c":3488.71,"h":3511,"l":3442.04,"n":25130,"o":3453.67,"t":"2025-12-15T05:00:00Z","v":224132,"vw":3481.262923},{"c":3417.42,"h":3491.9499,"l":3408.52,"n":19781,"o":3466.01,"t":"2025-12-16T05:00:00Z","v":168022,"vw":3428.475986},{"c":3393.35,"h":3441.02,"l":3390.0201,"n":22650,"o":3401,"t":"2025-12-17T05:00:00Z","v":180405,"vw":3404.846002},{"c":3426.61,"h":3430.55,"l":3344.04,"n":25801,"o":3384.27,"t":"2025-12-18T05:00:00Z","v":250490,"vw":3396.962119},{"c":3392.34,"h":3457.98,"l":3376.89,"n":21249,"o":3423.06,"t":"2025-12-19T05:00:00Z","v":327771,"vw":3400.051965},{"c":3413.81,"h":3424.99,"l":3380.23,"n":16682,"o":3381.78,"t":"2025-12-22T05:00:00Z","v":136784,"vw":3408.892029},{"c":3463.61,"h":3486.2,"l":3419.36,"n":22748,"o":3436.29,"t":"2025-12-23T05:00:00Z","v":196167,"vw":3464.268835},{"c":3456.02,"h":3479.73,"l":3447.01,"n":10536,"o":3447.01,"t":"2025-12-24T05:00:00Z","v":91571,"vw":3462.680295},{"c":3448.7,"h":3467,"l":3438.66,"n":10098,"o":3459.31,"t":"2025-12-26T05:00:00Z","v":66594,"vw":3449.908512},{"c":3415.81,"h":3471.11,"l":3400.6,"n":16029,"o":3471.11,"t":"2025-12-29T05:00:00Z","v":137817,"vw":3416.971625},{"c":3398.85,"h":3413,"l":3378.09,"n":12779,"o":3405,"t":"2025-12-30T05:00:00Z","v":89196,"vw":3400.257793},{"c":3391.5,"h":3409.35,"l":3383.95,"n":11505,"o":3390,"t":"2025-12-31T05:00:00Z","v":88260,"vw":3395.661894},{"c":3303.82,"h":3384.25,"l":3285.16,"n":24775,"o":3375.31,"t":"2026-01-02T05:00:00Z","v":175318,"vw":3316.273808},{"c":3268.3,"h":3288,"l":3232.48,"n":22174,"o":3259.95,"t":"2026-01-05T05:00:00Z","v":160302,"vw":3263.045058},{"c":3244.92,"h":3267.385,"l":3210.72,"n":22988,"o":3243.64,"t":"2026-01-06T05:00:00Z","v":183516,"vw":3241.373214},{"c":3318.08,"h":3353.49,"l":3238.67,"n":25085,"o":3238.67,"t":"2026-01-07T05:00:00Z","v":336225,"vw":3300.006558},{"c":3313.99,"h":3336.77,"l":3285.43,"n":21396,"o":3307.75,"t":"2026-01-08T05:00:00Z","v":231645,"vw":3312.153662},{"c":3421.17,"h":3429,"l":3303.69,"n":22162,"o":3303.69,"t":"2026-01-09T05:00:00Z","v":243446,"vw":3382.744264},{"c":3523,"h":3529.13,"l":3428.22,"n":26314,"o":3439,"t":"2026-01-12T05:00:00Z","v":235694,"vw":3499.17531},{"c":3505.75,"h":3529.99,"l":3441.83,"n":17083,"o":3510.74,"t":"2026-01-13T05:00:00Z","v":139794,"vw":3493.331506},{"c":3472.66,"h":3529.76,"l":3457.7799,"n":16212,"o":3508.78,"t":"2026-01-14T05:00:00Z","v":134788,"vw":3481.334219},{"c":3465.45,"h":3478.18,"l":3381.9,"n":17165,"o":3440.3,"t":"2026-01-15T05:00:00Z","v":150437,"vw":3455.446565},{"c":3522.02,"h":3528.4,"l":3410.72,"n":17898,"o":3456.63,"t":"2026-01-16T05:00:00Z","v":192095,"vw":3496.533501},{"c":3573.98,"h":3577,"l":3477.1139,"n":26852,"o":3479.96,"t":"2026-01-20T05:00:00Z","v":296341,"vw":3550.777681},{"c":3671.68,"h":3678.5699,"l":3576.82,"n":24480,"o":3576.82,"t":"2026-01-21T05:00:00Z","v":254174,"vw":3657.516955},{"c":3698.63,"h":3707.96,"l":3640.76,"n":20069,"o":3657.99,"t":"2026-01-22T05:00:00Z","v":186314,"vw":3684.905021},{"c":3700,"h":3731.66,"l":3652.38,"n":16991,"o":3711.52,"t":"2026-01-23T05:00:00Z","v":173767,"vw":3686.787769},{"c":3786.03,"h":3805.89,"l":3702.22,"n":19721,"o":3724.96,"t":"2026-01-26T05:00:00Z","v":190152,"vw":3781.872782},{"c":3799.99,"h":3819.53,"l":3742.72,"n":17630,"o":3801.84,"t":"2026-01-27T05:00:00Z","v":146790,"vw":3795.014128},{"c":3782.14,"h":3806.39,"l":3722.01,"n":15915,"o":3781.91,"t":"2026-01-28T05:00:00Z","v":118593,"vw":3782.924669},{"c":3703.76,"h":3837.4999,"l":3685,"n":17529,"o":3780.52,"t":"2026-01-29T05:00:00Z","v":143535,"vw":3728.474797},{"c":3704.29,"h":3724.72,"l":3667,"n":15513,"o":3699.92,"t":"2026-01-30T05:00:00Z","v":165036,"vw":3701.36457},{"c":3722.41,"h":3745.65,"l":3638,"n":20712,"o":3693.42,"t":"2026-02-02T05:00:00Z","v":190877,"vw":3713.52982},{"c":3671.61,"h":3787.34,"l":3662.68,"n":20829,"o":3691.85,"t":"2026-02-03T05:00:00Z","v":148985,"vw":3698.694499},{"c":3720.5,"h":3787,"l":3680.81,"n":23876,"o":3700,"t":"2026-02-04T05:00:00Z","v":187709,"vw":3742.563089},{"c":3605.03,"h":3702.91,"l":3577.83,"n":22970,"o":3673.425,"t":"2026-02-05T05:00:00Z","v":178283,"vw":3621.704984},{"c":3681.26,"h":3685.43,"l":3580.63,"n":17534,"o":3580.63,"t":"2026-02-06T05:00:00Z","v":140753,"vw":3642.744361},{"c":3634.29,"h":3681,"l":3616.82,"n":15683,"o":3658.25,"t":"2026-02-09T05:00:00Z","v":115991,"vw":3637.342181},{"c":3664.84,"h":3672.6287,"l":3590.5,"n":14603,"o":3623.5,"t":"2026-02-10T05:00:00Z","v":99717,"vw":3652.584038},{"c":3735.85,"h":3763.13,"l":3648.06,"n":15373,"o":3667.23,"t":"2026-02-11T05:00:00Z","v":96748,"vw":3726.737083},{"c":3788.71,"h":3844.64,"l":3747.98,"n":20008,"o":3747.98,"t":"2026-02-12T05:00:00Z","v":142696,"vw":3800.96717},{"c":3858.16,"h":3887.0299,"l":3811.23,"n":14809,"o":3812.25,"t":"2026-02-13T05:00:00Z","v":106318,"vw":3853.596778},{"c":3742,"h":3879.99,"l":3714.06,"n":16487,"o":3859.86,"t":"2026-02-17T05:00:00Z","v":123273,"vw":3759.481752},{"c":3744.64,"h":3756.11,"l":3680.64,"n":15594,"o":3728.98,"t":"2026-02-18T05:00:00Z","v":93852,"vw":3734.919111},{"c":3745.49,"h":3759.77,"l":3696.18,"n":14717,"o":3738.8,"t":"2026-02-19T05:00:00Z","v":101535,"vw":3732.15502},{"c":3748.52,"h":3779.49,"l":3627.415,"n":16745,"o":3759.4,"t":"2026-02-20T05:00:00Z","v":132485,"vw":3731.139499},{"c":3829.27,"h":3859.355,"l":3740,"n":17116,"o":3740.65,"t":"2026-02-23T05:00:00Z","v":122143,"vw":3826.091652},{"c":3784.42,"h":3856.435,"l":3773.88,"n":12828,"o":3816.87,"t":"2026-02-24T05:00:00Z","v":100818,"vw":3795.360527},{"c":3671.82,"h":3769,"l":3638.4269,"n":21547,"o":3748.51,"t":"2026-02-25T05:00:00Z","v":163873,"vw":3669.186918},{"c":3660,"h":3687.165,"l":3620,"n":19822,"o":3675,"t":"2026-02-26T05:00:00Z","v":128951,"vw":3654.981977},{"c":3755.58,"h":3765.38,"l":3655.16,"n":19894,"o":3681.5,"t":"2026-02-27T05:00:00Z","v":217266,"vw":3749.24412},{"c":3882.47,"h":3882.47,"l":3747.5,"n":32483,"o":3761.01,"t":"2026-03-02T05:00:00Z","v":272550,"vw":3841.860027},{"c":3637.17,"h":3765,"l":3561.57,"n":38080,"o":3650,"t":"2026-03-03T05:00:00Z","v":276464,"vw":3669.870676},{"c":3717,"h":3719.77,"l":3595.675,"n":23106,"o":3666.11,"t":"2026-03-04T05:00:00Z","v":158287,"vw":3689.010335},{"c":3742.02,"h":3784.6,"l":3666.3,"n":22709,"o":3685.72,"t":"2026-03-05T05:00:00Z","v":169525,"vw":3738.263613},{"c":3641.29,"h":3766.3,"l":3634.52,"n":17008,"o":3766.3,"t":"2026-03-06T05:00:00Z","v":113759,"vw":3665.866354},{"c":3672.68,"h":3705.93,"l":3617.63,"n":19076,"o":3680.13,"t":"2026-03-09T04:00:00Z","v":153398,"vw":3672.510057},{"c":3726.02,"h":3770.045,"l":3663.985,"n":16973,"o":3676.75,"t":"2026-03-10T04:00:00Z","v":123160,"vw":3730.855836},{"c":3712.42,"h":3731.36,"l":3660.16,"n":14536,"o":3706.37,"t":"2026-03-11T04:00:00Z","v":112294,"vw":3705.687531},{"c":3614.27,"h":3724.82,"l":3612,"n":16187,"o":3700.48,"t":"2026-03-12T04:00:00Z","v":118751,"vw":3646.706249},{"c":3562.85,"h":3637.505,"l":3537.615,"n":17667,"o":3630.46,"t":"2026-03-13T04:00:00Z","v":120652,"vw":3565.825245},{"c":3488.88,"h":3569.9977,"l":3474.66,"n":19650,"o":3556.47,"t":"2026-03-16T04:00:00Z","v":140986,"vw":3505.892551},{"c":3439.64,"h":3513.95,"l":3432.96,"n":17735,"o":3495.37,"t":"2026-03-17T04:00:00Z","v":130286,"vw":3452.559622},{"c":3361.98,"h":3429.34,"l":3360.82,"n":18693,"o":3421.37,"t":"2026-03-18T04:00:00Z","v":119234,"vw":3383.60565},{"c":3341.58,"h":3391.49,"l":3311.3518,"n":20880,"o":3350.5,"t":"2026-03-19T04:00:00Z","v":156654,"vw":3338.33925},{"c":3282.9,"h":3371.0996,"l":3281.23,"n":20790,"o":3336.68,"t":"2026-03-20T04:00:00Z","v":293519,"vw":3297.728469},{"c":3353.24,"h":3412.395,"l":3333.88,"n":18015,"o":3378.57,"t":"2026-03-23T04:00:00Z","v":150733,"vw":3367.904173},{"c":3345.84,"h":3370.51,"l":3313.6601,"n":13794,"o":3332.92,"t":"2026-03-24T04:00:00Z","v":107881,"vw":3348.557631},{"c":3386.14,"h":3394.915,"l":3317.75,"n":14379,"o":3371.52,"t":"2026-03-25T04:00:00Z","v":98534,"vw":3374.787167},{"c":3395.97,"h":3435.26,"l":3370.96,"n":16023,"o":3377.38,"t":"2026-03-26T04:00:00Z","v":127465,"vw":3393.510783},{"c":3316.71,"h":3407.95,"l":3314.03,"n":16913,"o":3403.76,"t":"2026-03-27T04:00:00Z","v":133526,"vw":3343.279693},{"c":3342.51,"h":3353.87,"l":3306.535,"n":14867,"o":3311.12,"t":"2026-03-30T04:00:00Z","v":109805,"vw":3333.167659},{"c":3377.78,"h":3400.22,"l":3321.88,"n":15379,"o":3366.24,"t":"2026-03-31T04:00:00Z","v":126491,"vw":3368.553055},{"c":3426.47,"h":3444.22,"l":3376.675,"n":15623,"o":3384.72,"t":"2026-04-01T04:00:00Z","v":99057,"vw":3423.398394},{"c":3400.54,"h":3425.16,"l":3373.23,"n":11516,"o":3406.19,"t":"2026-04-02T04:00:00Z","v":76463,"vw":3399.476924},{"c":3438.35,"h":3442.7,"l":3361.29,"n":10552,"o":3378.71,"t":"2026-04-06T04:00:00Z","v":72791,"vw":3426.900432},{"c":3387,"h":3430,"l":3382.395,"n":12174,"o":3428.54,"t":"2026-04-07T04:00:00Z","v":83565,"vw":3394.252156},{"c":3464.93,"h":3479.5599,"l":3412,"n":16108,"o":3421.5,"t":"2026-04-08T04:00:00Z","v":116933,"vw":3459.595255},{"c":3548.19,"h":3578.1199,"l":3423.05,"n":23591,"o":3443.01,"t":"2026-04-09T04:00:00Z","v":182584,"vw":3545.411722},{"c":3430.45,"h":3544.725,"l":3412.4123,"n":25092,"o":3537.07,"t":"2026-04-10T04:00:00Z","v":230148,"vw":3458.306179},{"c":3514.47,"h":3519.02,"l":3400,"n":26152,"o":3452.9,"t":"2026-04-13T04:00:00Z","v":217519,"vw":3480.230257},{"c":3508.5,"h":3524.99,"l":3480.57,"n":21252,"o":3489.72,"t":"2026-04-14T04:00:00Z","v":190511,"vw":3503.303204},{"c":3536.42,"h":3552.13,"l":3481.75,"n":21452,"o":3500,"t":"2026-04-15T04:00:00Z","v":207355,"vw":3528.732751},{"c":3489.29,"h":3558.815,"l":3480.56,"n":24939,"o":3535.16,"t":"2026-04-16T04:00:00Z","v":254966,"vw":3498.777748},{"c":3572.38,"h":3603.3499,"l":3503.295,"n":26266,"o":3511.03,"t":"2026-04-17T04:00:00Z","v":218472,"vw":3579.441132},{"c":3582.5,"h":3588.18,"l":3548.07,"n":23804,"o":3571.68,"t":"2026-04-20T04:00:00Z","v":244997,"vw":3571.012573},{"c":3606.18,"h":3630.83,"l":3555.67,"n":22463,"o":3573,"t":"2026-04-21T04:00:00Z","v":173790,"vw":3604.498667},{"c":3589.99,"h":3609.375,"l":3562.05,"n":22554,"o":3603.93,"t":"2026-04-22T04:00:00Z","v":230535,"vw":3582.588776},{"c":3597.2,"h":3616.69,"l":3559.0101,"n":19950,"o":3585.92,"t":"2026-04-23T04:00:00Z","v":199400,"vw":3589.370436},{"c":3577.91,"h":3593.4799,"l":3500.16,"n":22924,"o":3525.33,"t":"2026-04-24T04:00:00Z","v":272357,"vw":3568.505266},{"c":3562.26,"h":3618.9799,"l":3557.03,"n":28244,"o":3558.93,"t":"2026-04-27T04:00:00Z","v":293841,"vw":3585.820712},{"c":3563.09,"h":3629.65,"l":3528.2949,"n":26999,"o":3582.58,"t":"2026-04-28T04:00:00Z","v":345535,"vw":3549.674727},{"c":3523.56,"h":3562.085,"l":3500,"n":23331,"o":3542.62,"t":"2026-04-29T04:00:00Z","v":234774,"vw":3526.716429},{"c":3704.03,"h":3714.1432,"l":3590,"n":31551,"o":3603.25,"t":"2026-04-30T04:00:00Z","v":350009,"vw":3675.652582},{"c":3594.08,"h":3729.82,"l":3559.3697,"n":27995,"o":3720,"t":"2026-05-01T04:00:00Z","v":252016,"vw":3605.194583},{"c":3482.24,"h":3617.4581,"l":3460.0001,"n":26377,"o":3566.26,"t":"2026-05-04T04:00:00Z","v":201339,"vw":3510.51426},{"c":3540.92,"h":3554.94,"l":3475,"n":24898,"o":3478.84,"t":"2026-05-05T04:00:00Z","v":253532,"vw":3540.869096},{"c":3541.79,"h":3600,"l":3525.33,"n":22211,"o":3562.32,"t":"2026-05-06T04:00:00Z","v":234182,"vw":3560.272597},{"c":3554.88,"h":3560,"l":3498.235,"n":22357,"o":3522.72,"t":"2026-05-07T04:00:00Z","v":231173,"vw":3540.694902},{"c":3496.19,"h":3561.16,"l":3485.0001,"n":23047,"o":3554.44,"t":"2026-05-08T04:00:00Z","v":232476,"vw":3518.796618},{"c":3427.8,"h":3480.04,"l":3409.42,"n":28228,"o":3477.71,"t":"2026-05-11T04:00:00Z","v":281589,"vw":3431.880355},{"c":3409.81,"h":3450.81,"l":3353.75,"n":33761,"o":3447.595,"t":"2026-05-12T04:00:00Z","v":360807,"vw":3416.778653},{"c":3366.79,"h":3440,"l":3302.4428,"n":28219,"o":3440,"t":"2026-05-13T04:00:00Z","v":282647,"vw":3352.292013},{"c":3379.52,"h":3429.9499,"l":3370.28,"n":28340,"o":3405.94,"t":"2026-05-14T04:00:00Z","v":302255,"vw":3397.782633},{"c":3321.15,"h":3409.855,"l":3313.51,"n":24315,"o":3389.06,"t":"2026-05-15T04:00:00Z","v":274459,"vw":3337.658892},{"c":3365.74,"h":3374.97,"l":3280,"n":27150,"o":3324.19,"t":"2026-05-18T04:00:00Z","v":294209,"vw":3340.817574},{"c":3347.28,"h":3394.44,"l":3313.02,"n":22787,"o":3346.67,"t":"2026-05-19T04:00:00Z","v":230625,"vw":3359.124951},{"c":3419.36,"h":3438.04,"l":3309.73,"n":29511,"o":3323.43,"t":"2026-05-20T04:00:00Z","v":359281,"vw":3415.165494},{"c":3438.18,"h":3491.59,"l":3390.99,"n":28929,"o":3398.78,"t":"2026-05-21T04:00:00Z","v":294132,"vw":3451.129509},{"c":3406.5,"h":3496.76,"l":3382.46,"n":43153,"o":3421.4,"t":"2026-05-22T04:00:00Z","v":512888,"vw":3438.338918},{"c":3100.11,"h":3237.05,"l":3001,"n":69519,"o":3215.01,"t":"2026-05-26T04:00:00Z","v":559343,"vw":3073.275331},{"c":3027.48,"h":3110.74,"l":2986.01,"n":38502,"o":3100.26,"t":"2026-05-27T04:00:00Z","v":310750,"vw":3025.653589},{"c":3007.08,"h":3034.99,"l":2945,"n":45484,"o":2990.01,"t":"2026-05-28T04:00:00Z","v":558914,"vw":2998.019611},{"c":2935.19,"h":3007,"l":2931.65,"n":39131,"o":2989.14,"t":"2026-05-29T04:00:00Z","v":496636,"vw":2953.014118},{"c":3020.95,"h":3046.4299,"l":2928.11,"n":45538,"o":2942.055,"t":"2026-06-01T04:00:00Z","v":448772,"vw":3002.589337},{"c":3029.36,"h":3044.15,"l":2974.85,"n":23501,"o":3014.09,"t":"2026-06-02T04:00:00Z","v":200240,"vw":3022.858821},{"c":3061.65,"h":3073,"l":3008.44,"n":30002,"o":3010.17,"t":"2026-06-03T04:00:00Z","v":396098,"vw":3048.475009},{"c":3081.94,"h":3154.27,"l":3052.65,"n":31252,"o":3089.99,"t":"2026-06-04T04:00:00Z","v":403887,"vw":3077.601413},{"c":3116.43,"h":3142.48,"l":3089.1701,"n":33148,"o":3100,"t":"2026-06-05T04:00:00Z","v":409242,"vw":3112.449313},{"c":3074.04,"h":3105,"l":3055,"n":41011,"o":3103.05,"t":"2026-06-08T04:00:00Z","v":718877,"vw":3075.128006},{"c":3137.75,"h":3162.185,"l":3055.55,"n":29165,"o":3082.555,"t":"2026-06-09T04:00:00Z","v":386440,"vw":3136.346214},{"c":3110.05,"h":3177.12,"l":3110,"n":17055,"o":3154.3,"t":"2026-06-10T04:00:00Z","v":150472,"vw":3132.331656},{"c":3081.62,"h":3147.96,"l":3060,"n":18791,"o":3110.2,"t":"2026-06-11T04:00:00Z","v":159981,"vw":3086.254065},{"c":3116.3,"h":3135,"l":3050.39,"n":17034,"o":3100,"t":"2026-06-12T04:00:00Z","v":143369,"vw":3098.903657},{"c":3105.48,"h":3170.12,"l":3101.51,"n":21618,"o":3140.39,"t":"2026-06-15T04:00:00Z","v":206400,"vw":3131.09806},{"c":3127.79,"h":3144.8899,"l":3073.67,"n":32882,"o":3119.33,"t":"2026-06-16T04:00:00Z","v":622834,"vw":3123.71012},{"c":3059.63,"h":3165.51,"l":3037.3201,"n":35322,"o":3129,"t":"2026-06-17T04:00:00Z","v":597387,"vw":3081.991498},{"c":3064.48,"h":3116.46,"l":3050.01,"n":43717,"o":3083.31,"t":"2026-06-18T04:00:00Z","v":1039220,"vw":3075.793453},{"c":2949.06,"h":3032.5,"l":2949.06,"n":50564,"o":3022,"t":"2026-06-22T04:00:00Z","v":1003910,"vw":2967.749607},{"c":3046.46,"h":3079.2,"l":2966.9701,"n":46046,"o":2983.9,"t":"2026-06-23T04:00:00Z","v":819939,"vw":3048.573913},{"c":3087.77,"h":3134.359,"l":3024.95,"n":47272,"o":3060.8,"t":"2026-06-24T04:00:00Z","v":932247,"vw":3104.499029},{"c":3059.04,"h":3134.5899,"l":3050.03,"n":39106,"o":3075.26,"t":"2026-06-25T04:00:00Z","v":721594,"vw":3073.402059},{"c":3128.7,