{"symbol":"FCNCA","url":"https://intraalpha.com/companies/FCNCA","capturedAt":"2026-10-25T17:43:00.765Z","state":"ready","quote":{"symbol":"FCNCA","last_price":2375.84,"prev_close":2196.76,"regular_close":2375.84,"change":179.08,"change_pct":8.152,"regular_change":179.08,"regular_change_pct":8.152,"extended_change":0,"extended_change_pct":0,"bid":2012.25,"ask":2425,"bid_size":10,"ask_size":10,"volume":299100,"vwap":2377.64758,"open":2284.725,"high":2429.96,"low":2281.62,"close":2375.84,"trade_count":32964,"last_trade_at":"2026-10-23T20:37:33.964490568Z","last_quote_at":"2026-10-23T23:58:45.814795694Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T13:42:53.649768496-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"FCNCA","fetched_at":"2026-10-25T17:43:00.976736+00:00","name":"First Citizens BancShares, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Citizens BancShares, Inc. is the parent company of First-Citizens Bank & Trust Company providing retail and business banking services to individuals, businesses and professionals. The company is headquartered in Raleigh, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":26399334000,"ebitda":null,"pe_ratio":12.73,"peg_ratio":1.149,"book_value":1734.68,"dividend_per_share":2.1,"dividend_yield":0.001,"eps":186.57,"revenue_ttm":9453000000,"gross_profit_ttm":9453000000,"profit_margin":0.253,"operating_margin_ttm":0.367,"return_on_assets_ttm":0.0101,"return_on_equity_ttm":0.11,"quarterly_earnings_growth":0.189,"quarterly_revenue_growth":0.061,"analyst_target_price":2384.38,"analyst_number":0,"beta":0.581,"fifty_two_week_high":2429.96,"fifty_two_week_low":1727.82,"fifty_day_ma":2136.24,"two_hundred_day_ma":2058.19,"shares_outstanding":10106400,"forward_pe":10.8,"price_to_sales":2.793,"price_to_book":1.189,"ev_to_revenue":6.11,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T17:43:00.976736+00:00"},"optionObservedAt":"2026-10-23T19:46:18.729Z","bars":[{"c":2126.5,"h":2134.01,"l":2123.5,"n":65,"o":2127,"t":"2026-10-19T08:45:00Z","v":1170,"vw":2129.062081},{"c":2122.67,"h":2122.67,"l":2122.67,"n":4,"o":2122.67,"t":"2026-10-19T12:05:00Z","v":40,"vw":2122.67},{"c":2112,"h":2114,"l":2112,"n":3,"o":2114,"t":"2026-10-19T12:55:00Z","v":30,"vw":2113.2},{"c":2114.99,"h":2114.99,"l":2114.99,"n":2,"o":2114.99,"t":"2026-10-19T13:00:00Z","v":11,"vw":2114.99},{"c":2113,"h":2119.99,"l":2113,"n":29,"o":2119.99,"t":"2026-10-19T13:05:00Z","v":125,"vw":2116.2125},{"c":2110,"h":2110,"l":2110,"n":6,"o":2110,"t":"2026-10-19T13:10:00Z","v":39,"vw":2110},{"c":2113.19,"h":2113.2,"l":2082.05,"n":58,"o":2104.9,"t":"2026-10-19T13:30:00Z","v":548,"vw":2104.32245},{"c":2112.485,"h":2114.99,"l":2108.23,"n":58,"o":2113.19,"t":"2026-10-19T13:35:00Z","v":360,"vw":2112.511724},{"c":2113.9,"h":2115.575,"l":2111.79,"n":68,"o":2112.6425,"t":"2026-10-19T13:40:00Z","v":269,"vw":2113.97814},{"c":2113.96,"h":2114.39,"l":2111.1,"n":99,"o":2114.375,"t":"2026-10-19T13:45:00Z","v":552,"vw":2112.769997},{"c":2106.66,"h":2113.25,"l":2106.66,"n":74,"o":2113.25,"t":"2026-10-19T13:50:00Z","v":416,"vw":2110.531644},{"c":2112.7,"h":2112.7,"l":2106.27,"n":43,"o":2106.27,"t":"2026-10-19T13:55:00Z","v":146,"vw":2111.463462},{"c":2111.635,"h":2114.725,"l":2110.69,"n":90,"o":2112.755,"t":"2026-10-19T14:00:00Z","v":604,"vw":2113.221056},{"c":2113.41,"h":2113.41,"l":2110.99,"n":40,"o":2110.99,"t":"2026-10-19T14:05:00Z","v":125,"vw":2111.392143},{"c":2118.46,"h":2118.5,"l":2112.62,"n":108,"o":2113.39,"t":"2026-10-19T14:10:00Z","v":654,"vw":2116.539317},{"c":2119.3413,"h":2120.81,"l":2118.47,"n":113,"o":2118.59,"t":"2026-10-19T14:15:00Z","v":544,"vw":2119.68859},{"c":2115.35,"h":2119.725,"l":2114.32,"n":145,"o":2119.46,"t":"2026-10-19T14:20:00Z","v":707,"vw":2117.479492},{"c":2115.1,"h":2115.16,"l":2113.35,"n":76,"o":2113.55,"t":"2026-10-19T14:25:00Z","v":224,"vw":2114.210833},{"c":2114.615,"h":2115.47,"l":2114.61,"n":41,"o":2115.46,"t":"2026-10-19T14:30:00Z","v":185,"vw":2114.92422},{"c":2113.8,"h":2115.05,"l":2113.66,"n":55,"o":2114.37,"t":"2026-10-19T14:35:00Z","v":260,"vw":2114.375389},{"c":2113.89,"h":2114.005,"l":2112.12,"n":68,"o":2113.365,"t":"2026-10-19T14:40:00Z","v":267,"vw":2112.944581},{"c":2111.89,"h":2111.95,"l":2111.52,"n":43,"o":2111.91,"t":"2026-10-19T14:45:00Z","v":142,"vw":2111.802857},{"c":2111.7401,"h":2112.66,"l":2109.65,"n":98,"o":2109.66,"t":"2026-10-19T14:50:00Z","v":337,"vw":2111.454532},{"c":2113.9,"h":2115,"l":2113.525,"n":66,"o":2114.1,"t":"2026-10-19T14:55:00Z","v":269,"vw":2114.266119},{"c":2117.28,"h":2117.37,"l":2113.535,"n":85,"o":2113.55,"t":"2026-10-19T15:00:00Z","v":423,"vw":2115.354646},{"c":2118.26,"h":2118.45,"l":2117.59,"n":53,"o":2118.29,"t":"2026-10-19T15:05:00Z","v":301,"vw":2118.251748},{"c":2119.45,"h":2120.72,"l":2117.81,"n":120,"o":2118.87,"t":"2026-10-19T15:10:00Z","v":517,"vw":2119.769283},{"c":2122.67,"h":2122.85,"l":2119.6501,"n":156,"o":2121.0799,"t":"2026-10-19T15:15:00Z","v":1216,"vw":2121.044968},{"c":2124.37,"h":2125.02,"l":2122.55,"n":166,"o":2123.165,"t":"2026-10-19T15:20:00Z","v":881,"vw":2123.734982},{"c":2122.01,"h":2124.5,"l":2122.01,"n":50,"o":2124.41,"t":"2026-10-19T15:25:00Z","v":223,"vw":2123.517069},{"c":2120.89,"h":2122.48,"l":2120.89,"n":58,"o":2122.27,"t":"2026-10-19T15:30:00Z","v":222,"vw":2121.788878},{"c":2124.085,"h":2125.68,"l":2121.69,"n":132,"o":2121.69,"t":"2026-10-19T15:35:00Z","v":816,"vw":2124.079721},{"c":2123.89,"h":2123.89,"l":2123.3475,"n":13,"o":2123.3475,"t":"2026-10-19T15:40:00Z","v":61,"vw":2123.58337},{"c":2120.14,"h":2122.57,"l":2120.14,"n":138,"o":2122.57,"t":"2026-10-19T15:45:00Z","v":574,"vw":2120.999258},{"c":2117.82,"h":2120.0675,"l":2117.15,"n":122,"o":2119.28,"t":"2026-10-19T15:50:00Z","v":1211,"vw":2119.44725},{"c":2116.945,"h":2116.945,"l":2116.105,"n":84,"o":2116.77,"t":"2026-10-19T15:55:00Z","v":517,"vw":2116.854375},{"c":2111.88,"h":2117.66,"l":2110.275,"n":101,"o":2117.62,"t":"2026-10-19T16:00:00Z","v":527,"vw":2114.435452},{"c":2110.34,"h":2110.36,"l":2109.68,"n":30,"o":2110.36,"t":"2026-10-19T16:05:00Z","v":93,"vw":2110.183774},{"c":2107.55,"h":2110.23,"l":2106.47,"n":98,"o":2108.67,"t":"2026-10-19T16:10:00Z","v":452,"vw":2109.209316},{"c":2110.745,"h":2110.745,"l":2107.76,"n":100,"o":2107.86,"t":"2026-10-19T16:15:00Z","v":334,"vw":2109.213125},{"c":2111.46,"h":2111.59,"l":2110.415,"n":36,"o":2111.59,"t":"2026-10-19T16:20:00Z","v":219,"vw":2111.327353},{"c":2111.585,"h":2113.28,"l":2111.45,"n":98,"o":2113.28,"t":"2026-10-19T16:25:00Z","v":313,"vw":2112.000357},{"c":2111.445,"h":2113.32,"l":2111.445,"n":28,"o":2111.785,"t":"2026-10-19T16:30:00Z","v":106,"vw":2111.944494},{"c":2111.44,"h":2112.3785,"l":2111.44,"n":39,"o":2111.44,"t":"2026-10-19T16:35:00Z","v":170,"vw":2111.605717},{"c":2112.5,"h":2114.02,"l":2112.36,"n":101,"o":2112.36,"t":"2026-10-19T16:40:00Z","v":410,"vw":2113.079659},{"c":2112.04,"h":2112.65,"l":2110.9,"n":45,"o":2112.65,"t":"2026-10-19T16:45:00Z","v":208,"vw":2112.037387},{"c":2114.335,"h":2114.335,"l":2112.445,"n":97,"o":2112.445,"t":"2026-10-19T16:50:00Z","v":345,"vw":2113.305588},{"c":2114.285,"h":2115.39,"l":2114.285,"n":69,"o":2115.39,"t":"2026-10-19T16:55:00Z","v":217,"vw":2114.922675},{"c":2112.92,"h":2114.425,"l":2112.92,"n":55,"o":2114.4,"t":"2026-10-19T17:00:00Z","v":289,"vw":2114.210335},{"c":2112.83,"h":2113.235,"l":2112.09,"n":41,"o":2113.23,"t":"2026-10-19T17:05:00Z","v":202,"vw":2112.781385},{"c":2115.28,"h":2115.48,"l":2111.16,"n":151,"o":2111.37,"t":"2026-10-19T17:10:00Z","v":739,"vw":2113.508171},{"c":2116.4,"h":2116.4,"l":2115.016,"n":27,"o":2115.016,"t":"2026-10-19T17:15:00Z","v":144,"vw":2115.292045},{"c":2114.075,"h":2115.88,"l":2114.075,"n":67,"o":2115.88,"t":"2026-10-19T17:20:00Z","v":447,"vw":2115.130814},{"c":2114.01,"h":2114.53,"l":2113.79,"n":43,"o":2114.53,"t":"2026-10-19T17:25:00Z","v":124,"vw":2114.212436},{"c":2114.9,"h":2116.83,"l":2114.75,"n":172,"o":2115.97,"t":"2026-10-19T17:30:00Z","v":1169,"vw":2115.49066},{"c":2115.19,"h":2115.19,"l":2113.5401,"n":43,"o":2115.04,"t":"2026-10-19T17:35:00Z","v":794,"vw":2114.137003},{"c":2115.49,"h":2116.43,"l":2115.13,"n":48,"o":2115.14,"t":"2026-10-19T17:40:00Z","v":195,"vw":2115.457033},{"c":2114.885,"h":2116.135,"l":2114.885,"n":60,"o":2116.135,"t":"2026-10-19T17:45:00Z","v":302,"vw":2115.73331},{"c":2115.125,"h":2116.06,"l":2114.14,"n":100,"o":2114.5675,"t":"2026-10-19T17:50:00Z","v":419,"vw":2114.830447},{"c":2113.83,"h":2116.6,"l":2113.83,"n":122,"o":2116.6,"t":"2026-10-19T17:55:00Z","v":709,"vw":2114.68749},{"c":2113.67,"h":2113.67,"l":2111.43,"n":187,"o":2112.45,"t":"2026-10-19T18:00:00Z","v":1279,"vw":2112.213493},{"c":2107.63,"h":2112.565,"l":2106.94,"n":97,"o":2112.565,"t":"2026-10-19T18:05:00Z","v":762,"vw":2111.168673},{"c":2111.48,"h":2111.48,"l":2107.25,"n":106,"o":2107.25,"t":"2026-10-19T18:10:00Z","v":398,"vw":2109.610714},{"c":2111.59,"h":2111.59,"l":2111.48,"n":26,"o":2111.48,"t":"2026-10-19T18:15:00Z","v":91,"vw":2111.516667},{"c":2111.59,"h":2112.2,"l":2111.59,"n":59,"o":2112.2,"t":"2026-10-19T18:20:00Z","v":334,"vw":2111.91371},{"c":2108.57,"h":2112.26,"l":2108.57,"n":162,"o":2111.35,"t":"2026-10-19T18:25:00Z","v":769,"vw":2109.783344},{"c":2107.09,"h":2107.53,"l":2106.03,"n":113,"o":2107.3901,"t":"2026-10-19T18:30:00Z","v":413,"vw":2106.778826},{"c":2106.785,"h":2106.785,"l":2106.36,"n":24,"o":2106.36,"t":"2026-10-19T18:35:00Z","v":105,"vw":2106.654286},{"c":2104.03,"h":2106.72,"l":2104,"n":89,"o":2106.72,"t":"2026-10-19T18:40:00Z","v":386,"vw":2105.139654},{"c":2102.69,"h":2102.69,"l":2102.69,"n":9,"o":2102.69,"t":"2026-10-19T18:45:00Z","v":34,"vw":2102.69},{"c":2099.385,"h":2103.98,"l":2099.385,"n":166,"o":2103.98,"t":"2026-10-19T18:50:00Z","v":1328,"vw":2103.309802},{"c":2100.69,"h":2102.88,"l":2100.4725,"n":101,"o":2101.17,"t":"2026-10-19T18:55:00Z","v":682,"vw":2102.291392},{"c":2107.28,"h":2107.28,"l":2102.93,"n":139,"o":2102.93,"t":"2026-10-19T19:00:00Z","v":418,"vw":2105.522442},{"c":2104.975,"h":2106.395,"l":2104.975,"n":42,"o":2106.395,"t":"2026-10-19T19:05:00Z","v":195,"vw":2105.640357},{"c":2107.53,"h":2107.53,"l":2104.565,"n":140,"o":2104.565,"t":"2026-10-19T19:10:00Z","v":596,"vw":2105.745597},{"c":2107.64,"h":2109.38,"l":2107.64,"n":134,"o":2108.09,"t":"2026-10-19T19:15:00Z","v":874,"vw":2108.402612},{"c":2109.96,"h":2109.96,"l":2107.57,"n":93,"o":2107.64,"t":"2026-10-19T19:20:00Z","v":812,"vw":2108.706151},{"c":2102.7,"h":2110.19,"l":2102.69,"n":170,"o":2109.96,"t":"2026-10-19T19:25:00Z","v":1567,"vw":2106.159717},{"c":2103.26,"h":2103.26,"l":2101.95,"n":109,"o":2102.69,"t":"2026-10-19T19:30:00Z","v":438,"vw":2102.680658},{"c":2101.46,"h":2103.72,"l":2101.1,"n":249,"o":2103.26,"t":"2026-10-19T19:35:00Z","v":1162,"vw":2102.283551},{"c":2100.32,"h":2102.02,"l":2099.22,"n":275,"o":2100.605,"t":"2026-10-19T19:40:00Z","v":1453,"vw":2100.639927},{"c":2095.82,"h":2103.5,"l":2095.82,"n":332,"o":2101.62,"t":"2026-10-19T19:45:00Z","v":1848,"vw":2100.317071},{"c":2100.435,"h":2102.04,"l":2095,"n":393,"o":2095.54,"t":"2026-10-19T19:50:00Z","v":1796,"vw":2098.323208},{"c":2096.88,"h":2101.71,"l":2096.175,"n":742,"o":2100.54,"t":"2026-10-19T19:55:00Z","v":4337,"vw":2099.29085},{"c":2092,"h":2096.87,"l":2092,"n":53,"o":2096.87,"t":"2026-10-19T20:00:00Z","v":14859,"vw":2096.77967},{"c":2101,"h":2109,"l":2100.01,"n":8,"o":2109,"t":"2026-10-19T20:20:00Z","v":249,"vw":2100.781296},{"c":2096.5,"h":2101,"l":2096.5,"n":12,"o":2100.98,"t":"2026-10-19T22:30:00Z","v":203,"vw":2098.734615},{"c":2111.83,"h":2116.965,"l":2091.32,"n":79,"o":2091.32,"t":"2026-10-20T13:30:00Z","v":1310,"vw":2108.668578},{"c":2136.12,"h":2136.12,"l":2123.48,"n":95,"o":2123.48,"t":"2026-10-20T13:35:00Z","v":404,"vw":2129.108777},{"c":2132.54,"h":2138.51,"l":2132.54,"n":35,"o":2138.49,"t":"2026-10-20T13:40:00Z","v":187,"vw":2134.504331},{"c":2145.985,"h":2150.04,"l":2130,"n":162,"o":2130.33,"t":"2026-10-20T13:45:00Z","v":1295,"vw":2146.406683},{"c":2145.43,"h":2151.14,"l":2142.79,"n":105,"o":2149.47,"t":"2026-10-20T13:50:00Z","v":815,"vw":2147.178724},{"c":2143.43,"h":2150.195,"l":2141.02,"n":109,"o":2149.79,"t":"2026-10-20T13:55:00Z","v":378,"vw":2146.941141},{"c":2137.34,"h":2143.495,"l":2137.34,"n":42,"o":2143.495,"t":"2026-10-20T14:00:00Z","v":188,"vw":2140.23737},{"c":2133.87,"h":2136.64,"l":2130.68,"n":95,"o":2132.91,"t":"2026-10-20T14:05:00Z","v":389,"vw":2134.114307},{"c":2128.7,"h":2133.87,"l":2126.84,"n":81,"o":2133.87,"t":"2026-10-20T14:10:00Z","v":333,"vw":2129.26474},{"c":2129.035,"h":2129.23,"l":2124.94,"n":66,"o":2128.575,"t":"2026-10-20T14:15:00Z","v":450,"vw":2127.161802},{"c":2135,"h":2135,"l":2127.63,"n":94,"o":2128.92,"t":"2026-10-20T14:20:00Z","v":704,"vw":2130.102303},{"c":2133.59,"h":2137.95,"l":2132.88,"n":127,"o":2136.5,"t":"2026-10-20T14:25:00Z","v":461,"vw":2136.083009},{"c":2132.34,"h":2135.7,"l":2132.34,"n":42,"o":2135.7,"t":"2026-10-20T14:30:00Z","v":169,"vw":2133.417021},{"c":2132.7,"h":2132.7,"l":2129.82,"n":39,"o":2130.28,"t":"2026-10-20T14:35:00Z","v":371,"vw":2132.339101},{"c":2132.67,"h":2135.56,"l":2132.54,"n":68,"o":2132.74,"t":"2026-10-20T14:40:00Z","v":280,"vw":2133.45854},{"c":2129.24,"h":2135.2799,"l":2129.24,"n":53,"o":2132.23,"t":"2026-10-20T14:45:00Z","v":586,"vw":2131.868322},{"c":2134.92,"h":2136.45,"l":2131.1,"n":68,"o":2131.1,"t":"2026-10-20T14:50:00Z","v":358,"vw":2133.969205},{"c":2129.78,"h":2136.4699,"l":2127.75,"n":169,"o":2134.48,"t":"2026-10-20T14:55:00Z","v":1023,"vw":2132.010685},{"c":2123.93,"h":2129.44,"l":2123.9,"n":63,"o":2129.44,"t":"2026-10-20T15:00:00Z","v":205,"vw":2125.990602},{"c":2125.2175,"h":2126.66,"l":2121.52,"n":137,"o":2123.31,"t":"2026-10-20T15:05:00Z","v":929,"vw":2122.719809},{"c":2119.03,"h":2125.045,"l":2119.03,"n":43,"o":2125.045,"t":"2026-10-20T15:10:00Z","v":161,"vw":2122.666195},{"c":2123.765,"h":2123.78,"l":2121.26,"n":58,"o":2121.26,"t":"2026-10-20T15:15:00Z","v":190,"vw":2122.880909},{"c":2121.52,"h":2125.44,"l":2121.52,"n":77,"o":2124.595,"t":"2026-10-20T15:20:00Z","v":377,"vw":2124.340612},{"c":2120.3,"h":2123.085,"l":2120.3,"n":45,"o":2121.27,"t":"2026-10-20T15:25:00Z","v":232,"vw":2121.330886},{"c":2118.47,"h":2119.91,"l":2117.97,"n":27,"o":2118.22,"t":"2026-10-20T15:30:00Z","v":101,"vw":2119.058611},{"c":2127.84,"h":2127.84,"l":2119.9175,"n":163,"o":2119.9175,"t":"2026-10-20T15:35:00Z","v":1865,"vw":2123.362886},{"c":2127.86,"h":2128.43,"l":2124.68,"n":104,"o":2126.67,"t":"2026-10-20T15:40:00Z","v":900,"vw":2126.87176},{"c":2125.65,"h":2126.82,"l":2124.47,"n":47,"o":2126.82,"t":"2026-10-20T15:45:00Z","v":230,"vw":2125.755484},{"c":2125.98,"h":2125.98,"l":2124.4,"n":17,"o":2124.4,"t":"2026-10-20T15:50:00Z","v":69,"vw":2125.19},{"c":2128.04,"h":2128.91,"l":2124.82,"n":151,"o":2125.63,"t":"2026-10-20T15:55:00Z","v":1109,"vw":2127.131698},{"c":2128.27,"h":2128.9,"l":2126.62,"n":124,"o":2128.9,"t":"2026-10-20T16:00:00Z","v":1337,"vw":2127.284623},{"c":2127.0275,"h":2127.355,"l":2126.05,"n":51,"o":2127.16,"t":"2026-10-20T16:05:00Z","v":299,"vw":2126.878862},{"c":2122.935,"h":2126.04,"l":2122.935,"n":65,"o":2126.04,"t":"2026-10-20T16:10:00Z","v":434,"vw":2124.247912},{"c":2122.425,"h":2124.325,"l":2122.26,"n":76,"o":2123.92,"t":"2026-10-20T16:15:00Z","v":442,"vw":2123.66208},{"c":2126.405,"h":2126.405,"l":2122.935,"n":68,"o":2122.935,"t":"2026-10-20T16:20:00Z","v":397,"vw":2124.698498},{"c":2125.33,"h":2125.33,"l":2125.33,"n":7,"o":2125.33,"t":"2026-10-20T16:25:00Z","v":40,"vw":2125.33},{"c":2127.04,"h":2129.63,"l":2125.625,"n":154,"o":2125.625,"t":"2026-10-20T16:30:00Z","v":1107,"vw":2127.851008},{"c":2127.605,"h":2127.72,"l":2127.605,"n":7,"o":2127.72,"t":"2026-10-20T16:35:00Z","v":1088,"vw":2127.716814},{"c":2125.345,"h":2125.59,"l":2125.28,"n":63,"o":2125.59,"t":"2026-10-20T16:40:00Z","v":593,"vw":2125.4572},{"c":2127.43,"h":2127.43,"l":2123.2501,"n":62,"o":2125.32,"t":"2026-10-20T16:45:00Z","v":461,"vw":2125.704839},{"c":2124.84,"h":2129.155,"l":2124.84,"n":112,"o":2127.925,"t":"2026-10-20T16:50:00Z","v":684,"vw":2127.434568},{"c":2124.985,"h":2125.005,"l":2124.985,"n":12,"o":2125.005,"t":"2026-10-20T16:55:00Z","v":57,"vw":2124.994756},{"c":2126.4,"h":2128.25,"l":2125.89,"n":141,"o":2126.37,"t":"2026-10-20T17:00:00Z","v":877,"vw":2126.732456},{"c":2128.55,"h":2128.96,"l":2126.38,"n":76,"o":2126.38,"t":"2026-10-20T17:10:00Z","v":255,"vw":2127.923544},{"c":2125.01,"h":2128.55,"l":2124.65,"n":120,"o":2128.55,"t":"2026-10-20T17:15:00Z","v":629,"vw":2126.908251},{"c":2127.25,"h":2127.25,"l":2125.325,"n":80,"o":2125.325,"t":"2026-10-20T17:20:00Z","v":441,"vw":2125.954408},{"c":2126.425,"h":2127.61,"l":2126.425,"n":59,"o":2127.61,"t":"2026-10-20T17:25:00Z","v":361,"vw":2127.027082},{"c":2127.36,"h":2127.89,"l":2126.29,"n":73,"o":2126.29,"t":"2026-10-20T17:30:00Z","v":584,"vw":2127.459342},{"c":2126.905,"h":2126.975,"l":2126.21,"n":36,"o":2126.27,"t":"2026-10-20T17:35:00Z","v":134,"vw":2126.614516},{"c":2125.95,"h":2126.86,"l":2125.95,"n":36,"o":2126.13,"t":"2026-10-20T17:40:00Z","v":201,"vw":2126.255852},{"c":2125.82,"h":2125.82,"l":2125.64,"n":39,"o":2125.75,"t":"2026-10-20T17:45:00Z","v":122,"vw":2125.743215},{"c":2123.37,"h":2125.565,"l":2123.37,"n":48,"o":2125.5325,"t":"2026-10-20T17:50:00Z","v":267,"vw":2123.927969},{"c":2124.635,"h":2124.635,"l":2124.23,"n":56,"o":2124.23,"t":"2026-10-20T17:55:00Z","v":248,"vw":2124.555577},{"c":2126.25,"h":2126.2601,"l":2124.64,"n":92,"o":2125.135,"t":"2026-10-20T18:00:00Z","v":664,"vw":2125.364069},{"c":2124.825,"h":2125.88,"l":2123.81,"n":60,"o":2125.79,"t":"2026-10-20T18:05:00Z","v":320,"vw":2125.084059},{"c":2124.985,"h":2124.985,"l":2124.795,"n":23,"o":2124.795,"t":"2026-10-20T18:10:00Z","v":60,"vw":2124.858333},{"c":2126.45,"h":2126.45,"l":2124.39,"n":212,"o":2125.09,"t":"2026-10-20T18:15:00Z","v":1007,"vw":2125.361402},{"c":2124.98,"h":2126.565,"l":2124.76,"n":44,"o":2126.34,"t":"2026-10-20T18:20:00Z","v":186,"vw":2125.626451},{"c":2125.82,"h":2125.82,"l":2123.25,"n":119,"o":2124.68,"t":"2026-10-20T18:25:00Z","v":874,"vw":2124.431195},{"c":2123.76,"h":2126.07,"l":2123.76,"n":81,"o":2125.905,"t":"2026-10-20T18:30:00Z","v":635,"vw":2124.942377},{"c":2122.75,"h":2123.6,"l":2122.08,"n":89,"o":2123.51,"t":"2026-10-20T18:35:00Z","v":510,"vw":2122.761406},{"c":2124.26,"h":2124.685,"l":2122.745,"n":100,"o":2122.745,"t":"2026-10-20T18:40:00Z","v":512,"vw":2124.202277},{"c":2124.8,"h":2124.81,"l":2124.03,"n":30,"o":2124.03,"t":"2026-10-20T18:45:00Z","v":105,"vw":2124.604},{"c":2125.14,"h":2125.15,"l":2124.535,"n":28,"o":2124.535,"t":"2026-10-20T18:50:00Z","v":250,"vw":2125.11375},{"c":2125.16,"h":2125.16,"l":2123.945,"n":140,"o":2124.53,"t":"2026-10-20T18:55:00Z","v":862,"vw":2124.479538},{"c":2128.28,"h":2129.655,"l":2125.17,"n":191,"o":2125.17,"t":"2026-10-20T19:00:00Z","v":1188,"vw":2127.019898},{"c":2127.98,"h":2129.175,"l":2127,"n":104,"o":2128.08,"t":"2026-10-20T19:05:00Z","v":625,"vw":2127.908824},{"c":2127.95,"h":2127.95,"l":2125.82,"n":112,"o":2126.75,"t":"2026-10-20T19:10:00Z","v":517,"vw":2126.878895},{"c":2127.63,"h":2128.06,"l":2126.69,"n":85,"o":2126.7,"t":"2026-10-20T19:15:00Z","v":426,"vw":2127.494093},{"c":2130.14,"h":2131.94,"l":2128.64,"n":199,"o":2128.64,"t":"2026-10-20T19:20:00Z","v":826,"vw":2129.65731},{"c":2130.49,"h":2132.07,"l":2130.06,"n":207,"o":2131.33,"t":"2026-10-20T19:25:00Z","v":2559,"vw":2130.606243},{"c":2128.24,"h":2132.75,"l":2128.24,"n":183,"o":2130.49,"t":"2026-10-20T19:30:00Z","v":991,"vw":2130.274716},{"c":2125.07,"h":2128.3625,"l":2125.07,"n":140,"o":2128.3625,"t":"2026-10-20T19:35:00Z","v":728,"vw":2126.522882},{"c":2124.475,"h":2126.145,"l":2122.85,"n":348,"o":2125.1,"t":"2026-10-20T19:40:00Z","v":2010,"vw":2124.626886},{"c":2122.84,"h":2124.22,"l":2118.93,"n":355,"o":2123.75,"t":"2026-10-20T19:45:00Z","v":1928,"vw":2122.646739},{"c":2119.085,"h":2122.065,"l":2115.73,"n":420,"o":2121.53,"t":"2026-10-20T19:50:00Z","v":2206,"vw":2118.74844},{"c":2120.4,"h":2125.27,"l":2118.5,"n":1066,"o":2120.78,"t":"2026-10-20T19:55:00Z","v":6651,"vw":2121.979894},{"c":2118,"h":2121,"l":2116.94,"n":42,"o":2120.39,"t":"2026-10-20T20:00:00Z","v":12469,"vw":2120.361095},{"c":2123,"h":2123,"l":2123,"n":4,"o":2123,"t":"2026-10-20T20:30:00Z","v":122,"vw":2123},{"c":2124.04,"h":2124.04,"l":2124.04,"n":1,"o":2124.04,"t":"2026-10-20T20:45:00Z","v":10,"vw":2124.04},{"c":2129,"h":2131.97,"l":2129,"n":24,"o":2131.97,"t":"2026-10-20T22:55:00Z","v":56,"vw":2130.98},{"c":2132,"h":2132,"l":2131.01,"n":15,"o":2131.01,"t":"2026-10-20T23:00:00Z","v":228,"vw":2131.131415},{"c":2131.54,"h":2131.54,"l":2131.54,"n":1,"o":2131.54,"t":"2026-10-20T23:55:00Z","v":30,"vw":2131.54},{"c":2070,"h":2110.01,"l":2060,"n":47,"o":2110.01,"t":"2026-10-21T12:30:00Z","v":362,"vw":2074.466772},{"c":2080,"h":2080,"l":2060,"n":17,"o":2060,"t":"2026-10-21T12:35:00Z","v":237,"vw":2065.511111},{"c":2109,"h":2110.01,"l":2109,"n":13,"o":2110.01,"t":"2026-10-21T12:40:00Z","v":76,"vw":2109.404},{"c":2119,"h":2122.5,"l":2119,"n":5,"o":2122,"t":"2026-10-21T12:45:00Z","v":36,"vw":2121.166667},{"c":2126,"h":2126,"l":2113.89,"n":31,"o":2122,"t":"2026-10-21T12:50:00Z","v":225,"vw":2120.868903},{"c":2123,"h":2123,"l":2119,"n":20,"o":2121,"t":"2026-10-21T12:55:00Z","v":141,"vw":2120.727273},{"c":2130.14,"h":2140.485,"l":2120.39,"n":136,"o":2137.19,"t":"2026-10-21T13:30:00Z","v":880,"vw":2134.296656},{"c":2128.1,"h":2130.33,"l":2127.275,"n":42,"o":2130.29,"t":"2026-10-21T13:35:00Z","v":361,"vw":2129.240329},{"c":2128.44,"h":2128.58,"l":2127.34,"n":84,"o":2128.55,"t":"2026-10-21T13:40:00Z","v":470,"vw":2128.39621},{"c":2133.86,"h":2136.56,"l":2130.69,"n":98,"o":2130.69,"t":"2026-10-21T13:45:00Z","v":428,"vw":2133.172094},{"c":2138.51,"h":2138.51,"l":2133.95,"n":101,"o":2133.95,"t":"2026-10-21T13:50:00Z","v":328,"vw":2136.804648},{"c":2137.92,"h":2140.74,"l":2137.92,"n":49,"o":2140,"t":"2026-10-21T13:55:00Z","v":161,"vw":2139.185},{"c":2129.665,"h":2132.34,"l":2128.66,"n":141,"o":2132.34,"t":"2026-10-21T14:00:00Z","v":598,"vw":2130.772821},{"c":2127.29,"h":2129.6,"l":2127.29,"n":50,"o":2129.6,"t":"2026-10-21T14:05:00Z","v":221,"vw":2129.00641},{"c":2135.7499,"h":2135.7499,"l":2129.95,"n":71,"o":2129.95,"t":"2026-10-21T14:10:00Z","v":324,"vw":2131.498022},{"c":2129.95,"h":2131.0199,"l":2127.86,"n":130,"o":2130.63,"t":"2026-10-21T14:15:00Z","v":655,"vw":2129.037428},{"c":2129.41,"h":2129.49,"l":2128.67,"n":32,"o":2128.67,"t":"2026-10-21T14:20:00Z","v":320,"vw":2129.43},{"c":2135.55,"h":2135.55,"l":2129.64,"n":100,"o":2131.29,"t":"2026-10-21T14:25:00Z","v":488,"vw":2133.97569},{"c":2138.51,"h":2138.51,"l":2134.415,"n":81,"o":2135.55,"t":"2026-10-21T14:30:00Z","v":280,"vw":2135.679594},{"c":2142.69,"h":2142.69,"l":2139.43,"n":52,"o":2142.04,"t":"2026-10-21T14:35:00Z","v":401,"vw":2141.954571},{"c":2145.09,"h":2145.09,"l":2142.69,"n":100,"o":2142.69,"t":"2026-10-21T14:40:00Z","v":527,"vw":2143.440909},{"c":2145.84,"h":2146.95,"l":2145.84,"n":28,"o":2146.95,"t":"2026-10-21T14:45:00Z","v":151,"vw":2146.623},{"c":2143.535,"h":2145.84,"l":2142.21,"n":74,"o":2145.84,"t":"2026-10-21T14:50:00Z","v":394,"vw":2143.878405},{"c":2137.47,"h":2142.29,"l":2137.47,"n":99,"o":2142.29,"t":"2026-10-21T14:55:00Z","v":362,"vw":2140.367164},{"c":2137.105,"h":2137.93,"l":2136.94,"n":83,"o":2137.38,"t":"2026-10-21T15:00:00Z","v":643,"vw":2137.267163},{"c":2138.4,"h":2138.64,"l":2136.835,"n":55,"o":2138.05,"t":"2026-10-21T15:05:00Z","v":319,"vw":2137.794721},{"c":2137.43,"h":2138.85,"l":2137.43,"n":45,"o":2138.85,"t":"2026-10-21T15:10:00Z","v":253,"vw":2137.752652},{"c":2138.72,"h":2138.7221,"l":2137.91,"n":31,"o":2138.075,"t":"2026-10-21T15:15:00Z","v":95,"vw":2138.363377},{"c":2137.795,"h":2139.59,"l":2137.795,"n":134,"o":2139.47,"t":"2026-10-21T15:20:00Z","v":535,"vw":2138.615748},{"c":2137.455,"h":2138.22,"l":2137.455,"n":22,"o":2138.22,"t":"2026-10-21T15:25:00Z","v":55,"vw":2137.8375},{"c":2139.12,"h":2140.035,"l":2138.19,"n":112,"o":2139.39,"t":"2026-10-21T15:30:00Z","v":485,"vw":2139.141633},{"c":2139.275,"h":2139.405,"l":2139.275,"n":7,"o":2139.405,"t":"2026-10-21T15:35:00Z","v":37,"vw":2139.34},{"c":2139.65,"h":2140.065,"l":2139.2,"n":78,"o":2140.065,"t":"2026-10-21T15:40:00Z","v":441,"vw":2139.333136},{"c":2136.485,"h":2139.53,"l":2136.485,"n":61,"o":2139.53,"t":"2026-10-21T15:45:00Z","v":247,"vw":2137.512384},{"c":2136.755,"h":2136.755,"l":2136.46,"n":24,"o":2136.46,"t":"2026-10-21T15:50:00Z","v":81,"vw":2136.575},{"c":2138.05,"h":2138.2,"l":2137.04,"n":84,"o":2137.04,"t":"2026-10-21T15:55:00Z","v":737,"vw":2137.896921},{"c":2139.47,"h":2139.65,"l":2138.7,"n":32,"o":2138.88,"t":"2026-10-21T16:00:00Z","v":200,"vw":2138.992394},{"c":2134.99,"h":2138.89,"l":2134.99,"n":101,"o":2138.89,"t":"2026-10-21T16:05:00Z","v":460,"vw":2136.612803},{"c":2135.57,"h":2137.04,"l":2134.13,"n":84,"o":2136.9475,"t":"2026-10-21T16:10:00Z","v":346,"vw":2135.358825},{"c":2137.62,"h":2137.62,"l":2134.59,"n":159,"o":2134.59,"t":"2026-10-21T16:15:00Z","v":627,"vw":2136.257124},{"c":2137.6,"h":2137.6,"l":2137.525,"n":44,"o":2137.525,"t":"2026-10-21T16:20:00Z","v":220,"vw":2137.569512},{"c":2136.82,"h":2137.6,"l":2136.42,"n":100,"o":2137.6,"t":"2026-10-21T16:25:00Z","v":517,"vw":2136.5315},{"c":2141.2,"h":2141.2,"l":2137.44,"n":164,"o":2137.44,"t":"2026-10-21T16:30:00Z","v":762,"vw":2138.897471},{"c":2142.81,"h":2142.91,"l":2139.99,"n":140,"o":2141.695,"t":"2026-10-21T16:35:00Z","v":706,"vw":2141.420588},{"c":2141.525,"h":2142.765,"l":2141.4,"n":31,"o":2142.765,"t":"2026-10-21T16:40:00Z","v":261,"vw":2141.938042},{"c":2136.7,"h":2139.94,"l":2136.7,"n":86,"o":2139.92,"t":"2026-10-21T16:45:00Z","v":388,"vw":2138.781814},{"c":2136.8,"h":2137.9,"l":2134.26,"n":121,"o":2137.105,"t":"2026-10-21T16:50:00Z","v":543,"vw":2136.538733},{"c":2137.84,"h":2138.16,"l":2137.74,"n":49,"o":2137.74,"t":"2026-10-21T16:55:00Z","v":258,"vw":2137.848462},{"c":2139.02,"h":2141.3,"l":2137.73,"n":174,"o":2139.18,"t":"2026-10-21T17:00:00Z","v":922,"vw":2140.2808},{"c":2138.56,"h":2139.925,"l":2138.56,"n":35,"o":2139.925,"t":"2026-10-21T17:05:00Z","v":140,"vw":2139.470536},{"c":2140.2,"h":2140.8,"l":2138.82,"n":77,"o":2139.91,"t":"2026-10-21T17:10:00Z","v":304,"vw":2140.175341},{"c":2138.56,"h":2140.5575,"l":2138.56,"n":61,"o":2140.17,"t":"2026-10-21T17:15:00Z","v":277,"vw":2139.94074},{"c":2139.705,"h":2139.705,"l":2138.46,"n":57,"o":2139.61,"t":"2026-10-21T17:20:00Z","v":350,"vw":2139.20247},{"c":2139.71,"h":2140.86,"l":2138.45,"n":72,"o":2139.92,"t":"2026-10-21T17:25:00Z","v":278,"vw":2139.898333},{"c":2139.67,"h":2140.41,"l":2138.29,"n":47,"o":2139.695,"t":"2026-10-21T17:30:00Z","v":213,"vw":2139.433929},{"c":2139.42,"h":2139.675,"l":2138.44,"n":69,"o":2139.665,"t":"2026-10-21T17:35:00Z","v":257,"vw":2139.462083},{"c":2140.31,"h":2141.68,"l":2138.431,"n":180,"o":2139.42,"t":"2026-10-21T17:40:00Z","v":864,"vw":2140.453332},{"c":2142.05,"h":2144.44,"l":2141.59,"n":151,"o":2141.59,"t":"2026-10-21T17:45:00Z","v":788,"vw":2142.577931},{"c":2143.6,"h":2143.6,"l":2142.24,"n":46,"o":2142.24,"t":"2026-10-21T17:50:00Z","v":171,"vw":2143.28186},{"c":2144.3,"h":2145.54,"l":2143.09,"n":189,"o":2143.6,"t":"2026-10-21T17:55:00Z","v":911,"vw":2144.050838},{"c":2142.01,"h":2144.19,"l":2141.4,"n":97,"o":2144.07,"t":"2026-10-21T18:00:00Z","v":406,"vw":2142.848789},{"c":2142.295,"h":2143.57,"l":2142.19,"n":79,"o":2143,"t":"2026-10-21T18:05:00Z","v":405,"vw":2142.870833},{"c":2140.24,"h":2143.33,"l":2140.24,"n":136,"o":2142.295,"t":"2026-10-21T18:10:00Z","v":620,"vw":2141.81902},{"c":2140.595,"h":2141.175,"l":2139.62,"n":91,"o":2139.62,"t":"2026-10-21T18:15:00Z","v":385,"vw":2140.636413},{"c":2140.095,"h":2141.08,"l":2139.82,"n":122,"o":2141.04,"t":"2026-10-21T18:20:00Z","v":563,"vw":2140.394826},{"c":2140.51,"h":2142.06,"l":2140.075,"n":125,"o":2140.095,"t":"2026-10-21T18:25:00Z","v":786,"vw":2141.130458},{"c":2140.295,"h":2141.24,"l":2140,"n":63,"o":2140.13,"t":"2026-10-21T18:30:00Z","v":382,"vw":2140.38502},{"c":2140.9,"h":2141.46,"l":2139.515,"n":243,"o":2141.24,"t":"2026-10-21T18:35:00Z","v":727,"vw":2140.464037},{"c":2141.99,"h":2142.91,"l":2139.6325,"n":218,"o":2140.83,"t":"2026-10-21T18:40:00Z","v":1411,"vw":2140.946967},{"c":2139,"h":2143.49,"l":2138.87,"n":157,"o":2143.49,"t":"2026-10-21T18:45:00Z","v":950,"vw":2140.963276},{"c":2140.4,"h":2140.4,"l":2137.35,"n":67,"o":2140.05,"t":"2026-10-21T18:50:00Z","v":388,"vw":2139.095427},{"c":2137.07,"h":2138.985,"l":2136.95,"n":131,"o":2138.985,"t":"2026-10-21T18:55:00Z","v":520,"vw":2137.888191},{"c":2131.35,"h":2135.6,"l":2130.34,"n":120,"o":2135.6,"t":"2026-10-21T19:00:00Z","v":525,"vw":2132.635338},{"c":2130.4,"h":2132.11,"l":2127.305,"n":164,"o":2131.2225,"t":"2026-10-21T19:05:00Z","v":1148,"vw":2129.032266},{"c":2130.92,"h":2131.42,"l":2129.89,"n":99,"o":2130.4,"t":"2026-10-21T19:10:00Z","v":563,"vw":2130.555339},{"c":2134.825,"h":2135.41,"l":2130.9,"n":163,"o":2130.9,"t":"2026-10-21T19:15:00Z","v":812,"vw":2133.115464},{"c":2135.105,"h":2136.97,"l":2134.79,"n":161,"o":2134.79,"t":"2026-10-21T19:20:00Z","v":748,"vw":2135.784327},{"c":2140.06,"h":2142.47,"l":2135.105,"n":199,"o":2135.105,"t":"2026-10-21T19:25:00Z","v":2203,"vw":2138.63057},{"c":2140.255,"h":2142.81,"l":2140.19,"n":175,"o":2142.0725,"t":"2026-10-21T19:30:00Z","v":805,"vw":2141.724099},{"c":2138.98,"h":2141.15,"l":2137.51,"n":174,"o":2141.15,"t":"2026-10-21T19:35:00Z","v":712,"vw":2138.806621},{"c":2141.71,"h":2142.83,"l":2138.12,"n":332,"o":2139.75,"t":"2026-10-21T19:40:00Z","v":1971,"vw":2140.44223},{"c":2140.26,"h":2142.87,"l":2137.78,"n":252,"o":2142.87,"t":"2026-10-21T19:45:00Z","v":1132,"vw":2139.919051},{"c":2145,"h":2148.31,"l":2140.91,"n":393,"o":2140.91,"t":"2026-10-21T19:50:00Z","v":2242,"vw":2145.357244},{"c":2144.54,"h":2148.3,"l":2141.94,"n":844,"o":2144.99,"t":"2026-10-21T19:55:00Z","v":5310,"vw":2145.341062},{"c":2140,"h":2241.75,"l":2139.76,"n":87,"o":2143.91,"t":"2026-10-21T20:00:00Z","v":10580,"vw":2144.096797},{"c":2145.5,"h":2150,"l":2145.5,"n":24,"o":2150,"t":"2026-10-21T20:45:00Z","v":337,"vw":2147.213576},{"c":2148.19,"h":2148.19,"l":2120,"n":32,"o":2138,"t":"2026-10-22T08:20:00Z","v":623,"vw":2129.883915},{"c":2137,"h":2153.01,"l":2137,"n":42,"o":2143.98,"t":"2026-10-22T08:25:00Z","v":426,"vw":2150.050208},{"c":2139,"h":2141.01,"l":2139,"n":47,"o":2141.01,"t":"2026-10-22T09:25:00Z","v":221,"vw":2139.810325},{"c":2137,"h":2137,"l":2137,"n":1,"o":2137,"t":"2026-10-22T09:45:00Z","v":10,"vw":2137},{"c":2139.735,"h":2143.55,"l":2137.19,"n":112,"o":2137.51,"t":"2026-10-22T13:30:00Z","v":695,"vw":2139.276517},{"c":2137.0104,"h":2144.05,"l":2137.0104,"n":48,"o":2140.41,"t":"2026-10-22T13:35:00Z","v":399,"vw":2141.240143},{"c":2141.9,"h":2147.78,"l":2141.9,"n":241,"o":2143.99,"t":"2026-10-22T13:40:00Z","v":1936,"vw":2144.608222},{"c":2155.13,"h":2155.13,"l":2143.185,"n":111,"o":2143.185,"t":"2026-10-22T13:45:00Z","v":580,"vw":2150.204693},{"c":2155.005,"h":2158.76,"l":2155,"n":239,"o":2156.42,"t":"2026-10-22T13:50:00Z","v":1165,"vw":2156.849877},{"c":2163.73,"h":2163.73,"l":2155.13,"n":167,"o":2155.13,"t":"2026-10-22T13:55:00Z","v":729,"vw":2158.946323},{"c":2165.555,"h":2165.555,"l":2159.695,"n":224,"o":2164.705,"t":"2026-10-22T14:00:00Z","v":1844,"vw":2162.332641},{"c":2167.23,"h":2171.52,"l":2166.14,"n":185,"o":2166.74,"t":"2026-10-22T14:05:00Z","v":3429,"vw":2168.595349},{"c":2172.69,"h":2172.69,"l":2166.99,"n":300,"o":2166.99,"t":"2026-10-22T14:10:00Z","v":1818,"vw":2169.669588},{"c":2166.33,"h":2175.64,"l":2164.95,"n":251,"o":2174.33,"t":"2026-10-22T14:15:00Z","v":2534,"vw":2169.335813},{"c":2168.31,"h":2170.16,"l":2164.805,"n":171,"o":2166.32,"t":"2026-10-22T14:20:00Z","v":1177,"vw":2167.308979},{"c":2160.44,"h":2168.01,"l":2160.44,"n":154,"o":2168.01,"t":"2026-10-22T14:25:00Z","v":1298,"vw":2161.51989},{"c":2158.91,"h":2163.29,"l":2154.08,"n":166,"o":2160.65,"t":"2026-10-22T14:30:00Z","v":1233,"vw":2159.362372},{"c":2154.26,"h":2159.025,"l":2154.26,"n":179,"o":2159.025,"t":"2026-10-22T14:35:00Z","v":970,"vw":2156.690685},{"c":2155.265,"h":2156.11,"l":2151.24,"n":188,"o":2155.86,"t":"2026-10-22T14:40:00Z","v":985,"vw":2154.077445},{"c":2158.36,"h":2159.33,"l":2155.36,"n":201,"o":2156.35,"t":"2026-10-22T14:45:00Z","v":1877,"vw":2157.468259},{"c":2163.05,"h":2163.05,"l":2156.8465,"n":232,"o":2158.36,"t":"2026-10-22T14:50:00Z","v":1182,"vw":2160.018364},{"c":2161.98,"h":2163.07,"l":2158.975,"n":124,"o":2163.07,"t":"2026-10-22T14:55:00Z","v":945,"vw":2160.760039},{"c":2162.43,"h":2162.43,"l":2159.77,"n":102,"o":2161.98,"t":"2026-10-22T15:00:00Z","v":549,"vw":2160.888568},{"c":2161.07,"h":2162.52,"l":2157.98,"n":136,"o":2160.7,"t":"2026-10-22T15:05:00Z","v":707,"vw":2159.810907},{"c":2163.51,"h":2163.82,"l":2161.18,"n":162,"o":2162.99,"t":"2026-10-22T15:10:00Z","v":778,"vw":2162.570433},{"c":2169.19,"h":2169.19,"l":2163.59,"n":85,"o":2163.6,"t":"2026-10-22T15:15:00Z","v":512,"vw":2165.63616},{"c":2170.56,"h":2170.69,"l":2168.42,"n":112,"o":2170.69,"t":"2026-10-22T15:20:00Z","v":551,"vw":2169.438873},{"c":2169.94,"h":2172.51,"l":2168.57,"n":103,"o":2171.5,"t":"2026-10-22T15:25:00Z","v":693,"vw":2170.183075},{"c":2170.54,"h":2170.86,"l":2167.13,"n":188,"o":2168.57,"t":"2026-10-22T15:30:00Z","v":1076,"vw":2168.71286},{"c":2174.56,"h":2175.28,"l":2171,"n":164,"o":2171.01,"t":"2026-10-22T15:35:00Z","v":1112,"vw":2172.387117},{"c":2174.23,"h":2175.24,"l":2173.01,"n":200,"o":2174.58,"t":"2026-10-22T15:40:00Z","v":2460,"vw":2174.155435},{"c":2178.07,"h":2178.07,"l":2175.16,"n":106,"o":2175.16,"t":"2026-10-22T15:45:00Z","v":935,"vw":2176.859609},{"c":2177.425,"h":2179.65,"l":2176.27,"n":181,"o":2178.1,"t":"2026-10-22T15:50:00Z","v":1373,"vw":2177.463492},{"c":2176.355,"h":2179.01,"l":2176.1,"n":68,"o":2178.93,"t":"2026-10-22T15:55:00Z","v":360,"vw":2177.056182},{"c":2174.67,"h":2176.855,"l":2173.57,"n":131,"o":2176.855,"t":"2026-10-22T16:00:00Z","v":848,"vw":2174.737923},{"c":2175.78,"h":2177.3,"l":2173.335,"n":74,"o":2174.67,"t":"2026-10-22T16:05:00Z","v":541,"vw":2175.143021},{"c":2167.2,"h":2177.61,"l":2167.04,"n":239,"o":2175.93,"t":"2026-10-22T16:10:00Z","v":2960,"vw":2171.3864},{"c":2172.34,"h":2172.42,"l":2167.2,"n":114,"o":2167.2,"t":"2026-10-22T16:15:00Z","v":694,"vw":2169.57986},{"c":2168.89,"h":2172.16,"l":2167.33,"n":132,"o":2172.16,"t":"2026-10-22T16:20:00Z","v":953,"vw":2169.882678},{"c":2169.215,"h":2170.44,"l":2168.52,"n":124,"o":2170.39,"t":"2026-10-22T16:25:00Z","v":938,"vw":2169.618006},{"c":2172.41,"h":2172.41,"l":2165.26,"n":171,"o":2169.1,"t":"2026-10-22T16:30:00Z","v":1425,"vw":2168.190377},{"c":2170.75,"h":2172.41,"l":2170.75,"n":49,"o":2172.41,"t":"2026-10-22T16:35:00Z","v":191,"vw":2171.632479},{"c":2168.85,"h":2170.745,"l":2167.335,"n":236,"o":2170.745,"t":"2026-10-22T16:40:00Z","v":1378,"vw":2168.256341},{"c":2172.87,"h":2172.87,"l":2168.55,"n":114,"o":2169.12,"t":"2026-10-22T16:45:00Z","v":795,"vw":2169.969247},{"c":2172.95,"h":2174.55,"l":2171.81,"n":116,"o":2173.78,"t":"2026-10-22T16:50:00Z","v":608,"vw":2173.418069},{"c":2177.17,"h":2177.17,"l":2173.185,"n":115,"o":2173.185,"t":"2026-10-22T16:55:00Z","v":554,"vw":2174.291922},{"c":2174.85,"h":2176.755,"l":2173.5,"n":123,"o":2176.695,"t":"2026-10-22T17:00:00Z","v":534,"vw":2175.216934},{"c":2176.98,"h":2176.98,"l":2174.39,"n":113,"o":2175.46,"t":"2026-10-22T17:05:00Z","v":542,"vw":2176.007198},{"c":2174.64,"h":2175.8,"l":2174.4,"n":65,"o":2174.66,"t":"2026-10-22T17:10:00Z","v":319,"vw":2174.923416},{"c":2175.69,"h":2176.87,"l":2174.3901,"n":63,"o":2175.62,"t":"2026-10-22T17:15:00Z","v":380,"vw":2175.665065},{"c":2176.78,"h":2176.92,"l":2175.16,"n":83,"o":2176.68,"t":"2026-10-22T17:20:00Z","v":572,"vw":2175.789413},{"c":2179.01,"h":2179.01,"l":2175.95,"n":164,"o":2175.95,"t":"2026-10-22T17:25:00Z","v":991,"vw":2178.066455},{"c":2179.52,"h":2179.82,"l":2178.09,"n":118,"o":2179.01,"t":"2026-10-22T17:30:00Z","v":639,"vw":2178.755987},{"c":2176.185,"h":2180.255,"l":2176.185,"n":157,"o":2179.98,"t":"2026-10-22T17:35:00Z","v":957,"vw":2178.919885},{"c":2179.2,"h":2179.2,"l":2176.185,"n":90,"o":2176.185,"t":"2026-10-22T17:40:00Z","v":411,"vw":2177.569017},{"c":2179.65,"h":2179.65,"l":2178.34,"n":85,"o":2178.72,"t":"2026-10-22T17:45:00Z","v":664,"vw":2178.80169},{"c":2177.9,"h":2179.63,"l":2176.655,"n":187,"o":2178.25,"t":"2026-10-22T17:50:00Z","v":928,"vw":2177.520358},{"c":2180.19,"h":2180.75,"l":2177.96,"n":207,"o":2178.39,"t":"2026-10-22T17:55:00Z","v":1150,"vw":2179.459067},{"c":2178.3251,"h":2180.91,"l":2178.3251,"n":141,"o":2180.87,"t":"2026-10-22T18:00:00Z","v":1410,"vw":2179.716008},{"c":2181.09,"h":2181.09,"l":2178.675,"n":180,"o":2179.23,"t":"2026-10-22T18:05:00Z","v":1665,"vw":2180.270713},{"c":2182.45,"h":2182.46,"l":2180.585,"n":121,"o":2181.08,"t":"2026-10-22T18:10:00Z","v":883,"vw":2181.371891},{"c":2182.73,"h":2183.85,"l":2181.45,"n":232,"o":2182.48,"t":"2026-10-22T18:15:00Z","v":2462,"vw":2182.795383},{"c":2182.75,"h":2184.56,"l":2182.65,"n":204,"o":2183.03,"t":"2026-10-22T18:20:00Z","v":1570,"vw":2183.485585},{"c":2181.07,"h":2183.97,"l":2180.51,"n":117,"o":2183.145,"t":"2026-10-22T18:25:00Z","v":914,"vw":2183.088706},{"c":2181.17,"h":2181.18,"l":2180.165,"n":113,"o":2181.04,"t":"2026-10-22T18:30:00Z","v":423,"vw":2180.526137},{"c":2180.635,"h":2181.6325,"l":2179.5,"n":96,"o":2181.59,"t":"2026-10-22T18:35:00Z","v":641,"vw":2180.783824},{"c":2180.73,"h":2181.71,"l":2180.635,"n":77,"o":2180.635,"t":"2026-10-22T18:40:00Z","v":419,"vw":2181.145928},{"c":2181.33,"h":2181.33,"l":2177.5601,"n":174,"o":2180.7,"t":"2026-10-22T18:45:00Z","v":796,"vw":2179.635367},{"c":2181.62,"h":2181.92,"l":2180.07,"n":149,"o":2181.33,"t":"2026-10-22T18:50:00Z","v":1456,"vw":2180.632174},{"c":2185.31,"h":2185.86,"l":2180.81,"n":187,"o":2180.81,"t":"2026-10-22T18:55:00Z","v":1044,"vw":2184.409029},{"c":2183.73,"h":2184.87,"l":2183.695,"n":148,"o":2184.77,"t":"2026-10-22T19:00:00Z","v":961,"vw":2184.338444},{"c":2179.5475,"h":2187.33,"l":2177.745,"n":454,"o":2183.745,"t":"2026-10-22T19:05:00Z","v":5896,"vw":2181.41871},{"c":2177.22,"h":2184.39,"l":2177.21,"n":171,"o":2180.1675,"t":"2026-10-22T19:10:00Z","v":862,"vw":2180.93648},{"c":2182.66,"h":2182.66,"l":2177.105,"n":90,"o":2177.105,"t":"2026-10-22T19:15:00Z","v":558,"vw":2179.253529},{"c":2177.74,"h":2181.82,"l":2177.74,"n":149,"o":2181.57,"t":"2026-10-22T19:20:00Z","v":926,"vw":2180.660914},{"c":2184.33,"h":2184.55,"l":2178.46,"n":134,"o":2178.46,"t":"2026-10-22T19:25:00Z","v":702,"vw":2180.979375},{"c":2183.32,"h":2184.97,"l":2182.19,"n":157,"o":2183.24,"t":"2026-10-22T19:30:00Z","v":804,"vw":2182.801964},{"c":2183.82,"h":2183.82,"l":2179.73,"n":257,"o":2182.66,"t":"2026-10-22T19:35:00Z","v":2139,"vw":2182.064298},{"c":2187.49,"h":2188.05,"l":2182.77,"n":281,"o":2183.84,"t":"2026-10-22T19:40:00Z","v":1584,"vw":2185.691856},{"c":2185.18,"h":2187.49,"l":2183.44,"n":471,"o":2187.49,"t":"2026-10-22T19:45:00Z","v":3102,"vw":2184.808197},{"c":2187.32,"h":2190.79,"l":2183.73,"n":584,"o":2183.92,"t":"2026-10-22T19:50:00Z","v":3057,"vw":2187.366387},{"c":2196.76,"h":2198.57,"l":2187.68,"n":1310,"o":2188.69,"t":"2026-10-22T19:55:00Z","v":9954,"vw":2191.891127},{"c":2196.76,"h":2196.76,"l":2196.76,"n":41,"o":2196.76,"t":"2026-10-22T20:00:00Z","v":15339,"vw":2196.76},{"c":2197.01,"h":2197.01,"l":2160,"n":34,"o":2195,"t":"2026-10-22T20:05:00Z","v":859,"vw":2184.667905},{"c":2194,"h":2194,"l":2194,"n":1,"o":2194,"t":"2026-10-22T21:05:00Z","v":10,"vw":2194},{"c":2195.6,"h":2195.6,"l":2195.6,"n":3,"o":2195.6,"t":"2026-10-22T22:15:00Z","v":101,"vw":2195.6},{"c":2173.16,"h":2195.9,"l":2173.16,"n":10,"o":2195.9,"t":"2026-10-22T22:20:00Z","v":143,"vw":2190.611628},{"c":2187,"h":2187,"l":2187,"n":4,"o":2187,"t":"2026-10-22T22:40:00Z","v":37,"vw":2187},{"c":2247.96,"h":2247.96,"l":2240,"n":4,"o":2240,"t":"2026-10-23T11:20:00Z","v":48,"vw":2243.387234},{"c":2255.12,"h":2255.12,"l":2255.12,"n":6,"o":2255.12,"t":"2026-10-23T11:40:00Z","v":23,"vw":2255.12},{"c":2240.01,"h":2240.01,"l":2240.01,"n":3,"o":2240.01,"t":"2026-10-23T12:00:00Z","v":17,"vw":2240.01},{"c":2245.5,"h":2245.5,"l":2245,"n":2,"o":2245,"t":"2026-10-23T12:30:00Z","v":20,"vw":2245.25},{"c":2234,"h":2244,"l":2231,"n":22,"o":2239.99,"t":"2026-10-23T12:55:00Z","v":175,"vw":2238.488926},{"c":2234,"h":2245,"l":2234,"n":9,"o":2236,"t":"2026-10-23T13:00:00Z","v":100,"vw":2238.305},{"c":2254,"h":2260,"l":2232,"n":32,"o":2233,"t":"2026-10-23T13:05:00Z","v":198,"vw":2242.196875},{"c":2257,"h":2263,"l":2256,"n":10,"o":2256,"t":"2026-10-23T13:10:00Z","v":76,"vw":2258.142857},{"c":2280.99,"h":2280.99,"l":2280.99,"n":2,"o":2280.99,"t":"2026-10-23T13:20:00Z","v":11,"vw":2280.99},{"c":2318.92,"h":2346.99,"l":2281.62,"n":566,"o":2285.05,"t":"2026-10-23T13:30:00Z","v":7169,"vw":2308.089914},{"c":2367.3875,"h":2375.7099,"l":2325.04,"n":487,"o":2326.35,"t":"2026-10-23T13:35:00Z","v":5385,"vw":2343.291555},{"c":2330.39,"h":2369.98,"l":2325.93,"n":490,"o":2367.95,"t":"2026-10-23T13:40:00Z","v":4742,"vw":2356.027503},{"c":2339.435,"h":2350.12,"l":2326.3,"n":726,"o":2330.3961,"t":"2026-10-23T13:45:00Z","v":5965,"vw":2336.383098},{"c":2336.065,"h":2349.8,"l":2330.33,"n":366,"o":2339.9425,"t":"2026-10-23T13:50:00Z","v":1858,"vw":2340.857676},{"c":2334.43,"h":2345.82,"l":2332.25,"n":349,"o":2332.25,"t":"2026-10-23T13:55:00Z","v":2911,"vw":2340.802439},{"c":2340.69,"h":2340.97,"l":2319.32,"n":791,"o":2334.22,"t":"2026-10-23T14:00:00Z","v":11568,"vw":2332.077105},{"c":2357.615,"h":2359.96,"l":2336.06,"n":792,"o":2339.01,"t":"2026-10-23T14:05:00Z","v":7068,"vw":2348.774269},{"c":2366.055,"h":2374.985,"l":2356.53,"n":522,"o":2358.175,"t":"2026-10-23T14:10:00Z","v":5214,"vw":2366.927011},{"c":2368.5,"h":2375.67,"l":2363.07,"n":537,"o":2364.63,"t":"2026-10-23T14:15:00Z","v":3997,"vw":2369.263146},{"c":2355.9975,"h":2368.79,"l":2351.86,"n":449,"o":2368.79,"t":"2026-10-23T14:20:00Z","v":6149,"vw":2359.724003},{"c":2355.07,"h":2358.215,"l":2348.88,"n":366,"o":2356.95,"t":"2026-10-23T14:25:00Z","v":2957,"vw":2353.996615},{"c":2342.63,"h":2357.05,"l":2338.85,"n":583,"o":2354.61,"t":"2026-10-23T14:30:00Z","v":4088,"vw":2349.226316},{"c":2357.415,"h":2357.415,"l":2338.37,"n":311,"o":2341.56,"t":"2026-10-23T14:35:00Z","v":3864,"vw":2348.188666},{"c":2364.145,"h":2364.93,"l":2357.41,"n":304,"o":2357.41,"t":"2026-10-23T14:40:00Z","v":2185,"vw":2362.175725},{"c":2374.5,"h":2375.585,"l":2363.22,"n":315,"o":2364.16,"t":"2026-10-23T14:45:00Z","v":2108,"vw":2368.859423},{"c":2364.74,"h":2377.235,"l":2364.74,"n":335,"o":2376.65,"t":"2026-10-23T14:50:00Z","v":1374,"vw":2371.008766},{"c":2383.305,"h":2383.305,"l":2364.56,"n":396,"o":2364.56,"t":"2026-10-23T14:55:00Z","v":3554,"vw":2371.375066},{"c":2378.13,"h":2386.7,"l":2378.12,"n":335,"o":2383.685,"t":"2026-10-23T15:00:00Z","v":3477,"vw":2382.078407},{"c":2377.67,"h":2381.41,"l":2373.27,"n":306,"o":2381.41,"t":"2026-10-23T15:05:00Z","v":1973,"vw":2376.997674},{"c":2374.79,"h":2381.035,"l":2372.26,"n":404,"o":2376.31,"t":"2026-10-23T15:10:00Z","v":3454,"vw":2377.638196},{"c":2381.615,"h":2381.87,"l":2374.92,"n":277,"o":2375.005,"t":"2026-10-23T15:15:00Z","v":1155,"vw":2379.560051},{"c":2387.345,"h":2389.115,"l":2382.63,"n":294,"o":2382.63,"t":"2026-10-23T15:20:00Z","v":1498,"vw":2386.939756},{"c":2396.31,"h":2398.308,"l":2386.48,"n":299,"o":2386.48,"t":"2026-10-23T15:25:00Z","v":2286,"vw":2395.16571},{"c":2384.3,"h":2395.37,"l":2382.02,"n":356,"o":2393.97,"t":"2026-10-23T15:30:00Z","v":3121,"vw":2388.645485},{"c":2383.725,"h":2386.1,"l":2380.28,"n":360,"o":2384.09,"t":"2026-10-23T15:35:00Z","v":2048,"vw":2384.703842},{"c":2382.005,"h":2392.13,"l":2381.705,"n":228,"o":2386.98,"t":"2026-10-23T15:40:00Z","v":1982,"vw":2384.15503},{"c":2383.54,"h":2385.58,"l":2383.31,"n":191,"o":2383.31,"t":"2026-10-23T15:45:00Z","v":992,"vw":2384.742082},{"c":2386.665,"h":2387.72,"l":2383.48,"n":217,"o":2383.48,"t":"2026-10-23T15:50:00Z","v":2125,"vw":2386.051695},{"c":2388.6,"h":2392.33,"l":2384.87,"n":388,"o":2386.745,"t":"2026-10-23T15:55:00Z","v":3413,"vw":2388.090803},{"c":2389,"h":2391.165,"l":2385.795,"n":323,"o":2389.6,"t":"2026-10-23T16:00:00Z","v":2077,"vw":2388.240215},{"c":2388.41,"h":2392.285,"l":2385.95,"n":249,"o":2390.88,"t":"2026-10-23T16:05:00Z","v":2603,"vw":2389.806108},{"c":2384.32,"h":2388.6875,"l":2383.82,"n":130,"o":2385.5,"t":"2026-10-23T16:10:00Z","v":915,"vw":2385.684946},{"c":2372.175,"h":2387.08,"l":2371.97,"n":655,"o":2383.7,"t":"2026-10-23T16:15:00Z","v":5377,"vw":2379.140512},{"c":2376.795,"h":2376.795,"l":2368.505,"n":312,"o":2372.11,"t":"2026-10-23T16:20:00Z","v":2642,"vw":2371.915096},{"c":2382.03,"h":2382.28,"l":2374.53,"n":199,"o":2374.53,"t":"2026-10-23T16:25:00Z","v":1090,"vw":2380.227282},{"c":2375.17,"h":2385.31,"l":2375.1,"n":150,"o":2381.9,"t":"2026-10-23T16:30:00Z","v":1139,"vw":2376.576123},{"c":2389.9989,"h":2389.9989,"l":2377.81,"n":235,"o":2377.81,"t":"2026-10-23T16:35:00Z","v":914,"vw":2381.296754},{"c":2390.35,"h":2391.465,"l":2387.51,"n":86,"o":2388,"t":"2026-10-23T16:40:00Z","v":563,"vw":2389.980274},{"c":2379,"h":2390.0275,"l":2377.14,"n":411,"o":2387.86,"t":"2026-10-23T16:45:00Z","v":4249,"vw":2385.432567},{"c":2369.51,"h":2380.91,"l":2369.51,"n":316,"o":2378.95,"t":"2026-10-23T16:50:00Z","v":2780,"vw":2376.912545},{"c":2378.9,"h":2378.9,"l":2368.1,"n":273,"o":2368.1,"t":"2026-10-23T16:55:00Z","v":1626,"vw":2372.880814},{"c":2374.5,"h":2377.86,"l":2371.64,"n":277,"o":2377.72,"t":"2026-10-23T17:00:00Z","v":1243,"vw":2374.965834},{"c":2367.55,"h":2374.7,"l":2366.5,"n":181,"o":2374.7,"t":"2026-10-23T17:05:00Z","v":972,"vw":2371.577257},{"c":2366.76,"h":2367.78,"l":2364.77,"n":261,"o":2366.82,"t":"2026-10-23T17:10:00Z","v":1524,"vw":2366.375827},{"c":2371.16,"h":2373.52,"l":2364.16,"n":303,"o":2366.815,"t":"2026-10-23T17:15:00Z","v":2600,"vw":2366.994699},{"c":2369.52,"h":2373.545,"l":2367.73,"n":155,"o":2373.3175,"t":"2026-10-23T17:20:00Z","v":1033,"vw":2370.346046},{"c":2376.66,"h":2378.7126,"l":2366.64,"n":379,"o":2369.17,"t":"2026-10-23T17:25:00Z","v":3855,"vw":2374.144899},{"c":2377.025,"h":2377.98,"l":2373.7,"n":200,"o":2376.66,"t":"2026-10-23T17:30:00Z","v":977,"vw":2376.465138},{"c":2375.68,"h":2376.59,"l":2373.03,"n":152,"o":2376.56,"t":"2026-10-23T17:35:00Z","v":967,"vw":2375.271541},{"c":2382.5475,"h":2383.39,"l":2375.765,"n":367,"o":2375.765,"t":"2026-10-23T17:40:00Z","v":3205,"vw":2379.102233},{"c":2385.295,"h":2386.865,"l":2380.44,"n":170,"o":2380.44,"t":"2026-10-23T17:45:00Z","v":1253,"vw":2383.335064},{"c":2386.485,"h":2387.97,"l":2381.94,"n":259,"o":2382.39,"t":"2026-10-23T17:50:00Z","v":2803,"vw":2385.633897},{"c":2385.27,"h":2387.31,"l":2381.6222,"n":287,"o":2386.06,"t":"2026-10-23T17:55:00Z","v":1352,"vw":2385.28472},{"c":2386.69,"h":2387.96,"l":2382.37,"n":179,"o":2383.48,"t":"2026-10-23T18:00:00Z","v":1163,"vw":2384.558508},{"c":2386.92,"h":