"h":3172.69,"l":3074.15,"n":43286,"o":3074.15,"t":"2026-06-26T04:00:00Z","v":901587,"vw":3141.468316},{"c":3153.62,"h":3222.81,"l":3142.73,"n":43765,"o":3162.23,"t":"2026-06-29T04:00:00Z","v":692192,"vw":3182.934867},{"c":3195.94,"h":3200,"l":3125.4001,"n":35724,"o":3167.25,"t":"2026-06-30T04:00:00Z","v":673171,"vw":3174.9104},{"c":3218.15,"h":3239.135,"l":3183.12,"n":30943,"o":3200,"t":"2026-07-01T04:00:00Z","v":447950,"vw":3222.032326},{"c":3159.28,"h":3235.15,"l":3124.9,"n":22741,"o":3233.75,"t":"2026-07-02T04:00:00Z","v":183029,"vw":3166.182376},{"c":2957.71,"h":3150.1,"l":2949.43,"n":38691,"o":3140.57,"t":"2026-07-06T04:00:00Z","v":341866,"vw":2981.313878},{"c":3074.86,"h":3093.7,"l":2986.465,"n":30045,"o":3009,"t":"2026-07-07T04:00:00Z","v":306272,"vw":3047.9234},{"c":3070.17,"h":3094.1,"l":3047.725,"n":25615,"o":3060,"t":"2026-07-08T04:00:00Z","v":266351,"vw":3070.852723},{"c":3010.39,"h":3072.23,"l":2992.885,"n":22681,"o":3045.99,"t":"2026-07-09T04:00:00Z","v":239899,"vw":3021.14056},{"c":3072.64,"h":3074.99,"l":2978,"n":17996,"o":3011.66,"t":"2026-07-10T04:00:00Z","v":204950,"vw":3038.830499},{"c":3078.98,"h":3130,"l":3056.19,"n":16444,"o":3103,"t":"2026-07-13T04:00:00Z","v":177235,"vw":3075.541761},{"c":3032.07,"h":3074.76,"l":3007.36,"n":17134,"o":3046.29,"t":"2026-07-14T04:00:00Z","v":196403,"vw":3029.049571},{"c":2970.57,"h":3061.97,"l":2944.52,"n":22953,"o":3017.05,"t":"2026-07-15T04:00:00Z","v":212660,"vw":2999.172393},{"c":3062.16,"h":3073.75,"l":2988,"n":18917,"o":3004.67,"t":"2026-07-16T04:00:00Z","v":148900,"vw":3053.009501},{"c":3046.44,"h":3124.84,"l":3015,"n":17639,"o":3076.9,"t":"2026-07-17T04:00:00Z","v":161764,"vw":3046.499143},{"c":2994.13,"h":3078.95,"l":2986.78,"n":16462,"o":3064.19,"t":"2026-07-20T04:00:00Z","v":139092,"vw":3001.449439},{"c":3013.03,"h":3133.79,"l":2991.5,"n":18966,"o":3050,"t":"2026-07-21T04:00:00Z","v":160970,"vw":3023.467484},{"c":2972.45,"h":3053,"l":2961,"n":16569,"o":3027.5,"t":"2026-07-22T04:00:00Z","v":124161,"vw":2980.24097},{"c":2923.5,"h":2968.5,"l":2902.2,"n":18964,"o":2967.16,"t":"2026-07-23T04:00:00Z","v":130426,"vw":2926.203686},{"c":2957.41,"h":2959.99,"l":2917.15,"n":15051,"o":2923,"t":"2026-07-24T04:00:00Z","v":138117,"vw":2942.196549},{"c":3075.26,"h":3090.62,"l":2963.495,"n":17053,"o":2989.53,"t":"2026-07-27T04:00:00Z","v":139493,"vw":3064.05847},{"c":3118.8,"h":3169.98,"l":3091.52,"n":16604,"o":3100,"t":"2026-07-28T04:00:00Z","v":124235,"vw":3119.27436},{"c":3142.17,"h":3172.07,"l":3071.195,"n":20579,"o":3083.28,"t":"2026-07-29T04:00:00Z","v":147504,"vw":3146.780587},{"c":3006.57,"h":3110.98,"l":2983.93,"n":22934,"o":3110.98,"t":"2026-07-30T04:00:00Z","v":183155,"vw":3014.039436},{"c":3016.25,"h":3040.15,"l":2979.11,"n":16259,"o":2990,"t":"2026-07-31T04:00:00Z","v":121929,"vw":3019.693241},{"c":2990.27,"h":3061.77,"l":2985.83,"n":19510,"o":3030.99,"t":"2026-08-03T04:00:00Z","v":182040,"vw":3002.737119},{"c":3028.03,"h":3037.86,"l":2945.37,"n":16802,"o":2969,"t":"2026-08-04T04:00:00Z","v":161635,"vw":3010.919998},{"c":3066.06,"h":3066.11,"l":3015.97,"n":20177,"o":3043,"t":"2026-08-05T04:00:00Z","v":136622,"vw":3057.043433},{"c":3069.62,"h":3095,"l":3053.17,"n":14450,"o":3095,"t":"2026-08-06T04:00:00Z","v":128605,"vw":3069.759929},{"c":3127.29,"h":3129.09,"l":3029.96,"n":20467,"o":3049.04,"t":"2026-08-07T04:00:00Z","v":204191,"vw":3089.985491},{"c":3067.99,"h":3118.07,"l":3051.3901,"n":17721,"o":3115,"t":"2026-08-10T04:00:00Z","v":134264,"vw":3069.330856},{"c":3042.65,"h":3099.96,"l":3031.83,"n":16428,"o":3051.41,"t":"2026-08-11T04:00:00Z","v":106963,"vw":3054.930943},{"c":3045.87,"h":3063,"l":3010.11,"n":20864,"o":3013.84,"t":"2026-08-12T04:00:00Z","v":165690,"vw":3044.59543},{"c":3040.37,"h":3103,"l":3033.65,"n":21979,"o":3055.99,"t":"2026-08-13T04:00:00Z","v":271696,"vw":3051.824864},{"c":3025,"h":3053.9699,"l":3007.8,"n":19739,"o":3052.28,"t":"2026-08-14T04:00:00Z","v":242093,"vw":3034.852558},{"c":3019.3,"h":3092.28,"l":2997.19,"n":22539,"o":3015,"t":"2026-08-17T04:00:00Z","v":226775,"vw":3035.945779},{"c":3073.2,"h":3127.1008,"l":3021.09,"n":25682,"o":3057.27,"t":"2026-08-18T04:00:00Z","v":279258,"vw":3107.488873},{"c":3076.89,"h":3160,"l":3076.63,"n":22064,"o":3102.1,"t":"2026-08-19T04:00:00Z","v":250187,"vw":3098.014006},{"c":2961.99,"h":3010,"l":2903.57,"n":37389,"o":2984.11,"t":"2026-08-20T04:00:00Z","v":348119,"vw":2955.679109},{"c":2957.95,"h":2999,"l":2940,"n":21763,"o":2975,"t":"2026-08-21T04:00:00Z","v":259253,"vw":2959.367603},{"c":3009.44,"h":3026.395,"l":2955.08,"n":22139,"o":2969,"t":"2026-08-24T04:00:00Z","v":258490,"vw":2988.274447},{"c":3027.34,"h":3046.47,"l":2994.3301,"n":23388,"o":3001.33,"t":"2026-08-25T04:00:00Z","v":267087,"vw":3028.168343},{"c":2999,"h":3015.25,"l":2975,"n":22509,"o":3013.53,"t":"2026-08-26T04:00:00Z","v":293662,"vw":2992.027424},{"c":2932.33,"h":2980,"l":2929.02,"n":22149,"o":2965.09,"t":"2026-08-27T04:00:00Z","v":212865,"vw":2942.853851},{"c":2961.96,"h":2970.86,"l":2930.1601,"n":23289,"o":2942.17,"t":"2026-08-28T04:00:00Z","v":317016,"vw":2950.042121},{"c":2991.24,"h":2998.99,"l":2938.99,"n":26369,"o":2947.4,"t":"2026-08-31T04:00:00Z","v":379576,"vw":2982.888015},{"c":2965.83,"h":3007.875,"l":2933.02,"n":26015,"o":3005.51,"t":"2026-09-01T04:00:00Z","v":315822,"vw":2967.172334},{"c":2934.52,"h":2977.6372,"l":2919.0601,"n":25572,"o":2966.42,"t":"2026-09-02T04:00:00Z","v":314566,"vw":2936.753652},{"c":2968.04,"h":2988.98,"l":2938.82,"n":25753,"o":2943.88,"t":"2026-09-03T04:00:00Z","v":283540,"vw":2969.679839},{"c":2983.29,"h":2987.66,"l":2934.7729,"n":27081,"o":2950,"t":"2026-09-04T04:00:00Z","v":402719,"vw":2961.526974},{"c":2951.61,"h":2994,"l":2942.2,"n":29923,"o":2975,"t":"2026-09-08T04:00:00Z","v":400841,"vw":2965.575069},{"c":2910.97,"h":2935.09,"l":2881.51,"n":27909,"o":2935.09,"t":"2026-09-09T04:00:00Z","v":317936,"vw":2906.592709},{"c":2881.47,"h":2917.07,"l":2876.25,"n":24254,"o":2905.47,"t":"2026-09-10T04:00:00Z","v":257793,"vw":2887.467769},{"c":2876.75,"h":2931.59,"l":2865.1271,"n":25792,"o":2895.18,"t":"2026-09-11T04:00:00Z","v":355320,"vw":2889.257436},{"c":2965.52,"h":2973.99,"l":2905,"n":29899,"o":2909.345,"t":"2026-09-14T04:00:00Z","v":406805,"vw":2948.574171},{"c":2860.25,"h":2966.37,"l":2855,"n":25169,"o":2966.21,"t":"2026-09-15T04:00:00Z","v":244368,"vw":2881.904632},{"c":2849.04,"h":2907.09,"l":2849.04,"n":24610,"o":2865.02,"t":"2026-09-16T04:00:00Z","v":299741,"vw":2880.704959},{"c":2844.31,"h":2879.4,"l":2834,"n":25369,"o":2871.32,"t":"2026-09-17T04:00:00Z","v":292135,"vw":2854.271539},{"c":2855.31,"h":2873.515,"l":2815,"n":26191,"o":2825.28,"t":"2026-09-18T04:00:00Z","v":430042,"vw":2852.673712},{"c":2803.25,"h":2870.72,"l":2796.85,"n":49339,"o":2863,"t":"2026-09-21T04:00:00Z","v":611659,"vw":2833.679504},{"c":2894.73,"h":2999.3,"l":2844.8001,"n":57178,"o":2894.25,"t":"2026-09-22T04:00:00Z","v":786071,"vw":2933.997699},{"c":2843.34,"h":2920,"l":2764.88,"n":47927,"o":2888.4,"t":"2026-09-23T04:00:00Z","v":658123,"vw":2845.508879},{"c":2861.75,"h":2939.02,"l":2839.44,"n":36630,"o":2875,"t":"2026-09-24T04:00:00Z","v":482592,"vw":2863.516075},{"c":2872.16,"h":2916.4167,"l":2860.22,"n":37625,"o":2877.66,"t":"2026-09-25T04:00:00Z","v":440133,"vw":2887.527895},{"c":2913.28,"h":2931.4614,"l":2866.345,"n":35472,"o":2878.51,"t":"2026-09-28T04:00:00Z","v":438208,"vw":2908.62373},{"c":2875.97,"h":2921.48,"l":2836.0166,"n":31031,"o":2916.68,"t":"2026-09-29T04:00:00Z","v":414346,"vw":2857.849628},{"c":2830.02,"h":2899.53,"l":2800.11,"n":34862,"o":2888.88,"t":"2026-09-30T04:00:00Z","v":495695,"vw":2828.254965},{"c":2819.03,"h":2843.15,"l":2756.13,"n":28793,"o":2834.98,"t":"2026-10-01T04:00:00Z","v":305281,"vw":2791.907776},{"c":2792.03,"h":2840.04,"l":2781.61,"n":18829,"o":2840,"t":"2026-10-02T04:00:00Z","v":170767,"vw":2801.378312},{"c":2807.73,"h":2812,"l":2730.65,"n":22329,"o":2782.09,"t":"2026-10-05T04:00:00Z","v":220429,"vw":2792.884988},{"c":2898.57,"h":2921,"l":2821.33,"n":26097,"o":2823.16,"t":"2026-10-06T04:00:00Z","v":288045,"vw":2902.738162},{"c":2846.27,"h":2911.38,"l":2846.26,"n":17090,"o":2899.18,"t":"2026-10-07T04:00:00Z","v":131056,"vw":2864.643004},{"c":2910.54,"h":2931.6168,"l":2839.695,"n":18199,"o":2844.03,"t":"2026-10-08T04:00:00Z","v":173199,"vw":2901.895047},{"c":2939.85,"h":2940.24,"l":2894.65,"n":14054,"o":2912.17,"t":"2026-10-09T04:00:00Z","v":146373,"vw":2926.093079},{"c":2898.85,"h":2935.15,"l":2877.88,"n":15253,"o":2920.7,"t":"2026-10-12T04:00:00Z","v":201274,"vw":2899.757783},{"c":2893.3,"h":2938.99,"l":2880.8765,"n":15782,"o":2915,"t":"2026-10-13T04:00:00Z","v":159794,"vw":2899.098249},{"c":2911.62,"h":2922.52,"l":2883.13,"n":16201,"o":2904.55,"t":"2026-10-14T04:00:00Z","v":160453,"vw":2905.783314},{"c":3059.62,"h":3066.93,"l":2950,"n":23699,"o":2979.5,"t":"2026-10-15T04:00:00Z","v":224960,"vw":3043.682715},{"c":3120.59,"h":3146,"l":3085.24,"n":22377,"o":3091,"t":"2026-10-16T04:00:00Z","v":259912,"vw":3116.381021},{"c":3097.88,"h":3117.33,"l":3068.16,"n":18540,"o":3113.96,"t":"2026-10-19T04:00:00Z","v":150844,"vw":3093.586604},{"c":3160.18,"h":3187.63,"l":3122.56,"n":18928,"o":3129.75,"t":"2026-10-20T04:00:00Z","v":183291,"vw":3157.005227},{"c":3156.74,"h":3163.7,"l":3127.01,"n":15672,"o":3148.05,"t":"2026-10-21T04:00:00Z","v":121076,"vw":3150.571499}],"volatilityBars":[{"c":2854,"h":2854,"l":2854,"n":1,"o":2854,"t":"2026-09-21T12:00:00Z","v":10,"vw":2854},{"c":2856.06,"h":2856.06,"l":2856.06,"n":5,"o":2856.06,"t":"2026-09-21T12:45:00Z","v":57,"vw":2856.06},{"c":2856.33,"h":2862.94,"l":2856.33,"n":27,"o":2856.33,"t":"2026-09-21T13:15:00Z","v":495,"vw":2857.5619},{"c":2831.1228,"h":2870.72,"l":2828,"n":2198,"o":2863,"t":"2026-09-21T13:30:00Z","v":31235,"vw":2850.487949},{"c":2832.39,"h":2838.25,"l":2818.555,"n":1904,"o":2830.56,"t":"2026-09-21T13:45:00Z","v":18297,"vw":2827.485714},{"c":2830.24,"h":2838.26,"l":2820,"n":1476,"o":2831.97,"t":"2026-09-21T14:00:00Z","v":13147,"vw":2827.348282},{"c":2830.84,"h":2839.1,"l":2825.66,"n":1351,"o":2830.24,"t":"2026-09-21T14:15:00Z","v":16671,"vw":2831.045794},{"c":2825.74,"h":2837.835,"l":2825,"n":1086,"o":2830.845,"t":"2026-09-21T14:30:00Z","v":8989,"vw":2831.842852},{"c":2828.19,"h":2829.6673,"l":2823.24,"n":1158,"o":2827.855,"t":"2026-09-21T14:45:00Z","v":11086,"vw":2826.083871},{"c":2837,"h":2837.97,"l":2823.4,"n":1371,"o":2827.54,"t":"2026-09-21T15:00:00Z","v":14693,"vw":2829.422309},{"c":2837.75,"h":2842.47,"l":2834.73,"n":1389,"o":2837.91,"t":"2026-09-21T15:15:00Z","v":15046,"vw":2838.335252},{"c":2844.995,"h":2847.95,"l":2837.75,"n":1402,"o":2837.75,"t":"2026-09-21T15:30:00Z","v":13964,"vw":2843.952828},{"c":2855.845,"h":2857.76,"l":2843.24,"n":1935,"o":2845,"t":"2026-09-21T15:45:00Z","v":25534,"vw":2851.140461},{"c":2860.4958,"h":2867.91,"l":2852.66,"n":1614,"o":2856.2,"t":"2026-09-21T16:00:00Z","v":25172,"vw":2863.120279},{"c":2842.63,"h":2865.67,"l":2831.46,"n":1855,"o":2859.0203,"t":"2026-09-21T16:15:00Z","v":26774,"vw":2844.519905},{"c":2837.3375,"h":2845.115,"l":2833.4766,"n":1247,"o":2842.63,"t":"2026-09-21T16:30:00Z","v":17828,"vw":2840.538104},{"c":2829.754,"h":2840.18,"l":2820.3,"n":1607,"o":2837.505,"t":"2026-09-21T16:45:00Z","v":17786,"vw":2830.165289},{"c":2829.7568,"h":2830.62,"l":2820.3,"n":1498,"o":2829.835,"t":"2026-09-21T17:00:00Z","v":20566,"vw":2825.576735},{"c":2830.62,"h":2834.69,"l":2828.01,"n":1548,"o":2829.165,"t":"2026-09-21T17:15:00Z","v":25105,"vw":2831.790041},{"c":2823.72,"h":2831.41,"l":2821.01,"n":1476,"o":2830.71,"t":"2026-09-21T17:30:00Z","v":16076,"vw":2827.240635},{"c":2834.14,"h":2836.24,"l":2823.175,"n":1586,"o":2823.83,"t":"2026-09-21T17:45:00Z","v":16729,"vw":2829.617117},{"c":2828,"h":2838.61,"l":2823.171,"n":1204,"o":2836.45,"t":"2026-09-21T18:00:00Z","v":10892,"vw":2830.825588},{"c":2833.36,"h":2836.12,"l":2827.01,"n":1390,"o":2828.765,"t":"2026-09-21T18:15:00Z","v":12081,"vw":2831.468094},{"c":2845.065,"h":2846.15,"l":2828.79,"n":1658,"o":2834.8092,"t":"2026-09-21T18:30:00Z","v":16418,"vw":2837.805592},{"c":2850.37,"h":2852.425,"l":2841.83,"n":2225,"o":2845.15,"t":"2026-09-21T18:45:00Z","v":26674,"vw":2848.210609},{"c":2851.08,"h":2858.77,"l":2841.3895,"n":2293,"o":2850.02,"t":"2026-09-21T19:00:00Z","v":28682,"vw":2852.837387},{"c":2839.45,"h":2852.82,"l":2830.6029,"n":2130,"o":2851.085,"t":"2026-09-21T19:15:00Z","v":22408,"vw":2841.78985},{"c":2837.145,"h":2842.14,"l":2830.47,"n":2820,"o":2839.19,"t":"2026-09-21T19:30:00Z","v":31494,"vw":2837.314592},{"c":2807.49,"h":2839.41,"l":2796.85,"n":7229,"o":2837.485,"t":"2026-09-21T19:45:00Z","v":59963,"vw":2811.846942},{"c":2813.99,"h":2813.99,"l":2803,"n":137,"o":2803.25,"t":"2026-09-21T20:00:00Z","v":51245,"vw":2803.28434},{"c":2808.01,"h":2813,"l":2808.01,"n":29,"o":2813,"t":"2026-09-21T20:15:00Z","v":103,"vw":2810.2525},{"c":2809.0001,"h":2809.0001,"l":2809,"n":3,"o":2809,"t":"2026-09-21T20:30:00Z","v":21,"vw":2809.00005},{"c":2812.89,"h":2815,"l":2810.3875,"n":15,"o":2810.3875,"t":"2026-09-21T20:45:00Z","v":4526,"vw":2812.444015},{"c":2809.07,"h":2815,"l":2809.07,"n":6,"o":2815,"t":"2026-09-21T21:00:00Z","v":125,"vw":2812.165307},{"c":2815,"h":2815,"l":2815,"n":1,"o":2815,"t":"2026-09-21T21:15:00Z","v":10,"vw":2815},{"c":2814,"h":2814.9999,"l":2814,"n":3,"o":2814.9999,"t":"2026-09-21T21:45:00Z","v":34,"vw":2814.4444},{"c":2810,"h":2810,"l":2810,"n":4,"o":2810,"t":"2026-09-21T22:30:00Z","v":33,"vw":2810},{"c":2817.9,"h":2817.9,"l":2817.9,"n":1,"o":2817.9,"t":"2026-09-21T23:15:00Z","v":10,"vw":2817.9},{"c":2812.0001,"h":2818,"l":2812,"n":10,"o":2818,"t":"2026-09-21T23:30:00Z","v":125,"vw":2814.413543},{"c":2815,"h":2815,"l":2812.01,"n":4,"o":2812.01,"t":"2026-09-21T23:45:00Z","v":36,"vw":2814.003333},{"c":2814,"h":2825,"l":2814,"n":9,"o":2825,"t":"2026-09-22T08:00:00Z","v":132,"vw":2823.228814},{"c":2812.69,"h":2812.69,"l":2812.69,"n":1,"o":2812.69,"t":"2026-09-22T08:30:00Z","v":25,"vw":2812.69},{"c":2804,"h":2804,"l":2804,"n":17,"o":2804,"t":"2026-09-22T09:00:00Z","v":52,"vw":2804},{"c":2796.86,"h":2796.86,"l":2796.86,"n":6,"o":2796.86,"t":"2026-09-22T09:45:00Z","v":21,"vw":2796.86},{"c":2795,"h":2795,"l":2795,"n":6,"o":2795,"t":"2026-09-22T10:15:00Z","v":146,"vw":2795},{"c":2822,"h":2822,"l":2822,"n":2,"o":2822,"t":"2026-09-22T10:30:00Z","v":158,"vw":2822},{"c":2800,"h":2823.99,"l":2800,"n":51,"o":2820,"t":"2026-09-22T10:45:00Z","v":301,"vw":2811.716309},{"c":2855,"h":2870,"l":2775,"n":286,"o":2775,"t":"2026-09-22T11:00:00Z","v":2669,"vw":2821.174549},{"c":2850,"h":2866.99,"l":2825.0103,"n":43,"o":2865,"t":"2026-09-22T11:15:00Z","v":397,"vw":2857.638014},{"c":2818.4,"h":2842.01,"l":2808,"n":47,"o":2842.01,"t":"2026-09-22T11:30:00Z","v":403,"vw":2822.821507},{"c":2807.904,"h":2850,"l":2788,"n":84,"o":2825.28,"t":"2026-09-22T11:45:00Z","v":1893,"vw":2813.830755},{"c":2830,"h":2830,"l":2810,"n":36,"o":2810,"t":"2026-09-22T12:00:00Z","v":336,"vw":2821.825672},{"c":2825.0001,"h":2846.125,"l":2825,"n":31,"o":2833,"t":"2026-09-22T12:15:00Z","v":346,"vw":2834.693717},{"c":2863.01,"h":2870,"l":2803.25,"n":159,"o":2803.25,"t":"2026-09-22T12:30:00Z","v":11653,"vw":2806.149412},{"c":2880,"h":2900.1,"l":2870.55,"n":289,"o":2872.99,"t":"2026-09-22T12:45:00Z","v":1809,"vw":2890.910455},{"c":2862.1,"h":2891,"l":2862.1,"n":46,"o":2880,"t":"2026-09-22T13:00:00Z","v":578,"vw":2875.668221},{"c":2888,"h":2888,"l":2865.5689,"n":88,"o":2884.76,"t":"2026-09-22T13:15:00Z","v":462,"vw":2878.150317},{"c":2926.39,"h":2937,"l":2875.02,"n":3072,"o":2894.25,"t":"2026-09-22T13:30:00Z","v":46252,"vw":2899.086609},{"c":2942.765,"h":2945,"l":2923,"n":2256,"o":2926.825,"t":"2026-09-22T13:45:00Z","v":24547,"vw":2932.876266},{"c":2915.895,"h":2999.3,"l":2844.8001,"n":5821,"o":2942.76,"t":"2026-09-22T14:00:00Z","v":75633,"vw":2923.406475},{"c":2955.1,"h":2957.23,"l":2901.8617,"n":2648,"o":2920,"t":"2026-09-22T14:15:00Z","v":31369,"vw":2928.680078},{"c":2948.71,"h":2964.99,"l":2912.43,"n":1859,"o":2956,"t":"2026-09-22T14:30:00Z","v":24103,"vw":2944.471409},{"c":2967.25,"h":2976.07,"l":2948.36,"n":1454,"o":2948.52,"t":"2026-09-22T14:45:00Z","v":14467,"vw":2961.189139},{"c":2966.685,"h":2968.46,"l":2952.67,"n":1618,"o":2967.26,"t":"2026-09-22T15:00:00Z","v":16784,"vw":2959.907022},{"c":2974.635,"h":2980,"l":2959.58,"n":1196,"o":2969,"t":"2026-09-22T15:15:00Z","v":11819,"vw":2968.938268},{"c":2972.3501,"h":2974.1,"l":2955.21,"n":1528,"o":2973.965,"t":"2026-09-22T15:30:00Z","v":23000,"vw":2965.564445},{"c":2972.23,"h":2979.4095,"l":2956.52,"n":1675,"o":2972.36,"t":"2026-09-22T15:45:00Z","v":19440,"vw":2966.0901},{"c":2957.2606,"h":2985,"l":2955.41,"n":1547,"o":2973.685,"t":"2026-09-22T16:00:00Z","v":20884,"vw":2969.183528},{"c":2956.11,"h":2966.26,"l":2945.0401,"n":1782,"o":2955.7112,"t":"2026-09-22T16:15:00Z","v":27870,"vw":2955.516393},{"c":2971.82,"h":2972.0225,"l":2951.85,"n":1794,"o":2955.96,"t":"2026-09-22T16:30:00Z","v":26419,"vw":2964.725367},{"c":2978.635,"h":2983.21,"l":2963.4,"n":1788,"o":2969.66,"t":"2026-09-22T16:45:00Z","v":17669,"vw":2974.077328},{"c":2976.93,"h":2982.105,"l":2966.95,"n":1118,"o":2979.2676,"t":"2026-09-22T17:00:00Z","v":9859,"vw":2974.495873},{"c":2976.84,"h":2985,"l":2970.0101,"n":1347,"o":2976.965,"t":"2026-09-22T17:15:00Z","v":15919,"vw":2976.370888},{"c":2974.04,"h":2983.14,"l":2967.3,"n":1411,"o":2975.94,"t":"2026-09-22T17:30:00Z","v":18407,"vw":2976.453958},{"c":2970.72,"h":2977.27,"l":2966.64,"n":1308,"o":2973.98,"t":"2026-09-22T17:45:00Z","v":11949,"vw":2972.47302},{"c":2957.91,"h":2973.65,"l":2946.9,"n":1841,"o":2969.855,"t":"2026-09-22T18:00:00Z","v":27352,"vw":2958.519259},{"c":2946.85,"h":2963.16,"l":2940.01,"n":1715,"o":2959.505,"t":"2026-09-22T18:15:00Z","v":23947,"vw":2952.860984},{"c":2927.44,"h":2949.1,"l":2922.3,"n":1736,"o":2949.1,"t":"2026-09-22T18:30:00Z","v":25408,"vw":2930.617501},{"c":2923.67,"h":2933,"l":2920.3705,"n":1922,"o":2927.44,"t":"2026-09-22T18:45:00Z","v":22205,"vw":2927.847848},{"c":2920,"h":2931.63,"l":2909.555,"n":1571,"o":2923.655,"t":"2026-09-22T19:00:00Z","v":16970,"vw":2919.688453},{"c":2924.8,"h":2929.16,"l":2911.52,"n":1499,"o":2918.09,"t":"2026-09-22T19:15:00Z","v":17801,"vw":2922.966934},{"c":2934.89,"h":2939.1,"l":2923.51,"n":2261,"o":2924.74,"t":"2026-09-22T19:30:00Z","v":23499,"vw":2932.406237},{"c":2888.44,"h":2934.91,"l":2882.34,"n":7656,"o":2932.85,"t":"2026-09-22T19:45:00Z","v":102094,"vw":2902.802431},{"c":2894.73,"h":2894.73,"l":2890.8586,"n":84,"o":2894.73,"t":"2026-09-22T20:00:00Z","v":61520,"vw":2894.729351},{"c":2911.8503,"h":2913.4182,"l":2911.8503,"n":10,"o":2913.4182,"t":"2026-09-22T20:15:00Z","v":31,"vw":2912.596919},{"c":2911.6919,"h":2917.5,"l":2888.44,"n":7,"o":2894.73,"t":"2026-09-22T20:30:00Z","v":224,"vw":2896.427359},{"c":2891.6,"h":2891.6,"l":2891.6,"n":2,"o":2891.6,"t":"2026-09-22T20:45:00Z","v":11,"vw":2891.6},{"c":2890,"h":2890,"l":2890,"n":18,"o":2890,"t":"2026-09-22T22:15:00Z","v":34,"vw":2890},{"c":2897.64,"h":2897.64,"l":2897.64,"n":21,"o":2897.64,"t":"2026-09-23T13:15:00Z","v":53,"vw":2897.64},{"c":2812.81,"h":2920,"l":2808.58,"n":3522,"o":2888.4,"t":"2026-09-23T13:30:00Z","v":41099,"vw":2862.290124},{"c":2788.01,"h":2821.88,"l":2764.88,"n":3433,"o":2814.999,"t":"2026-09-23T13:45:00Z","v":44274,"vw":2785.285601},{"c":2783.96,"h":2792.5299,"l":2768.83,"n":1718,"o":2788.22,"t":"2026-09-23T14:00:00Z","v":19220,"vw":2777.486918},{"c":2795.97,"h":2797.1,"l":2777.36,"n":1407,"o":2783.95,"t":"2026-09-23T14:15:00Z","v":18699,"vw":2789.944661},{"c":2807.74,"h":2808.885,"l":2790,"n":1747,"o":2793.24,"t":"2026-09-23T14:30:00Z","v":20087,"vw":2802.210253},{"c":2813.94,"h":2818.05,"l":2803.32,"n":1756,"o":2806.14,"t":"2026-09-23T14:45:00Z","v":14057,"vw":2810.780923},{"c":2822,"h":2827.55,"l":2808,"n":1405,"o":2812.67,"t":"2026-09-23T15:00:00Z","v":10321,"vw":2819.591934},{"c":2814.43,"h":2826.95,"l":2814.345,"n":1188,"o":2821.98,"t":"2026-09-23T15:15:00Z","v":9352,"vw":2822.449988},{"c":2815.1253,"h":2817.23,"l":2809.82,"n":1138,"o":2814.44,"t":"2026-09-23T15:30:00Z","v":8824,"vw":2813.989641},{"c":2810.08,"h":2825,"l":2809.21,"n":1410,"o":2815.455,"t":"2026-09-23T15:45:00Z","v":13074,"vw":2820.332402},{"c":2820.21,"h":2820.23,"l":2807.13,"n":1204,"o":2810.95,"t":"2026-09-23T16:00:00Z","v":8661,"vw":2813.647196},{"c":2833.095,"h":2834.99,"l":2819.3,"n":1501,"o":2819.51,"t":"2026-09-23T16:15:00Z","v":18846,"vw":2829.543873},{"c":2830.22,"h":2838.99,"l":2819.51,"n":1640,"o":2834.24,"t":"2026-09-23T16:30:00Z","v":26788,"vw":2830.326228},{"c":2857.15,"h":2864.1723,"l":2826.44,"n":2398,"o":2832.0276,"t":"2026-09-23T16:45:00Z","v":38653,"vw":2851.968106},{"c":2880.61,"h":2883.25,"l":2857.24,"n":2140,"o":2858.83,"t":"2026-09-23T17:00:00Z","v":30548,"vw":2869.988055},{"c":2869.105,"h":2882.03,"l":2865.77,"n":1649,"o":2879.225,"t":"2026-09-23T17:15:00Z","v":27307,"vw":2874.957353},{"c":2874.13,"h":2877.33,"l":2862.54,"n":1397,"o":2869.105,"t":"2026-09-23T17:30:00Z","v":20103,"vw":2869.623173},{"c":2881.64,"h":2883.74,"l":2868.8801,"n":1318,"o":2874.4,"t":"2026-09-23T17:45:00Z","v":23226,"vw":2877.92007},{"c":2873.91,"h":2883.74,"l":2865.77,"n":1497,"o":2881.09,"t":"2026-09-23T18:00:00Z","v":25485,"vw":2874.738547},{"c":2874.94,"h":2883.42,"l":2874.94,"n":1035,"o":2875.13,"t":"2026-09-23T18:15:00Z","v":12671,"vw":2879.192686},{"c":2875.65,"h":2882.32,"l":2871.7601,"n":1175,"o":2874.44,"t":"2026-09-23T18:30:00Z","v":14666,"vw":2876.390475},{"c":2874.985,"h":2878.8578,"l":2870,"n":1651,"o":2875.8,"t":"2026-09-23T18:45:00Z","v":29407,"vw":2873.864291},{"c":2878.04,"h":2880,"l":2865.57,"n":1738,"o":2877,"t":"2026-09-23T19:00:00Z","v":31799,"vw":2874.738423},{"c":2863.305,"h":2878.6294,"l":2857.3,"n":1777,"o":2878.6294,"t":"2026-09-23T19:15:00Z","v":22440,"vw":2868.61826},{"c":2855.34,"h":2869.96,"l":2854.3,"n":1865,"o":2863.09,"t":"2026-09-23T19:30:00Z","v":18360,"vw":2863.123577},{"c":2846.27,"h":2862,"l":2840.14,"n":4959,"o":2854,"t":"2026-09-23T19:45:00Z","v":39900,"vw":2849.051705},{"c":2850.02,"h":2864.99,"l":2843.34,"n":91,"o":2843.34,"t":"2026-09-23T20:00:00Z","v":57740,"vw":2843.461966},{"c":2843.34,"h":2843.34,"l":2843.34,"n":6,"o":2843.34,"t":"2026-09-23T20:15:00Z","v":356,"vw":2843.34},{"c":2851.01,"h":2852.5,"l":2850.07,"n":8,"o":2850.07,"t":"2026-09-23T20:30:00Z","v":124,"vw":2851.155607},{"c":2851.01,"h":2851.01,"l":2851.01,"n":1,"o":2851.01,"t":"2026-09-23T21:30:00Z","v":10,"vw":2851.01},{"c":2855,"h":2855,"l":2855,"n":4,"o":2855,"t":"2026-09-23T23:45:00Z","v":25,"vw":2855},{"c":2840,"h":2840,"l":2840,"n":6,"o":2840,"t":"2026-09-24T08:30:00Z","v":24,"vw":2840},{"c":2840,"h":2840,"l":2840,"n":2,"o":2840,"t":"2026-09-24T11:00:00Z","v":37,"vw":2840},{"c":2869.98,"h":2870,"l":2840,"n":17,"o":2840,"t":"2026-09-24T11:15:00Z","v":487,"vw":2869.022549},{"c":2869,"h":2869,"l":2869,"n":4,"o":2869,"t":"2026-09-24T13:15:00Z","v":48,"vw":2869},{"c":2855.01,"h":2889.96,"l":2842.7,"n":1357,"o":2875,"t":"2026-09-24T13:30:00Z","v":15794,"vw":2865.058378},{"c":2936.6,"h":2939.02,"l":2855.01,"n":2450,"o":2855.01,"t":"2026-09-24T13:45:00Z","v":21765,"vw":2908.743083},{"c":2909,"h":2937.71,"l":2906.6504,"n":1305,"o":2931.85,"t":"2026-09-24T14:00:00Z","v":11266,"vw":2920.837993},{"c":2865.15,"h":2913.69,"l":2863,"n":1049,"o":2906.66,"t":"2026-09-24T14:15:00Z","v":8905,"vw":2889.295891},{"c":2860.92,"h":2874.14,"l":2860.92,"n":949,"o":2864.73,"t":"2026-09-24T14:30:00Z","v":5966,"vw":2868.545795},{"c":2845.9,"h":2863.02,"l":2840.54,"n":1409,"o":2860,"t":"2026-09-24T14:45:00Z","v":12172,"vw":2851.918903},{"c":2845.96,"h":2854.88,"l":2839.44,"n":978,"o":2846.525,"t":"2026-09-24T15:00:00Z","v":6841,"vw":2849.262195},{"c":2855.21,"h":2856.31,"l":2844,"n":1336,"o":2845.96,"t":"2026-09-24T15:15:00Z","v":15805,"vw":2848.273682},{"c":2865.9,"h":2869.39,"l":2853.23,"n":1055,"o":2855.21,"t":"2026-09-24T15:30:00Z","v":11014,"vw":2861.047705},{"c":2862.175,"h":2873.17,"l":2859.38,"n":985,"o":2866.83,"t":"2026-09-24T15:45:00Z","v":10079,"vw":2865.86208},{"c":2859.91,"h":2867,"l":2858.2603,"n":884,"o":2862.175,"t":"2026-09-24T16:00:00Z","v":9359,"vw":2862.276613},{"c":2886.3,"h":2894.27,"l":2859.72,"n":2207,"o":2861.35,"t":"2026-09-24T16:15:00Z","v":24034,"vw":2879.727797},{"c":2873.9301,"h":2888.78,"l":2873.93,"n":1225,"o":2883.6299,"t":"2026-09-24T16:30:00Z","v":19101,"vw":2883.345586},{"c":2866.25,"h":2878.72,"l":2865.4801,"n":1192,"o":2878.72,"t":"2026-09-24T16:45:00Z","v":18841,"vw":2871.265615},{"c":2864.42,"h":2865.7858,"l":2850.6502,"n":1279,"o":2864.84,"t":"2026-09-24T17:00:00Z","v":23601,"vw":2858.218109},{"c":2856.755,"h":2864.945,"l":2852.5401,"n":895,"o":2864.52,"t":"2026-09-24T17:15:00Z","v":6539,"vw":2858.644849},{"c":2858.925,"h":2866.6,"l":2854.97,"n":941,"o":2856.755,"t":"2026-09-24T17:30:00Z","v":13162,"vw":2860.431918},{"c":2859.58,"h":2861.4192,"l":2856.61,"n":922,"o":2858.37,"t":"2026-09-24T17:45:00Z","v":14000,"vw":2858.86883},{"c":2851.93,"h":2860.4,"l":2841.1201,"n":1196,"o":2859.59,"t":"2026-09-24T18:00:00Z","v":16945,"vw":2849.061628},{"c":2847.33,"h":2857.64,"l":2843.64,"n":1099,"o":2851.3324,"t":"2026-09-24T18:15:00Z","v":20238,"vw":2849.617611},{"c":2851.72,"h":2853.57,"l":2841.219,"n":1411,"o":2847.325,"t":"2026-09-24T18:30:00Z","v":22594,"vw":2847.593466},{"c":2847.896,"h":2857.475,"l":2846.76,"n":1509,"o":2851.72,"t":"2026-09-24T18:45:00Z","v":26986,"vw":2853.087042},{"c":2850.29,"h":2856.86,"l":2845.51,"n":1497,"o":2846.77,"t":"2026-09-24T19:00:00Z","v":21187,"vw":2851.578873},{"c":2851.89,"h":2853.01,"l":2842.77,"n":1387,"o":2849.83,"t":"2026-09-24T19:15:00Z","v":18960,"vw":2848.885749},{"c":2860.25,"h":2863.8,"l":2850.0401,"n":1951,"o":2851.142,"t":"2026-09-24T19:30:00Z","v":27092,"vw":2857.190021},{"c":2863.56,"h":2874.44,"l":2855.19,"n":3765,"o":2859.95,"t":"2026-09-24T19:45:00Z","v":39431,"vw":2866.110024},{"c":2861.75,"h":2861.75,"l":2861.75,"n":62,"o":2861.75,"t":"2026-09-24T20:00:00Z","v":34249,"vw":2861.75},{"c":2870,"h":2870,"l":2869.94,"n":10,"o":2869.94,"t":"2026-09-24T20:15:00Z","v":100,"vw":2869.96129},{"c":2861.75,"h":2861.75,"l":2861.75,"n":1,"o":2861.75,"t":"2026-09-24T21:15:00Z","v":2964,"vw":2861.75},{"c":2876,"h":2876,"l":2876,"n":1,"o":2876,"t":"2026-09-24T23:45:00Z","v":56,"vw":2876},{"c":2863,"h":2863,"l":2863,"n":1,"o":2863,"t":"2026-09-25T11:00:00Z","v":99,"vw":2863},{"c":2863,"h":2863,"l":2863,"n":9,"o":2863,"t":"2026-09-25T11:15:00Z","v":88,"vw":2863},{"c":2831.2692,"h":2831.2692,"l":2831.2692,"n":1,"o":2831.2692,"t":"2026-09-25T11:30:00Z","v":1112,"vw":2831.2692},{"c":2840,"h":2840,"l":2840,"n":1,"o":2840,"t":"2026-09-25T12:15:00Z","v":50,"vw":2840},{"c":2880,"h":2880,"l":2880,"n":2,"o":2880,"t":"2026-09-25T13:00:00Z","v":14,"vw":2880},{"c":2888.02,"h":2909.99,"l":2876.05,"n":980,"o":2877.66,"t":"2026-09-25T13:30:00Z","v":8297,"vw":2890.204518},{"c":2882.44,"h":2899.99,"l":2878.455,"n":838,"o":2886.62,"t":"2026-09-25T13:45:00Z","v":5398,"vw":2889.212907},{"c":2884.39,"h":2887.92,"l":2874.725,"n":1220,"o":2882.03,"t":"2026-09-25T14:00:00Z","v":11205,"vw":2880.340823},{"c":2892.41,"h":2905,"l":2876.7501,"n":1502,"o":2887.14,"t":"2026-09-25T14:15:00Z","v":16964,"vw":2889.75464},{"c":2901.43,"h":2905,"l":2885.15,"n":1042,"o":2892.41,"t":"2026-09-25T14:30:00Z","v":6737,"vw":2892.330001},{"c":2877.815,"h":2901.2925,"l":2873.94,"n":1190,"o":2901.2925,"t":"2026-09-25T14:45:00Z","v":10032,"vw":2885.880396},{"c":2877.7,"h":2883.81,"l":2870.09,"n":1086,"o":2878,"t":"2026-09-25T15:00:00Z","v":8694,"vw":2877.501147},{"c":2863.01,"h":2879.82,"l":2860.22,"n":807,"o":2879.82,"t":"2026-09-25T15:15:00Z","v":7508,"vw":2868.645431},{"c":2876.58,"h":2876.58,"l":2861.3,"n":896,"o":2861.3,"t":"2026-09-25T15:30:00Z","v":7749,"vw":2867.927684},{"c":2875.735,"h":2879.41,"l":2873.25,"n":887,"o":2876.9,"t":"2026-09-25T15:45:00Z","v":7341,"vw":2875.796022},{"c":2898.115,"h":2901.3399,"l":2873.44,"n":2020,"o":2873.77,"t":"2026-09-25T16:00:00Z","v":23009,"vw":2891.266992},{"c":2896.3626,"h":2905.754,"l":2891.51,"n":2177,"o":2896.33,"t":"2026-09-25T16:15:00Z","v":27782,"vw":2900.257513},{"c":2915.08,"h":2916.4167,"l":2891.265,"n":1571,"o":2900.9,"t":"2026-09-25T16:30:00Z","v":22459,"vw":2902.377894},{"c":2907.255,"h":2914.68,"l":2902.72,"n":1450,"o":2913.68,"t":"2026-09-25T16:45:00Z","v":14582,"vw":2907.807171},{"c":2910.88,"h":2912.14,"l":2903.07,"n":1468,"o":2907.255,"t":"2026-09-25T17:00:00Z","v":15217,"vw":2906.791955},{"c":2906.0475,"h":2911.76,"l":2898.65,"n":1139,"o":2910.76,"t":"2026-09-25T17:15:00Z","v":9572,"vw":2904.432257},{"c":2908.62,"h":2908.62,"l":2900.52,"n":1226,"o":2906.09,"t":"2026-09-25T17:30:00Z","v":11602,"vw":2904.948923},{"c":2901.39,"h":2907.98,"l":2900.11,"n":1205,"o":2907.57,"t":"2026-09-25T17:45:00Z","v":12083,"vw":2904.050711},{"c":2888.04,"h":2902.66,"l":2884.5101,"n":1355,"o":2901.39,"t":"2026-09-25T18:00:00Z","v":15242,"vw":2892.378602},{"c":2887.005,"h":2888.505,"l":2879.6101,"n":1395,"o":2888.04,"t":"2026-09-25T18:15:00Z","v":15763,"vw":2884.056686},{"c":2878.2537,"h":2888.88,"l":2878.234,"n":1377,"o":2888.34,"t":"2026-09-25T18:30:00Z","v":17655,"vw":2882.794994},{"c":2884.46,"h":2887.69,"l":2878.28,"n":1493,"o":2879.945,"t":"2026-09-25T18:45:00Z","v":16059,"vw":2883.362188},{"c":2882.245,"h":2886.59,"l":2878.41,"n":1487,"o":2884.43,"t":"2026-09-25T19:00:00Z","v":20221,"vw":2882.715334},{"c":2881.99,"h":2887.03,"l":2881,"n":1085,"o":2882.25,"t":"2026-09-25T19:15:00Z","v":8959,"vw":2884.419623},{"c":2873.005,"h":2882.45,"l":2872.94,"n":1651,"o":2881.98,"t":"2026-09-25T19:30:00Z","v":13872,"vw":2879.348131},{"c":2873.12,"h":2878.36,"l":2864.535,"n":4825,"o":2874.16,"t":"2026-09-25T19:45:00Z","v":45321,"vw":2873.051787},{"c":2872.16,"h":2872.16,"l":2872.16,"n":89,"o":2872.16,"t":"2026-09-25T20:00:00Z","v":54828,"vw":2872.16},{"c":2860,"h":2860,"l":2860,"n":1,"o":2860,"t":"2026-09-28T12:00:00Z","v":10,"vw":2860},{"c":2881.895,"h":2892.29,"l":2866.345,"n":877,"o":2878.51,"t":"2026-09-28T13:30:00Z","v":6567,"vw":2879.083465},{"c":2900.06,"h":2900.5793,"l":2882.23,"n":1138,"o":2882.98,"t":"2026-09-28T13:45:00Z","v":10893,"vw":2892.174075},{"c":2897.2795,"h":2904.5199,"l":2885.14,"n":1013,"o":2898.52,"t":"2026-09-28T14:00:00Z","v":8648,"vw":2896.170383},{"c":2894.76,"h":2904.4899,"l":2890.01,"n":824,"o":2901.99,"t":"2026-09-28T14:15:00Z","v":5191,"vw":2897.561783},{"c":2884