2391.34,"l":2385.09,"n":344,"o":2386.91,"t":"2026-10-23T18:05:00Z","v":2824,"vw":2388.368646},{"c":2388.61,"h":2389.69,"l":2386.92,"n":168,"o":2386.92,"t":"2026-10-23T18:10:00Z","v":1138,"vw":2388.254527},{"c":2383.59,"h":2388.99,"l":2383.53,"n":241,"o":2388.6,"t":"2026-10-23T18:15:00Z","v":1587,"vw":2386.816936},{"c":2386.76,"h":2388.9891,"l":2383.72,"n":351,"o":2383.73,"t":"2026-10-23T18:20:00Z","v":4773,"vw":2386.489896},{"c":2383.54,"h":2388.83,"l":2383.15,"n":266,"o":2386.24,"t":"2026-10-23T18:25:00Z","v":2651,"vw":2386.232369},{"c":2414.82,"h":2423.9899,"l":2383.7725,"n":616,"o":2385.58,"t":"2026-10-23T18:30:00Z","v":7080,"vw":2400.300444},{"c":2419,"h":2419,"l":2408.69,"n":289,"o":2415,"t":"2026-10-23T18:35:00Z","v":1634,"vw":2415.826951},{"c":2417.34,"h":2422.34,"l":2412.56,"n":513,"o":2418.02,"t":"2026-10-23T18:40:00Z","v":3692,"vw":2416.096466},{"c":2410.215,"h":2429.96,"l":2408.07,"n":434,"o":2417.34,"t":"2026-10-23T18:45:00Z","v":2845,"vw":2419.774186},{"c":2401.995,"h":2413.93,"l":2401.16,"n":422,"o":2412.34,"t":"2026-10-23T18:50:00Z","v":3279,"vw":2410.113641},{"c":2410.62,"h":2411.505,"l":2393.64,"n":535,"o":2399.47,"t":"2026-10-23T18:55:00Z","v":4528,"vw":2401.505783},{"c":2396.58,"h":2409.93,"l":2396.58,"n":312,"o":2408.36,"t":"2026-10-23T19:00:00Z","v":2039,"vw":2405.357402},{"c":2414.57,"h":2420.3775,"l":2396.58,"n":723,"o":2400.44,"t":"2026-10-23T19:05:00Z","v":8312,"vw":2407.467734},{"c":2416.07,"h":2421.06,"l":2411.54,"n":388,"o":2411.54,"t":"2026-10-23T19:10:00Z","v":2812,"vw":2417.483093},{"c":2416.48,"h":2418.63,"l":2408.7,"n":328,"o":2417.15,"t":"2026-10-23T19:15:00Z","v":2245,"vw":2415.132796},{"c":2423.335,"h":2424.77,"l":2414.94,"n":543,"o":2416.74,"t":"2026-10-23T19:20:00Z","v":5367,"vw":2420.465716},{"c":2414.74,"h":2423.575,"l":2412.28,"n":407,"o":2423.575,"t":"2026-10-23T19:25:00Z","v":3458,"vw":2418.636914},{"c":2409.81,"h":2415.23,"l":2406.02,"n":752,"o":2414.97,"t":"2026-10-23T19:30:00Z","v":5270,"vw":2410.586684},{"c":2408.1,"h":2419.19,"l":2406.36,"n":688,"o":2410.225,"t":"2026-10-23T19:35:00Z","v":5571,"vw":2412.334678},{"c":2402.98,"h":2415.44,"l":2402.9,"n":962,"o":2409.52,"t":"2026-10-23T19:40:00Z","v":6834,"vw":2409.250747},{"c":2397.97,"h":2405.59,"l":2396.51,"n":794,"o":2404.2025,"t":"2026-10-23T19:45:00Z","v":6814,"vw":2401.659327},{"c":2381.955,"h":2397.15,"l":2379.355,"n":1126,"o":2395.87,"t":"2026-10-23T19:50:00Z","v":7957,"vw":2388.130672},{"c":2375.85,"h":2383.44,"l":2372.01,"n":2335,"o":2380.05,"t":"2026-10-23T19:55:00Z","v":22081,"vw":2376.687698},{"c":2375.84,"h":2375.95,"l":2375.84,"n":47,"o":2375.84,"t":"2026-10-23T20:00:00Z","v":23373,"vw":2375.840084},{"c":2376.45,"h":2376.45,"l":2376.45,"n":1,"o":2376.45,"t":"2026-10-23T20:05:00Z","v":63,"vw":2376.45},{"c":2375.84,"h":2375.84,"l":2375.84,"n":3,"o":2375.84,"t":"2026-10-23T20:35:00Z","v":621,"vw":2375.84}],"history":[{"c":2082.6,"h":2116,"l":2074.725,"n":7750,"o":2084.86,"t":"2024-10-23T04:00:00Z","v":80727,"vw":2090.077339},{"c":1879.94,"h":1950,"l":1795.055,"n":17900,"o":1950,"t":"2024-10-24T04:00:00Z","v":305601,"vw":1875.353704},{"c":1881.83,"h":1909.025,"l":1846.155,"n":9342,"o":1865.43,"t":"2024-10-25T04:00:00Z","v":133780,"vw":1886.792635},{"c":1926.03,"h":1932.225,"l":1881.79,"n":6876,"o":1882.82,"t":"2024-10-28T04:00:00Z","v":83759,"vw":1917.445714},{"c":1941.86,"h":1960.695,"l":1908.4,"n":7085,"o":1908.4,"t":"2024-10-29T04:00:00Z","v":115068,"vw":1936.48359},{"c":1974.07,"h":1987.16,"l":1930.88,"n":6830,"o":1930.88,"t":"2024-10-30T04:00:00Z","v":87240,"vw":1972.118977},{"c":1937.35,"h":2020.35,"l":1935.53,"n":6542,"o":1986.34,"t":"2024-10-31T04:00:00Z","v":85870,"vw":1950.642223},{"c":1926.77,"h":1962.145,"l":1923.96,"n":6113,"o":1935,"t":"2024-11-01T04:00:00Z","v":76168,"vw":1936.684347},{"c":1905.96,"h":1929.425,"l":1895.17,"n":6704,"o":1927.81,"t":"2024-11-04T05:00:00Z","v":71965,"vw":1912.046527},{"c":1921.51,"h":1932.525,"l":1901.01,"n":5509,"o":1901.01,"t":"2024-11-05T05:00:00Z","v":67821,"vw":1918.924422},{"c":2272.62,"h":2275.9,"l":2051.55,"n":17251,"o":2051.55,"t":"2024-11-06T05:00:00Z","v":268042,"vw":2222.80678},{"c":2172.87,"h":2253.19,"l":2167.16,"n":8901,"o":2245.18,"t":"2024-11-07T05:00:00Z","v":125305,"vw":2196.988412},{"c":2165.65,"h":2182.25,"l":2153.19,"n":6368,"o":2182.25,"t":"2024-11-08T05:00:00Z","v":78960,"vw":2166.245483},{"c":2193.07,"h":2208.51,"l":2184.77,"n":8225,"o":2207.68,"t":"2024-11-11T05:00:00Z","v":101140,"vw":2197.515075},{"c":2175.45,"h":2222.62,"l":2166.46,"n":8087,"o":2222.62,"t":"2024-11-12T05:00:00Z","v":109693,"vw":2181.042792},{"c":2163.07,"h":2224.33,"l":2160.845,"n":5136,"o":2196.45,"t":"2024-11-13T05:00:00Z","v":60287,"vw":2181.989741},{"c":2152.02,"h":2180.05,"l":2138.24,"n":8923,"o":2174.73,"t":"2024-11-14T05:00:00Z","v":82152,"vw":2155.549226},{"c":2200.46,"h":2203.18,"l":2164.06,"n":6257,"o":2169.8,"t":"2024-11-15T05:00:00Z","v":63438,"vw":2186.14414},{"c":2194.42,"h":2222.21,"l":2175.535,"n":6325,"o":2213.45,"t":"2024-11-18T05:00:00Z","v":79202,"vw":2195.84853},{"c":2217.73,"h":2240.35,"l":2162.98,"n":6969,"o":2162.98,"t":"2024-11-19T05:00:00Z","v":87867,"vw":2216.135849},{"c":2258.67,"h":2268.37,"l":2211.36,"n":8574,"o":2211.36,"t":"2024-11-20T05:00:00Z","v":114242,"vw":2244.075929},{"c":2324.23,"h":2325.84,"l":2264.305,"n":9077,"o":2265.75,"t":"2024-11-21T05:00:00Z","v":92742,"vw":2309.111541},{"c":2353.08,"h":2363.9,"l":2296.34,"n":8203,"o":2296.34,"t":"2024-11-22T05:00:00Z","v":93166,"vw":2349.391958},{"c":2341.02,"h":2388.78,"l":2321.1801,"n":10838,"o":2352.94,"t":"2024-11-25T05:00:00Z","v":178087,"vw":2341.60937},{"c":2325.96,"h":2350.27,"l":2314.23,"n":6097,"o":2325.94,"t":"2024-11-26T05:00:00Z","v":81736,"vw":2333.265769},{"c":2308.48,"h":2350.48,"l":2308.48,"n":5306,"o":2344.25,"t":"2024-11-27T05:00:00Z","v":52279,"vw":2319.851394},{"c":2295,"h":2320,"l":2289.97,"n":5160,"o":2317.85,"t":"2024-11-29T05:00:00Z","v":67738,"vw":2303.396239},{"c":2223.21,"h":2329.015,"l":2221.15,"n":9532,"o":2301.03,"t":"2024-12-02T05:00:00Z","v":118742,"vw":2238.411449},{"c":2209.89,"h":2243.95,"l":2180.82,"n":9085,"o":2243.95,"t":"2024-12-03T05:00:00Z","v":108009,"vw":2205.222592},{"c":2197.92,"h":2204,"l":2138.81,"n":9897,"o":2201.85,"t":"2024-12-04T05:00:00Z","v":84782,"vw":2183.883279},{"c":2195.63,"h":2234.925,"l":2194.3,"n":5507,"o":2216.11,"t":"2024-12-05T05:00:00Z","v":55367,"vw":2208.856872},{"c":2196.6,"h":2207.94,"l":2177,"n":5567,"o":2207.94,"t":"2024-12-06T05:00:00Z","v":53977,"vw":2194.122225},{"c":2152.41,"h":2205,"l":2152.36,"n":8296,"o":2196.6,"t":"2024-12-09T05:00:00Z","v":92175,"vw":2169.559158},{"c":2121.05,"h":2180.355,"l":2115.68,"n":6550,"o":2171.44,"t":"2024-12-10T05:00:00Z","v":82637,"vw":2148.782207},{"c":2097.67,"h":2139.52,"l":2084.97,"n":8264,"o":2131,"t":"2024-12-11T05:00:00Z","v":123075,"vw":2101.788547},{"c":2074.88,"h":2104.02,"l":2062.515,"n":6138,"o":2103.15,"t":"2024-12-12T05:00:00Z","v":73832,"vw":2079.049183},{"c":2086.91,"h":2091.86,"l":2069.94,"n":5654,"o":2070.01,"t":"2024-12-13T05:00:00Z","v":56224,"vw":2082.872039},{"c":2123.44,"h":2128.66,"l":2087.905,"n":6805,"o":2088.6,"t":"2024-12-16T05:00:00Z","v":89489,"vw":2117.61154},{"c":2107.94,"h":2134.98,"l":2088.035,"n":7791,"o":2134.98,"t":"2024-12-17T05:00:00Z","v":141218,"vw":2105.707615},{"c":2029.36,"h":2133.23,"l":2024.01,"n":7691,"o":2129.82,"t":"2024-12-18T05:00:00Z","v":80025,"vw":2048.300551},{"c":2070.94,"h":2099.82,"l":2033.25,"n":9369,"o":2033.25,"t":"2024-12-19T05:00:00Z","v":121169,"vw":2072.159124},{"c":2130.51,"h":2131,"l":2033.6501,"n":8206,"o":2053.18,"t":"2024-12-20T05:00:00Z","v":160969,"vw":2125.864769},{"c":2127.96,"h":2136.92,"l":2099.04,"n":5045,"o":2136.92,"t":"2024-12-23T05:00:00Z","v":48953,"vw":2122.364832},{"c":2152.98,"h":2159.61,"l":2116.89,"n":3402,"o":2116.89,"t":"2024-12-24T05:00:00Z","v":30598,"vw":2150.692932},{"c":2153.14,"h":2157.21,"l":2132.865,"n":4128,"o":2136.88,"t":"2024-12-26T05:00:00Z","v":43789,"vw":2149.337475},{"c":2132.44,"h":2155.69,"l":2117.305,"n":4283,"o":2144.93,"t":"2024-12-27T05:00:00Z","v":41546,"vw":2133.149729},{"c":2112.93,"h":2143.78,"l":2099.61,"n":5425,"o":2121.02,"t":"2024-12-30T05:00:00Z","v":63991,"vw":2119.010472},{"c":2113.02,"h":2134.13,"l":2108.185,"n":4892,"o":2116.61,"t":"2024-12-31T05:00:00Z","v":51208,"vw":2114.878015},{"c":2102.56,"h":2139.635,"l":2098.64,"n":5363,"o":2128,"t":"2025-01-02T05:00:00Z","v":48540,"vw":2109.951654},{"c":2150.62,"h":2152.91,"l":2089.83,"n":5505,"o":2109.22,"t":"2025-01-03T05:00:00Z","v":48213,"vw":2142.28145},{"c":2149.75,"h":2204.75,"l":2127.99,"n":8119,"o":2172.12,"t":"2025-01-06T05:00:00Z","v":92823,"vw":2153.915079},{"c":2116.86,"h":2161.67,"l":2109.265,"n":5369,"o":2155.12,"t":"2025-01-07T05:00:00Z","v":85498,"vw":2125.308495},{"c":2094,"h":2111.655,"l":2089.51,"n":5843,"o":2106.87,"t":"2025-01-08T05:00:00Z","v":51712,"vw":2097.648603},{"c":2063.8,"h":2083.34,"l":2040.28,"n":6861,"o":2083.18,"t":"2025-01-10T05:00:00Z","v":69680,"vw":2066.79894},{"c":2085.61,"h":2088.78,"l":2030.92,"n":5933,"o":2030.92,"t":"2025-01-13T05:00:00Z","v":67924,"vw":2077.024089},{"c":2140,"h":2144.93,"l":2093.5201,"n":5243,"o":2120,"t":"2025-01-14T05:00:00Z","v":56991,"vw":2135.491502},{"c":2152.52,"h":2204.215,"l":2131.67,"n":8187,"o":2197.99,"t":"2025-01-15T05:00:00Z","v":85812,"vw":2155.191168},{"c":2156.01,"h":2172.01,"l":2099.11,"n":6731,"o":2141.89,"t":"2025-01-16T05:00:00Z","v":59960,"vw":2151.541317},{"c":2188.94,"h":2192.9,"l":2154.16,"n":7059,"o":2160.07,"t":"2025-01-17T05:00:00Z","v":51697,"vw":2181.158901},{"c":2231.14,"h":2250.0099,"l":2204.47,"n":8043,"o":2207.34,"t":"2025-01-21T05:00:00Z","v":76312,"vw":2231.616935},{"c":2218.11,"h":2234.74,"l":2204.56,"n":6690,"o":2227.79,"t":"2025-01-22T05:00:00Z","v":68937,"vw":2220.189719},{"c":2216.49,"h":2252.28,"l":2210.775,"n":8049,"o":2235.89,"t":"2025-01-23T05:00:00Z","v":107185,"vw":2223.765616},{"c":2225,"h":2412.9292,"l":2223.04,"n":12330,"o":2315.61,"t":"2025-01-24T05:00:00Z","v":151278,"vw":2270.695107},{"c":2182.3,"h":2217,"l":2162.295,"n":9676,"o":2183.95,"t":"2025-01-27T05:00:00Z","v":125345,"vw":2187.357772},{"c":2179.18,"h":2197.585,"l":2119.2375,"n":8384,"o":2160.01,"t":"2025-01-28T05:00:00Z","v":109036,"vw":2165.344281},{"c":2199.94,"h":2222.51,"l":2175.4,"n":5970,"o":2190.72,"t":"2025-01-29T05:00:00Z","v":68369,"vw":2200.689837},{"c":2218.3,"h":2231.695,"l":2202.79,"n":6318,"o":2217.08,"t":"2025-01-30T05:00:00Z","v":56065,"vw":2218.845705},{"c":2204.69,"h":2245.335,"l":2202.7,"n":4779,"o":2210,"t":"2025-01-31T05:00:00Z","v":41405,"vw":2209.133097},{"c":2142.01,"h":2173.2899,"l":2135,"n":6810,"o":2164.44,"t":"2025-02-03T05:00:00Z","v":64535,"vw":2149.564718},{"c":2149.72,"h":2163.86,"l":2110.46,"n":6030,"o":2110.46,"t":"2025-02-04T05:00:00Z","v":44397,"vw":2150.129927},{"c":2172.79,"h":2180.04,"l":2151.575,"n":4870,"o":2164.99,"t":"2025-02-05T05:00:00Z","v":48232,"vw":2168.202719},{"c":2210.47,"h":2214.01,"l":2183.53,"n":4872,"o":2196.79,"t":"2025-02-06T05:00:00Z","v":48297,"vw":2205.931125},{"c":2218.4,"h":2237.5,"l":2173.75,"n":6569,"o":2213,"t":"2025-02-07T05:00:00Z","v":65180,"vw":2213.952848},{"c":2154.57,"h":2218.59,"l":2153.66,"n":5679,"o":2218.59,"t":"2025-02-10T05:00:00Z","v":58299,"vw":2159.125366},{"c":2155.94,"h":2174.89,"l":2135.45,"n":5460,"o":2135.45,"t":"2025-02-11T05:00:00Z","v":49186,"vw":2161.508984},{"c":2125.31,"h":2152.98,"l":2125.31,"n":4810,"o":2146.75,"t":"2025-02-12T05:00:00Z","v":42244,"vw":2131.621416},{"c":2107.02,"h":2140,"l":2102.57,"n":5554,"o":2125.31,"t":"2025-02-13T05:00:00Z","v":72735,"vw":2107.999262},{"c":2141.49,"h":2141.49,"l":2100.0501,"n":4465,"o":2101.05,"t":"2025-02-14T05:00:00Z","v":34868,"vw":2134.856759},{"c":2165.51,"h":2190.575,"l":2152.42,"n":5566,"o":2152.42,"t":"2025-02-18T05:00:00Z","v":72884,"vw":2166.251082},{"c":2156.78,"h":2170.01,"l":2138.62,"n":5937,"o":2147.665,"t":"2025-02-19T05:00:00Z","v":51444,"vw":2155.123614},{"c":2117.11,"h":2156.14,"l":2080.19,"n":6603,"o":2156.14,"t":"2025-02-20T05:00:00Z","v":52538,"vw":2109.38767},{"c":2049.25,"h":2117.99,"l":2049.23,"n":6397,"o":2107.15,"t":"2025-02-21T05:00:00Z","v":72498,"vw":2058.212206},{"c":2025.02,"h":2060.4,"l":2017.24,"n":6169,"o":2055.1,"t":"2025-02-24T05:00:00Z","v":48445,"vw":2034.721787},{"c":1993.74,"h":2041.185,"l":1981.6,"n":7223,"o":2031.17,"t":"2025-02-25T05:00:00Z","v":65727,"vw":1999.937345},{"c":2024.41,"h":2044.4599,"l":1995.415,"n":5663,"o":2007.52,"t":"2025-02-26T05:00:00Z","v":52772,"vw":2028.019957},{"c":2035.88,"h":2044.325,"l":2020.79,"n":5671,"o":2035.07,"t":"2025-02-27T05:00:00Z","v":52257,"vw":2034.757021},{"c":2048.06,"h":2048.06,"l":2008.53,"n":6478,"o":2033.93,"t":"2025-02-28T05:00:00Z","v":70633,"vw":2045.880055},{"c":1989.62,"h":2057.78,"l":1975.99,"n":7264,"o":2033.21,"t":"2025-03-03T05:00:00Z","v":61250,"vw":2003.883596},{"c":1901.91,"h":1955,"l":1850.27,"n":9502,"o":1955,"t":"2025-03-04T05:00:00Z","v":94234,"vw":1897.707123},{"c":1891.67,"h":1912.795,"l":1870.14,"n":6861,"o":1893.99,"t":"2025-03-05T05:00:00Z","v":83193,"vw":1891.240321},{"c":1847.81,"h":1872.15,"l":1830,"n":7868,"o":1853.805,"t":"2025-03-06T05:00:00Z","v":66925,"vw":1846.585407},{"c":1869.6,"h":1875.33,"l":1795.68,"n":9277,"o":1845.54,"t":"2025-03-07T05:00:00Z","v":89163,"vw":1857.670394},{"c":1731.74,"h":1848.385,"l":1694.05,"n":14746,"o":1819.82,"t":"2025-03-10T04:00:00Z","v":193412,"vw":1732.891288},{"c":1728.36,"h":1775.15,"l":1715.56,"n":9640,"o":1754.48,"t":"2025-03-11T04:00:00Z","v":126621,"vw":1735.757956},{"c":1755.93,"h":1796.96,"l":1734.5775,"n":8650,"o":1767.75,"t":"2025-03-12T04:00:00Z","v":115357,"vw":1757.46737},{"c":1738.71,"h":1767.4972,"l":1716.64,"n":7985,"o":1764.64,"t":"2025-03-13T04:00:00Z","v":78062,"vw":1737.13246},{"c":1807.49,"h":1808.855,"l":1732.85,"n":7915,"o":1761.43,"t":"2025-03-14T04:00:00Z","v":84680,"vw":1784.926566},{"c":1836.66,"h":1846.35,"l":1791.79,"n":6983,"o":1803.26,"t":"2025-03-17T04:00:00Z","v":71748,"vw":1832.427838},{"c":1835.15,"h":1849.41,"l":1807.26,"n":5852,"o":1822.91,"t":"2025-03-18T04:00:00Z","v":52383,"vw":1828.94855},{"c":1881.93,"h":1886.56,"l":1820.405,"n":6922,"o":1828.47,"t":"2025-03-19T04:00:00Z","v":109637,"vw":1875.216836},{"c":1842.96,"h":1907.29,"l":1837.24,"n":8335,"o":1882,"t":"2025-03-20T04:00:00Z","v":142802,"vw":1853.23158},{"c":1851.2,"h":1887.775,"l":1828.32,"n":5686,"o":1847.03,"t":"2025-03-21T04:00:00Z","v":136163,"vw":1851.043104},{"c":1883.23,"h":1891.425,"l":1820,"n":7422,"o":1820,"t":"2025-03-24T04:00:00Z","v":107258,"vw":1865.80402},{"c":1892.29,"h":1918,"l":1879.4445,"n":7046,"o":1882.85,"t":"2025-03-25T04:00:00Z","v":150702,"vw":1895.646609},{"c":1877.75,"h":1921.775,"l":1870.13,"n":6506,"o":1902.38,"t":"2025-03-26T04:00:00Z","v":78886,"vw":1885.099632},{"c":1880.07,"h":1886.535,"l":1849.9269,"n":6951,"o":1875.99,"t":"2025-03-27T04:00:00Z","v":71486,"vw":1875.175719},{"c":1835.1,"h":1881.39,"l":1822.93,"n":7453,"o":1878.76,"t":"2025-03-28T04:00:00Z","v":77973,"vw":1844.160622},{"c":1854.12,"h":1859.4,"l":1763.48,"n":9148,"o":1802.55,"t":"2025-03-31T04:00:00Z","v":123178,"vw":1838.966765},{"c":1823.47,"h":1842.5,"l":1800.8459,"n":6769,"o":1834.05,"t":"2025-04-01T04:00:00Z","v":71249,"vw":1822.706931},{"c":1859.58,"h":1861.7,"l":1788.5,"n":7689,"o":1788.5,"t":"2025-04-02T04:00:00Z","v":92306,"vw":1848.95046},{"c":1632.06,"h":1779.5225,"l":1627.99,"n":13661,"o":1734.78,"t":"2025-04-03T04:00:00Z","v":146099,"vw":1666.998451},{"c":1571.21,"h":1590,"l":1473.62,"n":19530,"o":1540.84,"t":"2025-04-04T04:00:00Z","v":259720,"vw":1545.77304},{"c":1606.17,"h":1670.52,"l":1491.9992,"n":13522,"o":1516.12,"t":"2025-04-07T04:00:00Z","v":209679,"vw":1590.339213},{"c":1561.69,"h":1695,"l":1542.19,"n":12329,"o":1692.15,"t":"2025-04-08T04:00:00Z","v":184775,"vw":1617.201948},{"c":1736.33,"h":1759.98,"l":1515.79,"n":11351,"o":1559.34,"t":"2025-04-09T04:00:00Z","v":151951,"vw":1649.584181},{"c":1639.64,"h":1699.27,"l":1572.025,"n":11761,"o":1699.27,"t":"2025-04-10T04:00:00Z","v":163030,"vw":1633.44774},{"c":1657.49,"h":1662.775,"l":1581.2714,"n":7374,"o":1635.54,"t":"2025-04-11T04:00:00Z","v":95960,"vw":1643.943816},{"c":1673.22,"h":1690.665,"l":1655.78,"n":6492,"o":1678.85,"t":"2025-04-14T04:00:00Z","v":71873,"vw":1676.245914},{"c":1697.92,"h":1727.3,"l":1675.54,"n":7114,"o":1689.01,"t":"2025-04-15T04:00:00Z","v":99403,"vw":1699.680231},{"c":1691.76,"h":1712.525,"l":1663.75,"n":6599,"o":1673.86,"t":"2025-04-16T04:00:00Z","v":68164,"vw":1690.308173},{"c":1716.62,"h":1725.74,"l":1693.265,"n":6829,"o":1705.44,"t":"2025-04-17T04:00:00Z","v":59744,"vw":1715.486949},{"c":1684.73,"h":1760.47,"l":1658.29,"n":7066,"o":1712.8,"t":"2025-04-21T04:00:00Z","v":76699,"vw":1714.011176},{"c":1734.53,"h":1742.29,"l":1680.5,"n":9084,"o":1697.1,"t":"2025-04-22T04:00:00Z","v":85152,"vw":1722.097818},{"c":1772.04,"h":1855.825,"l":1757.36,"n":10789,"o":1784.56,"t":"2025-04-23T04:00:00Z","v":112775,"vw":1782.831569},{"c":1790.65,"h":1806.49,"l":1703.945,"n":11744,"o":1796.2,"t":"2025-04-24T04:00:00Z","v":133597,"vw":1786.350623},{"c":1779.26,"h":1789.55,"l":1739.88,"n":8844,"o":1739.88,"t":"2025-04-25T04:00:00Z","v":82706,"vw":1777.719248},{"c":1772.21,"h":1792.1,"l":1757.52,"n":7473,"o":1790.21,"t":"2025-04-28T04:00:00Z","v":72963,"vw":1771.692335},{"c":1793.05,"h":1802.7426,"l":1760.975,"n":6438,"o":1769.83,"t":"2025-04-29T04:00:00Z","v":48570,"vw":1789.14334},{"c":1779.14,"h":1781.59,"l":1734.95,"n":7141,"o":1750,"t":"2025-04-30T04:00:00Z","v":77469,"vw":1771.064017},{"c":1781.47,"h":1803.32,"l":1752.96,"n":6990,"o":1764.64,"t":"2025-05-01T04:00:00Z","v":67772,"vw":1785.534243},{"c":1831.32,"h":1847.68,"l":1807.97,"n":7631,"o":1807.97,"t":"2025-05-02T04:00:00Z","v":83400,"vw":1832.418183},{"c":1843.29,"h":1867.845,"l":1812,"n":7334,"o":1812,"t":"2025-05-05T04:00:00Z","v":75994,"vw":1846.41911},{"c":1778.04,"h":1846.25,"l":1772.29,"n":10808,"o":1815.53,"t":"2025-05-06T04:00:00Z","v":211466,"vw":1794.858629},{"c":1794.69,"h":1822.505,"l":1786.2,"n":7291,"o":1799,"t":"2025-05-07T04:00:00Z","v":110140,"vw":1801.447666},{"c":1830.22,"h":1844.9099,"l":1808.075,"n":7456,"o":1809.67,"t":"2025-05-08T04:00:00Z","v":92920,"vw":1830.50366},{"c":1841.6,"h":1843.37,"l":1826.9962,"n":6148,"o":1842.05,"t":"2025-05-09T04:00:00Z","v":43487,"vw":1837.926459},{"c":1940.3,"h":1981.565,"l":1919.8,"n":8814,"o":1945.4,"t":"2025-05-12T04:00:00Z","v":102263,"vw":1942.603587},{"c":1955.12,"h":1969.24,"l":1931.455,"n":7596,"o":1939.8,"t":"2025-05-13T04:00:00Z","v":77901,"vw":1956.432489},{"c":1962.92,"h":1965.8525,"l":1939.99,"n":6748,"o":1962.98,"t":"2025-05-14T04:00:00Z","v":64769,"vw":1957.139379},{"c":1966.55,"h":1977.7999,"l":1942.635,"n":5575,"o":1953.72,"t":"2025-05-15T04:00:00Z","v":54022,"vw":1963.247849},{"c":1953.58,"h":1973.81,"l":1952.31,"n":5769,"o":1962.33,"t":"2025-05-16T04:00:00Z","v":59231,"vw":1956.514947},{"c":1937.79,"h":1947.35,"l":1928.44,"n":5086,"o":1934.29,"t":"2025-05-19T04:00:00Z","v":42434,"vw":1938.384081},{"c":1918.2,"h":1941.2899,"l":1917.1,"n":5351,"o":1934.2,"t":"2025-05-20T04:00:00Z","v":60390,"vw":1924.372591},{"c":1841.77,"h":1900,"l":1839.42,"n":7122,"o":1899.4,"t":"2025-05-21T04:00:00Z","v":73137,"vw":1848.922958},{"c":1841.04,"h":1854.245,"l":1830.745,"n":6975,"o":1841.23,"t":"2025-05-22T04:00:00Z","v":70032,"vw":1842.742915},{"c":1822.27,"h":1832.86,"l":1800.46,"n":5405,"o":1800.46,"t":"2025-05-23T04:00:00Z","v":45012,"vw":1821.409157},{"c":1853.57,"h":1856.78,"l":1824.475,"n":9300,"o":1825.01,"t":"2025-05-27T04:00:00Z","v":106444,"vw":1845.911186},{"c":1833.89,"h":1856.095,"l":1833.89,"n":6839,"o":1855.25,"t":"2025-05-28T04:00:00Z","v":56812,"vw":1840.105832},{"c":1844.25,"h":1852.39,"l":1819.67,"n":8092,"o":1852.39,"t":"2025-05-29T04:00:00Z","v":111882,"vw":1840.082538},{"c":1848.88,"h":1849.67,"l":1807.215,"n":8479,"o":1838.98,"t":"2025-05-30T04:00:00Z","v":164290,"vw":1846.907681},{"c":1799.5,"h":1848.88,"l":1789.64,"n":9413,"o":1848.88,"t":"2025-06-02T04:00:00Z","v":85243,"vw":1803.682454},{"c":1842.86,"h":1846.385,"l":1790.6,"n":6788,"o":1802.1,"t":"2025-06-03T04:00:00Z","v":76069,"vw":1835.085112},{"c":1828.49,"h":1854.135,"l":1828.49,"n":6055,"o":1832.11,"t":"2025-06-04T04:00:00Z","v":54961,"vw":1833.460571},{"c":1814.09,"h":1835,"l":1805.19,"n":5937,"o":1835,"t":"2025-06-05T04:00:00Z","v":53348,"vw":1818.149613},{"c":1856.28,"h":1859.765,"l":1827.575,"n":5635,"o":1832.07,"t":"2025-06-06T04:00:00Z","v":51036,"vw":1849.533279},{"c":1831.72,"h":1863.91,"l":1829.42,"n":9906,"o":1860.43,"t":"2025-06-09T04:00:00Z","v":83866,"vw":1839.00317},{"c":1861.3,"h":1864.73,"l":1821.33,"n":7980,"o":1845.79,"t":"2025-06-10T04:00:00Z","v":72217,"vw":1853.863706},{"c":1871.02,"h":1874.3,"l":1850.1,"n":7553,"o":1869,"t":"2025-06-11T04:00:00Z","v":83697,"vw":1866.218483},{"c":1841.27,"h":1870.87,"l":1826.04,"n":7871,"o":1855.18,"t":"2025-06-12T04:00:00Z","v":114923,"vw":1848.863322},{"c":1818.68,"h":1846,"l":1787.03,"n":7765,"o":1832.23,"t":"2025-06-13T04:00:00Z","v":70915,"vw":1821.265108},{"c":1816.89,"h":1842.0625,"l":1816.67,"n":7038,"o":1833.11,"t":"2025-06-16T04:00:00Z","v":59196,"vw":1823.424616},{"c":1808.5,"h":1817.91,"l":1797.11,"n":7060,"o":1797.11,"t":"2025-06-17T04:00:00Z","v":59498,"vw":1807.745196},{"c":1845.31,"h":1854.44,"l":1806.95,"n":7913,"o":1806.95,"t":"2025-06-18T04:00:00Z","v":77260,"vw":1845.341839},{"c":1870.32,"h":1874.17,"l":1855.89,"n":7494,"o":1857.16,"t":"2025-06-20T04:00:00Z","v":159879,"vw":1869.937495},{"c":1889.51,"h":1892,"l":1834.47,"n":7090,"o":1865.17,"t":"2025-06-23T04:00:00Z","v":75780,"vw":1873.520119},{"c":1908.42,"h":1946,"l":1903.66,"n":7600,"o":1906.82,"t":"2025-06-24T04:00:00Z","v":82673,"vw":1917.767433},{"c":1911.75,"h":1924.6,"l":1897.3301,"n":6517,"o":1924.6,"t":"2025-06-25T04:00:00Z","v":70486,"vw":1913.316248},{"c":1959.99,"h":1962.25,"l":1918.88,"n":6559,"o":1918.88,"t":"2025-06-26T04:00:00Z","v":60934,"vw":1950.951592},{"c":1956.86,"h":1974,"l":1945.42,"n":6727,"o":1965.06,"t":"2025-06-27T04:00:00Z","v":200891,"vw":1957.304966},{"c":1956.47,"h":1999.392,"l":1956.31,"n":8675,"o":1968.46,"t":"2025-06-30T04:00:00Z","v":77777,"vw":1960.181725},{"c":2043.31,"h":2051.01,"l":1952.21,"n":10492,"o":1952.21,"t":"2025-07-01T04:00:00Z","v":99922,"vw":2031.089099},{"c":2073.905,"h":2086.19,"l":2044,"n":9430,"o":2044,"t":"2025-07-02T04:00:00Z","v":71518,"vw":2073.071901},{"c":2088.73,"h":2114.96,"l":2082.71,"n":5800,"o":2082.71,"t":"2025-07-03T04:00:00Z","v":45360,"vw":2093.717032},{"c":2077.97,"h":2100.1075,"l":2059.92,"n":7367,"o":2073.71,"t":"2025-07-07T04:00:00Z","v":57507,"vw":2079.533322},{"c":2066.2,"h":2094.77,"l":2065.315,"n":8916,"o":2091.35,"t":"2025-07-08T04:00:00Z","v":80416,"vw":2075.123216},{"c":2097.23,"h":2105.29,"l":2068.81,"n":7869,"o":2079.94,"t":"2025-07-09T04:00:00Z","v":83202,"vw":2089.565809},{"c":2131.69,"h":2158.215,"l":2098.65,"n":8952,"o":2098.65,"t":"2025-07-10T04:00:00Z","v":83377,"vw":2138.567545},{"c":2117.62,"h":2134.18,"l":2066.32,"n":7067,"o":2110.29,"t":"2025-07-11T04:00:00Z","v":78371,"vw":2115.876645},{"c":2152.88,"h":2155.64,"l":2108.02,"n":7340,"o":2108.02,"t":"2025-07-14T04:00:00Z","v":65357,"vw":2144.912571},{"c":2080.86,"h":2152.63,"l":2080.86,"n":7584,"o":2142.02,"t":"2025-07-15T04:00:00Z","v":69840,"vw":2094.686833},{"c":2084.48,"h":2100.37,"l":2057.62,"n":