.75,"h":2894.77,"l":2883.7704,"n":642,"o":2894.77,"t":"2026-09-28T14:30:00Z","v":3893,"vw":2888.547398},{"c":2892.44,"h":2894.79,"l":2880.9,"n":1232,"o":2887.9,"t":"2026-09-28T14:45:00Z","v":10241,"vw":2886.878245},{"c":2893.66,"h":2899.84,"l":2888.9528,"n":668,"o":2891.465,"t":"2026-09-28T15:00:00Z","v":3513,"vw":2894.298057},{"c":2891.755,"h":2896.59,"l":2888.78,"n":518,"o":2896.09,"t":"2026-09-28T15:15:00Z","v":3499,"vw":2893.178422},{"c":2890.59,"h":2902.56,"l":2887.21,"n":740,"o":2894.82,"t":"2026-09-28T15:30:00Z","v":5051,"vw":2896.099108},{"c":2883.8,"h":2891.22,"l":2881.39,"n":845,"o":2890.355,"t":"2026-09-28T15:45:00Z","v":7355,"vw":2885.878411},{"c":2892.855,"h":2897.8218,"l":2882,"n":1917,"o":2885.61,"t":"2026-09-28T16:00:00Z","v":26501,"vw":2891.811023},{"c":2918.66,"h":2918.67,"l":2892.86,"n":1522,"o":2892.86,"t":"2026-09-28T16:15:00Z","v":16260,"vw":2905.995321},{"c":2908.5525,"h":2918.75,"l":2904.716,"n":1338,"o":2918.75,"t":"2026-09-28T16:30:00Z","v":17784,"vw":2909.447711},{"c":2916.48,"h":2917.91,"l":2902.99,"n":1587,"o":2908.5,"t":"2026-09-28T16:45:00Z","v":25626,"vw":2912.532918},{"c":2924.88,"h":2931.4614,"l":2914.79,"n":1843,"o":2917.89,"t":"2026-09-28T17:00:00Z","v":26349,"vw":2919.555665},{"c":2908.3,"h":2927.3867,"l":2907.1,"n":1477,"o":2924.88,"t":"2026-09-28T17:15:00Z","v":22491,"vw":2915.019951},{"c":2917.6182,"h":2919.66,"l":2908.26,"n":1396,"o":2910.17,"t":"2026-09-28T17:30:00Z","v":18096,"vw":2914.760152},{"c":2926.52,"h":2927.04,"l":2916.04,"n":1242,"o":2916.86,"t":"2026-09-28T17:45:00Z","v":13695,"vw":2923.192375},{"c":2915.66,"h":2926.82,"l":2915.655,"n":1510,"o":2925.41,"t":"2026-09-28T18:00:00Z","v":24624,"vw":2920.568362},{"c":2904.99,"h":2917.13,"l":2900.3,"n":1204,"o":2917.069,"t":"2026-09-28T18:15:00Z","v":16717,"vw":2911.052417},{"c":2891.5199,"h":2909.825,"l":2884.1105,"n":1241,"o":2905.33,"t":"2026-09-28T18:30:00Z","v":19415,"vw":2899.303042},{"c":2905.81,"h":2907.56,"l":2889.47,"n":1487,"o":2889.765,"t":"2026-09-28T18:45:00Z","v":22170,"vw":2899.989269},{"c":2921.82,"h":2926.5799,"l":2902.92,"n":1737,"o":2906.714,"t":"2026-09-28T19:00:00Z","v":27864,"vw":2914.321035},{"c":2915.87,"h":2922.71,"l":2913.36,"n":1191,"o":2919.33,"t":"2026-09-28T19:15:00Z","v":16773,"vw":2919.135699},{"c":2913.155,"h":2916.29,"l":2908.09,"n":1583,"o":2913.84,"t":"2026-09-28T19:30:00Z","v":14288,"vw":2912.436016},{"c":2915.79,"h":2921.59,"l":2910.33,"n":4243,"o":2913.41,"t":"2026-09-28T19:45:00Z","v":32797,"vw":2916.524554},{"c":2922.43,"h":2922.43,"l":2913.28,"n":69,"o":2913.28,"t":"2026-09-28T20:00:00Z","v":26725,"vw":2913.283586},{"c":2945,"h":2945,"l":2924,"n":11,"o":2924,"t":"2026-09-29T11:30:00Z","v":55,"vw":2931},{"c":2930,"h":2930.01,"l":2930,"n":7,"o":2930.01,"t":"2026-09-29T11:45:00Z","v":77,"vw":2930.002857},{"c":2930,"h":2930,"l":2930,"n":2,"o":2930,"t":"2026-09-29T12:00:00Z","v":58,"vw":2930},{"c":2943.9,"h":2943.9,"l":2943.9,"n":2,"o":2943.9,"t":"2026-09-29T12:30:00Z","v":12,"vw":2943.9},{"c":2944.9534,"h":2944.9534,"l":2944.9534,"n":1,"o":2944.9534,"t":"2026-09-29T13:00:00Z","v":73,"vw":2944.9534},{"c":2881.13,"h":2921.48,"l":2860.01,"n":1119,"o":2916.68,"t":"2026-09-29T13:30:00Z","v":9965,"vw":2885.465604},{"c":2892.835,"h":2895.95,"l":2870.775,"n":573,"o":2880.85,"t":"2026-09-29T13:45:00Z","v":4997,"vw":2885.807031},{"c":2893.25,"h":2900,"l":2884.02,"n":730,"o":2894.99,"t":"2026-09-29T14:00:00Z","v":4421,"vw":2893.551776},{"c":2873.945,"h":2893.8799,"l":2871.38,"n":758,"o":2893.8799,"t":"2026-09-29T14:15:00Z","v":5894,"vw":2877.588453},{"c":2877.935,"h":2877.935,"l":2867.3301,"n":972,"o":2873.945,"t":"2026-09-29T14:30:00Z","v":6071,"vw":2872.935855},{"c":2874.72,"h":2880.18,"l":2870.1603,"n":697,"o":2877.82,"t":"2026-09-29T14:45:00Z","v":7890,"vw":2876.333242},{"c":2875.805,"h":2877.31,"l":2867.39,"n":651,"o":2872.72,"t":"2026-09-29T15:00:00Z","v":4503,"vw":2872.028342},{"c":2865.89,"h":2877.08,"l":2865.59,"n":563,"o":2875.945,"t":"2026-09-29T15:15:00Z","v":3707,"vw":2869.787153},{"c":2864.29,"h":2872.4,"l":2861.1259,"n":641,"o":2867.25,"t":"2026-09-29T15:30:00Z","v":3642,"vw":2866.767655},{"c":2856.51,"h":2866.02,"l":2852.68,"n":998,"o":2862.7,"t":"2026-09-29T15:45:00Z","v":8458,"vw":2859.372808},{"c":2854.65,"h":2858.36,"l":2845,"n":1529,"o":2857.81,"t":"2026-09-29T16:00:00Z","v":23726,"vw":2852.083823},{"c":2852.83,"h":2862.76,"l":2850.01,"n":1120,"o":2855.33,"t":"2026-09-29T16:15:00Z","v":13857,"vw":2856.848917},{"c":2841.39,"h":2855.166,"l":2836.0166,"n":1318,"o":2852.82,"t":"2026-09-29T16:30:00Z","v":18550,"vw":2844.128801},{"c":2850.76,"h":2851.0999,"l":2837.6401,"n":1154,"o":2841.57,"t":"2026-09-29T16:45:00Z","v":17081,"vw":2841.59686},{"c":2852.43,"h":2852.6,"l":2844.02,"n":815,"o":2849.405,"t":"2026-09-29T17:00:00Z","v":9816,"vw":2849.309634},{"c":2846.085,"h":2857.65,"l":2836.2,"n":1240,"o":2852.43,"t":"2026-09-29T17:15:00Z","v":18136,"vw":2846.602803},{"c":2838.945,"h":2849.07,"l":2837,"n":583,"o":2846.085,"t":"2026-09-29T17:30:00Z","v":4409,"vw":2844.065821},{"c":2848.99,"h":2853.4,"l":2838.9525,"n":1063,"o":2839.1225,"t":"2026-09-29T17:45:00Z","v":12594,"vw":2846.821689},{"c":2842.345,"h":2854.375,"l":2840.3375,"n":1265,"o":2849.6875,"t":"2026-09-29T18:00:00Z","v":19552,"vw":2845.432043},{"c":2841.28,"h":2848.7,"l":2837.5201,"n":1350,"o":2842.971,"t":"2026-09-29T18:15:00Z","v":18600,"vw":2842.786306},{"c":2849.395,"h":2851.88,"l":2841.495,"n":1197,"o":2841.495,"t":"2026-09-29T18:30:00Z","v":17918,"vw":2846.454706},{"c":2856.57,"h":2859.44,"l":2848.71,"n":1235,"o":2850.52,"t":"2026-09-29T18:45:00Z","v":16719,"vw":2853.610125},{"c":2849.57,"h":2858.1699,"l":2846.61,"n":1391,"o":2856.585,"t":"2026-09-29T19:00:00Z","v":20750,"vw":2851.679093},{"c":2856.62,"h":2860,"l":2849.57,"n":1407,"o":2849.57,"t":"2026-09-29T19:15:00Z","v":19485,"vw":2854.740401},{"c":2862.43,"h":2865.68,"l":2854.91,"n":1916,"o":2856.54,"t":"2026-09-29T19:30:00Z","v":27818,"vw":2860.443594},{"c":2876,"h":2877.1,"l":2860.905,"n":4244,"o":2862.43,"t":"2026-09-29T19:45:00Z","v":50412,"vw":2871.770573},{"c":2875.97,"h":2875.98,"l":2874.29,"n":70,"o":2875.98,"t":"2026-09-29T20:00:00Z","v":27629,"vw":2875.954115},{"c":2879.91,"h":2879.91,"l":2879.91,"n":2,"o":2879.91,"t":"2026-09-30T11:45:00Z","v":20,"vw":2879.91},{"c":2880,"h":2880,"l":2880,"n":2,"o":2880,"t":"2026-09-30T12:00:00Z","v":15,"vw":2880},{"c":2890,"h":2890,"l":2890,"n":2,"o":2890,"t":"2026-09-30T12:15:00Z","v":21,"vw":2890},{"c":2880.04,"h":2899.53,"l":2869.38,"n":540,"o":2888.88,"t":"2026-09-30T13:30:00Z","v":4213,"vw":2888.323706},{"c":2871.815,"h":2885,"l":2870.09,"n":382,"o":2877.69,"t":"2026-09-30T13:45:00Z","v":2323,"vw":2876.898151},{"c":2879.435,"h":2888.8,"l":2868.38,"n":627,"o":2871.795,"t":"2026-09-30T14:00:00Z","v":4183,"vw":2879.783115},{"c":2869.35,"h":2888.11,"l":2869.02,"n":529,"o":2879.435,"t":"2026-09-30T14:15:00Z","v":3471,"vw":2882.990553},{"c":2846.85,"h":2869.77,"l":2846.85,"n":1079,"o":2869.01,"t":"2026-09-30T14:30:00Z","v":6029,"vw":2857.199463},{"c":2856.475,"h":2860.75,"l":2847.645,"n":655,"o":2848,"t":"2026-09-30T14:45:00Z","v":5686,"vw":2853.872869},{"c":2842.55,"h":2854.63,"l":2841.83,"n":1284,"o":2854.33,"t":"2026-09-30T15:00:00Z","v":8535,"vw":2847.781362},{"c":2829.06,"h":2844.19,"l":2829.06,"n":1336,"o":2841.25,"t":"2026-09-30T15:15:00Z","v":8485,"vw":2836.650342},{"c":2827.441,"h":2833.4599,"l":2825.16,"n":996,"o":2831.2,"t":"2026-09-30T15:30:00Z","v":6245,"vw":2829.186691},{"c":2825.63,"h":2827.79,"l":2815.73,"n":1992,"o":2826.53,"t":"2026-09-30T15:45:00Z","v":27885,"vw":2821.024763},{"c":2832.95,"h":2833.22,"l":2821.21,"n":1969,"o":2825.63,"t":"2026-09-30T16:00:00Z","v":32566,"vw":2827.597441},{"c":2825.85,"h":2833.21,"l":2824.555,"n":1307,"o":2833.21,"t":"2026-09-30T16:15:00Z","v":20004,"vw":2827.449475},{"c":2823.1575,"h":2828.67,"l":2820.13,"n":1813,"o":2826.065,"t":"2026-09-30T16:30:00Z","v":20920,"vw":2825.32435},{"c":2815.48,"h":2821.92,"l":2814.45,"n":1357,"o":2821.9,"t":"2026-09-30T16:45:00Z","v":20823,"vw":2818.296674},{"c":2818.085,"h":2819.36,"l":2814.6,"n":910,"o":2815.06,"t":"2026-09-30T17:00:00Z","v":11819,"vw":2817.259108},{"c":2809.64,"h":2818.08,"l":2808.8401,"n":877,"o":2817.26,"t":"2026-09-30T17:15:00Z","v":5850,"vw":2812.415983},{"c":2811.28,"h":2816.81,"l":2807.27,"n":765,"o":2810.07,"t":"2026-09-30T17:30:00Z","v":5894,"vw":2813.066406},{"c":2802.675,"h":2813.26,"l":2800.57,"n":1347,"o":2812.275,"t":"2026-09-30T17:45:00Z","v":17837,"vw":2805.905284},{"c":2804.1,"h":2806.05,"l":2800.11,"n":1121,"o":2802.675,"t":"2026-09-30T18:00:00Z","v":9744,"vw":2802.873977},{"c":2808.22,"h":2810.4,"l":2802.23,"n":1081,"o":2803.345,"t":"2026-09-30T18:15:00Z","v":12790,"vw":2806.698215},{"c":2824.1875,"h":2824.55,"l":2804.48,"n":1162,"o":2807.71,"t":"2026-09-30T18:30:00Z","v":9145,"vw":2811.72835},{"c":2822.05,"h":2826.8,"l":2818.68,"n":1140,"o":2825.56,"t":"2026-09-30T18:45:00Z","v":15659,"vw":2823.412695},{"c":2841.35,"h":2841.82,"l":2819.22,"n":1894,"o":2822.05,"t":"2026-09-30T19:00:00Z","v":35065,"vw":2828.241594},{"c":2835.19,"h":2845.9738,"l":2830.21,"n":1801,"o":2842,"t":"2026-09-30T19:15:00Z","v":31802,"vw":2839.721602},{"c":2836.23,"h":2838.55,"l":2825.7701,"n":2061,"o":2835.98,"t":"2026-09-30T19:30:00Z","v":33688,"vw":2833.12418},{"c":2830.52,"h":2837.4599,"l":2826.475,"n":4283,"o":2835.13,"t":"2026-09-30T19:45:00Z","v":54875,"vw":2831.823116},{"c":2830.02,"h":2830.02,"l":2830.02,"n":75,"o":2830.02,"t":"2026-09-30T20:00:00Z","v":67962,"vw":2830.02},{"c":2830.02,"h":2830.02,"l":2830.02,"n":1,"o":2830.02,"t":"2026-09-30T20:15:00Z","v":5928,"vw":2830.02},{"c":2820,"h":2820,"l":2820,"n":6,"o":2820,"t":"2026-10-01T12:45:00Z","v":15,"vw":2820},{"c":2806.41,"h":2843.15,"l":2805.6,"n":782,"o":2834.98,"t":"2026-10-01T13:30:00Z","v":4864,"vw":2822.469605},{"c":2786.01,"h":2808.91,"l":2785,"n":812,"o":2806,"t":"2026-10-01T13:45:00Z","v":5278,"vw":2799.811075},{"c":2775.5,"h":2790.26,"l":2774.01,"n":1381,"o":2790.25,"t":"2026-10-01T14:00:00Z","v":9495,"vw":2783.362925},{"c":2771.15,"h":2782.83,"l":2767.7,"n":1184,"o":2775.84,"t":"2026-10-01T14:15:00Z","v":11624,"vw":2773.858562},{"c":2765.22,"h":2776.08,"l":2762.6403,"n":888,"o":2772.22,"t":"2026-10-01T14:30:00Z","v":4253,"vw":2768.178174},{"c":2762.485,"h":2766.43,"l":2756.13,"n":849,"o":2764.9769,"t":"2026-10-01T14:45:00Z","v":4091,"vw":2762.006191},{"c":2771,"h":2773.08,"l":2763.42,"n":631,"o":2763.8,"t":"2026-10-01T15:00:00Z","v":3149,"vw":2769.436975},{"c":2763.83,"h":2774.21,"l":2763.83,"n":642,"o":2770.34,"t":"2026-10-01T15:15:00Z","v":3329,"vw":2769.987005},{"c":2766.99,"h":2777.13,"l":2764.19,"n":719,"o":2764.19,"t":"2026-10-01T15:30:00Z","v":6481,"vw":2771.896592},{"c":2774.8651,"h":2776.49,"l":2767.1617,"n":899,"o":2769.57,"t":"2026-10-01T15:45:00Z","v":12023,"vw":2771.743748},{"c":2770.74,"h":2779.38,"l":2765.0101,"n":1248,"o":2773.59,"t":"2026-10-01T16:00:00Z","v":14287,"vw":2771.371904},{"c":2782,"h":2782.26,"l":2765.68,"n":1384,"o":2769.575,"t":"2026-10-01T16:15:00Z","v":19875,"vw":2774.316213},{"c":2781.165,"h":2786.7,"l":2778.75,"n":1024,"o":2782,"t":"2026-10-01T16:30:00Z","v":13129,"vw":2782.248243},{"c":2784.01,"h":2784.59,"l":2775.85,"n":1033,"o":2781.165,"t":"2026-10-01T16:45:00Z","v":11150,"vw":2780.091663},{"c":2780.61,"h":2787.15,"l":2780.0701,"n":948,"o":2784.14,"t":"2026-10-01T17:00:00Z","v":13187,"vw":2783.055609},{"c":2782.375,"h":2788.01,"l":2778.6,"n":633,"o":2782.65,"t":"2026-10-01T17:15:00Z","v":3219,"vw":2784.550193},{"c":2783.58,"h":2788.09,"l":2779.67,"n":912,"o":2784.69,"t":"2026-10-01T17:30:00Z","v":5894,"vw":2784.895489},{"c":2771.765,"h":2784.54,"l":2770.71,"n":685,"o":2782.96,"t":"2026-10-01T17:45:00Z","v":3232,"vw":2777.186194},{"c":2774.58,"h":2774.58,"l":2767,"n":839,"o":2773.12,"t":"2026-10-01T18:00:00Z","v":6534,"vw":2771.73007},{"c":2772.605,"h":2776.93,"l":2769.8228,"n":879,"o":2774.41,"t":"2026-10-01T18:15:00Z","v":6668,"vw":2773.655913},{"c":2783.97,"h":2785.78,"l":2771.855,"n":810,"o":2773.53,"t":"2026-10-01T18:30:00Z","v":4882,"vw":2777.735141},{"c":2799.56,"h":2805.69,"l":2784.16,"n":1388,"o":2784.16,"t":"2026-10-01T18:45:00Z","v":15619,"vw":2798.064283},{"c":2807.61,"h":2808.53,"l":2797.51,"n":1229,"o":2799.8,"t":"2026-10-01T19:00:00Z","v":13327,"vw":2803.017209},{"c":2793.04,"h":2807.66,"l":2793.04,"n":1099,"o":2807.62,"t":"2026-10-01T19:15:00Z","v":8385,"vw":2803.631414},{"c":2808.09,"h":2810,"l":2793.245,"n":1727,"o":2795.3,"t":"2026-10-01T19:30:00Z","v":23351,"vw":2803.088646},{"c":2819.18,"h":2820.17,"l":2806.387,"n":3840,"o":2808.26,"t":"2026-10-01T19:45:00Z","v":38457,"vw":2815.532581},{"c":2819.03,"h":2819.03,"l":2817.01,"n":61,"o":2817.74,"t":"2026-10-01T20:00:00Z","v":35571,"vw":2819.010511},{"c":2811,"h":2811,"l":2811,"n":2,"o":2811,"t":"2026-10-01T21:30:00Z","v":11,"vw":2811},{"c":2811.085,"h":2813,"l":2811.085,"n":2,"o":2813,"t":"2026-10-01T23:45:00Z","v":43,"vw":2811.886628},{"c":2820,"h":2820,"l":2819.71,"n":9,"o":2819.71,"t":"2026-10-02T08:00:00Z","v":62,"vw":2819.855},{"c":2819.01,"h":2819.01,"l":2819.01,"n":4,"o":2819.01,"t":"2026-10-02T11:00:00Z","v":53,"vw":2819.01},{"c":2820,"h":2820.01,"l":2820,"n":15,"o":2820.01,"t":"2026-10-02T11:15:00Z","v":214,"vw":2820.000606},{"c":2820,"h":2820,"l":2820,"n":13,"o":2820,"t":"2026-10-02T11:45:00Z","v":124,"vw":2820},{"c":2828,"h":2828,"l":2828,"n":1,"o":2828,"t":"2026-10-02T12:15:00Z","v":12,"vw":2828},{"c":2828.28,"h":2830.01,"l":2828.28,"n":11,"o":2828.28,"t":"2026-10-02T12:30:00Z","v":235,"vw":2829.057706},{"c":2831.89,"h":2831.89,"l":2831.89,"n":5,"o":2831.89,"t":"2026-10-02T13:00:00Z","v":26,"vw":2831.89},{"c":2812.0207,"h":2840.04,"l":2810.01,"n":600,"o":2840,"t":"2026-10-02T13:30:00Z","v":3632,"vw":2828.359675},{"c":2818.55,"h":2821.88,"l":2809.6318,"n":624,"o":2818.505,"t":"2026-10-02T13:45:00Z","v":3394,"vw":2816.729},{"c":2811.62,"h":2828,"l":2807.31,"n":576,"o":2819.125,"t":"2026-10-02T14:00:00Z","v":5353,"vw":2819.935545},{"c":2820,"h":2820.06,"l":2810.51,"n":559,"o":2818.2624,"t":"2026-10-02T14:15:00Z","v":4038,"vw":2816.448433},{"c":2823.99,"h":2825,"l":2814.54,"n":608,"o":2818.24,"t":"2026-10-02T14:30:00Z","v":2919,"vw":2820.610278},{"c":2809.08,"h":2826.18,"l":2802.7,"n":957,"o":2825,"t":"2026-10-02T14:45:00Z","v":6589,"vw":2814.249888},{"c":2803.24,"h":2808.26,"l":2800,"n":574,"o":2808.26,"t":"2026-10-02T15:00:00Z","v":3703,"vw":2803.255029},{"c":2804.13,"h":2807.97,"l":2797.39,"n":610,"o":2803.97,"t":"2026-10-02T15:15:00Z","v":4012,"vw":2802.602516},{"c":2811.84,"h":2813.54,"l":2806.0537,"n":408,"o":2808,"t":"2026-10-02T15:30:00Z","v":2477,"vw":2810.274611},{"c":2808.2,"h":2812.39,"l":2806.35,"n":392,"o":2810.29,"t":"2026-10-02T15:45:00Z","v":1553,"vw":2809.161856},{"c":2807.215,"h":2810.97,"l":2805.35,"n":465,"o":2808.47,"t":"2026-10-02T16:00:00Z","v":2095,"vw":2808.325523},{"c":2800.41,"h":2805.3501,"l":2797.345,"n":636,"o":2805.3501,"t":"2026-10-02T16:15:00Z","v":5165,"vw":2799.924938},{"c":2796.61,"h":2803.25,"l":2795.975,"n":396,"o":2801.93,"t":"2026-10-02T16:30:00Z","v":3773,"vw":2798.996257},{"c":2796.945,"h":2801.32,"l":2795,"n":615,"o":2796.61,"t":"2026-10-02T16:45:00Z","v":2476,"vw":2798.652969},{"c":2789.79,"h":2801.12,"l":2789.79,"n":542,"o":2798.63,"t":"2026-10-02T17:00:00Z","v":2713,"vw":2796.599984},{"c":2785.635,"h":2793.98,"l":2781.61,"n":837,"o":2789,"t":"2026-10-02T17:15:00Z","v":4818,"vw":2787.985193},{"c":2789.44,"h":2790.99,"l":2782.45,"n":630,"o":2785.22,"t":"2026-10-02T17:30:00Z","v":4120,"vw":2786.33262},{"c":2791.59,"h":2793.4,"l":2787.12,"n":473,"o":2789.765,"t":"2026-10-02T17:45:00Z","v":2434,"vw":2790.669254},{"c":2791.015,"h":2794.58,"l":2786.047,"n":460,"o":2791.73,"t":"2026-10-02T18:00:00Z","v":2676,"vw":2791.522423},{"c":2794.89,"h":2794.94,"l":2783.84,"n":616,"o":2790.995,"t":"2026-10-02T18:15:00Z","v":5242,"vw":2791.275431},{"c":2799.3,"h":2802.99,"l":2795.73,"n":646,"o":2795.73,"t":"2026-10-02T18:30:00Z","v":4403,"vw":2798.760333},{"c":2809.025,"h":2810.99,"l":2798.6,"n":621,"o":2801.28,"t":"2026-10-02T18:45:00Z","v":4408,"vw":2805.44846},{"c":2814.025,"h":2816.91,"l":2807.07,"n":950,"o":2809.025,"t":"2026-10-02T19:00:00Z","v":7904,"vw":2811.367493},{"c":2811.5,"h":2816.02,"l":2810.8,"n":734,"o":2814.5,"t":"2026-10-02T19:15:00Z","v":4945,"vw":2813.955428},{"c":2803.44,"h":2814,"l":2803.44,"n":1019,"o":2811.52,"t":"2026-10-02T19:30:00Z","v":7445,"vw":2811.554991},{"c":2793.77,"h":2806.74,"l":2791.34,"n":2597,"o":2801.16,"t":"2026-10-02T19:45:00Z","v":26255,"vw":2799.549806},{"c":2792.03,"h":2793.77,"l":2792.03,"n":50,"o":2793.77,"t":"2026-10-02T20:00:00Z","v":39533,"vw":2792.030533},{"c":2798.06,"h":2798.06,"l":2798.06,"n":2,"o":2798.06,"t":"2026-10-02T20:30:00Z","v":40,"vw":2798.06},{"c":2798,"h":2798,"l":2798,"n":5,"o":2798,"t":"2026-10-02T21:00:00Z","v":102,"vw":2798},{"c":2798.01,"h":2798.01,"l":2798.01,"n":7,"o":2798.01,"t":"2026-10-05T11:00:00Z","v":19,"vw":2798.01},{"c":2791.65,"h":2800.01,"l":2791.65,"n":43,"o":2800.01,"t":"2026-10-05T13:15:00Z","v":396,"vw":2799.204516},{"c":2756.385,"h":2794.295,"l":2753.28,"n":1453,"o":2782.09,"t":"2026-10-05T13:30:00Z","v":10118,"vw":2769.331536},{"c":2737.485,"h":2768,"l":2730.65,"n":1602,"o":2757.655,"t":"2026-10-05T13:45:00Z","v":11039,"vw":2742.890433},{"c":2759.03,"h":2760.5,"l":2737.4,"n":893,"o":2737.4,"t":"2026-10-05T14:00:00Z","v":7961,"vw":2749.211263},{"c":2764.63,"h":2767.44,"l":2759.15,"n":664,"o":2759.31,"t":"2026-10-05T14:15:00Z","v":7286,"vw":2763.924389},{"c":2768.19,"h":2775.65,"l":2756.02,"n":429,"o":2761.57,"t":"2026-10-05T14:30:00Z","v":2228,"vw":2765.035558},{"c":2795.46,"h":2797.88,"l":2769.33,"n":922,"o":2769.33,"t":"2026-10-05T14:45:00Z","v":8911,"vw":2783.676054},{"c":2784.85,"h":2798.99,"l":2784.85,"n":934,"o":2793.66,"t":"2026-10-05T15:00:00Z","v":9776,"vw":2794.193119},{"c":2785.57,"h":2788.7,"l":2779.87,"n":484,"o":2785.57,"t":"2026-10-05T15:15:00Z","v":2538,"vw":2783.784538},{"c":2792.3,"h":2795.55,"l":2787.2,"n":436,"o":2788.14,"t":"2026-10-05T15:30:00Z","v":2238,"vw":2791.222539},{"c":2791.85,"h":2793.03,"l":2787,"n":522,"o":2792.99,"t":"2026-10-05T15:45:00Z","v":2967,"vw":2791.340113},{"c":2791.14,"h":2794.5,"l":2786.45,"n":459,"o":2792.99,"t":"2026-10-05T16:00:00Z","v":2603,"vw":2790.153603},{"c":2797.26,"h":2797.26,"l":2790.12,"n":406,"o":2790.97,"t":"2026-10-05T16:15:00Z","v":2421,"vw":2794.03873},{"c":2801.7,"h":2803.305,"l":2795.15,"n":596,"o":2797.259,"t":"2026-10-05T16:30:00Z","v":3912,"vw":2798.719167},{"c":2789.18,"h":2801.37,"l":2785.57,"n":671,"o":2800.3,"t":"2026-10-05T16:45:00Z","v":5002,"vw":2794.722227},{"c":2789.93,"h":2790.75,"l":2783.31,"n":398,"o":2787.32,"t":"2026-10-05T17:00:00Z","v":2678,"vw":2786.63402},{"c":2786.28,"h":2790.46,"l":2785.57,"n":465,"o":2789.495,"t":"2026-10-05T17:15:00Z","v":3723,"vw":2788.336935},{"c":2788.32,"h":2789.93,"l":2783.23,"n":352,"o":2785.4601,"t":"2026-10-05T17:30:00Z","v":2390,"vw":2785.649424},{"c":2790.49,"h":2791.71,"l":2786.91,"n":714,"o":2789.05,"t":"2026-10-05T17:45:00Z","v":4557,"vw":2788.843469},{"c":2791.935,"h":2797.92,"l":2788.505,"n":665,"o":2791.14,"t":"2026-10-05T18:00:00Z","v":3594,"vw":2793.415692},{"c":2788.59,"h":2792.5733,"l":2782,"n":637,"o":2792.5733,"t":"2026-10-05T18:15:00Z","v":3992,"vw":2787.274192},{"c":2779.78,"h":2788.565,"l":2779.05,"n":601,"o":2788.565,"t":"2026-10-05T18:30:00Z","v":3386,"vw":2782.756679},{"c":2798.63,"h":2802.24,"l":2779.78,"n":1068,"o":2779.78,"t":"2026-10-05T18:45:00Z","v":12351,"vw":2795.089166},{"c":2805.81,"h":2805.81,"l":2793.1001,"n":964,"o":2795.69,"t":"2026-10-05T19:00:00Z","v":9084,"vw":2799.242426},{"c":2808.4,"h":2808.475,"l":2802.2101,"n":1011,"o":2806.09,"t":"2026-10-05T19:15:00Z","v":7798,"vw":2805.669265},{"c":2807.87,"h":2809.65,"l":2802.57,"n":1142,"o":2807.72,"t":"2026-10-05T19:30:00Z","v":8345,"vw":2807.061992},{"c":2809.14,"h":2812,"l":2802.69,"n":2949,"o":2805.93,"t":"2026-10-05T19:45:00Z","v":28206,"vw":2808.949839},{"c":2807.73,"h":2807.73,"l":2807.73,"n":65,"o":2807.73,"t":"2026-10-05T20:00:00Z","v":44945,"vw":2807.73},{"c":2809.72,"h":2809.72,"l":2809.72,"n":2,"o":2809.72,"t":"2026-10-06T11:00:00Z","v":13,"vw":2809.72},{"c":2820,"h":2820,"l":2820,"n":4,"o":2820,"t":"2026-10-06T11:45:00Z","v":24,"vw":2820},{"c":2807.73,"h":2807.73,"l":2807.73,"n":9,"o":2807.73,"t":"2026-10-06T12:45:00Z","v":1513,"vw":2807.73},{"c":2884.135,"h":2887.4,"l":2821.33,"n":1526,"o":2823.16,"t":"2026-10-06T13:30:00Z","v":14199,"vw":2854.580044},{"c":2911.16,"h":2915,"l":2884.845,"n":1438,"o":2887.41,"t":"2026-10-06T13:45:00Z","v":18485,"vw":2904.891503},{"c":2905.665,"h":2920,"l":2900.031,"n":911,"o":2910.16,"t":"2026-10-06T14:00:00Z","v":11514,"vw":2909.631483},{"c":2893.3,"h":2913.445,"l":2888.04,"n":834,"o":2908.98,"t":"2026-10-06T14:15:00Z","v":7659,"vw":2897.368796},{"c":2912.69,"h":2914.37,"l":2888.1,"n":923,"o":2895.74,"t":"2026-10-06T14:30:00Z","v":9589,"vw":2905.97126},{"c":2907.73,"h":2915,"l":2900.04,"n":621,"o":2911.3451,"t":"2026-10-06T14:45:00Z","v":4157,"vw":2907.10357},{"c":2910.01,"h":2915.94,"l":2906.815,"n":634,"o":2909.09,"t":"2026-10-06T15:00:00Z","v":4599,"vw":2912.532619},{"c":2908.37,"h":2911.97,"l":2893.02,"n":741,"o":2910,"t":"2026-10-06T15:15:00Z","v":6132,"vw":2904.177132},{"c":2905.83,"h":2913.57,"l":2905.13,"n":751,"o":2906.55,"t":"2026-10-06T15:30:00Z","v":5525,"vw":2909.380315},{"c":2909.01,"h":2913.83,"l":2905.23,"n":552,"o":2910.01,"t":"2026-10-06T15:45:00Z","v":4172,"vw":2910.498309},{"c":2904.64,"h":2910.98,"l":2901.81,"n":808,"o":2909.03,"t":"2026-10-06T16:00:00Z","v":6025,"vw":2905.653832},{"c":2908.155,"h":2908.84,"l":2900.43,"n":571,"o":2903.61,"t":"2026-10-06T16:15:00Z","v":2423,"vw":2905.642398},{"c":2916.03,"h":2919.51,"l":2908.09,"n":886,"o":2908.15,"t":"2026-10-06T16:30:00Z","v":6055,"vw":2912.964481},{"c":2907.93,"h":2916.31,"l":2907.2,"n":600,"o":2916.31,"t":"2026-10-06T16:45:00Z","v":4437,"vw":2910.688943},{"c":2901.41,"h":2907.94,"l":2901.05,"n":509,"o":2907.92,"t":"2026-10-06T17:00:00Z","v":3666,"vw":2905.047966},{"c":2906.015,"h":2907.05,"l":2901.61,"n":663,"o":2903.56,"t":"2026-10-06T17:15:00Z","v":3712,"vw":2904.150956},{"c":2912.51,"h":2914.74,"l":2904.79,"n":885,"o":2905.5,"t":"2026-10-06T17:30:00Z","v":9024,"vw":2909.579521},{"c":2915.015,"h":2920.5599,"l":2911.4751,"n":729,"o":2913.4,"t":"2026-10-06T17:45:00Z","v":4424,"vw":2916.567651},{"c":2919.92,"h":2920.73,"l":2911.435,"n":825,"o":2915.015,"t":"2026-10-06T18:00:00Z","v":6059,"vw":2917.165538},{"c":2912.61,"h":2916.99,"l":2905.5,"n":732,"o":2916.71,"t":"2026-10-06T18:15:00Z","v":4383,"vw":2911.848875},{"c":2907.065,"h":2915.19,"l":2906.22,"n":651,"o":2912.5,"t":"2026-10-06T18:30:00Z","v":4980,"vw":2911.016854},{"c":2908.895,"h":2909.55,"l":2901.87,"n":860,"o":2907.395,"t":"2026-10-06T18:45:00Z","v":3722,"vw":2906.045819},{"c":2916.44,"h":2917.22,"l":2911.6,"n":928,"o":2911.6,"t":"2026-10-06T19:00:00Z","v":5949,"vw":2914.316114},{"c":2912.7975,"h":2921,"l":2908.937,"n":1208,"o":2915.39,"t":"2026-10-06T19:15:00Z","v":11018,"vw":2915.697696},{"c":2907.56,"h":2920,"l":2903.31,"n":1732,"o":2912.77,"t":"2026-10-06T19:30:00Z","v":22862,"vw":2912.445702},{"c":2899.5,"h":2910.28,"l":2893.35,"n":3965,"o":2907.19,"t":"2026-10-06T19:45:00Z","v":45403,"vw":2899.472231},{"c":2894,"h":2900.48,"l":2894,"n":104,"o":2899.76,"t":"2026-10-06T20:00:00Z","v":50380,"vw":2898.552019},{"c":2900.6575,"h":2911.38,"l":2890.34,"n":725,"o":2899.18,"t":"2026-10-07T13:30:00Z","v":5719,"vw":2897.180564},{"c":2882.35,"h":2901.65,"l":2882.35,"n":615,"o":2896.26,"t":"2026-10-07T13:45:00Z","v":4362,"vw":2892.515714},{"c":2879.465,"h":2892.235,"l":2877.94,"n":472,"o":2883.625,"t":"2026-10-07T14:00:00Z","v":3411,"vw":2884.058921},{"c":2869.15,"h":2881.4099,"l":2862.375,"n":583,"o":2879.465,"t":"2026-10-07T14:15:00Z","v":3170,"vw":2870.778024},{"c":2867.3425,"h":2881.45,"l":2867.3425,"n":473,"o":2871.43,"t":"2026-10-07T14:30:00Z","v":2188,"vw":2875.935778},{"c":2886.275,"h":2888,"l":2864.81,"n":614,"o":2865.0001,"t":"2026-10-07T14:45:00Z","v":4784,"vw":2881.961141},{"c":2879.935,"h":2888.28,"l":2875.32,"n":484,"o":2886.275,"t":"2026-10-07T15:00:00Z","v":5362,"vw":2880.725001},{"c":2879.685,"h":2884.19,"l":2878.79,"n":328,"o":2881.58,"t":"2026-10-07T15:15:00Z","v":1977,"vw":2880.989927},{"c":2884.4,"h":2886.75,"l":2877.48,"n":321,"o":2877.48,"t":"2026-10-07T15:30:00Z","v":1705,"vw":2884.305814},{"c":2891.84,"h":2894.21,"l":2878.625,"n":475,"o":2881.625,"t":"2026-10-07T15:45:00Z","v":2702,"vw":2885.211554},{"c":2884.55,"h":2892.31,"l":2884.55,"n":287,"o":2891.87,"t":"2026-10-07T16:00:00Z","v":1483,"vw":2887.958874},{"c":2883.44,"h":2885.23,"l":2880.68,"n":372,"o":2884.1,"t":"2026-10-07T16:15:00Z","v":2968,"vw":2882.116705},{"c":2882.42,"h":2883.445,"l":2880.21,"n":216,"o":2883.445,"t":"2026-10-07T16:30:00Z","v":945,"vw":2881.793445},{"c":2878.625,"h":2883.4,"l":2877.4,"n":339,"o":2883,"t":"2026-10-07T16:45:00Z","v":1470,"vw":2881.134556},{"c":2884.635,"h":2886.01,"l":2875.92,"n":535,"o":2878.05,"t":"2026-10-07T17:00:00Z","v":3312,"vw":2879.397158},{"c":2879.56,"h":2885.4399,"l":2876.77,"n":309,"o":2883.95,"t":"2026-10-07T17:15:00Z","v":1612,"vw":2883.158809},{"c":2881.82,"h":2883.19,"l":2879.0647,"n":523,"o":2881.89,"t":"2026-10-07T17:30:00Z","v":2117,"vw":2881.333256},{"c":2880.86,"h":2884.87,"l":2878.865,"n":305,"o":2883.22,"t":"2026-10-07T17:45:00Z","v":1381,"vw":2882.431896},{"c":2876.945,"h":2883.4,"l":2876.67,"n":447,"o":2880.67,"t":"2026-10-07T18:00:00Z","v":2222,"vw":2880.709247},{"c":2875.07,"h":2876.945,"l":2871.36,"n":501,"o":2876.945,"t":"2026-10-07T18:15:00Z","v":1827,"vw":2873.201954},{"c":2872.22,"h":2875.31,"l":2869.65,"n":574,"o":2873.445,"t":"2026-10-07T18:30:00Z","v":2854,"vw":2872.910366},{"c":2868.195,"h":2872.22,"l":2866.68,"n":477,"o":2871.07,"t":"2026-10-07T18:45:00Z","v":2625,"vw":2869.837423},{"c":2854.355,"h":2869.56,"l":2854.355,"n":677,"o":2868.38,"t":"2026-10-07T19:00:00Z","v":4014,"vw":2863.452037},{"c":2854.07,"h":2855.28,"l":2849.86,"n":931,"o":2855.19,"t":"2026-10-07T19:15:00Z","v":5298,"vw":2852.485099},{"c":2851.845,"h":2856.6,"l":2849.905,"n":992,"o":2852.53,"t":"2026-10-07T19:30:00Z","v":5435,"vw":2852.511103},{"c":2846.26,"h":2857.325,"l":2846.26,"n":3183,"o":2850.18,"t":"2026-10-07T19:45:00Z","v":28005,"vw":2851.749592},{"c":2849.08,"h":2853.96,"l":2846.27,"n":88,"o":2847.91,"t":"2026-10-07T20:00:00Z","v":23341,"vw":2846.289551},{"c":2846.27,"h":2846.27,"l":2846.27,"n":1,"o":2846.27,"t":"2026-10-07T20:15:00Z","v":300,"vw":2846.27},{"c":2858,"h":2858,"l":2858,"n":1,"o":2858,"t":"2026-10-07T22:30:00Z","v":35,"vw":2858},{"c":2856.01,"h":2856.01,"l":2856.01,"n":1,"o":2856.01,"t":"2026-10-08T13:15:00Z","v":10,"vw":2856.01},{"c":2871.98,"h":2871.98,"l":2839.695,"n":572,"o":2844.03,"t":"2026-10-08T13:30:00Z","v":4547,"vw":2851.901036},{"c":2872.19,"h":2882.74,"l":2863.51,"n":578,"o":2871.99,"t":"2026-10-08T13:45:00Z","v":4449,"vw":2871.899599},{"c":2870.95,"h":2882,"l":2870.95,"n":493,"o":2872.48,"t":"2026-10-08T14:00:00Z","v":2614,"vw":2876.038104},{"c":2869.12,"h":2877.6099,"l":2867.1,"n":338,"o":2870,"t":"2026-10-08T14:15:00Z","v":2138,"vw":2870.384825},{"c":2871.71,"h":2873.755,"l":2868.305,"n":355,"o":2873.12,"t":"2026-10-08T14:30:00Z","v":2262,"vw":2871.478519},{"c":2867.98,"h":2880,"l":2865.02,"n":279,"o":2873.3,"t":"2026-10-08T14:45:00Z","v":1574,"vw":2871.594085},{"c":2859.68,"h":2876.66,"l":2859.42,"n":474,"o":2870.96,"t":"2026-10-08T15:00:00Z","v":2703,"vw":2866.264162},{"c":2873.54,"h":2873.65,"l":2856.27,"n":325,"o":2858.47,"t":"2026-10-08T15:15:00Z","v":1868,"vw":2863.384791},{"c":2881.4775,"h":2884,"l":2867.9238,"n":429,"o":2873.05,"t":"2026-10-08T15:30:00Z","v":1853,"vw":2876.304626},{"c":2887.33,"h":2889.25,"l":2880.34,"n":532,"o":2881.52,"t":"2026-10-08T15:45:00Z","v":3256,"vw":2884.585003},{"c":2872.2425,"h":2887.34,"l":2871.155,"n":622,"o":2887.33,"t":"2026-10-08T16:00:00Z","v":6316,"vw":2878.760151},{"c":2869.165,"h":2883.025,"l":2869.085,"n":709,"o":2871.925,"t":"2026-10-08T16:15:00Z","v":7423,"vw":2876.25905},{"c":2882.815,"h":2883.48,"l":2868.74,"n":427,"o":2868.74,"t":"2026-10-08T16:30:00Z","v":3130,"vw":2875.875821},{"c":2900.4,"h":2900.7525,"l":2882.835,"n":1120,"o":2882.835,"t":"2026-10-08T16:45:00Z","v":16714,"vw":2893.926194},{"c":2906.28,"h":2916.33,"l":2902.89,"n":569,"o":2904.27,"t":"2026-10-08T17:00:00Z","v":3820,"vw":2910.106415},{"c":2922.055,"h":2922.055,"l":2904.98,"n":439,"o":2905.155,"t":"2026-10-08T17:15:00Z","v":2396,"vw":2916.358802},{"c":2923.91,"h":2925,"l":2914.47,"n":651,"o":2922.08,"t":"2026-10-08T17:30:00Z","v":4558,"vw":2919.456637},{"c":2921.6275,"h":2927.03,"l":2910.26,"n":707,"o":2924.2,"t":"2026-10-08T17:45:00Z","v":5792,"vw":2920.651155},{"c":2924.19,"h":2926.44,"l":2917.13,"n":607,"o":2923.1,"t":"2026-10-08T18:00:00Z","v":3638,"vw":2922.708221},{"c":2913.65,"h":2923.62,"l":2910.49,"n":576,"o":2922.29,"t":"2026-10-08T18:15:00Z","v":4040,"vw":2915.384565},{"c":2914.24,"h":2919.8,"l":2911.03,"n":519,"o":2913.77,"t":"2026-10-08T18:30:00Z","v":2368,"vw":2914.70885},{"c":2923.21,"h":2931.6168,"l":2913.35,"n":997,"o":2915.17,"t":"2026-10-08T18:45:00Z","v":11263,"vw":2921.455802},{"c":2926.87,"h":2929.085,"l":2922.152,"n":746,"o":2923.36,"t":"2026-10-08T19:00:00Z","v":5748,"vw":2926.361258},{"c":2913.46,"h":2927.67,"l":2912.36,"n":877,"o":2925.99,"t":"2026-10-08T19:15:00Z","v":6112,"vw":2921.001182},{"c":2910.14,"h":2915.8925,"l":2908.68,"n":1104,"o":2914.48,"t":"2026-10-08T19:30:00Z","v":7526,"vw":2912.770275},{"c":2909.18,"h":2914.85,"l":2906.33,"n":2480,"o":2908.23,"t":"2026-10-08T19:45:00Z","v":18680,"vw":2909.939455},{"c":2900.67,"h":2910.54,"l":2900.67,"n":82,"o":2910.54,"t":"2026-10-08T20:00:00Z","v":33980,"vw":2910.524115},{"c":2882.67,"h":2882.67,"l":2882.67,"n":1,"o":2882.67,"t":"2026-10-08T20:15:00Z","v":10,"vw":2882.67},{"c":2913.99,"h":2913.99,"l":2913.99,"n":1,"o":2913.99,"t":"2026-10-08T20:30:00Z","v":10,"vw":2913.99},{"c":2920.992,"h":2920.992,"l":2920.992,"n":1,"o":2920.992,"t":"2026-10-09T12:00:00Z","v":10,"vw":2920.992},{"c":2920,"h":2920,"l":2882,"n":4,"o":2882,"t":"2026-10-09T12:15:00Z","v":514,"vw":2919.035156},{"c":2912.805,"h":2918.7,"l":2903.8775,"n":291,"o":2912.17,"t":"2026-10-09T13:30:00Z","v":1634,"vw":2911.430257},{"c":2905.075,"h":2915.52,"l":2903.19,"n":