6788,"o":2096,"t":"2025-07-16T04:00:00Z","v":69019,"vw":2084.980697},{"c":2113.8,"h":2122.99,"l":2079.55,"n":6198,"o":2079.55,"t":"2025-07-17T04:00:00Z","v":69893,"vw":2110.887301},{"c":2123.59,"h":2131.085,"l":2112.82,"n":6661,"o":2131.01,"t":"2025-07-18T04:00:00Z","v":59266,"vw":2121.759666},{"c":2114.26,"h":2153,"l":2114.1475,"n":6814,"o":2116.44,"t":"2025-07-21T04:00:00Z","v":51796,"vw":2124.510261},{"c":2134.48,"h":2156.17,"l":2092.0277,"n":7069,"o":2118.965,"t":"2025-07-22T04:00:00Z","v":92340,"vw":2139.023289},{"c":2158.23,"h":2169.31,"l":2142.46,"n":6211,"o":2142.46,"t":"2025-07-23T04:00:00Z","v":53170,"vw":2157.442256},{"c":2113.83,"h":2164.63,"l":2112.765,"n":11835,"o":2161.08,"t":"2025-07-24T04:00:00Z","v":115429,"vw":2127.370132},{"c":2096.04,"h":2170,"l":2065.63,"n":10046,"o":2170,"t":"2025-07-25T04:00:00Z","v":97295,"vw":2102.392403},{"c":2050.04,"h":2099.91,"l":2038.3901,"n":11021,"o":2087.26,"t":"2025-07-28T04:00:00Z","v":93911,"vw":2060.396062},{"c":2031.9,"h":2066.85,"l":2022.395,"n":9106,"o":2066.85,"t":"2025-07-29T04:00:00Z","v":73631,"vw":2034.312631},{"c":2017.02,"h":2038.16,"l":2005.7,"n":9383,"o":2037,"t":"2025-07-30T04:00:00Z","v":130889,"vw":2022.176165},{"c":1994.76,"h":2025.38,"l":1991.575,"n":8675,"o":2001.65,"t":"2025-07-31T04:00:00Z","v":87186,"vw":2000.333305},{"c":1912.64,"h":1967.02,"l":1905.91,"n":10552,"o":1967.02,"t":"2025-08-01T04:00:00Z","v":119140,"vw":1921.916864},{"c":1883.83,"h":1924.9999,"l":1877.6001,"n":10748,"o":1920,"t":"2025-08-04T04:00:00Z","v":115483,"vw":1891.606468},{"c":1862.62,"h":1883.83,"l":1831.75,"n":10881,"o":1883.83,"t":"2025-08-05T04:00:00Z","v":174947,"vw":1854.806105},{"c":1848.75,"h":1878.71,"l":1846.17,"n":9406,"o":1863.28,"t":"2025-08-06T04:00:00Z","v":165785,"vw":1857.041001},{"c":1820.85,"h":1862.81,"l":1816.42,"n":12790,"o":1862.81,"t":"2025-08-07T04:00:00Z","v":233447,"vw":1830.386041},{"c":1828.13,"h":1839.22,"l":1789.685,"n":14271,"o":1839.22,"t":"2025-08-08T04:00:00Z","v":286362,"vw":1811.778362},{"c":1848.93,"h":1868.42,"l":1827.94,"n":11006,"o":1827.94,"t":"2025-08-11T04:00:00Z","v":138065,"vw":1849.877615},{"c":1883,"h":1891.52,"l":1867.99,"n":7940,"o":1867.99,"t":"2025-08-12T04:00:00Z","v":94920,"vw":1881.777946},{"c":1904.74,"h":1909.45,"l":1883,"n":9789,"o":1883,"t":"2025-08-13T04:00:00Z","v":138449,"vw":1901.365283},{"c":1925.24,"h":1926.185,"l":1893.4,"n":8993,"o":1893.4,"t":"2025-08-14T04:00:00Z","v":123477,"vw":1920.221491},{"c":1871.35,"h":1936.42,"l":1870.76,"n":8474,"o":1936.42,"t":"2025-08-15T04:00:00Z","v":118531,"vw":1882.402537},{"c":1930.72,"h":1935.5625,"l":1824.0401,"n":11135,"o":1867,"t":"2025-08-18T04:00:00Z","v":178920,"vw":1902.739645},{"c":1901.42,"h":1951.08,"l":1899.71,"n":10396,"o":1922.02,"t":"2025-08-19T04:00:00Z","v":182498,"vw":1930.32015},{"c":1931.34,"h":1934.53,"l":1893.03,"n":9512,"o":1902.78,"t":"2025-08-20T04:00:00Z","v":115801,"vw":1915.464779},{"c":1937.63,"h":1937.72,"l":1913.34,"n":8150,"o":1919.985,"t":"2025-08-21T04:00:00Z","v":149343,"vw":1923.879736},{"c":1987.99,"h":1996,"l":1942.3,"n":11367,"o":1942.3,"t":"2025-08-22T04:00:00Z","v":155185,"vw":1981.562663},{"c":1968.48,"h":1990,"l":1963.2,"n":7869,"o":1986.85,"t":"2025-08-25T04:00:00Z","v":131368,"vw":1976.493077},{"c":1998.32,"h":2001.005,"l":1962.62,"n":7795,"o":1962.62,"t":"2025-08-26T04:00:00Z","v":103732,"vw":1991.353724},{"c":2032.56,"h":2043.48,"l":1988.37,"n":11179,"o":1988.37,"t":"2025-08-27T04:00:00Z","v":191722,"vw":2023.640609},{"c":2003.45,"h":2075.7925,"l":1998.045,"n":11998,"o":2049.79,"t":"2025-08-28T04:00:00Z","v":213219,"vw":2028.763838},{"c":1982.18,"h":2019.78,"l":1979.31,"n":10982,"o":2001.65,"t":"2025-08-29T04:00:00Z","v":141662,"vw":2000.507448},{"c":1987.45,"h":1991.725,"l":1937.265,"n":8379,"o":1961.5,"t":"2025-09-02T04:00:00Z","v":90646,"vw":1970.409445},{"c":1986.12,"h":1998.1,"l":1946.57,"n":9140,"o":1980.1,"t":"2025-09-03T04:00:00Z","v":99323,"vw":1979.44137},{"c":2010.11,"h":2010.955,"l":1989.04,"n":9137,"o":1994,"t":"2025-09-04T04:00:00Z","v":109443,"vw":2004.430235},{"c":1925.26,"h":2025.67,"l":1915,"n":13001,"o":2003.11,"t":"2025-09-05T04:00:00Z","v":152018,"vw":1943.095818},{"c":1946.76,"h":1954.18,"l":1905.41,"n":11246,"o":1926.95,"t":"2025-09-08T04:00:00Z","v":116021,"vw":1931.857951},{"c":1945.95,"h":1965.11,"l":1945.0001,"n":10640,"o":1946.76,"t":"2025-09-09T04:00:00Z","v":151984,"vw":1950.132864},{"c":1946.65,"h":1963.925,"l":1934.33,"n":9056,"o":1940.2,"t":"2025-09-10T04:00:00Z","v":138573,"vw":1950.675867},{"c":1964.43,"h":1973.34,"l":1938.195,"n":11083,"o":1940.13,"t":"2025-09-11T04:00:00Z","v":183087,"vw":1956.443723},{"c":1974.8,"h":1993.94,"l":1957.48,"n":8364,"o":1966.48,"t":"2025-09-12T04:00:00Z","v":119898,"vw":1971.09017},{"c":1910.7,"h":1991.59,"l":1909.35,"n":11164,"o":1971.43,"t":"2025-09-15T04:00:00Z","v":198091,"vw":1953.450437},{"c":1865.8,"h":1918.21,"l":1846,"n":15471,"o":1918.21,"t":"2025-09-16T04:00:00Z","v":187383,"vw":1862.020154},{"c":1882.83,"h":1893.46,"l":1850,"n":12908,"o":1862.75,"t":"2025-09-17T04:00:00Z","v":205412,"vw":1871.745407},{"c":1895.96,"h":1907.61,"l":1873.6,"n":13456,"o":1897.43,"t":"2025-09-18T04:00:00Z","v":204626,"vw":1893.192303},{"c":1866.88,"h":1908.32,"l":1846.39,"n":12481,"o":1908.32,"t":"2025-09-19T04:00:00Z","v":279289,"vw":1864.737783},{"c":1850.42,"h":1865.09,"l":1809.025,"n":12634,"o":1855.66,"t":"2025-09-22T04:00:00Z","v":149162,"vw":1842.407035},{"c":1849.67,"h":1872.24,"l":1831,"n":14048,"o":1856.49,"t":"2025-09-23T04:00:00Z","v":234687,"vw":1850.527175},{"c":1835.09,"h":1875.25,"l":1809,"n":12360,"o":1856.1,"t":"2025-09-24T04:00:00Z","v":226386,"vw":1843.126801},{"c":1864.3,"h":1866.71,"l":1817.91,"n":11948,"o":1824.43,"t":"2025-09-25T04:00:00Z","v":179781,"vw":1835.15027},{"c":1850.38,"h":1883.765,"l":1798.27,"n":13923,"o":1878.28,"t":"2025-09-26T04:00:00Z","v":227682,"vw":1836.218922},{"c":1797.8,"h":1845.1,"l":1790.61,"n":13466,"o":1845.1,"t":"2025-09-29T04:00:00Z","v":259226,"vw":1807.357053},{"c":1789.16,"h":1807.64,"l":1769.29,"n":10210,"o":1793.08,"t":"2025-09-30T04:00:00Z","v":138704,"vw":1784.175257},{"c":1759.77,"h":1793.64,"l":1746.905,"n":11377,"o":1787.44,"t":"2025-10-01T04:00:00Z","v":162445,"vw":1766.776762},{"c":1742.68,"h":1772.65,"l":1721.895,"n":13727,"o":1772.65,"t":"2025-10-02T04:00:00Z","v":198032,"vw":1740.640531},{"c":1762.68,"h":1770.405,"l":1740.99,"n":10999,"o":1742.68,"t":"2025-10-03T04:00:00Z","v":189087,"vw":1757.342105},{"c":1759.68,"h":1789.37,"l":1750.695,"n":10880,"o":1765.52,"t":"2025-10-06T04:00:00Z","v":173560,"vw":1763.506684},{"c":1768.43,"h":1778.81,"l":1757.405,"n":8005,"o":1762.64,"t":"2025-10-07T04:00:00Z","v":113726,"vw":1770.733068},{"c":1756.2,"h":1776.48,"l":1728.36,"n":8858,"o":1773.96,"t":"2025-10-08T04:00:00Z","v":123738,"vw":1757.469151},{"c":1776.47,"h":1782.915,"l":1747.95,"n":9162,"o":1768.99,"t":"2025-10-09T04:00:00Z","v":157506,"vw":1770.70148},{"c":1701.73,"h":1787.93,"l":1699.27,"n":10007,"o":1787.93,"t":"2025-10-10T04:00:00Z","v":133330,"vw":1730.347501},{"c":1733.6,"h":1738.59,"l":1716.88,"n":7840,"o":1722.06,"t":"2025-10-13T04:00:00Z","v":108163,"vw":1727.259575},{"c":1788.09,"h":1795.18,"l":1714.58,"n":9116,"o":1714.58,"t":"2025-10-14T04:00:00Z","v":110578,"vw":1771.950746},{"c":1746.26,"h":1791.29,"l":1744.22,"n":8682,"o":1791.29,"t":"2025-10-15T04:00:00Z","v":106141,"vw":1757.587756},{"c":1638.68,"h":1746.3,"l":1623.76,"n":13274,"o":1746.3,"t":"2025-10-16T04:00:00Z","v":189965,"vw":1667.180255},{"c":1695,"h":1700.41,"l":1645.58,"n":9486,"o":1666.81,"t":"2025-10-17T04:00:00Z","v":140636,"vw":1678.91373},{"c":1746.03,"h":1751.85,"l":1706.1,"n":7581,"o":1706.1,"t":"2025-10-20T04:00:00Z","v":105618,"vw":1729.096054},{"c":1758.89,"h":1777.675,"l":1743.77,"n":9003,"o":1743.77,"t":"2025-10-21T04:00:00Z","v":145213,"vw":1760.583474},{"c":1742.49,"h":1776.52,"l":1742.49,"n":10584,"o":1766.44,"t":"2025-10-22T04:00:00Z","v":190148,"vw":1759.978181},{"c":1751.52,"h":1780,"l":1727.1,"n":10978,"o":1778,"t":"2025-10-23T04:00:00Z","v":144285,"vw":1753.984172},{"c":1775.21,"h":1788.91,"l":1750,"n":9154,"o":1750,"t":"2025-10-24T04:00:00Z","v":132253,"vw":1775.779895},{"c":1786.1,"h":1802.95,"l":1774.99,"n":8439,"o":1791.23,"t":"2025-10-27T04:00:00Z","v":107295,"vw":1789.910872},{"c":1755.94,"h":1787.45,"l":1754.52,"n":6669,"o":1787.45,"t":"2025-10-28T04:00:00Z","v":90392,"vw":1760.902458},{"c":1785.89,"h":1809.705,"l":1735.025,"n":11894,"o":1738.38,"t":"2025-10-29T04:00:00Z","v":141832,"vw":1783.920313},{"c":1778.5,"h":1823.8694,"l":1775.635,"n":8179,"o":1781.2,"t":"2025-10-30T04:00:00Z","v":104583,"vw":1794.355825},{"c":1824.82,"h":1825.93,"l":1760.24,"n":8089,"o":1768.13,"t":"2025-10-31T04:00:00Z","v":156720,"vw":1795.726687},{"c":1822.71,"h":1836.455,"l":1800.9073,"n":11208,"o":1822.08,"t":"2025-11-03T05:00:00Z","v":96678,"vw":1820.968155},{"c":1806.63,"h":1826.1399,"l":1779.39,"n":8961,"o":1813.71,"t":"2025-11-04T05:00:00Z","v":57927,"vw":1808.721311},{"c":1801.23,"h":1843.59,"l":1800.25,"n":8629,"o":1807.73,"t":"2025-11-05T05:00:00Z","v":62770,"vw":1818.184682},{"c":1800.21,"h":1821.9,"l":1774.97,"n":10132,"o":1798.52,"t":"2025-11-06T05:00:00Z","v":75506,"vw":1801.108167},{"c":1818.84,"h":1819.73,"l":1779.11,"n":8098,"o":1787.88,"t":"2025-11-07T05:00:00Z","v":72135,"vw":1802.752975},{"c":1814.41,"h":1836.4,"l":1808.19,"n":8001,"o":1818.19,"t":"2025-11-10T05:00:00Z","v":59506,"vw":1820.216584},{"c":1817.34,"h":1833.05,"l":1805.75,"n":7531,"o":1808.9,"t":"2025-11-11T05:00:00Z","v":64598,"vw":1821.285889},{"c":1832.48,"h":1854.45,"l":1818.36,"n":7755,"o":1818.36,"t":"2025-11-12T05:00:00Z","v":55316,"vw":1832.325809},{"c":1824.98,"h":1855.75,"l":1817.665,"n":9686,"o":1830.72,"t":"2025-11-13T05:00:00Z","v":70676,"vw":1834.418382},{"c":1845.3,"h":1846.88,"l":1791.05,"n":12616,"o":1808.85,"t":"2025-11-14T05:00:00Z","v":136016,"vw":1827.165463},{"c":1789.22,"h":1836.86,"l":1771.4,"n":11627,"o":1834.06,"t":"2025-11-17T05:00:00Z","v":100432,"vw":1801.734639},{"c":1798.01,"h":1810.835,"l":1776.15,"n":10495,"o":1778.81,"t":"2025-11-18T05:00:00Z","v":145748,"vw":1794.796988},{"c":1829.88,"h":1832.8399,"l":1798.01,"n":9073,"o":1798.01,"t":"2025-11-19T05:00:00Z","v":82883,"vw":1821.849099},{"c":1822.03,"h":1874.13,"l":1814.92,"n":10681,"o":1857.19,"t":"2025-11-20T05:00:00Z","v":107624,"vw":1834.712084},{"c":1868.49,"h":1888.3999,"l":1816.765,"n":12325,"o":1827.88,"t":"2025-11-21T05:00:00Z","v":121959,"vw":1865.440885},{"c":1855.58,"h":1869.53,"l":1844.45,"n":9449,"o":1868.3,"t":"2025-11-24T05:00:00Z","v":122788,"vw":1855.976657},{"c":1877.8,"h":1901.0325,"l":1862.735,"n":11877,"o":1864.72,"t":"2025-11-25T05:00:00Z","v":143698,"vw":1884.244471},{"c":1889.85,"h":1900.06,"l":1877.8,"n":7971,"o":1877.8,"t":"2025-11-26T05:00:00Z","v":78344,"vw":1889.784014},{"c":1877.89,"h":1907.01,"l":1875.28,"n":6009,"o":1877.91,"t":"2025-11-28T05:00:00Z","v":43637,"vw":1889.266585},{"c":1901.17,"h":1912.525,"l":1870.9,"n":8873,"o":1871.98,"t":"2025-12-01T05:00:00Z","v":87047,"vw":1901.67213},{"c":1905.02,"h":1916.53,"l":1897.065,"n":6815,"o":1910.05,"t":"2025-12-02T05:00:00Z","v":47900,"vw":1907.951704},{"c":1938.27,"h":1950.06,"l":1899.06,"n":7716,"o":1899.06,"t":"2025-12-03T05:00:00Z","v":106657,"vw":1937.184124},{"c":1961.18,"h":1975.3,"l":1933.5,"n":9395,"o":1942.5,"t":"2025-12-04T05:00:00Z","v":79719,"vw":1962.737382},{"c":1971.82,"h":1980.0399,"l":1950.37,"n":8070,"o":1950.37,"t":"2025-12-05T05:00:00Z","v":68387,"vw":1971.538418},{"c":1970.16,"h":1989.3699,"l":1961.97,"n":10832,"o":1962.39,"t":"2025-12-08T05:00:00Z","v":86220,"vw":1977.867387},{"c":1971.18,"h":1998.86,"l":1967.94,"n":9706,"o":1970.16,"t":"2025-12-09T05:00:00Z","v":80270,"vw":1978.428807},{"c":2056.54,"h":2065.605,"l":1976.78,"n":11966,"o":1976.78,"t":"2025-12-10T05:00:00Z","v":135730,"vw":2037.491592},{"c":2082.09,"h":2091.99,"l":2049.32,"n":9507,"o":2049.35,"t":"2025-12-11T05:00:00Z","v":78570,"vw":2081.98496},{"c":2055.52,"h":2098.995,"l":2044.59,"n":9503,"o":2098.76,"t":"2025-12-12T05:00:00Z","v":68949,"vw":2060.527332},{"c":2074.86,"h":2084.75,"l":2054.4,"n":9233,"o":2060,"t":"2025-12-15T05:00:00Z","v":96474,"vw":2070.393419},{"c":2091.85,"h":2099.97,"l":2071.64,"n":11089,"o":2085.77,"t":"2025-12-16T05:00:00Z","v":126508,"vw":2085.966771},{"c":2111.59,"h":2140.435,"l":2100.78,"n":10099,"o":2100.78,"t":"2025-12-17T05:00:00Z","v":91471,"vw":2117.140348},{"c":2107.16,"h":2152.5107,"l":2085.54,"n":12276,"o":2109.01,"t":"2025-12-18T05:00:00Z","v":108306,"vw":2111.732073},{"c":2134.99,"h":2145.93,"l":2106.14,"n":8915,"o":2114.89,"t":"2025-12-19T05:00:00Z","v":140422,"vw":2134.350897},{"c":2167,"h":2168.18,"l":2130.62,"n":9891,"o":2131.24,"t":"2025-12-22T05:00:00Z","v":71745,"vw":2159.399818},{"c":2168.13,"h":2177.45,"l":2149.94,"n":7704,"o":2149.94,"t":"2025-12-23T05:00:00Z","v":58691,"vw":2169.237215},{"c":2183.12,"h":2201.78,"l":2166.98,"n":4607,"o":2166.98,"t":"2025-12-24T05:00:00Z","v":34254,"vw":2188.680777},{"c":2180.48,"h":2192.32,"l":2171.2001,"n":5412,"o":2184.51,"t":"2025-12-26T05:00:00Z","v":49417,"vw":2179.567134},{"c":2164.17,"h":2186.05,"l":2155.5401,"n":6249,"o":2181.98,"t":"2025-12-29T05:00:00Z","v":47319,"vw":2166.443398},{"c":2160.26,"h":2173.1841,"l":2155,"n":7217,"o":2163.95,"t":"2025-12-30T05:00:00Z","v":67013,"vw":2162.332087},{"c":2146.18,"h":2180,"l":2143.975,"n":9362,"o":2163.51,"t":"2025-12-31T05:00:00Z","v":96311,"vw":2152.724534},{"c":2158.64,"h":2164.84,"l":2118.9258,"n":9069,"o":2136.43,"t":"2026-01-02T05:00:00Z","v":60213,"vw":2152.997925},{"c":2182.61,"h":2220.1845,"l":2161,"n":10673,"o":2161.48,"t":"2026-01-05T05:00:00Z","v":87465,"vw":2195.374199},{"c":2190.12,"h":2195.52,"l":2143.74,"n":8986,"o":2168.81,"t":"2026-01-06T05:00:00Z","v":89361,"vw":2183.564989},{"c":2166.03,"h":2201.12,"l":2154.3101,"n":7995,"o":2178.81,"t":"2026-01-07T05:00:00Z","v":64781,"vw":2172.047394},{"c":2177.72,"h":2204.39,"l":2158.18,"n":8142,"o":2158.18,"t":"2026-01-08T05:00:00Z","v":63080,"vw":2185.92046},{"c":2175.19,"h":2200,"l":2169.52,"n":8554,"o":2183.59,"t":"2026-01-09T05:00:00Z","v":65630,"vw":2179.710688},{"c":2160.92,"h":2185.37,"l":2151.94,"n":9563,"o":2160,"t":"2026-01-12T05:00:00Z","v":81584,"vw":2165.378472},{"c":2163.09,"h":2176.9675,"l":2151.96,"n":9103,"o":2164.48,"t":"2026-01-13T05:00:00Z","v":69325,"vw":2163.336708},{"c":2161.26,"h":2162.47,"l":2130.14,"n":11680,"o":2150.02,"t":"2026-01-14T05:00:00Z","v":89135,"vw":2153.148105},{"c":2160.13,"h":2193.05,"l":2155.34,"n":9530,"o":2159.98,"t":"2026-01-15T05:00:00Z","v":76508,"vw":2170.244265},{"c":2169.35,"h":2177.36,"l":2140.01,"n":9142,"o":2170.95,"t":"2026-01-16T05:00:00Z","v":77469,"vw":2163.819429},{"c":2124.35,"h":2166.67,"l":2114.23,"n":15297,"o":2143.15,"t":"2026-01-20T05:00:00Z","v":118243,"vw":2129.218229},{"c":2182.73,"h":2205.57,"l":2124.35,"n":14069,"o":2124.35,"t":"2026-01-21T05:00:00Z","v":151984,"vw":2181.330072},{"c":2203.53,"h":2232.21,"l":2179.795,"n":15368,"o":2190.29,"t":"2026-01-22T05:00:00Z","v":142089,"vw":2205.648809},{"c":2016.56,"h":2120.5899,"l":1990.46,"n":28678,"o":2087.81,"t":"2026-01-23T05:00:00Z","v":289537,"vw":2028.81074},{"c":2014.66,"h":2042.605,"l":1996.19,"n":18766,"o":2014.44,"t":"2026-01-26T05:00:00Z","v":149333,"vw":2016.696642},{"c":2000.82,"h":2034.95,"l":1989.89,"n":12801,"o":2023.26,"t":"2026-01-27T05:00:00Z","v":107930,"vw":2009.38002},{"c":1980.05,"h":2012.68,"l":1976.12,"n":11265,"o":2003.2,"t":"2026-01-28T05:00:00Z","v":85598,"vw":1988.2517},{"c":2032.76,"h":2033.69,"l":1974.835,"n":12373,"o":2002.41,"t":"2026-01-29T05:00:00Z","v":100683,"vw":2004.778188},{"c":2069.57,"h":2073.95,"l":2007.535,"n":12897,"o":2027.02,"t":"2026-01-30T05:00:00Z","v":100631,"vw":2061.500531},{"c":2097.35,"h":2112.53,"l":2046.065,"n":10757,"o":2057.72,"t":"2026-02-02T05:00:00Z","v":82536,"vw":2097.434305},{"c":2043.97,"h":2147.44,"l":2000.17,"n":16728,"o":2093.95,"t":"2026-02-03T05:00:00Z","v":132349,"vw":2047.643148},{"c":2114.14,"h":2120.92,"l":2044.305,"n":14979,"o":2047.04,"t":"2026-02-04T05:00:00Z","v":107970,"vw":2103.346821},{"c":2122.95,"h":2134.85,"l":2094.595,"n":11876,"o":2115.79,"t":"2026-02-05T05:00:00Z","v":93539,"vw":2114.83865},{"c":2160.99,"h":2183.8699,"l":2143.23,"n":10770,"o":2143.23,"t":"2026-02-06T05:00:00Z","v":78068,"vw":2165.54832},{"c":2154.5,"h":2177.17,"l":2126.59,"n":9590,"o":2149.96,"t":"2026-02-09T05:00:00Z","v":68084,"vw":2152.680529},{"c":2156.13,"h":2192.61,"l":2123.17,"n":10430,"o":2158.54,"t":"2026-02-10T05:00:00Z","v":109577,"vw":2164.441869},{"c":2101.95,"h":2197.03,"l":2100.47,"n":10195,"o":2179,"t":"2026-02-11T05:00:00Z","v":78086,"vw":2123.510894},{"c":2003.76,"h":2128,"l":1990.085,"n":25251,"o":2112.1,"t":"2026-02-12T05:00:00Z","v":249529,"vw":2013.433246},{"c":2005.87,"h":2021.57,"l":1969.96,"n":12268,"o":2000.75,"t":"2026-02-13T05:00:00Z","v":97198,"vw":1995.512701},{"c":1990.69,"h":2043.155,"l":1985.1,"n":9573,"o":2020.13,"t":"2026-02-17T05:00:00Z","v":88172,"vw":1996.522895},{"c":2060.02,"h":2060.62,"l":1987.7,"n":10468,"o":1995.47,"t":"2026-02-18T05:00:00Z","v":72896,"vw":2050.230452},{"c":2045.3,"h":2054.32,"l":2017.71,"n":7993,"o":2054.32,"t":"2026-02-19T05:00:00Z","v":49157,"vw":2039.718434},{"c":2016.58,"h":2068.25,"l":1963,"n":15132,"o":2044.46,"t":"2026-02-20T05:00:00Z","v":148689,"vw":2019.915126},{"c":1965.72,"h":2031.31,"l":1927.27,"n":13644,"o":1997.18,"t":"2026-02-23T05:00:00Z","v":121989,"vw":1958.455817},{"c":1981.02,"h":1999.97,"l":1950.41,"n":10102,"o":1960.47,"t":"2026-02-24T05:00:00Z","v":82150,"vw":1972.572656},{"c":1995.7,"h":2014.62,"l":1973.56,"n":8973,"o":1999.98,"t":"2026-02-25T05:00:00Z","v":120512,"vw":2003.276777},{"c":2001.11,"h":2038.36,"l":1982.39,"n":10033,"o":2009.77,"t":"2026-02-26T05:00:00Z","v":83322,"vw":2004.056482},{"c":1898.15,"h":1986.13,"l":1875.12,"n":13877,"o":1969.79,"t":"2026-02-27T05:00:00Z","v":161513,"vw":1906.532035},{"c":1950,"h":1955.32,"l":1847.9,"n":9883,"o":1856.72,"t":"2026-03-02T05:00:00Z","v":113526,"vw":1933.957148},{"c":1973.18,"h":1979.25,"l":1904.35,"n":9356,"o":1914.62,"t":"2026-03-03T05:00:00Z","v":106230,"vw":1957.858292},{"c":1972.87,"h":1977.94,"l":1940.3,"n":9488,"o":1973.18,"t":"2026-03-04T05:00:00Z","v":97862,"vw":1964.669961},{"c":1942.17,"h":1979.735,"l":1928.36,"n":9594,"o":1972.87,"t":"2026-03-05T05:00:00Z","v":135885,"vw":1945.150693},{"c":1892.44,"h":1916.595,"l":1850,"n":10315,"o":1875.01,"t":"2026-03-06T05:00:00Z","v":133012,"vw":1874.882281},{"c":1907.53,"h":1912.53,"l":1819.68,"n":10936,"o":1861.17,"t":"2026-03-09T04:00:00Z","v":121481,"vw":1874.349248},{"c":1912.46,"h":1950.69,"l":1884.89,"n":11533,"o":1912.9,"t":"2026-03-10T04:00:00Z","v":124839,"vw":1923.213364},{"c":1858.82,"h":1923.64,"l":1850.08,"n":11566,"o":1914.62,"t":"2026-03-11T04:00:00Z","v":152649,"vw":1877.516197},{"c":1822.91,"h":1850.74,"l":1808.46,"n":9907,"o":1834.89,"t":"2026-03-12T04:00:00Z","v":113720,"vw":1822.722721},{"c":1768.04,"h":1849.17,"l":1766.47,"n":12667,"o":1841.98,"t":"2026-03-13T04:00:00Z","v":160815,"vw":1789.844274},{"c":1766.01,"h":1818,"l":1761.2,"n":11206,"o":1779.99,"t":"2026-03-16T04:00:00Z","v":115199,"vw":1778.932392},{"c":1788.28,"h":1809.37,"l":1767.22,"n":9499,"o":1784.66,"t":"2026-03-17T04:00:00Z","v":82530,"vw":1788.944914},{"c":1776.79,"h":1808.78,"l":1769.01,"n":11606,"o":1792.92,"t":"2026-03-18T04:00:00Z","v":102424,"vw":1787.30907},{"c":1803.23,"h":1816.68,"l":1759.27,"n":12272,"o":1778.01,"t":"2026-03-19T04:00:00Z","v":111787,"vw":1792.953077},{"c":1822.39,"h":1833.8199,"l":1797.02,"n":10839,"o":1812.31,"t":"2026-03-20T04:00:00Z","v":114819,"vw":1820.771014},{"c":1856.53,"h":1877.03,"l":1831.23,"n":11590,"o":1862.33,"t":"2026-03-23T04:00:00Z","v":113380,"vw":1860.278912},{"c":1857.42,"h":1894.19,"l":1845,"n":10709,"o":1852.74,"t":"2026-03-24T04:00:00Z","v":129488,"vw":1871.777159},{"c":1874.89,"h":1901.89,"l":1830.2001,"n":12000,"o":1872.07,"t":"2026-03-25T04:00:00Z","v":120775,"vw":1868.665427},{"c":1896.78,"h":1902.82,"l":1858.55,"n":10745,"o":1858.55,"t":"2026-03-26T04:00:00Z","v":92446,"vw":1890.338039},{"c":1835.67,"h":1883.61,"l":1833.08,"n":10123,"o":1880.33,"t":"2026-03-27T04:00:00Z","v":90920,"vw":1853.019702},{"c":1847,"h":1861.895,"l":1823.59,"n":10965,"o":1835.67,"t":"2026-03-30T04:00:00Z","v":127494,"vw":1844.222614},{"c":1884.66,"h":1912.45,"l":1856.8226,"n":9033,"o":1880.47,"t":"2026-03-31T04:00:00Z","v":100704,"vw":1884.05183},{"c":1894.38,"h":1916,"l":1862.4917,"n":8187,"o":1884.47,"t":"2026-04-01T04:00:00Z","v":66442,"vw":1900.11525},{"c":1906.63,"h":1911.49,"l":1857.93,"n":8467,"o":1876.43,"t":"2026-04-02T04:00:00Z","v":60678,"vw":1894.14121},{"c":1928.01,"h":1931.75,"l":1886.34,"n":6463,"o":1886.34,"t":"2026-04-06T04:00:00Z","v":51985,"vw":1924.12507},{"c":1920.96,"h":1934.53,"l":1906.66,"n":7439,"o":1916.26,"t":"2026-04-07T04:00:00Z","v":55290,"vw":1918.757198},{"c":1956.63,"h":1989.99,"l":1944.29,"n":13600,"o":1971.63,"t":"2026-04-08T04:00:00Z","v":104272,"vw":1959.831308},{"c":1998.29,"h":2004.595,"l":1956.8,"n":13159,"o":1960.01,"t":"2026-04-09T04:00:00Z","v":83714,"vw":1992.458688},{"c":1989.75,"h":2006.875,"l":1982.14,"n":9438,"o":1993.8,"t":"2026-04-10T04:00:00Z","v":74551,"vw":1992.402626},{"c":2000.81,"h":2004.315,"l":1966.815,"n":7236,"o":1984.66,"t":"2026-04-13T04:00:00Z","v":53705,"vw":1994.262779},{"c":1990.98,"h":2005.8,"l":1983.445,"n":7661,"o":1994.23,"t":"2026-04-14T04:00:00Z","v":71365,"vw":1993.543868},{"c":1987.01,"h":2002.5,"l":1969.315,"n":7627,"o":1993.97,"t":"2026-04-15T04:00:00Z","v":50143,"vw":1989.869875},{"c":1981.53,"h":2005.97,"l":1976.9,"n":7805,"o":1987.61,"t":"2026-04-16T04:00:00Z","v":46445,"vw":1987.833046},{"c":2030.16,"h":2045.46,"l":1985.08,"n":9141,"o":1985.08,"t":"2026-04-17T04:00:00Z","v":69147,"vw":2029.025533},{"c":2061.48,"h":2068.155,"l":2017.73,"n":8994,"o":2023.3,"t":"2026-04-20T04:00:00Z","v":59147,"vw":2057.021005},{"c":2053.9,"h":2095.52,"l":2050.34,"n":9363,"o":2050.34,"t":"2026-04-21T04:00:00Z","v":78987,"vw":2070.969659},{"c":2045.85,"h":2072.07,"l":2028.07,"n":11677,"o":2059.83,"t":"2026-04-22T04:00:00Z","v":84854,"vw":2053.340223},{"c":1976.37,"h":2030.75,"l":1953.915,"n":16833,"o":2018.19,"t":"2026-04-23T04:00:00Z","v":130144,"vw":1992.422644},{"c":1931.94,"h":1985.89,"l":1924.45,"n":11914,"o":1957.95,"t":"2026-04-24T04:00:00Z","v":93447,"vw":1949.77088},{"c":1973.53,"h":1994.28,"l":1916.73,"n":10504,"o":1933.13,"t":"2026-04-27T04:00:00Z","v":81695,"vw":1973.04962},{"c":1983.39,"h":2010.17,"l":1954.6101,"n":8521,"o":1973.755,"t":"2026-04-28T04:00:00Z","v":70406,"vw":1988.093582},{"c":1972.41,"h":1988.805,"l":1954.09,"n":8073,"o":1975.86,"t":"2026-04-29T04:00:00Z","v":54616,"vw":1970.867126},{"c":1983.82,"h":2011,"l":1958,"n":7172,"o":1958,"t":"2026-04-30T04:00:00Z","v":58208,"vw":1989.882257},{"c":1985.39,"h":1999.72,"l":1962.07,"n":6509,"o":1991.98,"t":"2026-05-01T04:00:00Z","v":40231,"vw":1984.154866},{"c":1954.45,"h":1992.3999,"l":1949.51,"n":5755,"o":1969.71,"t":"2026-05-04T04:00:00Z","v":34199,"vw":1963.309211},{"c":2002.14,"h":2009.36,"l":1946.706,"n":6573,"o":1950.23,"t":"2026-05-05T04:00:00Z","v":41209,"vw":1990.210681},{"c":1991.33,"h":2046.6,"l":1984.56,"n":8467,"o":2023.08,"t":"2026-05-06T04:00:00Z","v":66868,"vw":2001.076824},{"c":1953.42,"h":2002.91,"l":1949.81,"n":7956,"o":1994.16,"t":"2026-05-07T04:00:00Z","v":77804,