279,"o":2905.79,"t":"2026-10-09T13:45:00Z","v":1737,"vw":2908.381376},{"c":2913.53,"h":2916.56,"l":2907.725,"n":273,"o":2907.725,"t":"2026-10-09T14:00:00Z","v":1713,"vw":2911.600735},{"c":2902.22,"h":2917.75,"l":2902.22,"n":371,"o":2913.53,"t":"2026-10-09T14:15:00Z","v":1519,"vw":2911.980781},{"c":2899.5605,"h":2904.43,"l":2894.65,"n":261,"o":2903.92,"t":"2026-10-09T14:30:00Z","v":1031,"vw":2900.386394},{"c":2898.62,"h":2906.17,"l":2897.14,"n":214,"o":2905.96,"t":"2026-10-09T14:45:00Z","v":951,"vw":2902.986705},{"c":2903.02,"h":2905.08,"l":2896.72,"n":527,"o":2900.0775,"t":"2026-10-09T15:00:00Z","v":6800,"vw":2898.561687},{"c":2905.45,"h":2907.45,"l":2899.46,"n":319,"o":2904.99,"t":"2026-10-09T15:15:00Z","v":2417,"vw":2904.518611},{"c":2902.205,"h":2907.555,"l":2902.205,"n":326,"o":2903.38,"t":"2026-10-09T15:30:00Z","v":2138,"vw":2905.49678},{"c":2902.8,"h":2908.4,"l":2900.525,"n":325,"o":2900.95,"t":"2026-10-09T15:45:00Z","v":1937,"vw":2904.834516},{"c":2906.08,"h":2910,"l":2901.9304,"n":363,"o":2908.05,"t":"2026-10-09T16:00:00Z","v":2091,"vw":2906.655607},{"c":2916.69,"h":2917.01,"l":2907.36,"n":455,"o":2908.36,"t":"2026-10-09T16:15:00Z","v":2165,"vw":2911.671339},{"c":2915.2,"h":2916.8,"l":2912.94,"n":256,"o":2915.77,"t":"2026-10-09T16:30:00Z","v":1398,"vw":2915.165619},{"c":2911.57,"h":2917.36,"l":2910.5805,"n":383,"o":2914.8,"t":"2026-10-09T16:45:00Z","v":2315,"vw":2915.054566},{"c":2912.78,"h":2915.7206,"l":2911.57,"n":230,"o":2913.53,"t":"2026-10-09T17:00:00Z","v":1658,"vw":2913.907524},{"c":2911.9,"h":2915.55,"l":2909.395,"n":287,"o":2911.58,"t":"2026-10-09T17:15:00Z","v":2082,"vw":2912.53551},{"c":2913.945,"h":2915.6,"l":2910.31,"n":220,"o":2915.03,"t":"2026-10-09T17:30:00Z","v":1121,"vw":2913.070106},{"c":2909.59,"h":2913.615,"l":2905.36,"n":350,"o":2912.9,"t":"2026-10-09T17:45:00Z","v":1525,"vw":2910.902574},{"c":2911.4775,"h":2913.31,"l":2907.18,"n":396,"o":2909.97,"t":"2026-10-09T18:00:00Z","v":3360,"vw":2909.368189},{"c":2914.635,"h":2915.75,"l":2909.5901,"n":410,"o":2911.525,"t":"2026-10-09T18:15:00Z","v":4073,"vw":2912.115641},{"c":2912.06,"h":2915.38,"l":2911.6957,"n":389,"o":2913.86,"t":"2026-10-09T18:30:00Z","v":2648,"vw":2913.617894},{"c":2919.98,"h":2925.91,"l":2912.44,"n":694,"o":2913.04,"t":"2026-10-09T18:45:00Z","v":4570,"vw":2919.765635},{"c":2928.02,"h":2930,"l":2920.37,"n":569,"o":2920.37,"t":"2026-10-09T19:00:00Z","v":3928,"vw":2927.060785},{"c":2931.09,"h":2932.17,"l":2927.01,"n":699,"o":2928.04,"t":"2026-10-09T19:15:00Z","v":4881,"vw":2929.098352},{"c":2929.31,"h":2932.32,"l":2925.7725,"n":816,"o":2930.25,"t":"2026-10-09T19:30:00Z","v":5444,"vw":2929.231318},{"c":2938.965,"h":2940.24,"l":2920.27,"n":3215,"o":2929.02,"t":"2026-10-09T19:45:00Z","v":28985,"vw":2931.79511},{"c":2936,"h":2939.85,"l":2936,"n":79,"o":2938.13,"t":"2026-10-09T20:00:00Z","v":45697,"vw":2939.821059},{"c":2936,"h":2936,"l":2936,"n":4,"o":2936,"t":"2026-10-09T20:15:00Z","v":49,"vw":2936},{"c":2936.035,"h":2936.035,"l":2936.035,"n":1,"o":2936.035,"t":"2026-10-12T11:45:00Z","v":20,"vw":2936.035},{"c":2945,"h":2945,"l":2945,"n":1,"o":2945,"t":"2026-10-12T12:00:00Z","v":10,"vw":2945},{"c":2949.94,"h":2949.94,"l":2949.94,"n":1,"o":2949.94,"t":"2026-10-12T12:45:00Z","v":10,"vw":2949.94},{"c":2940,"h":2940.01,"l":2940,"n":18,"o":2940.01,"t":"2026-10-12T13:00:00Z","v":524,"vw":2940.000605},{"c":2890.23,"h":2935.15,"l":2886.75,"n":647,"o":2920.7,"t":"2026-10-12T13:30:00Z","v":6750,"vw":2908.21135},{"c":2893.41,"h":2896.235,"l":2877.88,"n":505,"o":2887.98,"t":"2026-10-12T13:45:00Z","v":3209,"vw":2886.61466},{"c":2893.58,"h":2904.01,"l":2888.362,"n":444,"o":2897.69,"t":"2026-10-12T14:00:00Z","v":3416,"vw":2896.62646},{"c":2895.66,"h":2902.76,"l":2888.97,"n":538,"o":2892.17,"t":"2026-10-12T14:15:00Z","v":4347,"vw":2895.009691},{"c":2898.76,"h":2905.77,"l":2894.58,"n":380,"o":2896.855,"t":"2026-10-12T14:30:00Z","v":1991,"vw":2899.535877},{"c":2891.325,"h":2898.885,"l":2889.44,"n":557,"o":2897.52,"t":"2026-10-12T14:45:00Z","v":3397,"vw":2893.481954},{"c":2893.1475,"h":2893.35,"l":2887.67,"n":407,"o":2891.325,"t":"2026-10-12T15:00:00Z","v":2055,"vw":2891.303422},{"c":2890.7,"h":2896.09,"l":2888.19,"n":306,"o":2895.47,"t":"2026-10-12T15:15:00Z","v":2491,"vw":2892.202942},{"c":2887.55,"h":2895.1225,"l":2887.3,"n":430,"o":2895.1,"t":"2026-10-12T15:30:00Z","v":3174,"vw":2890.090654},{"c":2890.61,"h":2893.6599,"l":2887.15,"n":353,"o":2890.14,"t":"2026-10-12T15:45:00Z","v":1985,"vw":2889.487896},{"c":2891.105,"h":2896.79,"l":2889.49,"n":345,"o":2889.66,"t":"2026-10-12T16:00:00Z","v":1966,"vw":2892.10482},{"c":2889.84,"h":2897.78,"l":2888.12,"n":336,"o":2890.16,"t":"2026-10-12T16:15:00Z","v":1621,"vw":2890.526632},{"c":2890.445,"h":2895.635,"l":2886,"n":408,"o":2888.73,"t":"2026-10-12T16:30:00Z","v":1910,"vw":2890.882847},{"c":2895.175,"h":2900.69,"l":2890.81,"n":613,"o":2890.81,"t":"2026-10-12T16:45:00Z","v":3718,"vw":2894.499161},{"c":2894.995,"h":2897.21,"l":2893.68,"n":238,"o":2897.21,"t":"2026-10-12T17:00:00Z","v":1052,"vw":2894.756449},{"c":2902.515,"h":2904.5892,"l":2893.75,"n":444,"o":2893.9555,"t":"2026-10-12T17:15:00Z","v":2535,"vw":2901.279517},{"c":2896.29,"h":2904.3439,"l":2895.87,"n":405,"o":2902.52,"t":"2026-10-12T17:30:00Z","v":3029,"vw":2901.616582},{"c":2899.56,"h":2899.71,"l":2894.45,"n":172,"o":2894.45,"t":"2026-10-12T17:45:00Z","v":1284,"vw":2898.430926},{"c":2894.475,"h":2899.76,"l":2894.41,"n":472,"o":2897.8625,"t":"2026-10-12T18:00:00Z","v":2677,"vw":2896.526674},{"c":2895.45,"h":2896.79,"l":2891.16,"n":411,"o":2894.435,"t":"2026-10-12T18:15:00Z","v":1994,"vw":2893.951179},{"c":2901.8,"h":2903.47,"l":2894.38,"n":622,"o":2894.81,"t":"2026-10-12T18:30:00Z","v":5174,"vw":2900.802738},{"c":2905.63,"h":2905.82,"l":2901.8,"n":430,"o":2901.8,"t":"2026-10-12T18:45:00Z","v":2998,"vw":2904.641006},{"c":2901.88,"h":2907.495,"l":2900.76,"n":611,"o":2907.13,"t":"2026-10-12T19:00:00Z","v":4506,"vw":2904.250997},{"c":2903.345,"h":2904.95,"l":2902,"n":583,"o":2904.245,"t":"2026-10-12T19:15:00Z","v":4423,"vw":2903.161729},{"c":2906.88,"h":2909.08,"l":2903.46,"n":965,"o":2904.94,"t":"2026-10-12T19:30:00Z","v":10757,"vw":2906.772078},{"c":2899.53,"h":2913.27,"l":2897.66,"n":2676,"o":2906.885,"t":"2026-10-12T19:45:00Z","v":27253,"vw":2902.071023},{"c":2898.85,"h":2900.59,"l":2898.85,"n":62,"o":2900.59,"t":"2026-10-12T20:00:00Z","v":50361,"vw":2898.854829},{"c":2898.85,"h":2898.85,"l":2898.85,"n":1,"o":2898.85,"t":"2026-10-12T20:15:00Z","v":7904,"vw":2898.85},{"c":2925.36,"h":2925.36,"l":2924.97,"n":9,"o":2924.97,"t":"2026-10-13T11:45:00Z","v":115,"vw":2925.228333},{"c":2921.25,"h":2938.99,"l":2914.924,"n":771,"o":2915,"t":"2026-10-13T13:30:00Z","v":6722,"vw":2924.809279},{"c":2915.58,"h":2931,"l":2910.025,"n":535,"o":2921.615,"t":"2026-10-13T13:45:00Z","v":3780,"vw":2916.183923},{"c":2906.485,"h":2917.1,"l":2901.45,"n":429,"o":2913.27,"t":"2026-10-13T14:00:00Z","v":2347,"vw":2909.740568},{"c":2895.145,"h":2908.95,"l":2895.0203,"n":474,"o":2905.01,"t":"2026-10-13T14:15:00Z","v":2279,"vw":2901.253946},{"c":2881.73,"h":2896.26,"l":2881.71,"n":437,"o":2896.26,"t":"2026-10-13T14:30:00Z","v":2811,"vw":2887.557648},{"c":2894.02,"h":2898.58,"l":2880.8765,"n":528,"o":2881.43,"t":"2026-10-13T14:45:00Z","v":4786,"vw":2886.19555},{"c":2900.34,"h":2906.55,"l":2894.93,"n":349,"o":2894.93,"t":"2026-10-13T15:00:00Z","v":1810,"vw":2899.936573},{"c":2899.7,"h":2904.56,"l":2897.36,"n":274,"o":2898.69,"t":"2026-10-13T15:15:00Z","v":2267,"vw":2900.917118},{"c":2898.255,"h":2904.01,"l":2896.8501,"n":237,"o":2901.59,"t":"2026-10-13T15:30:00Z","v":1055,"vw":2899.930333},{"c":2899.54,"h":2904.44,"l":2898.75,"n":416,"o":2898.865,"t":"2026-10-13T15:45:00Z","v":1927,"vw":2901.467665},{"c":2895.465,"h":2900.01,"l":2892.77,"n":261,"o":2900,"t":"2026-10-13T16:00:00Z","v":1295,"vw":2896.331799},{"c":2895.03,"h":2902.83,"l":2891.82,"n":400,"o":2895.87,"t":"2026-10-13T16:15:00Z","v":2592,"vw":2899.083006},{"c":2900.98,"h":2903.29,"l":2895.03,"n":499,"o":2895.03,"t":"2026-10-13T16:30:00Z","v":2882,"vw":2900.455531},{"c":2902.085,"h":2903.08,"l":2894.72,"n":364,"o":2898.64,"t":"2026-10-13T16:45:00Z","v":1568,"vw":2899.455766},{"c":2902.56,"h":2906.54,"l":2898.92,"n":480,"o":2902.0825,"t":"2026-10-13T17:00:00Z","v":2294,"vw":2901.719762},{"c":2902.28,"h":2904.74,"l":2899.12,"n":369,"o":2900.815,"t":"2026-10-13T17:15:00Z","v":1858,"vw":2901.273858},{"c":2902.56,"h":2905.56,"l":2900.9307,"n":426,"o":2902.46,"t":"2026-10-13T17:30:00Z","v":3660,"vw":2903.219766},{"c":2905.53,"h":2909.35,"l":2901.99,"n":637,"o":2901.99,"t":"2026-10-13T17:45:00Z","v":3771,"vw":2905.416261},{"c":2906.7,"h":2909.18,"l":2904.72,"n":425,"o":2904.72,"t":"2026-10-13T18:00:00Z","v":2485,"vw":2906.928871},{"c":2909.35,"h":2911.6499,"l":2905.295,"n":615,"o":2906.705,"t":"2026-10-13T18:15:00Z","v":4309,"vw":2908.591041},{"c":2909.82,"h":2911.44,"l":2907.73,"n":430,"o":2909.07,"t":"2026-10-13T18:30:00Z","v":2239,"vw":2909.757187},{"c":2899.885,"h":2911.59,"l":2898.94,"n":663,"o":2909.87,"t":"2026-10-13T18:45:00Z","v":5366,"vw":2903.035935},{"c":2900.13,"h":2904.69,"l":2898.68,"n":714,"o":2898.77,"t":"2026-10-13T19:00:00Z","v":4485,"vw":2901.409365},{"c":2897.79,"h":2900.13,"l":2892.2,"n":614,"o":2900.13,"t":"2026-10-13T19:15:00Z","v":3538,"vw":2896.498513},{"c":2899.74,"h":2907.02,"l":2895.97,"n":1285,"o":2896.89,"t":"2026-10-13T19:30:00Z","v":12064,"vw":2902.822996},{"c":2894.88,"h":2903.34,"l":2889,"n":2426,"o":2900.77,"t":"2026-10-13T19:45:00Z","v":28945,"vw":2894.897481},{"c":2893.3,"h":2895.11,"l":2893.3,"n":70,"o":2895.11,"t":"2026-10-13T20:00:00Z","v":44670,"vw":2893.300966},{"c":2913.64,"h":2913.64,"l":2913.64,"n":1,"o":2913.64,"t":"2026-10-14T12:30:00Z","v":37,"vw":2913.64},{"c":2880,"h":2880,"l":2880,"n":1,"o":2880,"t":"2026-10-14T12:45:00Z","v":100,"vw":2880},{"c":2896.62,"h":2910.9875,"l":2889.71,"n":454,"o":2904.55,"t":"2026-10-14T13:30:00Z","v":2560,"vw":2901.387498},{"c":2890.37,"h":2912.28,"l":2890.37,"n":513,"o":2897.355,"t":"2026-10-14T13:45:00Z","v":3236,"vw":2899.479484},{"c":2885.53,"h":2897.96,"l":2883.84,"n":542,"o":2890.88,"t":"2026-10-14T14:00:00Z","v":4576,"vw":2892.37945},{"c":2886.2375,"h":2896.1205,"l":2883.13,"n":412,"o":2885.28,"t":"2026-10-14T14:15:00Z","v":4489,"vw":2889.925985},{"c":2905.11,"h":2905.11,"l":2886.21,"n":597,"o":2886.21,"t":"2026-10-14T14:30:00Z","v":6541,"vw":2893.718606},{"c":2905.11,"h":2905.11,"l":2892.83,"n":291,"o":2905.11,"t":"2026-10-14T14:45:00Z","v":2151,"vw":2898.068571},{"c":2900.43,"h":2908.13,"l":2899.575,"n":584,"o":2902.4,"t":"2026-10-14T15:00:00Z","v":5158,"vw":2904.65072},{"c":2904.95,"h":2904.97,"l":2897.615,"n":327,"o":2902.53,"t":"2026-10-14T15:15:00Z","v":2324,"vw":2901.714106},{"c":2896.93,"h":2907.97,"l":2896.93,"n":312,"o":2903.26,"t":"2026-10-14T15:30:00Z","v":1759,"vw":2903.266895},{"c":2887.14,"h":2897.09,"l":2883.87,"n":450,"o":2895.67,"t":"2026-10-14T15:45:00Z","v":2799,"vw":2890.867249},{"c":2900.6,"h":2900.6,"l":2885.04,"n":616,"o":2885.285,"t":"2026-10-14T16:00:00Z","v":3734,"vw":2892.001689},{"c":2897.405,"h":2900,"l":2890.6776,"n":547,"o":2899.515,"t":"2026-10-14T16:15:00Z","v":3716,"vw":2895.776582},{"c":2896.19,"h":2902.2,"l":2895.25,"n":501,"o":2897.405,"t":"2026-10-14T16:30:00Z","v":4143,"vw":2897.391439},{"c":2901.2998,"h":2903.55,"l":2893.82,"n":421,"o":2896.17,"t":"2026-10-14T16:45:00Z","v":2108,"vw":2897.530584},{"c":2898.05,"h":2903.405,"l":2895.62,"n":454,"o":2903.405,"t":"2026-10-14T17:00:00Z","v":2421,"vw":2898.350251},{"c":2911.27,"h":2912.37,"l":2896.56,"n":424,"o":2897.765,"t":"2026-10-14T17:15:00Z","v":3677,"vw":2904.18246},{"c":2918.1,"h":2921.46,"l":2909.11,"n":835,"o":2910.5,"t":"2026-10-14T17:30:00Z","v":8461,"vw":2914.379459},{"c":2914.77,"h":2922.52,"l":2909.815,"n":538,"o":2918.765,"t":"2026-10-14T17:45:00Z","v":7863,"vw":2919.061528},{"c":2909.02,"h":2915.05,"l":2904.04,"n":600,"o":2914.8625,"t":"2026-10-14T18:00:00Z","v":5057,"vw":2909.816708},{"c":2908.375,"h":2910.4,"l":2905.93,"n":391,"o":2909.315,"t":"2026-10-14T18:15:00Z","v":3298,"vw":2908.893622},{"c":2909.43,"h":2912.97,"l":2907.0901,"n":350,"o":2908.005,"t":"2026-10-14T18:30:00Z","v":1744,"vw":2909.625964},{"c":2890.75,"h":2909.6403,"l":2890.75,"n":708,"o":2908.75,"t":"2026-10-14T18:45:00Z","v":6671,"vw":2897.731132},{"c":2903.445,"h":2912.05,"l":2892.755,"n":820,"o":2892.755,"t":"2026-10-14T19:00:00Z","v":10241,"vw":2903.68184},{"c":2904.08,"h":2910.79,"l":2898.18,"n":668,"o":2903.36,"t":"2026-10-14T19:15:00Z","v":4488,"vw":2904.725905},{"c":2909.995,"h":2910.23,"l":2903.03,"n":989,"o":2905.165,"t":"2026-10-14T19:30:00Z","v":7809,"vw":2907.544498},{"c":2914.45,"h":2918.17,"l":2907.54,"n":2398,"o":2909.99,"t":"2026-10-14T19:45:00Z","v":20212,"vw":2913.533192},{"c":2907,"h":2914.18,"l":2907,"n":51,"o":2914.18,"t":"2026-10-14T20:00:00Z","v":24593,"vw":2911.606485},{"c":2911.62,"h":2911.62,"l":2911.62,"n":4,"o":2911.62,"t":"2026-10-14T20:15:00Z","v":103,"vw":2911.62},{"c":2909.9997,"h":2909.9997,"l":2909.94,"n":2,"o":2909.94,"t":"2026-10-14T23:00:00Z","v":26,"vw":2909.96985},{"c":2928.17,"h":2928.17,"l":2928.17,"n":2,"o":2928.17,"t":"2026-10-15T10:15:00Z","v":40,"vw":2928.17},{"c":2924,"h":2924,"l":2924,"n":1,"o":2924,"t":"2026-10-15T11:15:00Z","v":300,"vw":2924},{"c":2959,"h":2959.01,"l":2959,"n":43,"o":2959,"t":"2026-10-15T11:45:00Z","v":359,"vw":2959.001526},{"c":2959,"h":2959,"l":2954.54,"n":29,"o":2954.54,"t":"2026-10-15T12:45:00Z","v":216,"vw":2957.594795},{"c":2946,"h":2962,"l":2942,"n":65,"o":2952,"t":"2026-10-15T13:00:00Z","v":470,"vw":2951.849342},{"c":2958,"h":2975,"l":2954,"n":77,"o":2960,"t":"2026-10-15T13:15:00Z","v":570,"vw":2962.078557},{"c":2992,"h":3038.99,"l":2950,"n":1514,"o":2979.5,"t":"2026-10-15T13:30:00Z","v":14501,"vw":2998.135534},{"c":3020.45,"h":3038.76,"l":2991.835,"n":1380,"o":2999.96,"t":"2026-10-15T13:45:00Z","v":21925,"vw":3024.203196},{"c":3037.45,"h":3047.6528,"l":3018.76,"n":761,"o":3020.785,"t":"2026-10-15T14:00:00Z","v":10312,"vw":3033.05561},{"c":3048.695,"h":3050.12,"l":3032.29,"n":781,"o":3040.7,"t":"2026-10-15T14:15:00Z","v":4014,"vw":3040.068248},{"c":3035.52,"h":3058.9699,"l":3035.52,"n":801,"o":3050.475,"t":"2026-10-15T14:30:00Z","v":5130,"vw":3051.408266},{"c":3046.8,"h":3053.31,"l":3029.97,"n":677,"o":3034.63,"t":"2026-10-15T14:45:00Z","v":4609,"vw":3041.594793},{"c":3054.67,"h":3061.71,"l":3047.62,"n":740,"o":3048.42,"t":"2026-10-15T15:00:00Z","v":5288,"vw":3055.037267},{"c":3059.075,"h":3061.34,"l":3046.79,"n":563,"o":3054.47,"t":"2026-10-15T15:15:00Z","v":3661,"vw":3052.604936},{"c":3051.85,"h":3060.35,"l":3047.52,"n":650,"o":3057.17,"t":"2026-10-15T15:30:00Z","v":3905,"vw":3052.608576},{"c":3041.615,"h":3054.75,"l":3038.58,"n":748,"o":3051.85,"t":"2026-10-15T15:45:00Z","v":4696,"vw":3046.003269},{"c":3048.44,"h":3054.99,"l":3041.06,"n":854,"o":3043.215,"t":"2026-10-15T16:00:00Z","v":6447,"vw":3048.034174},{"c":3059.2,"h":3061,"l":3047.65,"n":510,"o":3048.45,"t":"2026-10-15T16:15:00Z","v":3532,"vw":3054.377468},{"c":3057.8,"h":3061,"l":3053.73,"n":495,"o":3059.34,"t":"2026-10-15T16:30:00Z","v":3009,"vw":3057.619526},{"c":3052.755,"h":3060.68,"l":