"vw":1962.881757},{"c":1951.93,"h":1964.1799,"l":1938.275,"n":6834,"o":1956.12,"t":"2026-05-08T04:00:00Z","v":46471,"vw":1952.103155},{"c":1919.94,"h":1959.91,"l":1904.48,"n":7487,"o":1949.82,"t":"2026-05-11T04:00:00Z","v":46522,"vw":1921.810942},{"c":1918.69,"h":1946.69,"l":1892.55,"n":7197,"o":1928.11,"t":"2026-05-12T04:00:00Z","v":56645,"vw":1913.369156},{"c":1909.53,"h":1922.39,"l":1889.0001,"n":6926,"o":1907,"t":"2026-05-13T04:00:00Z","v":59455,"vw":1908.668123},{"c":1937.55,"h":1951.7199,"l":1911.8801,"n":5756,"o":1927.43,"t":"2026-05-14T04:00:00Z","v":67142,"vw":1939.320695},{"c":1928.39,"h":1966.38,"l":1915.31,"n":6811,"o":1949,"t":"2026-05-15T04:00:00Z","v":45009,"vw":1931.276187},{"c":1942.36,"h":1961.3,"l":1927.03,"n":6737,"o":1927.03,"t":"2026-05-18T04:00:00Z","v":47634,"vw":1947.447713},{"c":1926.74,"h":1950.6,"l":1908.17,"n":7372,"o":1943.93,"t":"2026-05-19T04:00:00Z","v":77862,"vw":1931.49403},{"c":1972.77,"h":1979.66,"l":1925.9,"n":6999,"o":1929.965,"t":"2026-05-20T04:00:00Z","v":61927,"vw":1968.636905},{"c":1989.48,"h":1992.4,"l":1944.79,"n":7192,"o":1968.1,"t":"2026-05-21T04:00:00Z","v":47841,"vw":1974.479451},{"c":1991.55,"h":2020.3,"l":1976.07,"n":8845,"o":1999,"t":"2026-05-22T04:00:00Z","v":83541,"vw":1991.947755},{"c":1996.92,"h":2022.68,"l":1985.5755,"n":7886,"o":1993.83,"t":"2026-05-26T04:00:00Z","v":54165,"vw":2002.642855},{"c":1993.08,"h":2023.88,"l":1978.565,"n":8307,"o":2009.75,"t":"2026-05-27T04:00:00Z","v":53463,"vw":1996.492324},{"c":2009.03,"h":2011.88,"l":1969.32,"n":8088,"o":1978.5,"t":"2026-05-28T04:00:00Z","v":64173,"vw":1998.932244},{"c":1990.51,"h":2005.925,"l":1981.91,"n":9283,"o":1999.7,"t":"2026-05-29T04:00:00Z","v":124187,"vw":1991.104013},{"c":1939.71,"h":1995,"l":1937.91,"n":9612,"o":1972.22,"t":"2026-06-01T04:00:00Z","v":75904,"vw":1961.084505},{"c":1996.43,"h":1999.87,"l":1935.74,"n":8651,"o":1945.06,"t":"2026-06-02T04:00:00Z","v":58147,"vw":1981.633316},{"c":1955.08,"h":1999.2823,"l":1951.59,"n":8995,"o":1993.5,"t":"2026-06-03T04:00:00Z","v":59730,"vw":1963.359993},{"c":2047.32,"h":2065.68,"l":1993.7,"n":10030,"o":1993.7,"t":"2026-06-04T04:00:00Z","v":79684,"vw":2042.686544},{"c":2075.1,"h":2088.385,"l":2046.49,"n":10067,"o":2049.99,"t":"2026-06-05T04:00:00Z","v":73368,"vw":2072.032177},{"c":2074.25,"h":2129.32,"l":2061.745,"n":11592,"o":2062.72,"t":"2026-06-08T04:00:00Z","v":95490,"vw":2091.787075},{"c":2100.68,"h":2134.47,"l":2074.095,"n":10196,"o":2097,"t":"2026-06-09T04:00:00Z","v":78194,"vw":2099.334751},{"c":2112.87,"h":2136.02,"l":2095.52,"n":8309,"o":2103.84,"t":"2026-06-10T04:00:00Z","v":64792,"vw":2121.276057},{"c":2117.01,"h":2141.17,"l":2088.6901,"n":8684,"o":2125.81,"t":"2026-06-11T04:00:00Z","v":60372,"vw":2114.591466},{"c":2108.61,"h":2155.28,"l":2089.55,"n":11582,"o":2133.02,"t":"2026-06-12T04:00:00Z","v":113967,"vw":2113.98462},{"c":2068.75,"h":2123.265,"l":2061.815,"n":13564,"o":2115.95,"t":"2026-06-15T04:00:00Z","v":110901,"vw":2077.631272},{"c":2094.87,"h":2105.19,"l":2060,"n":12837,"o":2082.98,"t":"2026-06-16T04:00:00Z","v":102818,"vw":2084.904368},{"c":2089.82,"h":2122.58,"l":2071.68,"n":12125,"o":2085.53,"t":"2026-06-17T04:00:00Z","v":116334,"vw":2094.836412},{"c":2071.62,"h":2116.28,"l":2049.64,"n":9098,"o":2098.65,"t":"2026-06-18T04:00:00Z","v":200298,"vw":2071.763781},{"c":2084.99,"h":2100.155,"l":2072.5101,"n":8563,"o":2076.36,"t":"2026-06-22T04:00:00Z","v":70770,"vw":2084.392066},{"c":2111.14,"h":2116.5799,"l":2071.055,"n":8033,"o":2088.12,"t":"2026-06-23T04:00:00Z","v":68570,"vw":2107.286522},{"c":2117.29,"h":2139.91,"l":2107.89,"n":9189,"o":2112.59,"t":"2026-06-24T04:00:00Z","v":58855,"vw":2122.265113},{"c":2089.21,"h":2124.81,"l":2073.26,"n":9470,"o":2105.53,"t":"2026-06-25T04:00:00Z","v":87562,"vw":2094.188951},{"c":2078.93,"h":2099,"l":2060.39,"n":8836,"o":2097.53,"t":"2026-06-26T04:00:00Z","v":139580,"vw":2078.632732},{"c":2079.65,"h":2095.47,"l":2054.7,"n":11279,"o":2080.65,"t":"2026-06-29T04:00:00Z","v":107563,"vw":2079.070289},{"c":2080.79,"h":2090.03,"l":2065.84,"n":7375,"o":2073.3,"t":"2026-06-30T04:00:00Z","v":73295,"vw":2079.372798},{"c":2121.63,"h":2133.22,"l":2080.26,"n":10914,"o":2087.85,"t":"2026-07-01T04:00:00Z","v":101395,"vw":2118.259696},{"c":2082.99,"h":2150,"l":2056.21,"n":8572,"o":2139.99,"t":"2026-07-02T04:00:00Z","v":59921,"vw":2089.973072},{"c":2117.35,"h":2121.385,"l":2084.7,"n":7261,"o":2084.99,"t":"2026-07-06T04:00:00Z","v":53863,"vw":2114.044407},{"c":2092.43,"h":2137.99,"l":2089.08,"n":11218,"o":2117.4,"t":"2026-07-07T04:00:00Z","v":92220,"vw":2102.03285},{"c":2044.62,"h":2115.365,"l":2034.91,"n":9423,"o":2083,"t":"2026-07-08T04:00:00Z","v":77295,"vw":2050.976143},{"c":2083,"h":2097.22,"l":2018.565,"n":8974,"o":2018.565,"t":"2026-07-09T04:00:00Z","v":89452,"vw":2079.859348},{"c":2092.59,"h":2112.58,"l":2077.6101,"n":9346,"o":2102.23,"t":"2026-07-10T04:00:00Z","v":83971,"vw":2096.635708},{"c":2106.06,"h":2111.22,"l":2085.85,"n":9089,"o":2103.29,"t":"2026-07-13T04:00:00Z","v":86048,"vw":2097.83836},{"c":2062.25,"h":2114.76,"l":2055,"n":10483,"o":2091.77,"t":"2026-07-14T04:00:00Z","v":86765,"vw":2077.665639},{"c":2070.62,"h":2077.61,"l":2044.78,"n":9605,"o":2073.51,"t":"2026-07-15T04:00:00Z","v":95911,"vw":2064.897309},{"c":2156.45,"h":2177.64,"l":2074.5,"n":12255,"o":2079.36,"t":"2026-07-16T04:00:00Z","v":116979,"vw":2155.529806},{"c":2122.13,"h":2151.3699,"l":2107.115,"n":9474,"o":2137.17,"t":"2026-07-17T04:00:00Z","v":71569,"vw":2129.21435},{"c":2076.28,"h":2131.34,"l":2065.965,"n":10560,"o":2109.99,"t":"2026-07-20T04:00:00Z","v":105368,"vw":2079.691416},{"c":2071.16,"h":2085.77,"l":2042.73,"n":8128,"o":2069.54,"t":"2026-07-21T04:00:00Z","v":69002,"vw":2063.766932},{"c":2077.57,"h":2081.17,"l":2045,"n":8940,"o":2071.54,"t":"2026-07-22T04:00:00Z","v":66660,"vw":2063.707938},{"c":2212.77,"h":2220.13,"l":2129.09,"n":20240,"o":2148.89,"t":"2026-07-23T04:00:00Z","v":204798,"vw":2190.82453},{"c":2160.65,"h":2237.815,"l":2157.47,"n":11773,"o":2222,"t":"2026-07-24T04:00:00Z","v":83028,"vw":2183.736134},{"c":2137.36,"h":2186.15,"l":2132.95,"n":9033,"o":2163.9,"t":"2026-07-27T04:00:00Z","v":65263,"vw":2147.513263},{"c":2198,"h":2205.9,"l":2149.12,"n":10512,"o":2149.12,"t":"2026-07-28T04:00:00Z","v":78878,"vw":2193.542289},{"c":2171.89,"h":2213.02,"l":2166.64,"n":8685,"o":2194.06,"t":"2026-07-29T04:00:00Z","v":57954,"vw":2181.490125},{"c":2156.23,"h":2195.9699,"l":2152.455,"n":6537,"o":2184.7,"t":"2026-07-30T04:00:00Z","v":50487,"vw":2167.219823},{"c":2186.65,"h":2198.94,"l":2155.22,"n":9562,"o":2164.15,"t":"2026-07-31T04:00:00Z","v":69692,"vw":2181.950427},{"c":2218.44,"h":2219.99,"l":2181.63,"n":6944,"o":2191.8,"t":"2026-08-03T04:00:00Z","v":53780,"vw":2205.530812},{"c":2251.82,"h":2254.275,"l":2207.39,"n":8738,"o":2212.95,"t":"2026-08-04T04:00:00Z","v":66691,"vw":2243.693852},{"c":2226.98,"h":2289.99,"l":2218.52,"n":8246,"o":2255.11,"t":"2026-08-05T04:00:00Z","v":64638,"vw":2238.957671},{"c":2237.51,"h":2255.275,"l":2216.96,"n":6676,"o":2247.66,"t":"2026-08-06T04:00:00Z","v":39339,"vw":2234.271223},{"c":2218.49,"h":2226.5,"l":2207.8,"n":6244,"o":2224.38,"t":"2026-08-07T04:00:00Z","v":41280,"vw":2217.380446},{"c":2233.35,"h":2239.32,"l":2209.36,"n":6353,"o":2210.2,"t":"2026-08-10T04:00:00Z","v":39646,"vw":2229.926124},{"c":2253.13,"h":2257.78,"l":2218.48,"n":7155,"o":2230.48,"t":"2026-08-11T04:00:00Z","v":53119,"vw":2244.986054},{"c":2271.31,"h":2281.22,"l":2236.96,"n":6818,"o":2254.55,"t":"2026-08-12T04:00:00Z","v":45782,"vw":2269.637436},{"c":2268.09,"h":2296.3,"l":2263.5225,"n":7773,"o":2288.44,"t":"2026-08-13T04:00:00Z","v":52317,"vw":2273.1273},{"c":2291.33,"h":2294.291,"l":2240.513,"n":5600,"o":2266.37,"t":"2026-08-14T04:00:00Z","v":37601,"vw":2286.513059},{"c":2248.18,"h":2295,"l":2244.32,"n":7357,"o":2275.56,"t":"2026-08-17T04:00:00Z","v":53332,"vw":2259.289651},{"c":2207.67,"h":2269.905,"l":2200.01,"n":8459,"o":2269.905,"t":"2026-08-18T04:00:00Z","v":55191,"vw":2224.2172},{"c":2170.72,"h":2216.44,"l":2151.65,"n":7337,"o":2202.95,"t":"2026-08-19T04:00:00Z","v":49423,"vw":2174.182286},{"c":2151.23,"h":2180.98,"l":2148.636,"n":6780,"o":2170.87,"t":"2026-08-20T04:00:00Z","v":48348,"vw":2156.680628},{"c":2183.54,"h":2186.725,"l":2160.27,"n":6927,"o":2166.06,"t":"2026-08-21T04:00:00Z","v":43686,"vw":2176.16967},{"c":2183.05,"h":2227.32,"l":2178.62,"n":7454,"o":2178.62,"t":"2026-08-24T04:00:00Z","v":57971,"vw":2193.374196},{"c":2158.92,"h":2193.25,"l":2153.51,"n":6834,"o":2187.46,"t":"2026-08-25T04:00:00Z","v":48050,"vw":2163.334084},{"c":2177.22,"h":2201.0564,"l":2153.66,"n":6493,"o":2168.2,"t":"2026-08-26T04:00:00Z","v":38997,"vw":2185.234851},{"c":2160.14,"h":2180.68,"l":2143.98,"n":6432,"o":2162.28,"t":"2026-08-27T04:00:00Z","v":41974,"vw":2163.657776},{"c":2194.07,"h":2199.83,"l":2166.02,"n":6993,"o":2169.8,"t":"2026-08-28T04:00:00Z","v":42997,"vw":2185.230061},{"c":2164.4,"h":2191.915,"l":2153.87,"n":6687,"o":2184.65,"t":"2026-08-31T04:00:00Z","v":117162,"vw":2164.831702},{"c":2141.16,"h":2192.71,"l":2132.54,"n":9083,"o":2159.74,"t":"2026-09-01T04:00:00Z","v":71687,"vw":2149.187839},{"c":2177.11,"h":2213.3,"l":2136.69,"n":8868,"o":2164.93,"t":"2026-09-02T04:00:00Z","v":66468,"vw":2182.051915},{"c":2203.43,"h":2215.02,"l":2183.61,"n":7607,"o":2183.9,"t":"2026-09-03T04:00:00Z","v":66421,"vw":2203.697525},{"c":2208.49,"h":2219.255,"l":2189.8,"n":8292,"o":2189.8,"t":"2026-09-04T04:00:00Z","v":48507,"vw":2210.665466},{"c":2149.93,"h":2211.89,"l":2139.09,"n":9733,"o":2194.54,"t":"2026-09-08T04:00:00Z","v":79020,"vw":2163.665168},{"c":2128.94,"h":2145.39,"l":2118.965,"n":9172,"o":2139.79,"t":"2026-09-09T04:00:00Z","v":66341,"vw":2129.573475},{"c":2165.43,"h":2181.971,"l":2119.9,"n":9379,"o":2148.99,"t":"2026-09-10T04:00:00Z","v":75848,"vw":2152.292058},{"c":2173,"h":2195.49,"l":2149.51,"n":6692,"o":2178.74,"t":"2026-09-11T04:00:00Z","v":51664,"vw":2173.609235},{"c":2173.88,"h":2197.6883,"l":2156.01,"n":7347,"o":2156.01,"t":"2026-09-14T04:00:00Z","v":49016,"vw":2171.006338},{"c":2160.42,"h":2194.765,"l":2159.18,"n":7456,"o":2174.88,"t":"2026-09-15T04:00:00Z","v":58525,"vw":2170.437954},{"c":2099.57,"h":2169.7,"l":2060.015,"n":11379,"o":2169.7,"t":"2026-09-16T04:00:00Z","v":70675,"vw":2114.421319},{"c":2120.58,"h":2129.97,"l":2084.78,"n":7385,"o":2117.27,"t":"2026-09-17T04:00:00Z","v":50631,"vw":2112.071852},{"c":2111.89,"h":2129.97,"l":2065.005,"n":7751,"o":2118.56,"t":"2026-09-18T04:00:00Z","v":142682,"vw":2111.030114},{"c":2121.73,"h":2131.655,"l":2102.305,"n":8248,"o":2114.99,"t":"2026-09-21T04:00:00Z","v":58250,"vw":2117.574986},{"c":2068.01,"h":2134.72,"l":2067.43,"n":8753,"o":2134.72,"t":"2026-09-22T04:00:00Z","v":69239,"vw":2078.169111},{"c":2039.32,"h":2092.18,"l":2039.11,"n":10119,"o":2062.5,"t":"2026-09-23T04:00:00Z","v":75203,"vw":2058.805352},{"c":2056.83,"h":2086.91,"l":2034.13,"n":8937,"o":2048,"t":"2026-09-24T04:00:00Z","v":69034,"vw":2052.844481},{"c":2090.36,"h":2105.52,"l":2055.59,"n":6714,"o":2058.51,"t":"2026-09-25T04:00:00Z","v":42176,"vw":2087.424873},{"c":2098.23,"h":2106.99,"l":2077.92,"n":9622,"o":2096.69,"t":"2026-09-28T04:00:00Z","v":66180,"vw":2098.161932},{"c":2073.46,"h":2112.42,"l":2051.1801,"n":8569,"o":2090.19,"t":"2026-09-29T04:00:00Z","v":54752,"vw":2068.572538},{"c":2060.2,"h":2084.78,"l":2060.2,"n":7402,"o":2066,"t":"2026-09-30T04:00:00Z","v":62322,"vw":2066.385439},{"c":2073.5,"h":2076.18,"l":2010.335,"n":9721,"o":2056,"t":"2026-10-01T04:00:00Z","v":79730,"vw":2049.543675},{"c":2073.46,"h":2094.855,"l":2057.31,"n":7652,"o":2080.92,"t":"2026-10-02T04:00:00Z","v":59146,"vw":2073.091427},{"c":2091.07,"h":2106.39,"l":2073.01,"n":8198,"o":2094.85,"t":"2026-10-05T04:00:00Z","v":67418,"vw":2092.571509},{"c":2088.13,"h":2101.07,"l":2065,"n":8218,"o":2094.94,"t":"2026-10-06T04:00:00Z","v":54364,"vw":2084.451281},{"c":2071.56,"h":2081.1,"l":2056.73,"n":9845,"o":2071.97,"t":"2026-10-07T04:00:00Z","v":65373,"vw":2069.38034},{"c":2065.89,"h":2078.945,"l":2037.915,"n":9506,"o":2057.02,"t":"2026-10-08T04:00:00Z","v":91743,"vw":2062.559116},{"c":2068.39,"h":2079.0775,"l":2049.25,"n":8134,"o":2060.2,"t":"2026-10-09T04:00:00Z","v":56455,"vw":2068.118278},{"c":2082.5,"h":2094.969,"l":2066.87,"n":5837,"o":2071.79,"t":"2026-10-12T04:00:00Z","v":29794,"vw":2083.884446},{"c":2075.12,"h":2096.17,"l":2053.4,"n":7151,"o":2083.72,"t":"2026-10-13T04:00:00Z","v":65808,"vw":2076.132793},{"c":2055.34,"h":2059.9,"l":2029.855,"n":6248,"o":2042.91,"t":"2026-10-14T04:00:00Z","v":44427,"vw":2049.780535},{"c":2097.2,"h":2099.36,"l":2037.605,"n":8531,"o":2057.56,"t":"2026-10-15T04:00:00Z","v":50683,"vw":2088.212178},{"c":2123.74,"h":2154.6099,"l":2107.77,"n":9237,"o":2109.53,"t":"2026-10-16T04:00:00Z","v":60297,"vw":2126.69445},{"c":2096.87,"h":2125.68,"l":2082.05,"n":9292,"o":2104.9,"t":"2026-10-19T04:00:00Z","v":62899,"vw":2105.739536},{"c":2120.39,"h":2151.14,"l":2091.32,"n":9371,"o":2091.32,"t":"2026-10-20T04:00:00Z","v":68419,"vw":2125.103793},{"c":2143.91,"h":2148.31,"l":2120.39,"n":10107,"o":2137.19,"t":"2026-10-21T04:00:00Z","v":61506,"vw":2140.396731},{"c":2196.76,"h":2198.57,"l":2137.0104,"n":14666,"o":2137.51,"t":"2026-10-22T04:00:00Z","v":119009,"vw":2178.313793},{"c":2375.84,"h":2429.96,"l":2281.62,"n":32964,"o":2284.725,"t":"2026-10-23T04:00:00Z","v":299100,"vw":2377.64758}],"volatilityBars":[{"c":2091.26,"h":2101.97,"l":2077.92,"n":252,"o":2096.69,"t":"2026-09-28T13:30:00Z","v":1122,"vw":2088.658183},{"c":2084.78,"h":2099.33,"l":2084.78,"n":215,"o":2091.51,"t":"2026-09-28T13:45:00Z","v":1092,"vw":2093.812517},{"c":2094.5399,"h":2094.5399,"l":2088.8282,"n":186,"o":2089.82,"t":"2026-09-28T14:00:00Z","v":1056,"vw":2090.792771},{"c":2096.5,"h":2100.13,"l":2089.87,"n":223,"o":2090.795,"t":"2026-09-28T14:15:00Z","v":1186,"vw":2094.519593},{"c":2096.16,"h":2098.01,"l":2094.32,"n":137,"o":2096.5,"t":"2026-09-28T14:30:00Z","v":1117,"vw":2096.339508},{"c":2095.61,"h":2098.23,"l":2092.54,"n":183,"o":2095.96,"t":"2026-09-28T14:45:00Z","v":1285,"vw":2095.142177},{"c":2093.12,"h":2097.135,"l":2091.2701,"n":233,"o":2095.4,"t":"2026-09-28T15:00:00Z","v":1762,"vw":2093.509376},{"c":2095.715,"h":2097.57,"l":2093.52,"n":212,"o":2093.5625,"t":"2026-09-28T15:15:00Z","v":1238,"vw":2095.455263},{"c":2097.14,"h":2097.655,"l":2093.24,"n":189,"o":2095.705,"t":"2026-09-28T15:30:00Z","v":764,"vw":2095.066666},{"c":2098.33,"h":2098.33,"l":2094.68,"n":135,"o":2097.14,"t":"2026-09-28T15:45:00Z","v":643,"vw":2096.637488},{"c":2099.73,"h":2099.73,"l":2099.005,"n":96,"o":2099.21,"t":"2026-09-28T16:00:00Z","v":512,"vw":2099.465956},{"c":2106.3675,"h":2106.63,"l":2099.4925,"n":262,"o":2099.73,"t":"2026-09-28T16:15:00Z","v":1526,"vw":2102.605065},{"c":2097.38,"h":2105.9333,"l":2097.38,"n":137,"o":2104.56,"t":"2026-09-28T16:30:00Z","v":719,"vw":2101.708146},{"c":2093.92,"h":2100.75,"l":2091.11,"n":188,"o":2100.74,"t":"2026-09-28T16:45:00Z","v":913,"vw":2095.721844},{"c":2094.22,"h":2104.96,"l":2090.91,"n":324,"o":2092.55,"t":"2026-09-28T17:00:00Z","v":2316,"vw":2097.104216},{"c":2091.12,"h":2098.23,"l":2091.12,"n":112,"o":2094.22,"t":"2026-09-28T17:15:00Z","v":665,"vw":2094.909008},{"c":2098.6475,"h":2099.78,"l":2091.21,"n":257,"o":2091.4,"t":"2026-09-28T17:30:00Z","v":1430,"vw":2095.920597},{"c":2095.9,"h":2101.35,"l":2095.66,"n":195,"o":2099.97,"t":"2026-09-28T17:45:00Z","v":1454,"vw":2098.219168},{"c":2094.51,"h":2097.99,"l":2091.25,"n":304,"o":2096.555,"t":"2026-09-28T18:00:00Z","v":1749,"vw":2094.356892},{"c":2098.6,"h":2099.415,"l":2093.625,"n":368,"o":2095.63,"t":"2026-09-28T18:15:00Z","v":1763,"vw":2095.619931},{"c":2103.705,"h":2106.99,"l":2094.55,"n":369,"o":2094.55,"t":"2026-09-28T18:30:00Z","v":2455,"vw":2102.231126},{"c":2101.01,"h":2103.66,"l":2099.04,"n":435,"o":2103.42,"t":"2026-09-28T18:45:00Z","v":2806,"vw":2101.152946},{"c":2103.09,"h":2106.67,"l":2099.59,"n":742,"o":2101.0475,"t":"2026-09-28T19:00:00Z","v":5367,"vw":2103.208973},{"c":2097.46,"h":2103.735,"l":2097.26,"n":736,"o":2103.735,"t":"2026-09-28T19:15:00Z","v":4988,"vw":2099.130377},{"c":2099.505,"h":2100,"l":2095.87,"n":625,"o":2098.61,"t":"2026-09-28T19:30:00Z","v":3475,"vw":2097.722886},{"c":2099,"h":2100.94,"l":2095.13,"n":1483,"o":2099.97,"t":"2026-09-28T19:45:00Z","v":9090,"vw":2098.576936},{"c":2098.23,"h":2098.23,"l":2098.23,"n":34,"o":2098.23,"t":"2026-09-28T20:00:00Z","v":11405,"vw":2098.23},{"c":2098.34,"h":2112.42,"l":2064.5201,"n":82,"o":2090.19,"t":"2026-09-29T13:30:00Z","v":1322,"vw":2095.326837},{"c":2081.8072,"h":2091.2,"l":2081.8072,"n":201,"o":2090.76,"t":"2026-09-29T13:45:00Z","v":1453,"vw":2085.912852},{"c":2080.45,"h":2086.735,"l":2072.66,"n":217,"o":2082.27,"t":"2026-09-29T14:00:00Z","v":1523,"vw":2079.7147},{"c":2075.86,"h":2084.39,"l":2069.86,"n":144,"o":2082.45,"t":"2026-09-29T14:15:00Z","v":1060,"vw":2079.981236},{"c":2069.325,"h":2076.18,"l":2063.8,"n":202,"o":2075.68,"t":"2026-09-29T14:30:00Z","v":1189,"vw":2070.078834},{"c":2067.98,"h":2072.52,"l":2067.98,"n":162,"o":2069.035,"t":"2026-09-29T14:45:00Z","v":1036,"vw":2070.557204},{"c":2059,"h":2070.33,"l":2059,"n":212,"o":2070.11,"t":"2026-09-29T15:00:00Z","v":1627,"vw":2065.677198},{"c":2060.27,"h":2062.13,"l":2055.91,"n":124,"o":2055.91,"t":"2026-09-29T15:15:00Z","v":569,"vw":2059.907312},{"c":2054.3,"h":2063.675,"l":2054.07,"n":235,"o":2061.78,"t":"2026-09-29T15:30:00Z","v":2936,"vw":2059.468467},{"c":2053.98,"h":2059.825,"l":2053.98,"n":253,"o":2059.28,"t":"2026-09-29T15:45:00Z","v":1827,"vw":2056.984881},{"c":2057.28,"h":2058.45,"l":2052.675,"n":303,"o":2053.985,"t":"2026-09-29T16:00:00Z","v":1708,"vw":2055.622517},{"c":2056.29,"h":2060.06,"l":2055.05,"n":187,"o":2057.28,"t":"2026-09-29T16:15:00Z","v":1195,"vw":2057.5829},{"c":2060.21,"h":2060.21,"l":2055.89,"n":187,"o":2056.29,"t":"2026-09-29T16:30:00Z","v":731,"vw":2057.595466},{"c":2057.475,"h":2061.15,"l":2056.44,"n":201,"o":2060.89,"t":"2026-09-29T16:45:00Z","v":1056,"vw":2059.283327},{"c":2056.77,"h":2056.77,"l":2051.1801,"n":196,"o":2056.08,"t":"2026-09-29T17:00:00Z","v":1227,"vw":2054.841519},{"c":2059.24,"h":2059.24,"l":2055.67,"n":151,"o":2056.76,"t":"2026-09-29T17:15:00Z","v":647,"vw":2057.316212},{"c":2060.5,"h":2060.5,"l":2058.57,"n":110,"o":2059.81,"t":"2026-09-29T17:30:00Z","v":510,"vw":2059.384741},{"c":2064.33,"h":2064.33,"l":2060.59,"n":218,"o":2061.75,"t":"2026-09-29T17:45:00Z","v":1893,"vw":2062.375613},{"c":2060.725,"h":2062.79,"l":2058.69,"n":257,"o":2062.79,"t":"2026-09-29T18:00:00Z","v":1358,"vw":2060.609018},{"c":2060.71,"h":2060.73,"l":2057.63,"n":161,"o":2060.72,"t":"2026-09-29T18:15:00Z","v":773,"vw":2060.236106},{"c":2064.065,"h":2066.43,"l":2061.415,"n":347,"o":2063.08,"t":"2026-09-29T18:30:00Z","v":2049,"vw":2063.828579},{"c":2063.665,"h":2064.96,"l":2062.27,"n":359,"o":2063.0254,"t":"2026-09-29T18:45:00Z","v":1888,"vw":2063.605983},{"c":2067.03,"h":2068.05,"l":2064.175,"n":330,"o":2064.56,"t":"2026-09-29T19:00:00Z","v":1713,"vw":2065.5396},{"c":2065.95,"h":2066.965,"l":2063.77,"n":463,"o":2066.96,"t":"2026-09-29T19:15:00Z","v":2221,"vw":2064.916936},{"c":2074.75,"h":2074.75,"l":2067.125,"n":623,"o":2067.41,"t":"2026-09-29T19:30:00Z","v":3424,"vw":2070.067862},{"c":2074.2,"h":2077.62,"l":2072.38,"n":1381,"o":2074.75,"t":"2026-09-29T19:45:00Z","v":7936,"vw":2074.50624},{"c":2073.46,"h":2073.46,"l":2073.46,"n":43,"o":2073.46,"t":"2026-09-29T20:00:00Z","v":7497,"vw":2073.46},{"c":2076.31,"h":2084.78,"l":2066,"n":122,"o":2066,"t":"2026-09-30T13:30:00Z","v":1071,"vw":2077.651684},{"c":2069.34,"h":2081.58,"l":2069.34,"n":176,"o":2078.2325,"t":"2026-09-30T13:45:00Z","v":990,"vw":2073.946669},{"c":2074.605,"h":2076.98,"l":2069.53,"n":136,"o":2069.53,"t":"2026-09-30T14:00:00Z","v":1161,"vw":2072.623326},{"c":2071.54,"h":2076.95,"l":2071.23,"n":159,"o":2071.59,"t":"2026-09-30T14:15:00Z","v":834,"vw":2073.989506},{"c":2076.7,"h":2076.7,"l":2069.68,"n":107,"o":2072.69,"t":"2026-09-30T14:30:00Z","v":552,"vw":2071.791679},{"c":2076.71,"h":2078.43,"l":2075.635,"n":149,"o":2076.7,"t":"2026-09-30T14:45:00Z","v":926,"vw":2077.064508},{"c":2078.32,"h":2078.32,"l":2074.02,"n":130,"o":2077.79,"t":"2026-09-30T15:00:00Z","v":658,"vw":2076.28388},{"c":2076.92,"h":2076.92,"l":2074.81,"n":179,"o":2075.93,"t":"2026-09-30T15:15:00Z","v":933,"vw":2075.822636},{"c":2071.925,"h":2077.325,"l":2071.44,"n":183,"o":2077.325,"t":"2026-09-30T15:30:00Z","v":966,"vw":2073.277685},{"c":2067.11,"h":2073.115,"l":2066.83,"n":199,"o":2071.88,"t":"2026-09-30T15:45:00Z","v":1223,"vw":2069.152354},{"c":2072.25,"h":2072.58,"l":2069.41,"n":155,"o":2069.41,"t":"2026-09-30T16:00:00Z","v":730,"vw":2071.734318},{"c":2070.18,"h":2073.155,"l":2070.13,"n":120,"o":2072.25,"t":"2026-09-30T16:15:00Z","v":716,"vw":2072.001755},{"c":2071.805,"h":2075.51,"l":2068.06,"n":207,"o":2068.76,"t":"2026-09-30T16:30:00Z","v":1479,"vw":2071.386139},{"c":2071.41,"h":2073.785,"l":2068.326,"n":195,"o":2071.57,"t":"2026-09-30T16:45:00Z","v":1107,"vw":2071.500074},{"c":2072.085,"h":2073.32,"l":2070.15,"n":237,"o":2071.74,"t":"2026-09-30T17:00:00Z","v":1352,"vw":2071.355833},{"c":2067.31,"h":2072.085,"l":2067.3,"n":268,"o":2072.085,"t":"2026-09-30T17:15:00Z","v":1851,"vw":2069.332314},{"c":2073.24,"h":2074.59,"l":2067.68,"n":210,"o":2067.68,"t":"2026-09-30T17:30:00Z","v":1537,"vw":2070.637969},{"c":2071.0025,"h":2073.24,"l":2067.3,"n":247,"o":2073.24,"t":"2026-09-30T17:45:00Z","v":1331,"vw":2069.483083},{"c":2069.59,"h":2071.82,"l":2069.59,"n":169,"o":2070.95,"t":"2026-09-30T18:00:00Z","v":1136,"vw":2070.975294},{"c":2065.71,"h":2069.59,"l":2063.31,"n":270,"o":2069.59,"t":"2026-09-30T18:15:00Z","v":2492,"vw":2065.613484},{"c":2071.075,"h":2071.075,"l":2064.45,"n":195,"o":2065.22,"t":"2026-09-30T18:30:00Z","v":1227,"vw":2065.70178},{"c":2071.805,"h":2071.805,"l":2068.13,"n":283,"o":2071.055,"t":"2026-09-30T18:45:00Z","v":2215,"vw":2069.417144},{"c":2073.09,"h":2073.5,"l":2070.1701,"n":351,"o":2071.8,"t":"2026-09-30T19:00:00Z","v":2769,"vw":2072.059212},{"c":2074.18,"h":2075.36,"l":2072.215,"n":335,"o":2073.19,"t":"2026-09-30T19:15:00Z","v":1829,"vw":2073.973731},{"c":2072.51,"h":2074.14,"l":2071.67,"n":375,"o":2073.91,"t":"2026-09-30T19:30:00Z","v":2222,"vw":2073.22964},{"c":2061.52,"h":2075.21,"l":2060.27,"n":1170,"o":2072.87,"t":"2026-09-30T19:45:00Z","v":9353,"vw":2064.418057},{"c":2060.2,"h":2060.2,"l":2058.75,"n":40,"o":2060.2,"t":"2026-09-30T20:00:00Z","v":17504,"vw":2060.197914},{"c":2063.7,"h":2070.01,"l":2058,"n":44,"o":2058,"t":"2026-10-01T08:00:00Z","v":1041,"vw":2061.363727},{"c":2064.5,"h":2064.5,"l":2063.9,"n":9,"o":2063.9,"t":"2026-10-01T09:15:00Z","v":93,"vw":2064.325882},{"c":2057.95,"h":2060.3,"l":2057.95,"n":38,"o":2060.3,"t":"2026-10-01T09:30:00Z","v":93,"vw":2058.707627},{"c":2056.51,"h":2056.51,"l":2056.51,"n":12,"o":2056.51,"t":"2026-10-01T10:30:00Z","v":95,"vw":2056.51},{"c":2039.18,"h":2072.84,"l":2039.18,"n":200,"o":2056,"t":"2026-10-01T13:30:00Z","v":2686,"vw":2055.254875},{"c":2034.16,"h":2045.27,"l":2025.7,"n":194,"o":2040.1,"t":"2026-10-01T13:45:00Z","v":1354,"vw":2034.111656},{"c":2014.375,"h":2033.99,"l":2010.93,"n":324,"o":2028.92,"t":"2026-10-01T14:00:00Z","v":1676,"vw":2017.254559},{"c":2021.97,"h":2023.52,"l":2011.965,"n":346,"o":2014.375,"t":"2026-10-01T14:15:00Z","v":2119,"vw":2017.790091},{"c":2025.295,"h":2027.87,"l":2021.81,"n":155,"o":2021.97,"t":"2026-10-01T14:30:00Z","v":674,"vw":2024.465394},{"c":2025.89,"h":2028.72,"l":2020.135,"n":359,"o":2027.07,"t":"2026-10-01T14:45:00Z","v":1507,"vw":2025.414425},{"c":2020.69,"h":2027.61,"l":2017.12,"n":133,"o":2021.615,"t":"2026-10-01T15:00:00Z","v":767,"vw":2023.105},{"c":2022.58,"h":2024.22,"l":2015.36,"n":326,"o":2020.85,"t":"2026-10-01T15:15:00Z","v":3319,"vw":2019.183876},{"c":2019.2,"h":2023.8,"l":2010.335,"n":466,"o":2022.63,"t":"2026-10-01T15:30:00Z","v":5701,"vw":2016.55299},{"c":2028.47,"h":2029.87,"l":2017.16,"n":317,"o":2019.37,"t":"2026-10-01T15:45:00Z","v":1430,"vw":2024.123906},{"c":2032.23,"h":2032.34,"l":2023.78,"n":330,"o":2029.82,"t":"2026-10-01T16:00:00Z","v":3323,"vw":2027.579649},{"c":2041.225,"h":2043.06,"l":2029.085,"n":285,"o":2029.085,"t":"2026-10-01T16:15:00Z","v":2411,"vw":2039.977854},{"c":2044.73,"h":2045.69,"l":2042.72,"n":202,"o":2043.22,"t":"2026-10-01T16:30:00Z","v":1122,"vw":2043.664383},{"c":2043.49,"h":2045.33,"l":2038.975,"n":210,"o":2044.6,"t":"2026-10-01T16:45:00Z","v":1306,"vw":2043.033059},{"c":2043.96,"h":2047.38,"l":2042.21,"n":69,"o":2042.93,"t":"2026-10-01T17:00:00Z","v":343,"vw":2044.145},{"c":2042.23,"h":2046.89,"l":2041.75,"n":200,"o":2043.6,"t":"2026-10-01T17:15:00Z","v":1350,"vw":2044.610816},{"c":2042.17,"h":2044.84,"l":2032.79,"n":300,"o":2042.52,"t":"2026-10-01T17:30:00Z","v":2316,"vw":2039.536369},{"c":2043.42,"h":2045.08,"l":2040.53,"n":261,"o":2041.96,"t":"2026-10-01T17:45:00Z","v":1073,"vw":2041.950432},{"c":2042,"h":2043.06,"l":2038.51,"n":134,"o":2041.13,"t":"2026-10-01T18:00:00Z","v":652,"vw":2041.749112},{"c":2041.25,"h":2043.35,"l":2040.4065,"n":163,"o":2042,"t":"2026-10-01T18:15:00Z","v":862,"vw":2041.638059},{"c":2043.39,"h":2045.49,"l":2040.16,"n":332,"o":2040.37,"t":"2026-10-01T18:30:00Z","v":2528,"vw":2043.759865},{"c":2044.04,"h":2044.085,"l":2041.56,"n":172,"o":2042.95,"t":"2026-10-01T18:45:00Z","v":1424,"vw":2043.102282},{"c":2043.64,"h":2047.88,"l":2043.215,"n":344,"o":2044.6,"t":"2026-10-01T19:00:00Z","v":2051,"vw":2045.981529},{"c":2051.21,"h":2051.56,"l":2044.34,"n":333,"o":2045.2,"t":"2026-10-01T19:15:00Z","v":1889,"vw":2046.688384},{"c":2061.6,"h":2061.75,"l":2051.75,"n":644,"o":2052.32,"t":"2026-10-01T19:30:00Z","v":4887,"vw":2056.311098},{"c":2075.07,"h":2076.18,"l":2061.36,"n":1666,"o":2061.37,"t":"2026-10-01T19:45:00Z","v":14144,"vw":2069.365371},{"c":2073.5,"h":2073.5,"l":2073.5,"n":27,"o":2073.5,"t":"2026-10-01T20:00:00Z","v":13068,"vw":2073.5},{"c":2084.6,"h":2094.855,"l":2072.85,"n":229,"o":2080.92,"t":"2026-10-02T13:30:00Z","v":2105,"vw":2082.705759},{"c":2069.45,"h":2088.24,"l":2068.05,"n":216,"o":2081.25,"t":"2026-10-02T13:45:00Z","v":1780,"vw":2078.998416},{"c":2072.845,"h":2078.78,"l":2068.7,"n":204,"o":2068.73,"t":"2026-10-02T14:00:00Z","v":1149,"vw":2074.818546},{"c":2073.775,"h":2077.25,"l":2071.6,"n":137,"o":2073.11,"t":"2026-10-02T14:15:00Z","v":791,"vw":2073.819599},{"c":2078.39,"h":2080.575,"l":2071.14,"n":212,"o":2071.14,"t":"2026-10-02T14:30:00Z","v":1568,"vw":2074.929116},{"c":2086.71,"h":2090.05,"l":2075.89,"n":277,"o":2080.14,"t":"2026-10-02T14:45:00Z","v":1648,"vw":2082.205106},{"c":2068.885,"h":2090.6599,"l":2068.885,"n":198,"o":2088.175,"t":"2026-10-02T15:00:00Z","v":1682,"vw":2084.588534},{"c":2072.38,"h":2072.9399,"l":2066.88,"n":209,"o":2070.47,"t":"2026-10-02T15:15:00Z","v":1146,"vw":2069.972748},{"c":2074.98,"h":2074.98,"l":2069.95,"n":97,"o":2071.21,"t":"2026-10-02T15:30:00Z","v":341,"vw":2072.434695},{"c":2075.14,"h":2077.24,"l":2072.66,"n":218,"o":2075.655,"t":"2026-10-02T15:45:00Z","v":1671,"vw":2074.240585},{"c":2074.225,"h":2077.085,"l":2068.435,"n":225,"o":2075.14,"t":"2026-10-02T16:00:00Z","v":1478,"vw":2073.409771},{"c":2075.78,"h":2076.095,"l":2074.325,"n":89,"o":2074.35,"t":"2026-10-02T16:15:00Z","v":575,"vw":2074.915189},{"c":2075.63,"h":2075.915,"l":2074.22,"n":66,"o":2075.78,"t":"2026-10-02T16:30:00Z","v":341,"vw":2074.973407},{"c":2077.91,"h":2080.22,"l":2074.41,"n":192,"o":2075.63,"t":"2026-10-02T16:45:00Z","v":956,"vw":2077.160435},{"c":2076.93,"h":2079.81,"l":2076.92,"n":165,"o":2077.675,"t":"2026-10-02T17:00:00Z","v":1015,"vw":2078.550707},{"c":2074.26,"h":2076.73,"l":2072.13,"n":115,"o":2076.73,"t":"2026-10-02T17:15:00Z","v":785,"vw":2073.413094},{"c":2074.72,"h":2077.905,"l":2074.72,"n":98,"o":2077.24,"t":"2026-10-02T17:30:00Z","v":475,"vw":2076.628908},{"c":2072.8,"h":2074.215,"l":2069.82,"n":143,"o":2073.185,"t":"2026-10-02T17:45:00Z","v":1071,"vw":2072.870591},{"c":2069.58,"h":2073.235,"l":2067.48,"n":268,"o":2073.235,"t":"2026-10-02T18:00:00Z","v":1875,"vw":2069.458467},{"c":2066.82,"h":2070.09,"l":2062.605,"n":172,"o":2070.09,"t":"2026-10-02T18:15:00Z","v":1007,"vw":2066.982331},{"c":2072.84,"h":2072.84,"l":2066.82,"n":255,"o":2066.82,"t":"2026-10-02T18:30:00Z","v":1453,"vw":2070.592407},{"c":2070.09,"h":2076.61,"l":2069.37,"n":267,"o":2071.83,"t":"2026-10-02T18:45:00Z","v":1959,"vw":2074.175074},{"c":2074.4,"h":2074.4,"l":2069.74,"n":281,"o":2069.74,"t":"2026-10-02T19:00:00Z","v":2046,"vw":2072.247933},{"c":2076.035,"h":2077.57,"l":2072.0601,"n":300,"o":2072.0601,"t":"2026-10-02T19:15:00Z","v":1883,"vw":2076.199839},{"c":2068.42,"h":2076.14,"l":2066.215,"n":594,"o":2076.11,"t":"2026-10-02T19:30:00Z","v":7246,"vw":2070.713827},{"c":2072.27,"h":2075.565,"l":2057.31,"n":1594,"o":2068.71,"t":"2026-10-02T19:45:00Z","v":10948,"vw":2067.111781},{"c":2073.46,"h":2073.46,"l":2073.46,"n":20,"o":2073.46,"t":"2026-10-02T20:00:00Z","v":8399,"vw":2073.46},{"c":2081.02,"h":2094.85,"l":2076.08,"n":183,"o":2094.85,"t":"2026-10-05T13:30:00Z","v":1380,"vw":2089.34016},{"c":2075.91,"h":2088.175,"l":2075.91,"n":137,"o":2084.01,"t":"2026-10-05T13:45:00Z","v":1265,"vw":2082.510656},{"c":2082.26,"h":2085.12,"l":2073.01,"n":303,"o":2073.01,"t":"2026-10-05T14:00:00Z","v":2706,"vw":2081.221935},{"c":2088.395,"h":2092.94,"l":2082.255,"n":227,"o":2082.255,"t":"2026-10-05T14:15:00Z","v":745,"vw":2087.610163},{"c":2086.14,"h":2088.39,"l":2082.4801,"n":273,"o":2088.39,"t":"2026-10-05T14:30:00Z","v":1209,"vw":2085.723414},{"c":2086.51,"h":2087.7,"l":2082.97,"n":327,"o":2085.465,"t":"2026-10-05T14:45:00Z","v":2653,"vw":2085.856287},{"c":2091.27,"h":2091.27,"l":2086.66,"n":304,"o":2088.035,"t":"2026-10-05T15:00:00Z","v":1089,"vw":2089.014079},{"c":2089.36,"h":2092.72,"l":2088.27,"n":163,"o":2091.18,"t":"2026-10-05T15:15:00Z","v":807,"vw":2090.719},{"c":2089.32,"h":2090.34,"l":2087.515,"n":149,"o":2087.77,"t":"2026-10-05T15:30:00Z","v":754,"vw":2088.975456},{"c":2087.59,"h":2091.55,"l":2087.41,"n":304,"o":2089.33,"t":"2026-10-05T15:45:00Z","v":2797,"vw":2089.402679},{"c":2090.64,"h":2090.64,"l":2087.47,"n":107,"o":2087.47,"t":"2026-10-05T16:00:00Z","v":503,"vw":2088.679454},{"c":2097.0975,"h":2097.1,"l":2089.975,"n":218,"o":2089.975,"t":"2026-10-05T16:15:00Z","v":853,"vw":2094.187793},{"c":2098.1,"h":2099.45,"l":2097.13,"n":128,"o":2098,"t":"2026-10-05T16:30:00Z","v":676,"vw":2098.046096},{"c":2101.31,"h":2101.31,"l":2095.075,"n":201,"o":2098.135,"t":"2026-10-05T16:45:00Z","v":1541,"vw":2098.038886},{"c":2099.55,"h":2100.93,"l":2098,"n":118,"o":2100.54,"t":"2026-10-05T17:00:00Z","v":550,"vw":2099.399206},{"c":2100.64,"h":2100.8,"l":2099.02,"n":183,"o":2100.39,"t":"2026-10-05T17:15:00Z","v":907,"vw":2099.6798},{"c":2097.78,"h":2100.9,"l":2097.78,"n":279,"o":2100.145,"t":"2026-10-05T17:30:00Z","v":2398,"vw":2100.035728},{"c":2098.16,"h":2099.165,"l":2095.55,"n":99,"o":2097.78,"t":"2026-10-05T17:45:00Z","v":580,"vw":2096.686692},{"c":2097.87,"h":2098.9,"l":2095.56,"n":126,"o":2097.99,"t":"2026-10-05T18:00:00Z","v":669,"vw":2097.646795},{"c":2096.12,"h":2097.56,"l":2094.69,"n":138,"o":2097.56,"t":"2026-10-05T18:15:00Z","v":738,"vw":2095.642806},{"c":2095.29,"h":2096.54,"l":2094.49,"n":291,"o":2096.12,"t":"2026-10-05T18:30:00Z","v":2273,"vw":2095.775489},{"c":2097.1,"h":2098.13,"l":2095.25,"n":313,"o":2095.25,"t":"2026-10-05T18:45:00Z","v":3698,"vw":2096.724614},{"c":2102.01,"h":2102.32,"l":2096.38,"n":453,"o":2097.26,"t":"2026-10-05T19:00:00Z","v":2693,"vw":2098.130036},{"c":2100.5,"h":2106.39,"l":2100.45,"n":397,"o":2102.29,"t":"2026-10-05T19:15:00Z","v":2463,"vw":2103.281319},{"c":2098.97,"h":2101.845,"l":2096.655,"n":289,"o":2101.845,"t":"2026-10-05T19:30:00Z","v":1391,"vw":2098.788489},{"c":2093.66,"h":2099.94,"l":2087.56,"n":1232,"o":2096.68,"t":"2026-10-05T19:45:00Z","v":8579,"vw":2094.013704},{"c":2091.07,"h":2093.56,"l":2089.95,"n":37,"o":2093.56,"t":"2026-10-05T20:00:00Z","v":17369,"vw":2091.074256},{"c":2094.25,"h":2099.59,"l":2093.21,"n":255,"o":2094.94,"t":"2026-10-06T13:30:00Z","v":1385,"vw":2095.281677},{"c":2096.92,"h":2101.07,"l":2094.41,"n":163,"o":2095.5,"t":"2026-10-06T13:45:00Z","v":1060,"vw":2095.687444},{"c":2096.29,"h":2098.38,"l":2090.76,"n":445,"o":2094.42,"t":"2026-10-06T14:00:00Z","v":2885,"vw":2094.990788},{"c":2087.38,"h":2095.425,"l":2087.18,"n":222,"o":2095.425,"t":"2026-10-06T14:15:00Z","v":1634,"vw":2091.237711},{"c":2087.19,"h":2090.94,"l":2087.19,"n":187,"o":2090.19,"t":"2026-10-06T14:30:00Z","v":1231,"vw":2089.31609},{"c":2089.155,"h":2094.62,"l":2087.23,"n":193,"o":2087.23,"t":"2026-10-06T14:45:00Z","v":932,"vw":2091.416473},{"c":2094.22,"h":2094.99,"l":2089.38,"n":306,"o":2090.59,"t":"2026-10-06T15:00:00Z","v":2159,"vw":2092.548446},{"c":2093.3,"h":2095.37,"l":2092.88,"n":203,"o":2092.885,"t":"2026-10-06T15:15:00Z","v":746,"vw":2093.727246},{"c":2090.455,"h":2094.91,"l":2087.45,"n":186,"o":2091.03,"t":"2026-10-06T15:30:00Z","v":984,"vw":2092.369136},{"c":2096.585,"h":2098.52,"l":2090.69,"n":225,"o":2093.06,"t":"2026-10-06T15:45:00Z","v":1655,"vw":2093.5894},{"c":2092.61,"h":2095.23,"l":2090.63,"n":119,"o":2095.23,"t":"2026-10-06T16:00:00Z","v":954,"vw":2092.592702},{"c":2083.57,"h":2090.72,"l":2083.57,"n":184,"o":2090.1,"t":"2026-10-06T16:15:00Z","v":1677,"vw":2087.103979},{"c":2084.01,"h":2084.09,"l":2081.59,"n":214,"o":2083.565,"t":"2026-10-06T16:30:00Z","v":1310,"vw":2082.571089},{"c":2083.66,"h":2084.05,"l":2081.52,"n":122,"o":2084,"t":"2026-10-06T16:45:00Z","v":764,"vw":2082.630749},{"c":2072.03,"h":2081.89,"l":2069.56,"n":315,"o":2081.04,"t":"2026-10-06T17:00:00Z","v":2234,"vw":2075.972883},{"c":2070.005,"h":2076.125,"l":2068.25,"n":371,"o":2075.65,"t":"2026-10-06T17:15:00Z","v":2457,"vw":2071.78542},{"c":2067.77,"h":2070.485,"l":2067.73,"n":204,"o":2070,"t":"2026-10-06T17:30:00Z","v":508,"vw":2069.221474},{"c":2068.66,"h":2069.36,"l":2067.76,"n":117,"o":2069.18,"t":"2026-10-06T17:45:00Z","v":677,"vw":2068.336738},{"c":2070.63,"h":2070.95,"l":2067.32,"n":362,"o":2068.665,"t":"2026-10-06T18:00:00Z","v":3120,"vw":2069.01169},{"c":2065,"h":2069.08,"l":2065,"n":105,"o":2067.81,"t":"2026-10-06T18:15:00Z","v":464,"vw":2067.565505},{"c":2073.42,"h":2074.63,"l":2067.19,"n":352,"o":2067.19,"t":"2026-10-06T18:30:00Z","v":1507,"vw":2070.394852},{"c":2070.8,"h":2074.42,"l":2068.32,"n":175,"o":2074.42,"t":"2026-10-06T18:45:00Z","v":927,"vw":2071.05732},{"c":2077,"h":2077,"l":2069.09,"n":281,"o":2070.8,"t":"2026-10-06T19:00:00Z","v":1414,"vw":2071.36772},{"c":2076.67,"h":2077.55,"l":2073.73,"n":331,"o":2077.22,"t":"2026-10-06T19:15:00Z","v":1868,"vw":2076.113692},{"c":2082.85,"h":2087.335,"l":2075.93,"n":472,"o":2076.99,"t":"2026-10-06T19:30:00Z","v":2919,"vw":2080.893222},{"c":2089.64,"h":2090.73,"l":2082.16,"n":1190,"o":2084.22,"t":"2026-10-06T19:45:00Z","v":6782,"vw":2087.998169},{"c":2088.13,"h":2088.13,"l":2083.6,"n":47,"o":2088.13,"t":"2026-10-06T20:00:00Z","v":7401,"vw":2088.11523},{"c":2092.01,"h":2100.01,"l":2081,"n":45,"o":2090,"t":"2026-10-06T22:00:00Z","v":1072,"vw":2091.827849},{"c":2071.56,"h":2077.5,"l":2066.68,"n":261,"o":2071.97,"t":"2026-10-07T13:30:00Z","v":3766,"vw":2071.251505},{"c":2061.91,"h":2074.795,"l":2061.91,"n":320,"o":2071.6275,"t":"2026-10-07T13:45:00Z","v":2368,"vw":2071.699486},{"c":2058.74,"h":2066.97,"l":2056.73,"n":362,"o":2064.46,"t":"2026-10-07T14:00:00Z","v":2560,"vw":2060.768537},{"c":2062.88,"h":2064.42,"l":2057.36,"n":448,"o":2057.6,"t":"2026-10-07T14:15:00Z","v":3106,"vw":2061.756832},{"c":2062.52,"h":2066.325,"l":2059.26,"n":338,"o":2062.89,"t":"2026-10-07T14:30:00Z","v":2309,"vw":2062.875894},{"c":2063.71,"h":2067.93,"l":2062.56,"n":406,"o":2062.6,"t":"2026-10-07T14:45:00Z","v":2283,"vw":2065.38858},{"c":2062.51,"h":2064.925,"l":2060.14,"n":310,"o":2064.925,"t":"2026-10-07T15:00:00Z","v":1527,"vw":2062.051527},{"c":2063.605,"h":2064.345,"l":2058.8,"n":326,"o":2061.895,"t":"2026-10-07T15:15:00Z","v":2545,"vw":2062.589291},{"c":2065.4,"h":2066.21,"l":2063.18,"n":372,"o":2063.93,"t":"2026-10-07T15:30:00Z","v":2603,"vw":2064.799801},{"c":2066.23,"h":2066.23,"l":2062.65,"n":150,"o":2065.31,"t":"2026-10-07T15:45:00Z","v":767,"vw":2064.515339},{"c":2067.015,"h":2068.465,"l":2065.49,"n":283,"o":2065.5,"t":"2026-10-07T16:00:00Z","v":1453,"vw":2066.643298},{"c":2067.02,"h":2071.39,"l":2066.4301,"n":266,"o":2067.82,"t":"2026-10-07T16:15:00Z","v":1345,"vw":2069.202749},{"c":2067.98,"h":2068.34,"l":2065.82,"n":272,"o":2066.995,"t":"2026-10-07T16:30:00Z","v":2853,"vw":2067.139846},{"c":2071.52,"h":2072.215,"l":2067.86,"n":261,"o":2069.25,"t":"2026-10-07T16:45:00Z","v":1880,"vw":2070.338921},{"c":2078.13,"h":2078.81,"l":2070.75,"n":262,"o":2071.54,"t":"2026-10-07T17:00:00Z","v":1864,"vw":2076.025825},{"c":2079.11,"h":2081.03,"l":2077.85,"n":228,"o":2078.13,"t":"2026-10-07T17:15:00Z","v":1085,"vw":2079.001904},{"c":2076.31,"h":2078.8,"l":2074.76,"n":342,"o":2078.8,"t":"2026-10-07T17:30:00Z","v":2163,"vw":2076.414453},{"c":2079.55,"h":2080.98,"l":2076.66,"n":254,"o":2076.66,"t":"2026-10-07T17:45:00Z","v":1406,"vw":2079.665752},{"c":2076.72,"h":2081.1,"l":2076.6775,"n":261,"o":2079.33,"t":"2026-10-07T18:00:00Z","v":1302,"vw":2079.272478},{"c":2077.235,"h":2078.52,"l":2076.05,"n":97,"o":2076.13,"t":"2026-10-07T18:15:00Z","v":651,"vw":2077.72569},{"c":2072.87,"h":2076.75,"l":2072.07,"n":377,"o":2076.75,"t":"2026-10-07T18:30:00Z","v":1520,"vw":2073.922903},{"c":2073.88,"h":2074.05,"l":2071.825,"n":302,"o":2072.54,"t":"2026-10-07T18:45:00Z","v":1209,"vw":2072.770398},{"c":2070.0625,"h":2074.52,"l":2067.9,"n":503,"o":2073.265,"t":"2026-10-07T19:00:00Z","v":2610,"vw":2070.177124},{"c":2073.53,"h":2074.29,"l":2070.42,"n":458,"o":2070.765,"t":"2026-10-07T19:15:00Z","v":2681,"vw":2072.305521},{"c":2068.1,"h":2073.35,"l":2065.87,"n":492,"o":2073.35,"t":"2026-10-07T19:30:00Z","v":2411,"vw":2068.318607},{"c":2071.68,"h":2074.58,"l":2062.405,"n":1071,"o":2067.9,"t":"2026-10-07T19:45:00Z","v":4978,"vw":2070.069332},{"c":2071.56,"h":2071.56,"l":2068.55,"n":36,"o":2071.56,"t":"2026-10-07T20:00:00Z","v":8482,"vw":2071.551163},{"c":2064.3,"h":2064.3,"l":2064.3,"n":4,"o":2064.3,"t":"2026-10-08T11:30:00Z","v":200,"vw":2064.3},{"c":2041.45,"h":2067.915,"l":2041.45,"n":163,"o":2057.02,"t":"2026-10-08T13:30:00Z","v":1225,"vw":2055.959246},{"c":2057.67,"h":2069.02,"l":2045.03,"n":255,"o":2053.42,"t":"2026-10-08T13:45:00Z","v":1996,"vw":2058.612303},{"c":2057.83,"h":2063.19,"l":2056.3,"n":197,"o":2061.95,"t":"2026-10-08T14:00:00Z","v":1287,"vw":2059.143434},{"c":2048.025,"h":2059.3167,"l":2048.025,"n":227,"o":2059.3167,"t":"2026-10-08T14:15:00Z","v":1034,"vw":2056.125744},{"c":2052.21,"h":2052.875,"l":2049.96,"n":158,"o":2051.07,"t":"2026-10-08T14:30:00Z","v":786,"vw":2051.726282},{"c":2039.45,"h":2051.21,"l":2037.915,"n":228,"o":2051.21,"t":"2026-10-08T14:45:00Z","v":1249,"vw":2042.122676},{"c":2043.48,"h":2045.31,"l":2040.46,"n":220,"o":2040.46,"t":"2026-10-08T15:00:00Z","v":1346,"vw":2042.355479},{"c":2044.85,"h":2044.85,"l":2040.29,"n":197,"o":2042.03,"t":"2026-10-08T15:15:00Z","v":1075,"vw":2042.480429},{"c":2049.3,"h":2050.62,"l":2039.3,"n":388,"o":2044.85,"t":"2026-10-08T15:30:00Z","v":3768,"vw":2043.935267},{"c":2048.94,"h":2051.39,"l":2048.25,"n":136,"o":2048.475,"t":"2026-10-08T15:45:00Z","v":625,"vw":2049.459427},{"c":2050.99,"h":2052.36,"l":2049.73,"n":186,"o":2052.32,"t":"2026-10-08T16:00:00Z","v":1062,"vw":2051.303149},{"c":2049.49,"h":2059.88,"l":2049.49,"n":418,"o":2052.16,"t":"2026-10-08T16:15:00Z","v":3166,"vw":2054.411855},{"c":2060.97,"h":2062.35,"l":2049.49,"n":225,"o":2051,"t":"2026-10-08T16:30:00Z","v":2160,"vw":2054.042832},{"c":2070.45,"h":2071.605,"l":2058.47,"n":292,"o":2059.92,"t":"2026-10-08T16:45:00Z","v":2423,"vw":2065.539097},{"c":2066.42,"h":2068.12,"l":2055.455,"n":485,"o":2068.11,"t":"2026-10-08T17:00:00Z","v":12728,"vw":2060.278582},{"c":2064.28,"h":2070.9,"l":2064.28,"n":189,"o":2066.215,"t":"2026-10-08T17:15:00Z","v":1244,"vw":2067.437314},{"c":2073.51,"h":2074.67,"l":2065,"n":254,"o":2065,"t":"2026-10-08T17:30:00Z","v":1769,"vw":2068.845903},{"c":2076.06,"h":2077.12,"l":2071.3,"n":454,"o":2074.475,"t":"2026-10-08T17:45:00Z","v":4574,"vw":2073.922688},{"c":2075.435,"h":2078.945,"l":2075.435,"n":118,"o":2075.94,"t":"2026-10-08T18:00:00Z","v":841,"vw":2076.192352},{"c":2068.8125,"h":2077.06,"l":2068.635,"n":185,"o":2077.05,"t":"2026-10-08T18:15:00Z","v":1133,"vw":2069.960513},{"c":2067.87,"h":2070.65,"l":2064.77,"n":283,"o":2067.97,"t":"2026-10-08T18:30:00Z","v":1863,"vw":2067.406795},{"c":2064.88,"h":2068.44,"l":2062.34,"n":399,"o":2066.86,"t":"2026-10-08T18:45:00Z","v":6525,"vw":2063.751533},{"c":2071.09,"h":2071.27,"l":2062.54,"n":318,"o":2064.46,"t":"2026-10-08T19:00:00Z","v":1757,"vw":2065.546753},{"c":2070.25,"h":2072.83,"l":2067.44,"n":496,"o":2071.09,"t":"2026-10-08T19:15:00Z","v":5583,"vw":2069.988302},{"c":2067.17,"h":2071.7798,"l":2064.52,"n":684,"o":2070.17,"t":"2026-10-08T19:30:00Z","v":4617,"vw":2068.070531},{"c":2066.41,"h":2070.82,"l":2064.99,"n":1530,"o":2066.25,"t":"2026-10-08T19:45:00Z","v":10355,"vw":2067.121397},{"c":2065.89,"h":2065.89,"l":2065.89,"n":38,"o":2065.89,"t":"2026-10-08T20:00:00Z","v":13723,"vw":2065.89},{"c":2063.41,"h":2068.635,"l":2049.25,"n":169,"o":2060.2,"t":"2026-10-09T13:30:00Z","v":1510,"vw":2057.82748},{"c":2068.195,"h":2069.22,"l":2058.805,"n":169,"o":2059.105,"t":"2026-10-09T13:45:00Z","v":994,"vw":2064.487029},{"c":2061.06,"h":2068.19,"l":2058,"n":181,"o":2068.19,"t":"2026-10-09T14:00:00Z","v":867,"vw":2063.025193},{"c":2058.23,"h":2066.91,"l":2054.65,"n":383,"o":2060.91,"t":"2026-10-09T14:15:00Z","v":2716,"vw":2063.346137},{"c":2060.76,"h":2060.9499,"l":2052.73,"n":159,"o":2055.99,"t":"2026-10-09T14:30:00Z","v":983,"vw":2057.897313},{"c":2063.28,"h":2067.77,"l":2060.76,"n":235,"o":2060.76,"t":"2026-10-09T14:45:00Z","v":1301,"vw":2065.185484},{"c":2070.03,"h":2070.37,"l":2062.85,"n":247,"o":2065.22,"t":"2026-10-09T15:00:00Z","v":2094,"vw":2068.974021},{"c":2067.02,"h":2072.19,"l":2065.25,"n":423,"o":2070.3,"t":"2026-10-09T15:15:00Z","v":2300,"vw":2069.858046},{"c":2061.61,"h":2069.35,"l":2061.36,"n":187,"o":2066.97,"t":"2026-10-09T15:30:00Z","v":1124,"vw":2066.643276},{"c":2069.18,"h":2069.18,"l":2063.21,"n":120,"o":2064.32,"t":"2026-10-09T15:45:00Z","v":768,"vw":2066.069081},{"c":2073.53,"h":2073.535,"l":2068.785,"n":205,"o":2069.52,"t":"2026-10-09T16:00:00Z","v":845,"vw":2071.759052},{"c":2073.16,"h":2074.51,"l":2072.48,"n":164,"o":2072.865,"t":"2026-10-09T16:15:00Z","v":565,"vw":2073.662354},{"c":2073.355,"h":2076.46,"l":2072.61,"n":295,"o":2072.98,"t":"2026-10-09T16:30:00Z","v":2040,"vw":2074.342782},{"c":2064.64,"h":2073.355,"l":2062.01,"n":437,"o":2073.355,"t":"2026-10-09T16:45:00Z","v":3447,"vw":2066.918568},{"c":2062.98,"h":2064.79,"l":2059.54,"n":285,"o":2064.71,"t":"2026-10-09T17:00:00Z","v":1845,"vw":2062.0688},{"c":2067,"h":2067.19,"l":2060.07,"n":248,"o":2063.545,"t":"2026-10-09T17:15:00Z","v":1720,"vw":2063.264785},{"c":2069.1075,"h":2070.08,"l":2064.82,"n":205,"o":2066.69,"t":"2026-10-09T17:30:00Z","v":1803,"vw":2067.354492},{"c":2070.47,"h":2071.99,"l":2068.72,"n":124,"o":2069.54,"t":"2026-10-09T17:45:00Z","v":694,"vw":2070.088607},{"c":2069.2,"h":2071.39,"l":2067.5835,"n":205,"o":2069.7,"t":"2026-10-09T18:00:00Z","v":1241,"vw":2069.744498},{"c":2069.74,"h":2069.86,"l":2067.46,"n":177,"o":2068.13,"t":"2026-10-09T18:15:00Z","v":1424,"vw":2068.301058},{"c":2072.565,"h":2073.72,"l":2068.19,"n":348,"o":2069.74,"t":"2026-10-09T18:30:00Z","v":3831,"vw":2071.137253},{"c":2073.8525,"h":2074.77,"l":2070.24,"n":190,"o":2072.57,"t":"2026-10-09T18:45:00Z","v":1134,"vw":2071.909619},{"c":2077.435,"h":2079.0775,"l":2075.82,"n":218,"o":2076.29,"t":"2026-10-09T19:00:00Z","v":1252,"vw":2077.477058},{"c":2074.89,"h":2078.5,"l":2074.885,"n":198,"o":2076.825,"t":"2026-10-09T19:15:00Z","v":988,"vw":2077.093947},{"c":2070.59,"h":2076.405,"l":2070.36,"n":413,"o":2074.785,"t":"2026-10-09T19:30:00Z","v":2532,"vw":2073.967032},{"c":2068.085,"h":2073.74,"l":2066.88,"n":997,"o":2071.73,"t":"2026-10-09T19:45:00Z","v":6492,"vw":2068.795082},{"c":2068.39,"h":2068.39,"l":2068.39,"n":30,"o":2068.39,"t":"2026-10-09T20:00:00Z","v":7279,"vw":2068.39},{"c":2074.93,"h":2088.49,"l":2071.79,"n":71,"o":2071.79,"t":"2026-10-12T13:30:00Z","v":394,"vw":2076.629798},{"c":2070.79,"h":2074.91,"l":2066.87,"n":156,"o":2074.91,"t":"2026-10-12T13:45:00Z","v":888,"vw":2071.170713},{"c":2076.62,"h":2078.7699,"l":2070.33,"n":188,"o":2073.8625,"t":"2026-10-12T14:00:00Z","v":938,"vw":2074.825996},{"c":2079.735,"h":2079.735,"l":2073.28,"n":209,"o":2073.28,"t":"2026-10-12T14:15:00Z","v":1642,"vw":2077.942431},{"c":2081.72,"h":2084.88,"l":2081.57,"n":199,"o":2081.57,"t":"2026-10-12T14:30:00Z","v":859,"vw":2083.184685},{"c":2080.5,"h":2081.88,"l":2078.35,"n":148,"o":2080.92,"t":"2026-10-12T14:45:00Z","v":469,"vw":2080.074855},{"c":2081.275,"h":2081.9,"l":2078.39,"n":110,"o":2081.9,"t":"2026-10-12T15:00:00Z","v":560,"vw":2080.558123},{"c":2084.355,"h":2085.5025,"l":2081.17,"n":129,"o":2081.265,"t":"2026-10-12T15:15:00Z","v":550,"vw":2083.428497},{"c":2091.495,"h":2091.495,"l":2086.51,"n":114,"o":2086.51,"t":"2026-10-12T15:30:00Z","v":440,"vw":2089.963077},{"c":2088.345,"h":2090.29,"l":2086.92,"n":236,"o":2090.29,"t":"2026-10-12T15:45:00Z","v":1042,"vw":2088.411606},{"c":2091.83,"h":2092.945,"l":2089.39,"n":126,"o":2089.89,"t":"2026-10-12T16:00:00Z","v":714,"vw":2091.552396},{"c":2089.9,"h":2092.715,"l":2089.9,"n":78,"o":2092.715,"t":"2026-10-12T16:15:00Z","v":351,"vw":2091.564912},{"c":2091.88,"h":2093.28,"l":2090.89,"n":129,"o":2090.895,"t":"2026-10-12T16:30:00Z","v":544,"vw":2091.695},{"c":2092.92,"h":2093.225,"l":2091.31,"n":71,"o":2093.225,"t":"2026-10-12T16:45:00Z","v":279,"vw":2092.602219},{"c":2094.1,"h":2094.1,"l":2090.19,"n":143,"o":2093.535,"t":"2026-10-12T17:00:00Z","v":572,"vw":2092.906843},{"c":2093.58,"h":2094.969,"l":2092.98,"n":98,"o":2093.62,"t":"2026-10-12T17:15:00Z","v":385,"vw":2093.927053},{"c":2089.57,"h":2094.2232,"l":2089.57,"n":100,"o":2093.58,"t":"2026-10-12T17:30:00Z","v":530,"vw":2091.840881},{"c":2089.255,"h":2090.54,"l":2086.31,"n":183,"o":2090.395,"t":"2026-10-12T17:45:00Z","v":1168,"vw":2089.900733},{"c":2088.045,"h":2090.02,"l":2088.035,"n":141,"o":2089.255,"t":"2026-10-12T18:00:00Z","v":677,"vw":2089.51301},{"c":2084.78,"h":2088.045,"l":2084.78,"n":113,"o":2088.045,"t":"2026-10-12T18:15:00Z","v":410,"vw":2085.966923},{"c":2086.06,"h":2086.9199,"l":2083.41,"n":162,"o":2083.41,"t":"2026-10-12T18:30:00Z","v":1246,"vw":2085.571278},{"c":2086.42,"h":2086.49,"l":2085.18,"n":72,"o":2086.06,"t":"2026-10-12T18:45:00Z","v":335,"vw":2085.520904},{"c":2087.7,"h":2089.37,"l":2085.98,"n":298,"o":2086.33,"t":"2026-10-12T19:00:00Z","v":1385,"vw":2088.066061},{"c":2085.97,"h":2087.405,"l":2084.645,"n":172,"o":2086.29,"t":"2026-10-12T19:15:00Z","v":601,"vw":2