3046.25,"n":646,"o":3056.12,"t":"2026-10-15T16:45:00Z","v":4942,"vw":3051.075469},{"c":3044.8,"h":3055.03,"l":3044.21,"n":591,"o":3052.175,"t":"2026-10-15T17:00:00Z","v":3688,"vw":3048.578019},{"c":3041.2,"h":3051.14,"l":3041.2,"n":543,"o":3045.32,"t":"2026-10-15T17:15:00Z","v":3045,"vw":3048.167364},{"c":3041.965,"h":3044.53,"l":3030.49,"n":958,"o":3039.77,"t":"2026-10-15T17:30:00Z","v":12033,"vw":3037.923202},{"c":3041.49,"h":3045.13,"l":3029.715,"n":544,"o":3043.71,"t":"2026-10-15T17:45:00Z","v":3528,"vw":3038.220245},{"c":3039.055,"h":3042.3,"l":3036.46,"n":618,"o":3038.8203,"t":"2026-10-15T18:00:00Z","v":4352,"vw":3039.217144},{"c":3041.165,"h":3042.56,"l":3037.7163,"n":684,"o":3039.09,"t":"2026-10-15T18:15:00Z","v":4990,"vw":3040.529498},{"c":3036.79,"h":3046.53,"l":3036.66,"n":665,"o":3040.915,"t":"2026-10-15T18:30:00Z","v":5141,"vw":3040.771989},{"c":3042.88,"h":3044.14,"l":3035.72,"n":781,"o":3035.72,"t":"2026-10-15T18:45:00Z","v":5008,"vw":3040.784242},{"c":3059.28,"h":3059.99,"l":3042.63,"n":1054,"o":3043.31,"t":"2026-10-15T19:00:00Z","v":11892,"vw":3054.527824},{"c":3064.67,"h":3066.93,"l":3053.72,"n":1048,"o":3059.12,"t":"2026-10-15T19:15:00Z","v":8743,"vw":3059.260001},{"c":3055.24,"h":3065.785,"l":3050.46,"n":1258,"o":3065.785,"t":"2026-10-15T19:30:00Z","v":10664,"vw":3058.976628},{"c":3061.78,"h":3061.78,"l":3049.0126,"n":2955,"o":3054.44,"t":"2026-10-15T19:45:00Z","v":23768,"vw":3055.707564},{"c":3059.62,"h":3059.62,"l":3059.62,"n":69,"o":3059.62,"t":"2026-10-15T20:00:00Z","v":28662,"vw":3059.62},{"c":3050,"h":3050,"l":3050,"n":1,"o":3050,"t":"2026-10-15T21:30:00Z","v":58,"vw":3050},{"c":3060,"h":3064.8936,"l":3060,"n":2,"o":3064.8936,"t":"2026-10-15T23:15:00Z","v":58,"vw":3063.965503},{"c":3060,"h":3060,"l":3060,"n":2,"o":3060,"t":"2026-10-15T23:30:00Z","v":50,"vw":3060},{"c":3046,"h":3064,"l":3046,"n":11,"o":3060,"t":"2026-10-15T23:45:00Z","v":69,"vw":3055.967742},{"c":3071,"h":3071,"l":3071,"n":25,"o":3071,"t":"2026-10-16T11:45:00Z","v":307,"vw":3071},{"c":3074,"h":3074,"l":3074,"n":1,"o":3074,"t":"2026-10-16T12:00:00Z","v":25,"vw":3074},{"c":3076,"h":3076,"l":3076,"n":2,"o":3076,"t":"2026-10-16T12:30:00Z","v":11,"vw":3076},{"c":3117.75,"h":3118.46,"l":3085.24,"n":937,"o":3091,"t":"2026-10-16T13:30:00Z","v":10831,"vw":3098.927898},{"c":3136.18,"h":3146,"l":3111.06,"n":1049,"o":3116.145,"t":"2026-10-16T13:45:00Z","v":9744,"vw":3129.830127},{"c":3124.29,"h":3140.11,"l":3120.12,"n":1088,"o":3136.57,"t":"2026-10-16T14:00:00Z","v":9367,"vw":3129.869304},{"c":3132.65,"h":3134.79,"l":3115.57,"n":809,"o":3123.99,"t":"2026-10-16T14:15:00Z","v":7254,"vw":3122.713844},{"c":3120.275,"h":3134.79,"l":3119.74,"n":798,"o":3132.18,"t":"2026-10-16T14:30:00Z","v":4777,"vw":3128.158521},{"c":3128.84,"h":3129.16,"l":3116.21,"n":675,"o":3120.2651,"t":"2026-10-16T14:45:00Z","v":7382,"vw":3123.055925},{"c":3139.61,"h":3139.98,"l":3130.03,"n":967,"o":3130.76,"t":"2026-10-16T15:00:00Z","v":10008,"vw":3133.321956},{"c":3128.055,"h":3140.3,"l":3128.055,"n":560,"o":3138.625,"t":"2026-10-16T15:15:00Z","v":3145,"vw":3134.23215},{"c":3124.46,"h":3134.23,"l":3121.41,"n":574,"o":3127.44,"t":"2026-10-16T15:30:00Z","v":5194,"vw":3130.361669},{"c":3123.145,"h":3129.06,"l":3121.74,"n":448,"o":3122.875,"t":"2026-10-16T15:45:00Z","v":2256,"vw":3125.467844},{"c":3113.85,"h":3129.17,"l":3113.85,"n":721,"o":3124.11,"t":"2026-10-16T16:00:00Z","v":5841,"vw":3124.118283},{"c":3107.495,"h":3115.71,"l":3105.835,"n":516,"o":3115.7,"t":"2026-10-16T16:15:00Z","v":4242,"vw":3108.497597},{"c":3108.11,"h":3110.68,"l":3105.3644,"n":367,"o":3107.59,"t":"2026-10-16T16:30:00Z","v":2699,"vw":3107.547495},{"c":3108.89,"h":3111.455,"l":3105.82,"n":555,"o":3108.1925,"t":"2026-10-16T16:45:00Z","v":3022,"vw":3108.415247},{"c":3102.28,"h":3106.45,"l":3096.22,"n":535,"o":3106.45,"t":"2026-10-16T17:00:00Z","v":3251,"vw":3101.186862},{"c":3104.74,"h":3109.1,"l":3099.91,"n":727,"o":3102.25,"t":"2026-10-16T17:15:00Z","v":6421,"vw":3105.788444},{"c":3109.44,"h":3113.85,"l":3104.05,"n":838,"o":3105.265,"t":"2026-10-16T17:30:00Z","v":7821,"vw":3110.505807},{"c":3101.02,"h":3113.57,"l":3101.02,"n":597,"o":3109.435,"t":"2026-10-16T17:45:00Z","v":4809,"vw":3106.937984},{"c":3103.735,"h":3105.39,"l":3099.475,"n":720,"o":3101.405,"t":"2026-10-16T18:00:00Z","v":5316,"vw":3101.924479},{"c":3102.01,"h":3108.13,"l":3098.47,"n":707,"o":3101.02,"t":"2026-10-16T18:15:00Z","v":3841,"vw":3103.313597},{"c":3101.82,"h":3103.81,"l":3097.765,"n":588,"o":3101.965,"t":"2026-10-16T18:30:00Z","v":2607,"vw":3100.510544},{"c":3100.435,"h":3104.4,"l":3098.66,"n":588,"o":3101.88,"t":"2026-10-16T18:45:00Z","v":3110,"vw":3102.108336},{"c":3105.77,"h":3116.55,"l":3099.84,"n":1156,"o":3100.32,"t":"2026-10-16T19:00:00Z","v":10690,"vw":3108.874234},{"c":3103.065,"h":3109.42,"l":3100.2585,"n":839,"o":3105.77,"t":"2026-10-16T19:15:00Z","v":5616,"vw":3105.197377},{"c":3104.825,"h":3106.7,"l":3097.77,"n":1133,"o":3104.53,"t":"2026-10-16T19:30:00Z","v":9262,"vw":3102.671794},{"c":3122.38,"h":3122.38,"l":3103.95,"n":3307,"o":3105.93,"t":"2026-10-16T19:45:00Z","v":28269,"vw":3116.796533},{"c":3120.59,"h":3125,"l":3120.59,"n":103,"o":3120.59,"t":"2026-10-16T20:00:00Z","v":35708,"vw":3120.613875},{"c":3120.59,"h":3120.59,"l":3120,"n":6,"o":3120,"t":"2026-10-16T20:15:00Z","v":32619,"vw":3120.588227},{"c":3079.835,"h":3079.835,"l":3079.835,"n":1,"o":3079.835,"t":"2026-10-19T12:00:00Z","v":13,"vw":3079.835},{"c":3085.03,"h":3085.03,"l":3085.03,"n":8,"o":3085.03,"t":"2026-10-19T12:45:00Z","v":46,"vw":3085.03},{"c":3091.99,"h":3091.99,"l":3077,"n":21,"o":3088.99,"t":"2026-10-19T13:15:00Z","v":115,"vw":3086.197333},{"c":3097.38,"h":3117.33,"l":3076.96,"n":695,"o":3113.96,"t":"2026-10-19T13:30:00Z","v":4726,"vw":3105.855565},{"c":3094.26,"h":3100,"l":3085.34,"n":798,"o":3097.92,"t":"2026-10-19T13:45:00Z","v":4644,"vw":3091.256443},{"c":3086.79,"h":3099.97,"l":3086.23,"n":498,"o":3096.215,"t":"2026-10-19T14:00:00Z","v":3388,"vw":3093.121089},{"c":3080.64,"h":3092.86,"l":3080.01,"n":608,"o":3088.82,"t":"2026-10-19T14:15:00Z","v":3855,"vw":3087.5659},{"c":3071.91,"h":3087.22,"l":3071.91,"n":977,"o":3087.22,"t":"2026-10-19T14:30:00Z","v":8440,"vw":3080.900535},{"c":3084.76,"h":3086.909,"l":3068.16,"n":486,"o":3075.685,"t":"2026-10-19T14:45:00Z","v":2657,"vw":3078.713002},{"c":3089.65,"h":3092.455,"l":3082.555,"n":706,"o":3084.76,"t":"2026-10-19T15:00:00Z","v":4447,"vw":3087.918369},{"c":3094.21,"h":3099.45,"l":3086.7601,"n":708,"o":3089.94,"t":"2026-10-19T15:15:00Z","v":5228,"vw":3093.115776},{"c":3086.815,"h":3094.69,"l":3086.815,"n":384,"o":3094.31,"t":"2026-10-19T15:30:00Z","v":2102,"vw":3090.802243},{"c":3089.86,"h":3092.9,"l":3086.915,"n":412,"o":3086.915,"t":"2026-10-19T15:45:00Z","v":1927,"vw":3090.582037},{"c":3087.81,"h":3093,"l":3085.465,"n":442,"o":3091.41,"t":"2026-10-19T16:00:00Z","v":2276,"vw":3089.143045},{"c":3089.05,"h":3092.24,"l":3084.43,"n":386,"o":3087.8,"t":"2026-10-19T16:15:00Z","v":2116,"vw":3087.426107},{"c":3088.32,"h":3089.97,"l":3085,"n":512,"o":3089.39,"t":"2026-10-19T16:30:00Z","v":2837,"vw":3087.105204},{"c":3089.425,"h":3091.43,"l":3087.98,"n":413,"o":3088.645,"t":"2026-10-19T16:45:00Z","v":1946,"vw":3089.452673},{"c":3095.355,"h":3095.83,"l":3090.6,"n":466,"o":3090.87,"t":"2026-10-19T17:00:00Z","v":2340,"vw":3093.976784},{"c":3100.675,"h":3101.625,"l":3094.72,"n":436,"o":3095.95,"t":"2026-10-19T17:15:00Z","v":1981,"vw":3098.018287},{"c":3101.19,"h":3101.47,"l":3097.255,"n":534,"o":3100.675,"t":"2026-10-19T17:30:00Z","v":1957,"vw":3099.141695},{"c":3101.27,"h":3103.155,"l":3099.49,"n":540,"o":3101.27,"t":"2026-10-19T17:45:00Z","v":4323,"vw":3101.387897},{"c":3106.82,"h":3107,"l":3100.57,"n":455,"o":3102.44,"t":"2026-10-19T18:00:00Z","v":1925,"vw":3102.55195},{"c":3103.68,"h":3107.395,"l":3101.56,"n":422,"o":3107.395,"t":"2026-10-19T18:15:00Z","v":2088,"vw":3103.702984},{"c":3099.43,"h":3105.61,"l":3099.14,"n":396,"o":3101.02,"t":"2026-10-19T18:30:00Z","v":2562,"vw":3103.066058},{"c":3101.135,"h":3103.51,"l":3099.37,"n":432,"o":3099.37,"t":"2026-10-19T18:45:00Z","v":4177,"vw":3101.778235},{"c":3100.74,"h":3104.19,"l":3094.5601,"n":721,"o":3099.6,"t":"2026-10-19T19:00:00Z","v":5455,"vw":3098.746992},{"c":3084,"h":3102.37,"l":3081.78,"n":966,"o":3102.37,"t":"2026-10-19T19:15:00Z","v":7774,"vw":3089.972604},{"c":3092.585,"h":3093.32,"l":3074.825,"n":1197,"o":3084,"t":"2026-10-19T19:30:00Z","v":9494,"vw":3084.879366},{"c":3099.81,"h":3101.83,"l":3088.77,"n":2892,"o":3091.3,"t":"2026-10-19T19:45:00Z","v":22421,"vw":3096.885338},{"c":3097.88,"h":3097.88,"l":3097.88,"n":32,"o":3097.88,"t":"2026-10-19T20:00:00Z","v":16444,"vw":3097.88},{"c":3097.88,"h":3097.88,"l":3097.88,"n":1,"o":3097.88,"t":"2026-10-19T20:15:00Z","v":51,"vw":3097.88},{"c":3100,"h":3100,"l":3100,"n":1,"o":3100,"t":"2026-10-20T11:00:00Z","v":10,"vw":3100},{"c":3099,"h":3099,"l":3099,"n":5,"o":3099,"t":"2026-10-20T12:00:00Z","v":21,"vw":3099},{"c":3113,"h":3113,"l":3109,"n":14,"o":3109,"t":"2026-10-20T12:30:00Z","v":37,"vw":3111},{"c":3113.15,"h":3113.15,"l":3113,"n":11,"o":3113,"t":"2026-10-20T13:00:00Z","v":83,"vw":3113.05},{"c":3113.15,"h":3113.15,"l":3113.15,"n":2,"o":3113.15,"t":"2026-10-20T13:15:00Z","v":11,"vw":3113.15},{"c":3171.73,"h":3174.53,"l":3122.56,"n":950,"o":3129.75,"t":"2026-10-20T13:30:00Z","v":9323,"vw":3147.736849},{"c":3172.05,"h":3187.63,"l":3170.325,"n":1057,"o":3173.8,"t":"2026-10-20T13:45:00Z","v":10558,"vw":3176.795713},{"c":3151.4225,"h":3172.05,"l":3148.81,"n":881,"o":3172.05,"t":"2026-10-20T14:00:00Z","v":5643,"vw":3157.155449},{"c":3152.07,"h":3163,"l":3142.5907,"n":625,"o":3150.37,"t":"2026-10-20T14:15:00Z","v":4609,"vw":3155.042026},{"c":3158.07,"h":3160.58,"l":3146.6794,"n":540,"o":3152.065,"t":"2026-10-20T14:30:00Z","v":2998,"vw":3153.485582},{"c":3164.82,"h":3170,"l":3155.57,"n":732,"o":3155.97,"t":"2026-10-20T14:45:00Z","v":5509,"vw":3162.820777},{"c":3161.185,"h":3173.645,"l":3159.69,"n":584,"o":3163.005,"t":"2026-10-20T15:00:00Z","v":4332,"vw":3166.843621},{"c":3160.95,"h":3167.95,"l":3158.67,"n":496,"o":3165.34,"t":"2026-10-20T15:15:00Z","v":2975,"vw":3164.41522},{"c":3170.82,"h":3170.8225,"l":3163.23,"n":473,"o":3163.385,"t":"2026-10-20T15:30:00Z","v":2497,"vw":3167.134974},{"c":3163.62,"h":3170.47,"l":3161.62,"n":405,"o":3168.94,"t":"2026-10-20T15:45:00Z","v":2066,"vw":3166.242156},{"c":3158.07,"h":3166.84,"l":3155.88,"n":377,"o":3166.84,"t":"2026-10-20T16:00:00Z","v":3048,"vw":3160.583286},{"c":3150.67,"h":3158.065,"l":3146.64,"n":484,"o":3158.065,"t":"2026-10-20T16:15:00Z","v":2962,"vw":3153.02797},{"c":3156.87,"h":3158.825,"l":3151.2451,"n":293,"o":3151.58,"t":"2026-10-20T16:30:00Z","v":1830,"vw":3153.955082},{"c":3152.68,"h":3158.8,"l":3151.91,"n":341,"o":3156.78,"t":"2026-10-20T16:45:00Z","v":1946,"vw":3155.217458},{"c":3148.465,"h":3154.095,"l":3145.25,"n":527,"o":3154.095,"t":"2026-10-20T17:00:00Z","v":3710,"vw":3148.892159},{"c":3150.225,"h":3151.215,"l":3145.98,"n":483,"o":3146.64,"t":"2026-10-20T17:15:00Z","v":2870,"vw":3148.41588},{"c":3152.285,"h":3152.29,"l":3146.8,"n":342,"o":3150.36,"t":"2026-10-20T17:30:00Z","v":1801,"vw":3149.519013},{"c":3153.83,"h":3158.51,"l":3151.33,"n":564,"o":3151.49,"t":"2026-10-20T17:45:00Z","v":3354,"vw":3154.69905},{"c":3157.64,"h":3159.81,"l":3151.9001,"n":447,"o":3153.05,"t":"2026-10-20T18:00:00Z","v":2857,"vw":3158.036095},{"c":3153.26,"h":3159.88,"l":3153.26,"n":428,"o":3159.025,"t":"2026-10-20T18:15:00Z","v":2838,"vw":3156.791377},{"c":3155.53,"h":3158.07,"l":3152.88,"n":458,"o":3153.79,"t":"2026-10-20T18:30:00Z","v":3331,"vw":3155.706808},{"c":3150.06,"h":3155.37,"l":3150.06,"n":602,"o":3154.19,"t":"2026-10-20T18:45:00Z","v":5176,"vw":3153.230869},{"c":3150.87,"h":3153.02,"l":3124.46,"n":1055,"o":3150.03,"t":"2026-10-20T19:00:00Z","v":12070,"vw":3140.381791},{"c":3150.89,"h":3158.3621,"l":3146.01,"n":879,"o":3153,"t":"2026-10-20T19:15:00Z","v":8088,"vw":3152.914181},{"c":3153.425,"h":3158.33,"l":3149.26,"n":1104,"o":3152.81,"t":"2026-10-20T19:30:00Z","v":10390,"vw":3155.504133},{"c":3163.455,"h":3163.49,"l":3152.735,"n":3015,"o":3155.58,"t":"2026-10-20T19:45:00Z","v":23063,"vw":3158.06517},{"c":3160.18,"h":3163.33,"l":3160.18,"n":45,"o":3163.33,"t":"2026-10-20T20:00:00Z","v":40670,"vw":3160.182503},{"c":3151.13,"h":3151.13,"l":3151.13,"n":3,"o":3151.13,"t":"2026-10-21T12:00:00Z","v":17,"vw":3151.13},{"c":3152.575,"h":3154.72,"l":3141.06,"n":595,"o":3148.05,"t":"2026-10-21T13:30:00Z","v":2798,"vw":3148.078681},{"c":3148.81,"h":3153.27,"l":3139.19,"n":538,"o":3150.69,"t":"2026-10-21T13:45:00Z","v":2504,"vw":3147.787446},{"c":3142.985,"h":3150.09,"l":3127.01,"n":417,"o":3150.09,"t":"2026-10-21T14:00:00Z","v":2822,"vw":3136.928932},{"c":3138.1,"h":3143.37,"l":3134.89,"n":535,"o":3142.915,"t":"2026-10-21T14:15:00Z","v":2542,"vw":3138.176791},{"c":3136.49,"h":3141.41,"l":3134.19,"n":333,"o":3137.25,"t":"2026-10-21T14:30:00Z","v":1420,"vw":3137.171633},{"c":3132.73,"h":3140.63,"l":3132.73,"n":453,"o":3137.455,"t":"2026-10-21T14:45:00Z","v":4175,"vw":3137.185461},{"c":3130.49,"h":3136.12,"l":3129.875,"n":186,"o":3132.37,"t":"2026-10-21T15:00:00Z","v":1183,"vw":3132.698031},{"c":3137.935,"h":3138.44,"l":3133.29,"n":361,"o":3133.29,"t":"2026-10-21T15:15:00Z","v":1583,"vw":3136.529697},{"c":3136.125,"h":3140.98,"l":3135.21,"n":503,"o":3135.98,"t":"2026-10-21T15:30:00Z","v":2545,"vw":3137.919743},{"c":3142.66,"h":3142.66,"l":3137.965,"n":291,"o":3139.78,"t":"2026-10-21T15:45:00Z","v":1278,"vw":3140.974965},{"c":3143.72,"h":3145.21,"l":3140.295,"n":409,"o":3142.88,"t":"2026-10-21T16:00:00Z","v":1812,"vw":3143.29141},{"c":3145.58,"h":3145.58,"l":3142.79,"n":695,"o":3144.85,"t":"2026-10-21T16:15:00Z","v":2410,"vw":3143.962774},{"c":3143.66,"h":3149.38,"l":3142.76,"n":529,"o":3144.79,"t":"2026-10-21T16:30:00Z","v":2849,"vw":3144.460797},{"c":3146.905,"h":3146.905,"l":3141.22,"n":312,"o":3143.36,"t":"2026-10-21T16:45:00Z","v":1319,"vw":3144.909884},{"c":3142.3301,"h":3146.0699,"l":3140.36,"n":316,"o":3145.58,"t":"2026-10-21T17:00:00Z","v":1783,"vw":3143.980959},{"c":3140.255,"h":3146.35,"l":3139.03,"n":370,"o":3146.105,"t":"2026-10-21T17:15:00Z","v":1681,"vw":3141.323574},{"c":3149,"h":3150.21,"l":3138.46,"n":478,"o":3141.55,"t":"2026-10-21T17:30:00Z","v":2071,"vw":3142.626065},{"c":3143.945,"h":3150.21,"l":3142.42,"n":324,"o":3149.235,"t":"2026-10-21T17:45:00Z","v":1943,"vw":3144.476263},{"c":3151.44,"h":3151.44,"l":3138.16,"n":550,"o":3141.68,"t":"2026-10-21T18:00:00Z","v":2936,"vw":3142.60067},{"c":3154.725,"h":3158.7,"l":3150.235,"n":527,"o":3151.41,"t":"2026-10-21T18:15:00Z","v":2866,"vw":3153.728287},{"c":3149.9725,"h":3153.03,"l":3147.61,"n":480,"o":3152.1,"t":"2026-10-21T18:30:00Z","v":2215,"vw":3150.123099},{"c":3138.46,"h":3151.79,"l":3138.175,"n":369,"o":3149.59,"t":"2026-10-21T18:45:00Z","v":2117,"vw":3145.408277},{"c":3139.34,"h":3141.81,"l":3135.21,"n":934,"o":3138.685,"t":"2026-10-21T19:00:00Z","v":6296,"vw":3138.293775},{"c":3147.76,"h":3147.76,"l":3138.61,"n":630,"o":3141.34,"t":"2026-10-21T19:15:00Z","v":3136,"vw":3143.217823},{"c":3152.735,"h":3156.64,"l":3144.8,"n":1173,"o":3146.77,"t":"2026