085.925059},{"c":2081.44,"h":2087.15,"l":2081.44,"n":361,"o":2085.97,"t":"2026-10-12T19:30:00Z","v":1600,"vw":2084.599481},{"c":2083.2,"h":2084.44,"l":2079.715,"n":983,"o":2081.965,"t":"2026-10-12T19:45:00Z","v":4498,"vw":2082.299471},{"c":2082.5,"h":2082.5,"l":2079.79,"n":30,"o":2082.5,"t":"2026-10-12T20:00:00Z","v":4757,"vw":2082.485737},{"c":2090,"h":2090,"l":2085,"n":23,"o":2085,"t":"2026-10-13T08:45:00Z","v":409,"vw":2085.714286},{"c":2075,"h":2096,"l":2075,"n":48,"o":2091,"t":"2026-10-13T13:15:00Z","v":263,"vw":2087.438125},{"c":2092.62,"h":2096.17,"l":2083.72,"n":217,"o":2083.72,"t":"2026-10-13T13:30:00Z","v":1563,"vw":2086.858326},{"c":2069.575,"h":2090.68,"l":2067.5,"n":242,"o":2090.68,"t":"2026-10-13T13:45:00Z","v":869,"vw":2080.250014},{"c":2065.27,"h":2069.57,"l":2053.4,"n":205,"o":2069.57,"t":"2026-10-13T14:00:00Z","v":1860,"vw":2061.111858},{"c":2078.78,"h":2078.81,"l":2065.26,"n":190,"o":2065.26,"t":"2026-10-13T14:15:00Z","v":993,"vw":2073.125631},{"c":2077.04,"h":2078.04,"l":2075.46,"n":75,"o":2076.39,"t":"2026-10-13T14:30:00Z","v":334,"vw":2076.327098},{"c":2077.2,"h":2083.1199,"l":2075.5,"n":248,"o":2079.04,"t":"2026-10-13T14:45:00Z","v":1672,"vw":2078.396232},{"c":2077.95,"h":2077.95,"l":2075.32,"n":69,"o":2076.03,"t":"2026-10-13T15:00:00Z","v":362,"vw":2076.521286},{"c":2083.71,"h":2085.8199,"l":2081.21,"n":285,"o":2081.41,"t":"2026-10-13T15:15:00Z","v":1856,"vw":2083.058384},{"c":2083.075,"h":2089.04,"l":2081.84,"n":320,"o":2085.42,"t":"2026-10-13T15:30:00Z","v":1854,"vw":2086.285141},{"c":2078.115,"h":2081.64,"l":2075.83,"n":81,"o":2081.64,"t":"2026-10-13T15:45:00Z","v":311,"vw":2078.875036},{"c":2070.09,"h":2077.37,"l":2068.73,"n":111,"o":2075.525,"t":"2026-10-13T16:00:00Z","v":528,"vw":2072.919963},{"c":2066.76,"h":2072.69,"l":2065.5,"n":238,"o":2070.7,"t":"2026-10-13T16:15:00Z","v":2255,"vw":2069.036804},{"c":2069.14,"h":2069.14,"l":2063.37,"n":170,"o":2064.2275,"t":"2026-10-13T16:30:00Z","v":1043,"vw":2064.935702},{"c":2072.92,"h":2073.19,"l":2070.09,"n":110,"o":2070.09,"t":"2026-10-13T16:45:00Z","v":592,"vw":2072.650301},{"c":2074.85,"h":2076.26,"l":2071.4601,"n":199,"o":2073.03,"t":"2026-10-13T17:00:00Z","v":1614,"vw":2073.432165},{"c":2070.432,"h":2075.71,"l":2070.432,"n":113,"o":2074.85,"t":"2026-10-13T17:15:00Z","v":1132,"vw":2074.462754},{"c":2075,"h":2075,"l":2071.97,"n":115,"o":2072.11,"t":"2026-10-13T17:30:00Z","v":786,"vw":2073.38391},{"c":2071.43,"h":2075,"l":2071.43,"n":76,"o":2075,"t":"2026-10-13T17:45:00Z","v":436,"vw":2074.50619},{"c":2073.37,"h":2074.955,"l":2070.545,"n":126,"o":2071.73,"t":"2026-10-13T18:00:00Z","v":540,"vw":2072.892766},{"c":2072.605,"h":2073.705,"l":2071.49,"n":185,"o":2071.59,"t":"2026-10-13T18:15:00Z","v":949,"vw":2072.475529},{"c":2076.48,"h":2078.32,"l":2073.34,"n":137,"o":2073.34,"t":"2026-10-13T18:30:00Z","v":1039,"vw":2075.464838},{"c":2078.725,"h":2080.1499,"l":2076.495,"n":285,"o":2077.23,"t":"2026-10-13T18:45:00Z","v":3653,"vw":2078.077941},{"c":2081.595,"h":2084.22,"l":2078.8601,"n":246,"o":2080,"t":"2026-10-13T19:00:00Z","v":2388,"vw":2080.792944},{"c":2076.77,"h":2081.99,"l":2076.05,"n":217,"o":2081.13,"t":"2026-10-13T19:15:00Z","v":826,"vw":2078.645614},{"c":2082,"h":2082.57,"l":2076.3,"n":414,"o":2076.625,"t":"2026-10-13T19:30:00Z","v":3097,"vw":2078.659987},{"c":2075,"h":2083.48,"l":2074.855,"n":966,"o":2081.045,"t":"2026-10-13T19:45:00Z","v":10043,"vw":2078.974658},{"c":2075.12,"h":2075.12,"l":2075.12,"n":39,"o":2075.12,"t":"2026-10-13T20:00:00Z","v":17899,"vw":2075.12},{"c":2085,"h":2085,"l":2075,"n":34,"o":2075,"t":"2026-10-13T23:15:00Z","v":775,"vw":2078.333333},{"c":2079.99,"h":2080,"l":2079.99,"n":40,"o":2080,"t":"2026-10-13T23:30:00Z","v":817,"vw":2079.99954},{"c":2042.56,"h":2053.08,"l":2042.56,"n":232,"o":2042.91,"t":"2026-10-14T13:30:00Z","v":1897,"vw":2048.323703},{"c":2037.98,"h":2044.195,"l":2029.855,"n":136,"o":2039.08,"t":"2026-10-14T13:45:00Z","v":1002,"vw":2036.910815},{"c":2034.8,"h":2045.7,"l":2034.61,"n":235,"o":2037.995,"t":"2026-10-14T14:00:00Z","v":1640,"vw":2038.965044},{"c":2047.325,"h":2048.38,"l":2032.71,"n":313,"o":2032.71,"t":"2026-10-14T14:15:00Z","v":1762,"vw":2044.431374},{"c":2048.42,"h":2051.62,"l":2045.59,"n":186,"o":2050.15,"t":"2026-10-14T14:30:00Z","v":1288,"vw":2048.750219},{"c":2048.11,"h":2053.97,"l":2043.8,"n":212,"o":2047.97,"t":"2026-10-14T14:45:00Z","v":1195,"vw":2048.781513},{"c":2049.82,"h":2049.82,"l":2044.64,"n":132,"o":2047.9,"t":"2026-10-14T15:00:00Z","v":797,"vw":2047.289453},{"c":2050.675,"h":2054.75,"l":2050.165,"n":248,"o":2050.165,"t":"2026-10-14T15:15:00Z","v":1334,"vw":2052.227666},{"c":2052.33,"h":2054.06,"l":2050.365,"n":131,"o":2050.48,"t":"2026-10-14T15:30:00Z","v":742,"vw":2051.510187},{"c":2055.79,"h":2059.9,"l":2052.14,"n":165,"o":2052.33,"t":"2026-10-14T15:45:00Z","v":989,"vw":2056.844003},{"c":2054.29,"h":2056.702,"l":2052.22,"n":165,"o":2056.702,"t":"2026-10-14T16:00:00Z","v":843,"vw":2053.399757},{"c":2048.99,"h":2052.9,"l":2045.55,"n":87,"o":2052.9,"t":"2026-10-14T16:15:00Z","v":460,"vw":2048.635299},{"c":2047.225,"h":2052.66,"l":2047.225,"n":134,"o":2050.865,"t":"2026-10-14T16:30:00Z","v":1163,"vw":2050.538556},{"c":2047.22,"h":2047.22,"l":2045.67,"n":58,"o":2047.135,"t":"2026-10-14T16:45:00Z","v":297,"vw":2046.789706},{"c":2043.14,"h":2046.485,"l":2043.14,"n":239,"o":2045.44,"t":"2026-10-14T17:00:00Z","v":1033,"vw":2044.791143},{"c":2045.03,"h":2047.84,"l":2044.87,"n":127,"o":2044.87,"t":"2026-10-14T17:15:00Z","v":624,"vw":2045.96319},{"c":2044.47,"h":2045.47,"l":2042.6803,"n":135,"o":2044.96,"t":"2026-10-14T17:30:00Z","v":710,"vw":2044.77266},{"c":2043.885,"h":2046.73,"l":2042.65,"n":190,"o":2045.79,"t":"2026-10-14T17:45:00Z","v":1075,"vw":2044.662701},{"c":2043.65,"h":2044.98,"l":2039.96,"n":220,"o":2043.885,"t":"2026-10-14T18:00:00Z","v":1311,"vw":2042.469769},{"c":2045.86,"h":2045.86,"l":2042.755,"n":156,"o":2043.82,"t":"2026-10-14T18:15:00Z","v":820,"vw":2044.537364},{"c":2043.67,"h":2045.9,"l":2043.48,"n":141,"o":2045.01,"t":"2026-10-14T18:30:00Z","v":723,"vw":2044.636474},{"c":2040.78,"h":2043.47,"l":2039.3,"n":128,"o":2043.47,"t":"2026-10-14T18:45:00Z","v":760,"vw":2041.771281},{"c":2047.15,"h":2047.15,"l":2039.9,"n":202,"o":2041.72,"t":"2026-10-14T19:00:00Z","v":1478,"vw":2042.865689},{"c":2047.695,"h":2049.1225,"l":2046.4,"n":125,"o":2046.4,"t":"2026-10-14T19:15:00Z","v":841,"vw":2047.686366},{"c":2046.8275,"h":2047.73,"l":2042.47,"n":265,"o":2045.52,"t":"2026-10-14T19:30:00Z","v":1663,"vw":2045.358393},{"c":2055.79,"h":2057.375,"l":2045.615,"n":959,"o":2046.16,"t":"2026-10-14T19:45:00Z","v":4497,"vw":2051.544586},{"c":2055.34,"h":2055.34,"l":2055.34,"n":29,"o":2055.34,"t":"2026-10-14T20:00:00Z","v":11429,"vw":2055.34},{"c":2055.99,"h":2069.35,"l":2037.605,"n":170,"o":2057.56,"t":"2026-10-15T13:30:00Z","v":804,"vw":2063.522872},{"c":2063.74,"h":2063.74,"l":2055.53,"n":73,"o":2057.03,"t":"2026-10-15T13:45:00Z","v":308,"vw":2062.814211},{"c":2069.9601,"h":2071.77,"l":2060.23,"n":310,"o":2060.23,"t":"2026-10-15T14:00:00Z","v":1959,"vw":2066.795464},{"c":2072.58,"h":2074.99,"l":2065.38,"n":301,"o":2072.61,"t":"2026-10-15T14:15:00Z","v":1200,"vw":2071.790944},{"c":2083.44,"h":2084.78,"l":2076.13,"n":215,"o":2076.13,"t":"2026-10-15T14:30:00Z","v":943,"vw":2079.413734},{"c":2081.065,"h":2087.56,"l":2080.91,"n":293,"o":2084.42,"t":"2026-10-15T14:45:00Z","v":1565,"vw":2084.368891},{"c":2073.39,"h":2083.53,"l":2073.39,"n":166,"o":2082.7,"t":"2026-10-15T15:00:00Z","v":521,"vw":2080.12541},{"c":2064.94,"h":2073.97,"l":2064.94,"n":214,"o":2071.705,"t":"2026-10-15T15:15:00Z","v":826,"vw":2070.5138},{"c":2072.84,"h":2072.84,"l":2067.395,"n":135,"o":2068.04,"t":"2026-10-15T15:30:00Z","v":536,"vw":2069.973053},{"c":2072.41,"h":2075.445,"l":2069.22,"n":248,"o":2075.44,"t":"2026-10-15T15:45:00Z","v":850,"vw":2072.176605},{"c":2071.63,"h":2076.2199,"l":2070.7301,"n":220,"o":2072.8575,"t":"2026-10-15T16:00:00Z","v":1368,"vw":2073.439833},{"c":2075.38,"h":2075.86,"l":2071.48,"n":198,"o":2071.62,"t":"2026-10-15T16:15:00Z","v":833,"vw":2073.136848},{"c":2078,"h":2078.7,"l":2074.57,"n":160,"o":2074.73,"t":"2026-10-15T16:30:00Z","v":621,"vw":2076.702688},{"c":2079.665,"h":2080.73,"l":2078.47,"n":174,"o":2078.73,"t":"2026-10-15T16:45:00Z","v":940,"vw":2079.486267},{"c":2084.57,"h":2084.57,"l":2080.96,"n":173,"o":2080.965,"t":"2026-10-15T17:00:00Z","v":755,"vw":2081.951427},{"c":2086.325,"h":2087.72,"l":2082.745,"n":201,"o":2082.745,"t":"2026-10-15T17:15:00Z","v":1276,"vw":2086.321995},{"c":2088.33,"h":2089.39,"l":2086.35,"n":290,"o":2087.02,"t":"2026-10-15T17:30:00Z","v":2046,"vw":2088.014159},{"c":2082.56,"h":2089.76,"l":2082.56,"n":324,"o":2089.56,"t":"2026-10-15T17:45:00Z","v":2028,"vw":2086.728534},{"c":2088.85,"h":2088.85,"l":2083.17,"n":239,"o":2083.17,"t":"2026-10-15T18:00:00Z","v":1683,"vw":2086.722945},{"c":2088.69,"h":2091.73,"l":2087.73,"n":299,"o":2088.85,"t":"2026-10-15T18:15:00Z","v":2312,"vw":2089.626102},{"c":2087.64,"h":2091.44,"l":2086.86,"n":243,"o":2089.42,"t":"2026-10-15T18:30:00Z","v":1524,"vw":2088.193369},{"c":2088.73,"h":2090.53,"l":2088.22,"n":220,"o":2088.43,"t":"2026-10-15T18:45:00Z","v":1015,"vw":2089.441031},{"c":2091.12,"h":2091.67,"l":2089.49,"n":205,"o":2089.49,"t":"2026-10-15T19:00:00Z","v":768,"vw":2090.788347},{"c":2093.52,"h":2094.7,"l":2091.56,"n":343,"o":2091.67,"t":"2026-10-15T19:15:00Z","v":2187,"vw":2092.863622},{"c":2092.58,"h":2094.82,"l":2090.8,"n":636,"o":2093.9,"t":"2026-10-15T19:30:00Z","v":3392,"vw":2093.746266},{"c":2097.14,"h":2099.36,"l":2090.65,"n":1408,"o":2092.49,"t":"2026-10-15T19:45:00Z","v":7979,"vw":2095.117893},{"c":2097.2,"h":2097.2,"l":2097.2,"n":38,"o":2097.2,"t":"2026-10-15T20:00:00Z","v":8484,"vw":2097.2},{"c":2135.085,"h":2135.085,"l":2107.77,"n":281,"o":2109.53,"t":"2026-10-16T13:30:00Z","v":1237,"vw":2123.680168},{"c":2133.45,"h":2138.5,"l":2131.5,"n":270,"o":2131.78,"t":"2026-10-16T13:45:00Z","v":2032,"vw":2135.541996},{"c":2125.12,"h":2134.1425,"l":2124.89,"n":219,"o":2132.725,"t":"2026-10-16T14:00:00Z","v":902,"vw":2130.045303},{"c":2141.065,"h":2142.33,"l":2123.64,"n":269,"o":2125.74,"t":"2026-10-16T14:15:00Z","v":2120,"vw":2136.891833},{"c":2135.13,"h":2144.47,"l":2135.105,"n":337,"o":2144.215,"t":"2026-10-16T14:30:00Z","v":2086,"vw":2138.955608},{"c":2138.57,"h":2139.79,"l":2132.225,"n":270,"o":2135.65,"t":"2026-10-16T14:45:00Z","v":1646,"vw":2135.306266},{"c":2149.53,"h":2149.99,"l":2139.2725,"n":285,"o":2139.63,"t":"2026-10-16T15:00:00Z","v":1188,"vw":2145.500919},{"c":2152.525,"h":2154.6099,"l":2149.43,"n":292,"o":2151.155,"t":"2026-10-16T15:15:00Z","v":1647,"vw":2151.67083},{"c":2143.28,"h":2151.66,"l":2142.43,"n":252,"o":2150.85,"t":"2026-10-16T15:30:00Z","v":1298,"vw":2147.11225},{"c":2132.55,"h":2141.69,"l":2132.55,"n":293,"o":2140.9,"t":"2026-10-16T15:45:00Z","v":1986,"vw":2137.939345},{"c":2131.01,"h":2134.29,"l":2129.58,"n":291,"o":2133.9,"t":"2026-10-16T16:00:00Z","v":1604,"vw":2131.215123},{"c":2132.79,"h":2136.395,"l":2129.75,"n":398,"o":2131.73,"t":"2026-10-16T16:15:00Z","v":3373,"vw":2133.045275},{"c":2128.35,"h":2134.48,"l":2126.57,"n":91,"o":2133.31,"t":"2026-10-16T16:30:00Z","v":438,"vw":2130.729887},{"c":2117.835,"h":2125.02,"l":2117.5448,"n":208,"o":2124.25,"t":"2026-10-16T16:45:00Z","v":1126,"vw":2120.515424},{"c":2114.65,"h":2118.12,"l":2113.455,"n":184,"o":2118.12,"t":"2026-10-16T17:00:00Z","v":1095,"vw":2115.410257},{"c":2119.89,"h":2123.07,"l":2114.105,"n":270,"o":2114.54,"t":"2026-10-16T17:15:00Z","v":1289,"vw":2117.938061},{"c":2119.69,"h":2120.89,"l":2116.3051,"n":259,"o":2119.17,"t":"2026-10-16T17:30:00Z","v":1663,"vw":2119.150265},{"c":2109.73,"h":2117.62,"l":2109.63,"n":211,"o":2117.62,"t":"2026-10-16T17:45:00Z","v":853,"vw":2113.675112},{"c":2113.15,"h":2114.69,"l":2107.93,"n":225,"o":2109.03,"t":"2026-10-16T18:00:00Z","v":1174,"vw":2111.842307},{"c":2115.25,"h":2118.88,"l":2112.97,"n":196,"o":2113.97,"t":"2026-10-16T18:15:00Z","v":902,"vw":2116.085038},{"c":2119.84,"h":2123.22,"l":2115.01,"n":295,"o":2115.06,"t":"2026-10-16T18:30:00Z","v":1998,"vw":2118.348118},{"c":2118.62,"h":2120.42,"l":2117.73,"n":282,"o":2119.33,"t":"2026-10-16T18:45:00Z","v":1195,"vw":2119.055781},{"c":2120.81,"h":2122.47,"l":2116.11,"n":314,"o":2117.23,"t":"2026-10-16T19:00:00Z","v":1859,"vw":2118.41529},{"c":2117.4,"h":2120.7,"l":2113.93,"n":332,"o":2119.645,"t":"2026-10-16T19:15:00Z","v":2048,"vw":2117.345346},{"c":2116.35,"h":2119.53,"l":2115.355,"n":364,"o":2117.8,"t":"2026-10-16T19:30:00Z","v":1933,"vw":2117.837188},{"c":2122.87,"h":2128.74,"l":2116.71,"n":1422,"o":2116.71,"t":"2026-10-16T19:45:00Z","v":7536,"vw":2122.311301},{"c":2122.48,"h":2123.74,"l":2122.48,"n":37,"o":2123.74,"t":"2026-10-16T20:00:00Z","v":10145,"vw":2123.737439},{"c":2120.2,"h":2130,"l":2120.2,"n":29,"o":2124,"t":"2026-10-16T21:15:00Z","v":654,"vw":2126.439035},{"c":2123.86,"h":2123.86,"l":2115.05,"n":20,"o":2120,"t":"2026-10-16T21:30:00Z","v":320,"vw":2118.163667},{"c":2121,"h":2133.01,"l":2114,"n":55,"o":2123,"t":"2026-10-16T23:00:00Z","v":1089,"vw":2124.067887},{"c":2120,"h":2120,"l":2120,"n":2,"o":2120,"t":"2026-10-16T23:45:00Z","v":52,"vw":2120},{"c":2126.5,"h":2134.01,"l":2123.5,"n":65,"o":2127,"t":"2026-10-19T08:45:00Z","v":1170,"vw":2129.062081},{"c":2122.67,"h":2122.67,"l":2122.67,"n":4,"o":2122.67,"t":"2026-10-19T12:00:00Z","v":40,"vw":2122.67},{"c":2112,"h":2114,"l":2112,"n":3,"o":2114,"t":"2026-10-19T12:45:00Z","v":30,"vw":2113.2},{"c":2110,"h":2119.99,"l":2110,"n":37,"o":2114.99,"t":"2026-10-19T13:00:00Z","v":175,"vw":2114.971818},{"c":2113.9,"h":2115.575,"l":2082.05,"n":184,"o":2104.9,"t":"2026-10-19T13:30:00Z","v":1177,"vw":2108.44487},{"c":2112.7,"h":2114.39,"l":2106.27,"n":216,"o":2114.375,"t":"2026-10-19T13:45:00Z","v":1114,"vw":2111.827194},{"c":2118.46,"h":2118.5,"l":2110.69,"n":238,"o":2112.755,"t":"2026-10-19T14:00:00Z","v":1383,"vw":2114.676965},{"c":2115.1,"h":2120.81,"l":2113.35,"n":334,"o":2118.59,"t":"2026-10-19T14:15:00Z","v":1475,"vw":2118.031653},{"c":2113.89,"h":2115.47,"l":2112.12,"n":164,"o":2115.46,"t":"2026-10-19T14:30:00Z","v":712,"vw":2114.040243},{"c":2113.9,"h":2115,"l":2109.65,"n":207,"o":2111.91,"t":"2026-10-19T14:45:00Z","v":748,"vw":2112.652792},{"c":2119.45,"h":2120.72,"l":2113.535,"n":258,"o":2113.55,"t":"2026-10-19T15:00:00Z","v":1241,"vw":2117.995824},{"c":2122.01,"h":2125.02,"l":2119.6501,"n":372,"o":2121.0799,"t":"2026-10-19T15:15:00Z","v":2320,"vw":2122.164289},{"c":2123.89,"h":2125.68,"l":2120.89,"n":203,"o":2122.27,"t":"2026-10-19T15:30:00Z","v":1099,"vw":2123.700722},{"c":2116.945,"h":2122.57,"l":2116.105,"n":344,"o":2122.57,"t":"2026-10-19T15:45:00Z","v":2302,"vw":2119.152479},{"c":2107.55,"h":2117.66,"l":2106.47,"n":229,"o":2117.62,"t":"2026-10-19T16:00:00Z","v":1072,"vw":2111.966605},{"c":2111.585,"h":2113.28,"l":2107.76,"n":234,"o":2107.86,"t":"2026-10-19T16:15:00Z","v":866,"vw":2110.808085},{"c":2112.5,"h":2114.02,"l":2111.44,"n":168,"o":2111.785,"t":"2026-10-19T16:30:00Z","v":686,"vw":2112.472459},{"c":2114.285,"h":2115.39,"l":2110.9,"n":211,"o":2112.65,"t":"2026-10-19T16:45:00Z","v":770,"vw":2113.300954},{"c":2115.28,"h":2115.48,"l":2111.16,"n":247,"o":2114.4,"t":"2026-10-19T17:00:00Z","v":1230,"vw":2113.62115},{"c":2114.01,"h":2116.4,"l":2113.79,"n":137,"o":2115.016,"t":"2026-10-19T17:15:00Z","v":715,"vw":2115.018712},{"c":2115.49,"h":2116.83,"l":2113.5401,"n":263,"o":2115.97,"t":"2026-10-19T17:30:00Z","v":2158,"vw":2114.908206},{"c":2113.83,"h":2116.6,"l":2113.83,"n":282,"o":2116.135,"t":"2026-10-19T17:45:00Z","v":1430,"vw":2114.957415},{"c":2111.48,"h":2113.67,"l":2106.94,"n":390,"o":2112.45,"t":"2026-10-19T18:00:00Z","v":2439,"vw":2111.604443},{"c":2108.57,"h":2112.26,"l":2108.57,"n":247,"o":2111.48,"t":"2026-10-19T18:15:00Z","v":1194,"vw":2110.481355},{"c":2104.03,"h":2107.53,"l":2104,"n":226,"o":2107.3901,"t":"2026-10-19T18:30:00Z","v":904,"vw":2106.063516},{"c":2100.69,"h":2103.98,"l":2099.385,"n":276,"o":2102.69,"t":"2026-10-19T18:45:00Z","v":2044,"vw":2102.957296},{"c":2107.53,"h":2107.53,"l":2102.93,"n":321,"o":2102.93,"t":"2026-10-19T19:00:00Z","v":1209,"vw":2105.673543},{"c":2102.7,"h":2110.19,"l":2102.69,"n":397,"o":2108.09,"t":"2026-10-19T19:15:00Z","v":3253,"vw":2107.381597},{"c":2100.32,"h":2103.72,"l":2099.22,"n":633,"o":2102.69,"t":"2026-10-19T19:30:00Z","v":3053,"vw":2101.523889},{"c":2096.88,"h":2103.5,"l":2095,"n":1467,"o":2101.62,"t":"2026-10-19T19:45:00Z","v":7981,"vw":2099.334977},{"c":2092,"h":2096.87,"l":2092,"n":53,"o":2096.87,"t":"2026-10-19T20:00:00Z","v":14859,"vw":2096.77967},{"c":2101,"h":2109,"l":2100.01,"n":8,"o":2109,"t":"2026-10-19T20:15:00Z","v":249,"vw":2100.781296},{"c":2096.5,"h":2101,"l":2096.5,"n":12,"o":2100.98,"t":"2026-10-19T22:30:00Z","v":203,"vw":2098.734615},{"c":2132.54,"h":2138.51,"l":2091.32,"n":209,"o":2091.32,"t":"2026-10-20T13:30:00Z","v":1901,"vw":2113.778978},{"c":2143.43,"h":2151.14,"l":2130,"n":376,"o":2130.33,"t":"2026-10-20T13:45:00Z","v":2488,"vw":2146.746388},{"c":2128.7,"h":2143.495,"l":2126.84,"n":218,"o":2143.495,"t":"2026-10-20T14:00:00Z","v":910,"vw":2134.036854},{"c":2133.59,"h":2137.95,"l":2124.94,"n":287,"o":2128.575,"t":"2026-10-20T14:15:00Z","v":1615,"vw":2130.413994},{"c":2132.67,"h":2135.7,"l":2129.82,"n":149,"o":2135.7,"t":"2026-10-20T14:30:00Z","v":820,"vw":2132.828885},{"c":2129.78,"h":2136.4699,"l":2127.75,"n":290,"o":2132.23,"t":"2026-10-20T14:45:00Z","v":1967,"vw":2132.313499},{"c":2119.03,"h":2129.44,"l":2119.03,"n":243,"o":2129.44,"t":"2026-10-20T15:00:00Z","v":1295,"vw":2123.040946},{"c":2120.3,"h":2125.44,"l":2120.3,"n":180,"o":2121.26,"t":"2026-10-20T15:15:00Z","v":799,"vw":2123.119683},{"c":2127.86,"h":2128.43,"l":2117.97,"n":294,"o":2118.22,"t":"2026-10-20T15:30:00Z","v":2866,"vw":2124.290355},{"c":2128.04,"h":2128.91,"l":2124.4,"n":215,"o":2126.82,"t":"2026-10-20T15:45:00Z","v":1408,"vw":2126.841297},{"c":2122.935,"h":2128.9,"l":2122.935,"n":240,"o":2128.9,"t":"2026-10-20T16:00:00Z","v":2070,"vw":2126.61033},{"c":2125.33,"h":2126.405,"l":2122.26,"n":151,"o":2123.92,"t":"2026-10-20T16:15:00Z","v":879,"vw":2124.145041},{"c":2125.345,"h":2129.63,"l":2125.28,"n":224,"o":2125.625,"t":"2026-10-20T16:30:00Z","v":2788,"vw":2127.297737},{"c":2124.985,"h":2129.155,"l":2123.2501,"n":186,"o":2125.32,"t":"2026-10-20T16:45:00Z","v":1202,"vw":2126.537638},{"c":2128.55,"h":2128.96,"l":2125.89,"n":217,"o":2126.37,"t":"2026-10-20T17:00:00Z","v":1132,"vw":2126.914748},{"c":2126.425,"h":2128.55,"l":2124.65,"n":259,"o":2128.55,"t":"2026-10-20T17:15:00Z","v":1431,"vw":2126.655677},{"c":2125.95,"h":2127.89,"l":2125.95,"n":145,"o":2126.29,"t":"2026-10-20T17:30:00Z","v":919,"vw":2127.130322},{"c":2124.635,"h":2125.82,"l":2123.37,"n":143,"o":2125.75,"t":"2026-10-20T17:45:00Z","v":637,"vw":2124.44961},{"c":2124.985,"h":2126.2601,"l":2123.81,"n":175,"o":2125.135,"t":"2026-10-20T18:00:00Z","v":1044,"vw":2125.254251},{"c":2125.82,"h":2126.565,"l":2123.25,"n":375,"o":2125.09,"t":"2026-10-20T18:15:00Z","v":2067,"vw":2124.943804},{"c":2124.26,"h":2126.07,"l":2122.08,"n":270,"o":2125.905,"t":"2026-10-20T18:30:00Z","v":1657,"vw":2124.112349},{"c":2125.16,"h":2125.16,"l":2123.945,"n":198,"o":2124.03,"t":"2026-10-20T18:45:00Z","v":1217,"vw":2124.633016},{"c":2127.95,"h":2129.655,"l":2125.17,"n":407,"o":2125.17,"t":"2026-10-20T19:00:00Z","v":2330,"vw":2127.248491},{"c":2130.49,"h":2132.07,"l":2126.69,"n":491,"o":2126.7,"t":"2026-10-20T19:15:00Z","v":3811,"vw":2130.167918},{"c":2124.475,"h":2132.75,"l":2122.85,"n":671,"o":2130.49,"t":"2026-10-20T19:30:00Z","v":3729,"vw":2126.451966},{"c":2120.4,"h":2125.27,"l":2115.73,"n":1841,"o":2123.75,"t":"2026-10-20T19:45:00Z","v":10785,"vw":2121.537483},{"c":2118,"h":2121,"l":2116.94,"n":42,"o":2120.39,"t":"2026-10-20T20:00:00Z","v":12469,"vw":2120.361095},{"c":2123,"h":2123,"l":2123,"n":4,"o":2123,"t":"2026-10-20T20:30:00Z","v":122,"vw":2123},{"c":2124.04,"h":2124.04,"l":2124.04,"n":1,"o":2124.04,"t":"2026-10-20T20:45:00Z","v":10,"vw":2124.04},{"c":2129,"h":2131.97,"l":2129,"n":24,"o":2131.97,"t":"2026-10-20T22:45:00Z","v":56,"vw":2130.98},{"c":2132,"h":2132,"l":2131.01,"n":15,"o":2131.01,"t":"2026-10-20T23:00:00Z","v":228,"vw":2131.131415},{"c":2131.54,"h":2131.54,"l":2131.54,"n":1,"o":2131.54,"t":"2026-10-20T23:45:00Z","v":30,"vw":2131.54},{"c":2109,"h":2110.01,"l":2060,"n":77,"o":2110.01,"t":"2026-10-21T12:30:00Z","v":675,"vw":2074.013029},{"c":2123,"h":2126,"l":2113.89,"n":56,"o":2122,"t":"2026-10-21T12:45:00Z","v":402,"vw":2120.846373},{"c":2128.44,"h":2140.485,"l":2120.39,"n":262,"o":2137.19,"t":"2026-10-21T13:30:00Z","v":1711,"vw":2131.707843},{"c":2137.92,"h":2140.74,"l":2130.69,"n":248,"o":2130.69,"t":"2026-10-21T13:45:00Z","v":917,"vw":2134.990216},{"c":2135.7499,"h":2135.7499,"l":2127.29,"n":262,"o":2132.34,"t":"2026-10-21T14:00:00Z","v":1143,"vw":2130.6492},{"c":2135.55,"h":2135.55,"l":2127.86,"n":262,"o":2130.63,"t":"2026-10-21T14:15:00Z","v":1463,"vw":2130.696641},{"c":2145.09,"h":2145.09,"l":2134.415,"n":233,"o":2135.55,"t":"2026-10-21T14:30:00Z","v":1208,"vw":2141.619152},{"c":2137.47,"h":2146.95,"l":2137.47,"n":201,"o":2146.95,"t":"2026-10-21T14:45:00Z","v":907,"vw":2143.479124},{"c":2137.43,"h":2138.85,"l":2136.835,"n":183,"o":2137.38,"t":"2026-10-21T15:00:00Z","v":1215,"vw":2137.473135},{"c":2137.455,"h":2139.59,"l":2137.455,"n":187,"o":2138.075,"t":"2026-10-21T15:15:00Z","v":685,"vw":2138.532414},{"c":2139.65,"h":2140.065,"l":2138.19,"n":197,"o":2139.39,"t":"2026-10-21T15:30:00Z","v":963,"vw":2139.24724},{"c":2138.05,"h":2139.53,"l":2136.46,"n":169,"o":2139.53,"t":"2026-10-21T15:45:00Z","v":1065,"vw":2137.788047},{"c":2135.57,"h":2139.65,"l":2134.13,"n":217,"o":2138.88,"t":"2026-10-21T16:00:00Z","v":1006,"vw":2136.897821},{"c":2136.82,"h":2137.62,"l":2134.59,"n":303,"o":2134.59,"t":"2026-10-21T16:15:00Z","v":1364,"vw":2136.565242},{"c":2141.525,"h":2142.91,"l":2137.44,"n":335,"o":2137.44,"t":"2026-10-21T16:30:00Z","v":1729,"vw":2140.490271},{"c":2137.84,"h":2139.94,"l":2134.26,"n":256,"o":2139.92,"t":"2026-10-21T16:45:00Z","v":1189,"vw":2137.470914},{"c":2140.2,"h":2141.3,"l":2137.73,"n":286,"o":2139.18,"t":"2026-10-21T17:00:00Z","v":1366,"vw":2140.189441},{"c":2139.71,"h":2140.86,"l":2138.45,"n":190,"o":2140.17,"t":"2026-10-21T17:15:00Z","v":905,"vw":2139.591035},{"c":2140.31,"h":2141.68,"l":2138.29,"n":296,"o":2139.695,"t":"2026-10-21T17:30:00Z","v":1334,"vw":2140.106875},{"c":2144.3,"h":2145.54,"l":2141.59,"n":386,"o":2141.59,"t":"2026-10-21T17:45:00Z","v":1870,"vw":2143.340101},{"c":2140.24,"h":2144.19,"l":2140.24,"n":312,"o":2144.07,"t":"2026-10-21T18:00:00Z","v":1431,"vw":2142.449856},{"c":2140.51,"h":2142.06,"l":2139.62,"n":338,"o":2139.62,"t":"2026-10-21T18:15:00Z","v":1734,"vw":2140.810757},{"c":2141.99,"h":2142.91,"l":2139.515,"n":524,"o":2140.13,"t":"2026-10-21T18:30:00Z","v":2520,"vw":2140.74996},{"c":2137.07,"h":2143.49,"l":2136.95,"n":355,"o":2143.49,"t":"2026-10-21T18:45:00Z","v":1858,"vw":2139.800099},{"c":2130.92,"h":2135.6,"l":2127.305,"n":383,"o":2135.6,"t":"2026-10-21T19:00:00Z","v":2236,"vw":2130.176328},{"c":2140.06,"h":2142.47,"l":2130.9,"n":523,"o":2130.9,"t":"2026-10-21T19:15:00Z","v":3763,"vw":2137.244313},{"c":2141.71,"h":2142.83,"l":2137.51,"n":681,"o":2142.0725,"t":"2026-10-21T19:30:00Z","v":3488,"vw":2140.444947},{"c":2144.54,"h":2148.31,"l":2137.78,"n":1489,"o":2142.87,"t":"2026-10-21T19:45:00Z","v":8684,"vw":2144.719916},{"c":2140,"h":2241.75,"l":2139.76,"n":87,"o":2143.91,"t":"2026-10-21T20:00:00Z","v":10580,"vw":2144.096797},{"c":2145.5,"h":2150,"l":2145.5,"n":24,"o":2150,"t":"2026-10-21T20:45:00Z","v":337,"vw":2147.213576},{"c":2137,"h":2153.01,"l":2120,"n":74,"o":2138,"t":"2026-10-22T08:15:00Z","v":1049,"vw":2137.240999},{"c":2139,"h":2141.01,"l":2139,"n":47,"o":2141.01,"t":"2026-10-22T09:15:00Z","v":221,"vw":2139.810325},{"c":2137,"h":2137,"l":2137,"n":1,"o":2137,"t":"2026-10-22T09:45:00Z","v":10,"vw":2137},{"c":2141.9,"h":2147.78,"l":2137.0104,"n":401,"o":2137.51,"t":"2026-10-22T13:30:00Z","v":3030,"vw":2143.050151},{"c":2163.73,"h":2163.73,"l":2143.185,"n":517,"o":2143.185,"t":"2026-10-22T13:45:00Z","v":2474,"vw":2155.901187},{"c":2172.69,"h":2172.69,"l":2159.695,"n":709,"o":2164.705,"t":"2026-10-22T14:00:00Z","v":7091,"vw":2167.359859},{"c":2160.44,"h":2175.64,"l":2160.44,"n":576,"o":2174.33,"t":"2026-10-22T14:15:00Z","v":5009,"vw":2166.853749},{"c":2155.265,"h":2163.29,"l":2151.24,"n":533,"o":2160.65,"t":"2026-10-22T14:30:00Z","v":3188,"vw":2156.929887},{"c":2161.98,"h":2163.07,"l":2155.36,"n":557,"o":2156.35,"t":"2026-10-22T14:45:00Z","v":4004,"vw":2158.966477},{"c":2163.51,"h":2163.82,"l":2157.98,"n":400,"o":2161.98,"t":"2026-10-22T15:00:00Z","v":2034,"vw":2161.113119},{"c":2169.94,"h":2172.51,"l":2163.59,"n":300,"o":2163.6,"t":"2026-10-22T15:15:00Z","v":1756,"vw":2168.599615},{"c":2174.23,"h":2175.28,"l":2167.13,"n":552,"o":2168.57,"t":"2026-10-22T15:30:00Z","v":4648,"vw":2172.690964},{"c":2176.355,"h":2179.65,"l":2175.16,"n":355,"o":2175.16,"t":"2026-10-22T15:45:00Z","v":2668,"vw":2177.203796},{"c":2167.2,"h":2177.61,"l":2167.04,"n":444,"o":2176.855,"t":"2026-10-22T16:00:00Z","v":4349,"vw":2172.380236},{"c":2169.215,"h":2172.42,"l":2167.2,"n":370,"o":2167.2,"t":"2026-10-22T16:15:00Z","v":2585,"vw":2169.705332},{"c":2168.85,"h":2172.41,"l":2165.26,"n":456,"o":2169.1,"t":"2026-10-22T16:30:00Z","v":2994,"vw":2168.401088},{"c":2177.17,"h":2177.17,"l":2168.55,"n":345,"o":2169.12,"t":"2026-10-22T16:45:00Z","v":1957,"vw":2172.133121},{"c":2174.64,"h":2176.98,"l":2173.5,"n":301,"o":2176.695,"t":"2026-10-22T17:00:00Z","v":1395,"vw":2175.486712},{"c":2179.01,"h":2179.01,"l":2174.3901,"n":310,"o":2175.62,"t":"2026-10-22T17:15:00Z","v":1943,"vw":2176.855045},{"c":2179.2,"h":2180.255,"l":2176.185,"n":365,"o":2179.01,"t":"2026-10-22T17:30:00Z","v":2007,"vw":2178.627252},{"c":2180.19,"h":2180.75,"l":2176.655,"n":479,"o":2178.72,"t":"2026-10-22T17:45:00Z","v":2742,"vw":2178.64548},{"c":2182.45,"h":2182.46,"l":2178.3251,"n":442,"o":2180.87,"t":"2026-10-22T18:00:00Z","v":3958,"vw":2180.300389},{"c":2181.07,"h":2184.56,"l":2180.51,"n":553,"o":2182.48,"t":"2026-10-22T18:15:00Z","v":4946,"vw":2183.059782},{"c":2180.73,"h":2181.71,"l":2179.5,"n":286,"o":2181.04,"t":"2026-10-22T18:30:00Z","v":1483,"vw":2180.848086},{"c":2185.31,"h":2185.86,"l":2177.5601,"n":510,"o":2180.7,"t":"2026-10-22T18:45:00Z","v":3296,"vw":2181.662099},{"c":2177.22,"h":2187.33,"l":2177.21,"n":773,"o":2184.77,"t":"2026-10-22T19:00:00Z","v":7719,"vw":2181.68174},{"c":2184.33,"h":2184.55,"l":2177.105,"n":373,"o":2177.105,"t":"2026-10-22T19:15:00Z","v":2186,"vw":2180.416362},{"c":2187.49,"h":2188.05,"l":2179.73,"n":695,"o":2183.24,"t":"2026-10-22T19:30:00Z","v":4527,"vw":2183.25575},{"c":2196.76,"h":2198.57,"l":2183.44,"n":2365,"o":2187.49,"t":"2026-10-22T19:45:00Z","v":16113,"vw":2189.756132},{"c":2197.01,"h":2197.01,"l":2160,"n":75,"o":2196.76,"t":"2026-10-22T20:00:00Z","v":16198,"vw":2196.10614},{"c":2194,"h":2194,"l":2194,"n":1,"o":2194,"t":"2026-10-22T21:00:00Z","v":10,"vw":2194},{"c":2173.16,"h":2195.9,"l":2173.16,"n":13,"o":2195.6,"t":"2026-10-22T22:15:00Z","v":244,"vw":2192.777632},{"c":2187,"h":2187,"l":2187,"n":4,"o":2187,"t":"2026-10-22T22:30:00Z","v":37,"vw":2187},{"c":2247.96,"h":2247.96,"l":2240,"n":4,"o":2240,"t":"2026-10-23T11:15:00Z","v":48,"vw":2243.387234},{"c":2255.12,"h":2255.12,"l":2255.12,"n":6,"o":2255.12,"t":"2026-10-23T11:30:00Z","v":23,"vw":2255.12},{"c":2240.01,"h":2240.01,"l":2240.01,"n":3,"o":2240.01,"t":"2026-10-23T12:00:00Z","v":17,"vw":2240.01},{"c":2245.5,"h":2245.5,"l":2245,"n":2,"o":2245,"t":"2026-10-23T12:30:00Z","v":20,"vw":2245.25},{"c":2234,"h":2244,"l":2231,"n":22,"o":2239.99,"t":"2026-10-23T12:45:00Z","v":175,"vw":2238.488926},{"c":2257,"h":2263,"l":2232,"n":51,"o":2236,"t":"2026-10-23T13:00:00Z","v":374,"vw":2244.4},{"c":2280.99,"h":2280.99,"l":2280.99,"n":2,"o":2280.99,"t":"2026-10-23T13:15:00Z","v":11,"vw":2280.99},{"c":2330.39,"h":2375.7099,"l":2281.62,"n":1543,"o":2285.05,"t":"2026-10-23T13:30:00Z","v":17296,"vw":2331.561867},{"c":2334.43,"h":2350.12,"l":2326.3,"n":1441,"o":2330.3961,"t":"2026-10-23T13:45:00Z","v":10734,"vw":2338.303691},{"c":2366.055,"h":2374.985,"l":2319.32,"n":2105,"o":2334.22,"t":"2026-10-23T14:00:00Z","v":23850,"vw":2344.228807},{"c":2355.07,"h":2375.67,"l":2348.88,"n":1352,"o":2364.63,"t":"2026-10-23T14:15:00Z","v":13103,"vw":2361.209788},{"c":2364.145,"h":2364.93,"l":2338.37,"n":1198,"o":2354.61,"t":"2026-10-23T14:30:00Z","v":10137,"vw":2351.317919},{"c":2383.305,"h":2383.305,"l":2363.22,"n":1046,"o":2364.16,"t":"2026-10-23T14:45:00Z","v":7036,"vw":2370.591167},{"c":2374.79,"h":2386.7,"l":2372.26,"n":1045,"o":2383.685,"t":"2026-10-23T15:00:00Z","v":8904,"vw":2379.330243},{"c":2396.31,"h":2398.308,"l":2374.92,"n":870,"o":2375.005,"t":"2026-10-23T15:15:00Z","v":4939,"vw":2389.953393},{"c":2382.005,"h":2395.37,"l":2380.28,"n":944,"o":2393.97,"t":"2026-10-23T15:30:00Z","v":7151,"vw":2386.40528},{"c":2388.6,"h":2392.33,"l":2383.31,"n":796,"o":2383.31,"t":"2026-10-23T15:45:00Z","v":6530,"vw":2386.988066},{"c":2384.32,"h":2392.285,"l":2383.82,"n":702,"o":2389.6,"t":"2026-10-23T16:00:00Z","v":5595,"vw":2388.631431},{"c":2382.03,"h":2387.08,"l":2368.505,"n":1166,"o":2383.7,"t":"2026-10-23T16:15:00Z","v":9109,"vw":2377.159885},{"c":2390.35,"h":2391.465,"l":2375.1,"n":471,"o":2381.9,"t":"2026-10-23T16:30:00Z","v":2616,"vw":2380.534562},{"c":2378.9,"h":2390.0275,"l":2368.1,"n":1000,"o":2387.86,"t":"2026-10-23T16:45:00Z","v":8655,"vw":2380.729918},{"c":2366.76,"h":2377.86,"l":2364.77,"n":719,"o":2377.72,"t":"2026-10-23T17:00:00Z","v":3739,"vw":2370.509733},{"c":2376.66,"h":2378.7126,"l":2364.16,"n":837,"o":2366.815,"t":"2026-10-23T17:15:00Z","v":7488,"vw":2371.246965},{"c":2382.5475,"h":2383.39,"l":2373.03,"n":719,"o":2376.66,"t":"2026-10-23T17:30:00Z","v":5149,"vw":2378.018079},{"c":2385.27,"h":2387.97,"l":2380.44,"n":716,"o":2380.44,"t":"2026-10-23T17:45:00Z","v":5408,"vw":2385.027179},{"c":2388.61,"h":2391.34,"l":2382.37,"n":691,"o":2383.48,"t":"2026-10-23T18:00:00Z","v":5125,"vw":2387.472323},{"c":2383.54,"h":2388.99,"l":2383.15,"n":858,"o":2388.6,"t":"2026-10-23T18:15:00Z","v":9011,"vw":2386.462851},{"c":2417.34,"h":2423.9899,"l":2383.7725,"n":1418,"o":2385.58,"t":"2026-10-23T18:30:00Z","v":12406,"vw":2406.359669},{"c":2410.62,"h":2429.96,"l":2393.64,"n":1391,"o":2417.34,"t":"2026-10-23T18:45:00Z","v":10652,"vw":2408.574424},{"c":2416.07,"h":2421.06,"l":2396.58,"n":1423,"o":2408.36,"t":"2026-10-23T19:00:00Z","v":13163,"vw":2409.083131},{"c":2414.74,"h":2424.77,"l":2408.7,"n":1278,"o":2417.15,"t":"2026-10-23T19:15:00Z","v":11070,"vw":2418.942902},{"c":2402.98,"h":2419.19,"l":2402.9,"n":2402,"o":2414.97,"t":"2026-10-23T19:30:00Z","v":17675,"vw":2410.654902},{"c":2375.85,"h":2405.59,"l":2372.01,"n":4255,"o":2404.2025,"t":"2026-10-23T19:45:00Z","v":36852,"vw":2383.422131},{"c":2376.45,"h":2376.45,"l":2375.84,"n":48,"o":2375.84,"t":"2026-10-23T20:00:00Z","v":23436,"vw":2375.841802},{"c":2375.84,"h":2375.84,"l":2375.84,"n":3,"o":2375.84,"t":"2026-10-23T20:30:00Z","v":621,"vw":2375.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":8.637857142857143,"strike":2654.285714285714,"iv":0.3022142857142857,"gamma":0.0009285714285714287,"theta":-0.66096,"vega":1.1083,"rho":0.15477155920348262,"breakevenPct":12.083455595855414},{"delta":0.15,"premium":12.990958605664488,"strike":2576.1074800290485,"iv":0.2654558460421205,"gamma":0.0013672476397966593,"theta":-0.7676593318809004,"vega":1.4353447349310093,"rho":0.2324054656035288,"breakevenPct":8.97612796462359},{"delta":0.2,"premium":18.410348583877997,"strike":2539.7966594045024,"iv":0.2628051561365287,"gamma":0.001621423384168482,"theta":-0.9165336964415396,"vega":1.7215829339143063,"rho":0.3104999472621768,"breakevenPct":7.675896019444929},{"delta":0.25,"premium":23.829738562091503,"strike":2503.4858387799563,"iv":0.26015446623093685,"gamma":0.001875599128540305,"theta":-1.0654080610021788,"vega":2.007821132897603,"rho":0.38859442892082474,"breakevenPct":6.375664074266268},{"delta":0.3,"premium":30.549999999999997,"strike":2477.6744186046512,"iv":0.26222558139534885,"gamma":0.002111627906976744,"theta":-1.1842906976744185,"vega":2.2029627906976748,"rho":0.4668834839381883,"breakevenPct":5.5721100160217505},{"delta":0.35,"premium":38.03301886792452,"strike":2454.3396226415093,"iv":0.2642754716981132,"gamma":0.0022283018867924526,"theta":-1.277443396226415,"vega":2.345652830188679,"rho":0.545289991108519,"breakevenPct":4.904902750582273},{"delta":0.4,"premium":46.17579281183932,"strike":2431.7124735729385,"iv":0.2653133192389006,"gamma":0.0023,"theta":-1.3451350951374206,"vega":2.445366596194503,"rho":0.6234444281529993,"breakevenPct":4.29524994885085},{"delta":0.45,"premium":55.55683297180043,"strike":2410.3253796095446,"iv":0.2689772234273319,"gamma":0.0023,"theta":-1.4051013015184382,"vega":2.5055110629067245,"rho":0.7014161265223872,"breakevenPct":3.7899106245094285},{"delta":0.5,"premium":66.17210300429186,"strike":2388.755364806867,"iv":0.2729609442060086,"gamma":0.0023,"theta":-1.446589270386266,"vega":2.5254369098712446,"rho":0.7789434390789404,"breakevenPct":3.3288212931493137},{"delta":0.55,"premium":78.76457399103141,"strike":2366.7264573991033,"iv":0.279747533632287,"gamma":0.0022336322869955156,"theta":-1.480559192825112,"vega":2.506224215246637,"rho":0.8557608222106995,"breakevenPct":2.9316381317822073},{"delta":0.6,"premium":92.76752336448598,"strike":2343.644859813084,"iv":0.28574345794392525,"gamma":0.0021182242990654206,"theta":-1.4882457943925234,"vega":2.447588785046729,"rho":0.931796983073101,"breakevenPct":2.549514410800809},{"delta":0.65,"premium":108.2711956521739,"strike":2319.3478260869565,"iv":0.2903445652173913,"gamma":0.0019967391304347827,"theta":-1.4658717391304348,"vega":2.348406521739131,"rho":1.0070278671963024,"breakevenPct":2.1793985175403416},{"delta":0.7,"premium":127.75819672131146,"strike":2292.1311475409834,"iv":0.29854426229508196,"gamma":0.001860655737704918,"theta":-1.4291114754098362,"vega":2.201795081967213,"rho":1.0800740184503161,"breakevenPct":1.8540534826543427},{"delta":0.75,"premium":149.33487654320987,"strike":2262.8395061728397,"iv":0.3043759259259259,"gamma":0.0016283950617283953,"theta":-1.3542135802469135,"vega":2.013827160493827,"rho":1.1517941275813988,"breakevenPct":1.5293278468267746},{"delta":0.8,"premium":182.16913875598092,"strike":2223.7320574162677,"iv":0.3233062200956939,"gamma":0.0013373205741626787,"theta":-1.287743062200957,"vega":1.7744464114832532,"rho":1.2166084442580198,"breakevenPct":1.2652870636174431},{"delta":0.85,"premium":221.45058823529416,"strike":2177.8823529411766,"iv":0.3392529411764706,"gamma":0.0010894117647058824,"theta":-1.1574752941176472,"vega":1.477765882352941,"rho":1.2769029354268004,"breakevenPct":0.9888267381839939},{"delta":0.9,"premium":298.0487179487181,"strike":2095.8974358974356,"iv":0.39047692307692317,"gamma":0.0007,"theta":-1.0334897435897434,"vega":1.1128487179487176,"rho":1.3114628190018132,"breakevenPct":0.7620948315607787}],"put":[{"delta":0.1,"premium":10.251679104477613,"strike":2136.865671641791,"iv":0.3291597014925373,"gamma":0.0008843283582089553,"theta":-0.6772507462686568,"vega":1.1122201492537314,"rho":-0.18836197976063856,"breakevenPct":10.49001647681185},{"delta":0.15,"premium":15.3,"strike":2200,"iv":0.2996,"gamma":0.0012,"theta":-0.8117,"vega":1.4782,"rho":-0.2817232188415623,"breakevenPct":8.04515455586236},{"delta":0.2,"premium":21.30470297029703,"strike":2238.910891089109,"iv":0.289989603960396,"gamma":0.0014945544554455447,"theta":-0.9362227722772277,"vega":1.775079207920792,"rho":-0.37469956377001323,"breakevenPct":6.660120710198848},{"delta":0.25,"premium":27.99723127035831,"strike":2269.7068403908793,"iv":0.28483778501628665,"gamma":0.0017485342019543974,"theta":-1.035001302931596,"vega":2.0126827361563517,"rho":-0.46723992816155824,"breakevenPct":5.64559864635156},{"delta":0.3,"premium":34.845,"strike":2298,"iv":0.27739,"gamma":0.00198,"theta":-1.09481,"vega":2.20348,"rho":-0.5597224085626668,"breakevenPct":4.74295407098122},{"delta":0.35,"premium":42.43636363636364,"strike":2322.7272727272725,"iv":0.27256363636363634,"gamma":0.0021136363636363635,"theta":-1.1361409090909091,"vega":2.3467499999999997,"rho":-0.6520541031703339,"breakevenPct":4.021697206423459},{"delta":0.4,"premium":51.70386266094421,"strike":2345.1502145922746,"iv":0.27350257510729614,"gamma":0.0022,"theta":-1.1790630901287553,"vega":2.446447210300429,"rho":-0.7447051945026253,"breakevenPct":3.4679796648204286},{"delta":0.45,"premium":61.70484581497798,"strike":2366.784140969163,"iv":0.2743920704845815,"gamma":0.00226784140969163,"theta":-1.2004295154185023,"vega":2.5060814977973567,"rho":-0.8373399467073369,"breakevenPct":2.978344705275402},{"delta":0.5,"premium":70.24050632911393,"strike":2388.4388185654007,"iv":0.2650717299578059,"gamma":0.0024,"theta":-1.151824894514768,"vega":2.525318565400844,"rho":-0.9295610414546244,"breakevenPct":2.426160337552752},{"delta":0.55,"premium":81.44808917197453,"strike":2409.596602972399,"iv":0.26322420382165607,"gamma":0.0024,"theta":-1.1188704883227176,"vega":2.5053704883227175,"rho":-1.0225938911766435,"breakevenPct":2.0073526079018658},{"delta":0.6,"premium":93.67499999999998,"strike":2430.851063829787,"iv":0.26102659574468084,"gamma":0.0023457446808510638,"theta":-1.064222340425532,"vega":2.4453510638297873,"rho":-1.1159285050012837,"breakevenPct":1.6273796286876683},{"delta":0.65,"premium":106.175,"strike":2451.875,"iv":0.25625625,"gamma":0.0023,"theta":-0.9778406249999999,"vega":2.343990625,"rho":-1.2092952975013775,"breakevenPct":1.26860394639371},{"delta":0.7,"premium":121.14507042253521,"strike":2474.319248826291,"iv":0.2533988262910798,"gamma":0.002156807511737089,"theta":-0.8808070422535211,"vega":2.201288262910798,"rho":-1.303874187533245,"breakevenPct":0.9540129636778736},{"delta":0.75,"premium":140.7782608695652,"strike":2500.2717391304345,"iv":0.2550926630434783,"gamma":0.0019975543478260873,"theta":-0.7810869565217392,"vega":2.014414402173913,"rho":-1.4006528214514016,"breakevenPct":0.6880312537515474},{"delta":0.8,"premium":169.31086956521742,"strike":2534.2391304347825,"iv":0.2541755434782609,"gamma":0.0016918478260869564,"theta":-0.6169565217391304,"vega":1.7162146739130435,"rho":-1.5031168676914581,"breakevenPct":0.4592792077932482},{"delta":0.85,"premium":197.84347826086955,"strike":2568.2065217391305,"iv":0.2532584239130435,"gamma":0.0013861413043478265,"theta":-0.452826086956522,"vega":1.4180149456521742,"rho":-1.6055809139315147,"breakevenPct":0.23052716183494953},{"delta":0.9,"premium":238.09506437768235,"strike":2613.733905579399,"iv":0.2605030042918455,"gamma":0.0010587982832618028,"theta":-0.29427639484978546,"vega":1.1102510729613735,"rho":-1.7162001347584395,"breakevenPct":0.02210918959009711}]},"raw":{"call":[{"delta":0.1,"premium":8.637857142857143,"strike":2654.285714285714,"iv":0.3022142857142857,"gamma":0.0009285714285714287,"theta":-0.66096,"vega":1.1083,"rho":0.15477155920348262,"breakevenPct":12.083455595855414},{"delta":0.15,"premium":12.990958605664488,"strike":2576.1074800290485,"iv":0.2654558460421205,"gamma":0.0013672476397966593,"theta":-0.7676593318809004,"vega":1.4353447349310093,"rho":0.2324054656035288,"breakevenPct":8.97612796462359},{"delta":0.2,"premium":18.410348583877997,"strike":2539.7966594045024,"iv":0.2628051561365287,"gamma":0.001621423384168482,"theta":-0.9165336964415396,"vega":1.7215829339143063,"rho":0.3104999472621768,"breakevenPct":7.675896019444929},{"delta":0.25,"premium":23.829738562091503,"strike":2503.4858387799563,"iv":0.26015446623093685,"gamma":0.001875599128540305,"theta":-1.0654080610021788,"vega":2.007821132897603,"rho":0.38859442892082474,"breakevenPct":6.375664074266268},{"delta":0.3,"premium":30.549999999999997,"strike":2477.6744186046512,"iv":0.26222558139534885,"gamma":0.002111627906976744,"theta":-1.1842906976744185,"vega":2.2029627906976748,"rho":0.4668834839381883,"breakevenPct":5.5721100160217505},{"delta":0.35,"premium":38.03301886792452,"strike":2454.3396226415093,"iv":0.2642754716981132,"gamma":0.0022283018867924526,"theta":-1.277443396226415,"vega":2.345652830188679,"rho":0.545289991108519,"breakevenPct":4.904902750582273},{"delta":0.4,"premium":46.17579281183932,"strike":2431.7124735729385,"iv":0.2653133192389006,"gamma":0.0023,"theta":-1.3451350951374206,"vega":2.445366596194503,"rho":0.6234444281529993,"breakevenPct":4.29524994885085},{"delta":0.45,"premium":55.55683297180043,"strike":2410.3253796095446,"iv":0.2689772234273319,"gamma":0.0023,"theta":-1.4051013015184382,"vega":2.5055110629067245,"rho":0.7014161265223872,"breakevenPct":3.7899106245094285},{"delta":0.5,"premium":66.17210300429186,"strike":2388.755364806867,"iv":0.2729609442060086,"gamma":0.0023,"theta":-1.446589270386266,"vega":2.5254369098712446,"rho":0.7789434390789404,"breakevenPct":3.3288212931493137},{"delta":0.55,"premium":78.76457399103141,"strike":2366.7264573991033,"iv":0.279747533632287,"gamma":0.0022336322869955156,"theta":-1.480559192825112,"vega":2.506224215246637,"rho":0.8557608222106995,"breakevenPct":2.9316381317822073},{"delta":0.6,"premium":92.76752336448598,"strike":2343.644859813084,"iv":0.28574345794392525,"gamma":0.0021182242990654206,"theta":-1.4882457943925234,"vega":2.447588785046729,"rho":0.931796983073101,"breakevenPct":2.549514410800809},{"delta":0.65,"premium":108.2711956521739,"strike":2319.3478260869565,"iv":0.2903445652173913,"gamma":0.0019967391304347827,"theta":-1.4658717391304348,"vega":2.348406521739131,"rho":1.0070278671963024,"breakevenPct":2.1793985175403416},{"delta":0.7,"premium":127.75819672131146,"strike":2292.1311475409834,"iv":0.29854426229508196,"gamma":0.001860655737704918,"theta":-1.4291114754098362,"vega":2.201795081967213,"rho":1.0800740184503161,"breakevenPct":1.8540534826543427},{"delta":0.75,"premium":149.33487654320987,"strike":2262.8395061728397,"iv":0.3043759259259259,"gamma":0.0016283950617283953,"theta":-1.3542135802469135,"vega":2.013827160493827,"rho":1.1517941275813988,"breakevenPct":1.5293278468267746},{"delta":0.8,"premium":182.16913875598092,"strike":2223.7320574162677,"iv":0.3233062200956939,"gamma":0.0013373205741626787,"theta":-1.287743062200957,"vega":1.7744464114832532,"rho":1.2166084442580198,"breakevenPct":1.2652870636174431},{"delta":0.85,"premium":221.45058823529416,"strike":2177.8823529411766,"iv":0.3392529411764706,"gamma":0.0010894117647058824,"theta":-1.1574752941176472,"vega":1.477765882352941,"rho":1.2769029354268004,"breakevenPct":0.9888267381839939},{"delta":0.9,"premium":298.0487179487181,"strike":2095.8974358974356,"iv":0.39047692307692317,"gamma":0.0007,"theta":-1.0334897435897434,"vega":1.1128487179487176,"rho":1.3114628190018132,"breakevenPct":0.7620948315607787}],"put":[{"delta":0.1,"premium":10.251679104477613,"strike":2136.865671641791,"iv":0.3291597014925373,"gamma":0.0008843283582089553,"theta":-0.6772507462686568,"vega":1.1122201492537314,"rho":-0.18836197976063856,"breakevenPct":10.49001647681185},{"delta":0.15,"premium":15.3,"strike":2200,"iv":0.2996,"gamma":0.0012,"theta":-0.8117,"vega":1.4782,"rho":-0.2817232188415623,"breakevenPct":8.04515455586236},{"delta":0.2,"premium":21.30470297029703,"strike":2238.910891089109,"iv":0.289989603960396,"gamma":0.0014945544554455447,"theta":-0.9362227722772277,"vega":1.775079207920792,"rho":-0.37469956377001323,"breakevenPct":6.660120710198848},{"delta":0.25,"premium":27.99723127035831,"strike":2269.7068403908793,"iv":0.28483778501628665,"gamma":0.0017485342019543974,"theta":-1.035001302931596,"vega":2.0126827361563517,"rho":-0.46723992816155824,"breakevenPct":5.64559864635156},{"delta":0.3,"premium":34.845,"strike":2298,"iv":0.27739,"gamma":0.00198,"theta":-1.09481,"vega":2.20348,"rho":-0.5597224085626668,"breakevenPct":4.74295407098122},{"delta":0.35,"premium":42.43636363636364,"strike":2322.7272727272725,"iv":0.27256363636363634,"gamma":0.0021136363636363635,"theta":-1.1361409090909091,"vega":2.3467499999999997,"rho":-0.6520541031703339,"breakevenPct":4.021697206423459},{"delta":0.4,"premium":51.70386266094421,"strike":2345.1502145922746,"iv":0.27350257510729614,"gamma":0.0022,"theta":-1.1790630901287553,"vega":2.446447210300429,"rho":-0.7447051945026253,"breakevenPct":3.4679796648204286},{"delta":0.45,"premium":61.70484581497798,"strike":2366.784140969163,"iv":0.2743920704845815,"gamma":0.00226784140969163,"theta":-1.2004295154185023,"vega":2.5060814977973567,"rho":-0.8373399467073369,"breakevenPct":2.978344705275402},{"delta":0.5,"premium":70.24050632911393,"strike":2388.4388185654007,"iv":0.2650717299578059,"gamma":0.0024,"theta":-1.151824894514768,"vega":2.525318565400844,"rho":-0.9295610414546244,"breakevenPct":2.426160337552752},{"delta":0.55,"premium":81.44808917197453,"strike":2409.596602972399,"iv":0.26322420382165607,"gamma":0.0024,"theta":-1.1188704883227176,"vega":2.5053704883227175,"rho":-1.0225938911766435,"breakevenPct":2.0073526079018658},{"delta":0.6,"premium":93.67499999999998,"strike":2430.851063829787,"iv":0.26102659574468084,"gamma":0.0023457446808510638,"theta":-1.064222340425532,"vega":2.4453510638297873,"rho":-1.1159285050012837,"breakevenPct":1.6273796286876683},{"delta":0.65,"premium":106.175,"strike":2451.875,"iv":0.25625625,"gamma":0.0023,"theta":-0.9778406249999999,"vega":2.343990625,"rho":-1.2092952975013775,"breakevenPct":1.26860394639371},{"delta":0.7,"premium":121.14507042253521,"strike":2474.319248826291,"iv":0.2533988262910798,"gamma":0.002156807511737089,"theta":-0.8808070422535211,"vega":2.201288262910798,"rho":-1.303874187533245,"breakevenPct":0.9540129636778736},{"delta":0.75,"premium":140.7782608695652,"strike":2500.2717391304345,"iv":0.2550926630434783,"gamma":0.0019975543478260873,"theta":-0.7810869565217392,"vega":2.014414402173913,"rho":-1.4006528214514016,"breakevenPct":0.6880312537515474},{"delta":0.8,"premium":169.31086956521742,"strike":2534.2391304347825,"iv":0.2541755434782609,"gamma":0.0016918478260869564,"theta":-0.6169565217391304,"vega":1.7162146739130435,"rho":-1.5031168676914581,"breakevenPct":0.4592792077932482},{"delta":0.85,"premium":197.84347826086955,"strike":2568.2065217391305,"iv":0.2532584239130435,"gamma":0.0013861413043478265,"theta":-0.452826086956522,"vega":1.4180149456521742,"rho":-1.6055809139315147,"breakevenPct":0.23052716183494953},{"delta":0.9,"premium":238.09506437768235,"strike":2613.733905579399,"iv":0.2605030042918455,"gamma":0.0010587982832618028,"theta":-0.29427639484978546,"vega":1.1102510729613735,"rho":-1.7162001347584395,"breakevenPct":0.02210918959009711}]}},"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"}}