-10-21T19:30:00Z","v":10885,"vw":3152.718241},{"c":3158.37,"h":3163.7,"l":3152.07,"n":2442,"o":3153.46,"t":"2026-10-21T19:45:00Z","v":21654,"vw":3159.569971},{"c":3184.13,"h":3184.13,"l":3156.74,"n":63,"o":3156.74,"t":"2026-10-21T20:00:00Z","v":23923,"vw":3156.864026},{"c":3190,"h":3190,"l":3190,"n":1,"o":3190,"t":"2026-10-21T23:00:00Z","v":10,"vw":3190}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":13.768644067796611,"strike":3633.8983050847455,"iv":0.33766610169491523,"gamma":0.0005661016949152542,"theta":-0.9459898305084746,"vega":1.5749694915254238,"rho":0.23709883775309004,"breakevenPct":14.346926305722334},{"delta":0.15,"premium":20.65,"strike":3511.2244897959185,"iv":0.30422040816326534,"gamma":0.0008551020408163265,"theta":-1.1466469387755103,"vega":2.0858632653061226,"rho":0.3541430695452264,"breakevenPct":10.717068645640072},{"delta":0.2,"premium":29.0212147887324,"strike":3448.855633802817,"iv":0.30055334507042253,"gamma":0.0010045774647887324,"theta":-1.3696080985915493,"vega":2.516454401408451,"rho":0.4718628336832118,"breakevenPct":9.024352620424741},{"delta":0.25,"premium":39.45255281690141,"strike":3404.8415492957747,"iv":0.30645123239436617,"gamma":0.0011806338028169012,"theta":-1.589150352112676,"vega":2.853162147887324,"rho":0.5891492299648291,"breakevenPct":7.971601947105829},{"delta":0.3,"premium":48.063312368972746,"strike":3353.35429769392,"iv":0.2931062893081761,"gamma":0.0012932914046121591,"theta":-1.6761784067085954,"vega":3.124268134171907,"rho":0.7062677033585437,"breakevenPct":6.627511287238026},{"delta":0.35,"premium":58.794418604651156,"strike":3313.720930232558,"iv":0.2894879069767442,"gamma":0.0014451162790697673,"theta":-1.770599534883721,"vega":3.320318604651163,"rho":0.8234473725128441,"breakevenPct":5.721484289567692},{"delta":0.4,"premium":70.69140083217752,"strike":3277.600554785021,"iv":0.2877384188626907,"gamma":0.0015,"theta":-1.8452773925104022,"vega":3.458927045769764,"rho":0.9402664551712424,"breakevenPct":4.96213027013161},{"delta":0.45,"premium":83.53149606299212,"strike":3243.3070866141734,"iv":0.2866795275590551,"gamma":0.0015133858267716536,"theta":-1.9003661417322835,"vega":3.5513,"rho":1.0567808542513517,"breakevenPct":4.289610742230887},{"delta":0.5,"premium":97.9015748031496,"strike":3210.498687664042,"iv":0.2860889763779527,"gamma":0.0015790026246719161,"theta":-1.924709973753281,"vega":3.5763,"rho":1.1728893868630506,"breakevenPct":3.711606973893153},{"delta":0.55,"premium":112.86479591836735,"strike":3178.316326530612,"iv":0.2832112244897959,"gamma":0.0015566326530612245,"theta":-1.9060025510204082,"vega":3.541756632653061,"rho":1.2888766559686349,"breakevenPct":3.1718220203441887},{"delta":0.6,"premium":128.24827586206897,"strike":3146.551724137931,"iv":0.27901034482758624,"gamma":0.0015,"theta":-1.8608689655172415,"vega":3.468786206896552,"rho":1.4047727615568881,"breakevenPct":2.6583072100313503},{"delta":0.65,"premium":144.75073891625615,"strike":3115.7635467980294,"iv":0.2728527093596059,"gamma":0.0015,"theta":-1.7668418719211822,"vega":3.313305911330049,"rho":1.520398516036853,"breakevenPct":2.210479175996414},{"delta":0.7,"premium":162.97850821744623,"strike":3084.5764854614413,"iv":0.26698546144121366,"gamma":0.001438305941845765,"theta":-1.6546307206068267,"vega":3.1086461441213653,"rho":1.6354274023780255,"breakevenPct":1.80423177676763},{"delta":0.75,"premium":183.01643489254107,"strike":3052.970922882427,"iv":0.2614228824273072,"gamma":0.0013118836915297092,"theta":-1.523341213653603,"vega":2.852388242730721,"rho":1.749830066409646,"breakevenPct":1.441609961597758},{"delta":0.8,"premium":203.06640316205534,"strike":3022.490118577075,"iv":0.25113557312252965,"gamma":0.0012249011857707508,"theta":-1.34248814229249,"vega":2.5152403162055337,"rho":1.8650596700547477,"breakevenPct":1.114624505928857},{"delta":0.85,"premium":223.02499999999998,"strike":2993.3478260869565,"iv":0.23608391304347828,"gamma":0.0011,"theta":-1.120944782608696,"vega":2.0946060869565217,"rho":1.9811630142675078,"breakevenPct":0.8267343600926755},{"delta":0.9,"premium":252.8182098765432,"strike":2956.2345679012346,"iv":0.2247888888888889,"gamma":0.0008623456790123457,"theta":-0.8929277777777778,"vega":1.5767475308641976,"rho":2.0922988300010164,"breakevenPct":0.5972657610588674}],"put":[{"delta":0.1,"premium":17.183333333333334,"strike":2800.5128205128203,"iv":0.3854205128205128,"gamma":0.0005,"theta":-1.0126538461538461,"vega":1.5781128205128208,"rho":-0.2900596154385565,"breakevenPct":12.748291937947114},{"delta":0.15,"premium":26.877685950413223,"strike":2890.0826446280994,"iv":0.3669586776859504,"gamma":0.0007,"theta":-1.2722611570247935,"vega":2.0966082644628097,"rho":-0.43255752469449604,"breakevenPct":10.244358662141503},{"delta":0.2,"premium":38.52876106194691,"strike":2950.0884955752213,"iv":0.36513097345132745,"gamma":0.0009,"theta":-1.5119654867256638,"vega":2.517537168141593,"rho":-0.574843562339635,"breakevenPct":8.728534968235913},{"delta":0.25,"premium":52.720886075949366,"strike":2997.784810126582,"iv":0.372296835443038,"gamma":0.0009,"theta":-1.7428006329113925,"vega":2.8567797468354432,"rho":-0.7172360464498008,"breakevenPct":7.6782468949644915},{"delta":0.3,"premium":66.87638888888888,"strike":3046.3888888888887,"iv":0.36933611111111114,"gamma":0.0010819444444444444,"theta":-1.8801277777777778,"vega":3.1255791666666664,"rho":-0.8597095156799268,"breakevenPct":6.598354231974928},{"delta":0.35,"premium":81.71236363636362,"strike":3091.909090909091,"iv":0.3638518181818182,"gamma":0.0011,"theta":-1.9571516363636363,"vega":3.325495818181818,"rho":-1.0020242266726487,"breakevenPct":5.636466229695069},{"delta":0.4,"premium":98.81747491638797,"strike":3134.3645484949834,"iv":0.36225016722408027,"gamma":0.0011687290969899665,"theta":-2.0161859531772572,"vega":3.4648682274247493,"rho":-1.1453971158590468,"breakevenPct":4.841784527316762},{"delta":0.45,"premium":119.96175496688741,"strike":3175.91059602649,"iv":0.36733758278145695,"gamma":0.0012,"theta":-2.0804706953642382,"vega":3.548623013245033,"rho":-1.2909902913645377,"breakevenPct":4.202230687786752},{"delta":0.5,"premium":144.73833333333332,"strike":3218.3333333333335,"iv":0.3756,"gamma":0.0012,"theta":-2.1303433333333333,"vega":3.5787066666666667,"rho":-1.4387441503101084,"breakevenPct":3.6490595611285275},{"delta":0.55,"premium":172.4796846011132,"strike":3262.8942486085343,"iv":0.3828473098330241,"gamma":0.0011742115027829313,"theta":-2.1376129870129867,"vega":3.552668645640074,"rho":-1.588449065954431,"breakevenPct":3.1218005013347603},{"delta":0.6,"premium":203.38,"strike":3310,"iv":0.38842,"gamma":0.0011,"theta":-2.09536,"vega":3.46928,"rho":-1.740407718668887,"breakevenPct":2.613793103448271},{"delta":0.65,"premium":239.610158013544,"strike":3361.2866817155755,"iv":0.3947510158013544,"gamma":0.0010774266365688489,"theta":-2.014716027088036,"vega":3.3263024830699774,"rho":-1.8964514046403667,"breakevenPct":2.1418017648265946},{"delta":0.7,"premium":295.1474545454544,"strike":3428.5454545454545,"iv":0.4181130909090909,"gamma":0.000942909090909091,"theta":-1.978714181818182,"vega":3.123866545454546,"rho":-2.066881610594815,"breakevenPct":1.7743573667711594},{"delta":0.75,"premium":357.44405405405405,"strike":3503.2432432432433,"iv":0.43635513513513513,"gamma":0.0007935135135135136,"theta":-1.8538675675675675,"vega":2.8573237837837837,"rho":-2.242710877799667,"breakevenPct":1.3856053545708695},{"delta":0.8,"premium":466.56335403726735,"strike":3622.3602484472053,"iv":0.48287018633540385,"gamma":0.0006552795031055895,"theta":-1.769390062111801,"vega":2.516196273291925,"rho":-2.455805388206479,"breakevenPct":1.0721976674000644}]},"raw":{"call":[{"delta":0.1,"premium":13.768644067796611,"strike":3633.8983050847455,"iv":0.33766610169491523,"gamma":0.0005661016949152542,"theta":-0.9459898305084746,"vega":1.5749694915254238,"rho":0.23709883775309004,"breakevenPct":14.346926305722334},{"delta":0.15,"premium":20.65,"strike":3511.2244897959185,"iv":0.30422040816326534,"gamma":0.0008551020408163265,"theta":-1.1466469387755103,"vega":2.0858632653061226,"rho":0.3541430695452264,"breakevenPct":10.717068645640072},{"delta":0.2,"premium":29.0212147887324,"strike":3448.855633802817,"iv":0.30055334507042253,"gamma":0.0010045774647887324,"theta":-1.3696080985915493,"vega":2.516454401408451,"rho":0.4718628336832118,"breakevenPct":9.024352620424741},{"delta":0.25,"premium":39.45255281690141,"strike":3404.8415492957747,"iv":0.30645123239436617,"gamma":0.0011806338028169012,"theta":-1.589150352112676,"vega":2.853162147887324,"rho":0.5891492299648291,"breakevenPct":7.971601947105829},{"delta":0.3,"premium":48.063312368972746,"strike":3353.35429769392,"iv":0.2931062893081761,"gamma":0.0012932914046121591,"theta":-1.6761784067085954,"vega":3.124268134171907,"rho":0.7062677033585437,"breakevenPct":6.627511287238026},{"delta":0.35,"premium":58.794418604651156,"strike":3313.720930232558,"iv":0.2894879069767442,"gamma":0.0014451162790697673,"theta":-1.770599534883721,"vega":3.320318604651163,"rho":0.8234473725128441,"breakevenPct":5.721484289567692},{"delta":0.4,"premium":70.69140083217752,"strike":3277.600554785021,"iv":0.2877384188626907,"gamma":0.0015,"theta":-1.8452773925104022,"vega":3.458927045769764,"rho":0.9402664551712424,"breakevenPct":4.96213027013161},{"delta":0.45,"premium":83.53149606299212,"strike":3243.3070866141734,"iv":0.2866795275590551,"gamma":0.0015133858267716536,"theta":-1.9003661417322835,"vega":3.5513,"rho":1.0567808542513517,"breakevenPct":4.289610742230887},{"delta":0.5,"premium":97.9015748031496,"strike":3210.498687664042,"iv":0.2860889763779527,"gamma":0.0015790026246719161,"theta":-1.924709973753281,"vega":3.5763,"rho":1.1728893868630506,"breakevenPct":3.711606973893153},{"delta":0.55,"premium":112.86479591836735,"strike":3178.316326530612,"iv":0.2832112244897959,"gamma":0.0015566326530612245,"theta":-1.9060025510204082,"vega":3.541756632653061,"rho":1.2888766559686349,"breakevenPct":3.1718220203441887},{"delta":0.6,"premium":128.24827586206897,"strike":3146.551724137931,"iv":0.27901034482758624,"gamma":0.0015,"theta":-1.8608689655172415,"vega":3.468786206896552,"rho":1.4047727615568881,"breakevenPct":2.6583072100313503},{"delta":0.65,"premium":144.75073891625615,"strike":3115.7635467980294,"iv":0.2728527093596059,"gamma":0.0015,"theta":-1.7668418719211822,"vega":3.313305911330049,"rho":1.520398516036853,"breakevenPct":2.210479175996414},{"delta":0.7,"premium":162.97850821744623,"strike":3084.5764854614413,"iv":0.26698546144121366,"gamma":0.001438305941845765,"theta":-1.6546307206068267,"vega":3.1086461441213653,"rho":1.6354274023780255,"breakevenPct":1.80423177676763},{"delta":0.75,"premium":183.01643489254107,"strike":3052.970922882427,"iv":0.2614228824273072,"gamma":0.0013118836915297092,"theta":-1.523341213653603,"vega":2.852388242730721,"rho":1.749830066409646,"breakevenPct":1.441609961597758},{"delta":0.8,"premium":203.06640316205534,"strike":3022.490118577075,"iv":0.25113557312252965,"gamma":0.0012249011857707508,"theta":-1.34248814229249,"vega":2.5152403162055337,"rho":1.8650596700547477,"breakevenPct":1.114624505928857},{"delta":0.85,"premium":223.02499999999998,"strike":2993.3478260869565,"iv":0.23608391304347828,"gamma":0.0011,"theta":-1.120944782608696,"vega":2.0946060869565217,"rho":1.9811630142675078,"breakevenPct":0.8267343600926755},{"delta":0.9,"premium":252.8182098765432,"strike":2956.2345679012346,"iv":0.2247888888888889,"gamma":0.0008623456790123457,"theta":-0.8929277777777778,"vega":1.5767475308641976,"rho":2.0922988300010164,"breakevenPct":0.5972657610588674}],"put":[{"delta":0.1,"premium":17.183333333333334,"strike":2800.5128205128203,"iv":0.3854205128205128,"gamma":0.0005,"theta":-1.0126538461538461,"vega":1.5781128205128208,"rho":-0.2900596154385565,"breakevenPct":12.748291937947114},{"delta":0.15,"premium":26.877685950413223,"strike":2890.0826446280994,"iv":0.3669586776859504,"gamma":0.0007,"theta":-1.2722611570247935,"vega":2.0966082644628097,"rho":-0.43255752469449604,"breakevenPct":10.244358662141503},{"delta":0.2,"premium":38.52876106194691,"strike":2950.0884955752213,"iv":0.36513097345132745,"gamma":0.0009,"theta":-1.5119654867256638,"vega":2.517537168141593,"rho":-0.574843562339635,"breakevenPct":8.728534968235913},{"delta":0.25,"premium":52.720886075949366,"strike":2997.784810126582,"iv":0.372296835443038,"gamma":0.0009,"theta":-1.7428006329113925,"vega":2.8567797468354432,"rho":-0.7172360464498008,"breakevenPct":7.6782468949644915},{"delta":0.3,"premium":66.87638888888888,"strike":3046.3888888888887,"iv":0.36933611111111114,"gamma":0.0010819444444444444,"theta":-1.8801277777777778,"vega":3.1255791666666664,"rho":-0.8597095156799268,"breakevenPct":6.598354231974928},{"delta":0.35,"premium":81.71236363636362,"strike":3091.909090909091,"iv":0.3638518181818182,"gamma":0.0011,"theta":-1.9571516363636363,"vega":3.325495818181818,"rho":-1.0020242266726487,"breakevenPct":5.636466229695069},{"delta":0.4,"premium":98.81747491638797,"strike":3134.3645484949834,"iv":0.36225016722408027,"gamma":0.0011687290969899665,"theta":-2.0161859531772572,"vega":3.4648682274247493,"rho":-1.1453971158590468,"breakevenPct":4.841784527316762},{"delta":0.45,"premium":119.96175496688741,"strike":3175.91059602649,"iv":0.36733758278145695,"gamma":0.0012,"theta":-2.0804706953642382,"vega":3.548623013245033,"rho":-1.2909902913645377,"breakevenPct":4.202230687786752},{"delta":0.5,"premium":144.73833333333332,"strike":3218.3333333333335,"iv":0.3756,"gamma":0.0012,"theta":-2.1303433333333333,"vega":3.5787066666666667,"rho":-1.4387441503101084,"breakevenPct":3.6490595611285275},{"delta":0.55,"premium":172.4796846011132,"strike":3262.8942486085343,"iv":0.3828473098330241,"gamma":0.0011742115027829313,"theta":-2.1376129870129867,"vega":3.552668645640074,"rho":-1.588449065954431,"breakevenPct":3.1218005013347603},{"delta":0.6,"premium":203.38,"strike":3310,"iv":0.38842,"gamma":0.0011,"theta":-2.09536,"vega":3.46928,"rho":-1.740407718668887,"breakevenPct":2.613793103448271},{"delta":0.65,"premium":239.610158013544,"strike":3361.2866817155755,"iv":0.3947510158013544,"gamma":0.0010774266365688489,"theta":-2.014716027088036,"vega":3.3263024830699774,"rho":-1.8964514046403667,"breakevenPct":2.1418017648265946},{"delta":0.7,"premium":295.1474545454544,"strike":3428.5454545454545,"iv":0.4181130909090909,"gamma":0.000942909090909091,"theta":-1.978714181818182,"vega":3.123866545454546,"rho":-2.066881610594815,"breakevenPct":1.7743573667711594},{"delta":0.75,"premium":357.44405405405405,"strike":3503.2432432432433,"iv":0.43635513513513513,"gamma":0.0007935135135135136,"theta":-1.8538675675675675,"vega":2.8573237837837837,"rho":-2.242710877799667,"breakevenPct":1.3856053545708695},{"delta":0.8,"premium":466.56335403726735,"strike":3622.3602484472053,"iv":0.48287018633540385,"gamma":0.0006552795031055895,"theta":-1.769390062111801,"vega":2.516196273291925,"rho":-2.455805388206479,"breakevenPct":1.0721976674000644}]}},"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"}}