{"symbol":"FIX","url":"https://intraalpha.com/companies/FIX","capturedAt":"2026-10-23T11:05:51.633Z","state":"ready","quote":{"symbol":"FIX","last_price":1238.8585,"prev_close":1401.27,"regular_close":1279.37,"change":-162.4115,"change_pct":-11.5903,"regular_change":-121.9,"regular_change_pct":-8.6993,"extended_change":-40.5115,"extended_change_pct":-3.1665,"bid":1235.82,"ask":1250,"bid_size":40,"ask_size":20,"volume":866906,"vwap":1285.133261,"open":1357.5,"high":1358.7325,"low":1260.81,"close":1279.37,"trade_count":85546,"last_trade_at":"2026-10-23T11:04:43.30590263Z","last_quote_at":"2026-10-23T11:05:47.646629007Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:05:50.771417068-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FIX","fetched_at":"2026-10-23T11:05:50.845900+00:00","name":"Comfort Systems USA Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Comfort Systems USA, Inc. provides mechanical and electrical installation, renovation, maintenance, repair and replacement services for the mechanical and electrical service industry in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":45026566000,"ebitda":2002696000,"pe_ratio":31.48,"peg_ratio":0.543,"book_value":91.55,"dividend_per_share":2.6,"dividend_yield":0.0019,"eps":40.64,"revenue_ttm":11228024000,"gross_profit_ttm":2881226000,"profit_margin":0.128,"operating_margin_ttm":0.171,"return_on_assets_ttm":0.17,"return_on_equity_ttm":0.553,"quarterly_earnings_growth":0.919,"quarterly_revenue_growth":0.503,"analyst_target_price":2163.38,"analyst_number":0,"beta":1.659,"fifty_two_week_high":2072.1,"fifty_two_week_low":840.46,"fifty_day_ma":1619.51,"two_hundred_day_ma":1598.49,"shares_outstanding":35194300,"forward_pe":26.04,"price_to_sales":4.01,"price_to_book":17.79,"ev_to_revenue":4.96,"ev_to_ebitda":27.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:05:50.845900+00:00"},"optionObservedAt":"2026-10-22T19:49:53.163Z","bars":[{"c":1490,"h":1490,"l":1490,"n":10,"o":1490,"t":"2026-10-16T08:00:00Z","v":48,"vw":1490},{"c":1490,"h":1490,"l":1490,"n":2,"o":1490,"t":"2026-10-16T08:10:00Z","v":13,"vw":1490},{"c":1489.27,"h":1517.5,"l":1489.27,"n":12,"o":1489.75,"t":"2026-10-16T11:00:00Z","v":153,"vw":1507.839185},{"c":1480,"h":1480,"l":1480,"n":3,"o":1480,"t":"2026-10-16T11:10:00Z","v":16,"vw":1480},{"c":1470.55,"h":1479.99,"l":1468,"n":8,"o":1479.99,"t":"2026-10-16T11:40:00Z","v":119,"vw":1473.052956},{"c":1470,"h":1470,"l":1470,"n":2,"o":1470,"t":"2026-10-16T11:50:00Z","v":17,"vw":1470},{"c":1481.27,"h":1481.27,"l":1481.27,"n":1,"o":1481.27,"t":"2026-10-16T12:20:00Z","v":19,"vw":1481.27},{"c":1475,"h":1475.02,"l":1475,"n":5,"o":1475.02,"t":"2026-10-16T12:45:00Z","v":60,"vw":1475.013182},{"c":1470,"h":1470,"l":1469.99,"n":6,"o":1469.99,"t":"2026-10-16T12:50:00Z","v":27,"vw":1469.995},{"c":1469,"h":1473,"l":1467,"n":16,"o":1468.51,"t":"2026-10-16T12:55:00Z","v":151,"vw":1469.343869},{"c":1468.98,"h":1468.98,"l":1467.99,"n":6,"o":1467.99,"t":"2026-10-16T13:00:00Z","v":40,"vw":1468.32},{"c":1462.0001,"h":1462.0001,"l":1462.0001,"n":1,"o":1462.0001,"t":"2026-10-16T13:10:00Z","v":50,"vw":1462.0001},{"c":1471.75,"h":1471.75,"l":1471.03,"n":21,"o":1471.03,"t":"2026-10-16T13:15:00Z","v":119,"vw":1471.235333},{"c":1471.32,"h":1474.99,"l":1470,"n":52,"o":1470,"t":"2026-10-16T13:20:00Z","v":174,"vw":1471.315},{"c":1463.365,"h":1480.93,"l":1458.11,"n":532,"o":1477.01,"t":"2026-10-16T13:30:00Z","v":13967,"vw":1474.793506},{"c":1456.74,"h":1461.39,"l":1446.8825,"n":602,"o":1461.39,"t":"2026-10-16T13:35:00Z","v":5130,"vw":1455.300588},{"c":1465,"h":1465,"l":1446.865,"n":517,"o":1456.74,"t":"2026-10-16T13:40:00Z","v":6997,"vw":1457.631537},{"c":1465.68,"h":1472.85,"l":1463.06,"n":336,"o":1464.92,"t":"2026-10-16T13:45:00Z","v":3084,"vw":1467.627462},{"c":1457.47,"h":1471.63,"l":1452.14,"n":414,"o":1468.78,"t":"2026-10-16T13:50:00Z","v":2788,"vw":1458.022811},{"c":1461.19,"h":1464.41,"l":1454.37,"n":339,"o":1458.085,"t":"2026-10-16T13:55:00Z","v":2871,"vw":1458.612539},{"c":1464.415,"h":1467.205,"l":1459.13,"n":591,"o":1461.19,"t":"2026-10-16T14:00:00Z","v":7073,"vw":1462.060554},{"c":1462.96,"h":1467.61,"l":1461.54,"n":393,"o":1461.97,"t":"2026-10-16T14:05:00Z","v":4147,"vw":1463.0121},{"c":1459.12,"h":1462.68,"l":1454.69,"n":349,"o":1462.68,"t":"2026-10-16T14:10:00Z","v":3129,"vw":1458.262346},{"c":1458.465,"h":1463.63,"l":1456.915,"n":302,"o":1459.2075,"t":"2026-10-16T14:15:00Z","v":3250,"vw":1460.258204},{"c":1464.34,"h":1468.1921,"l":1458.47,"n":384,"o":1458.47,"t":"2026-10-16T14:20:00Z","v":2921,"vw":1462.994002},{"c":1467.42,"h":1469.77,"l":1461.24,"n":490,"o":1463.09,"t":"2026-10-16T14:25:00Z","v":4345,"vw":1466.11541},{"c":1474.88,"h":1474.91,"l":1466.79,"n":492,"o":1467.73,"t":"2026-10-16T14:30:00Z","v":3862,"vw":1471.35751},{"c":1477.45,"h":1480.47,"l":1473.425,"n":415,"o":1473.4325,"t":"2026-10-16T14:35:00Z","v":2735,"vw":1476.041397},{"c":1478.945,"h":1479.911,"l":1471.79,"n":353,"o":1478.025,"t":"2026-10-16T14:40:00Z","v":2309,"vw":1475.621238},{"c":1484.18,"h":1484.18,"l":1476.81,"n":327,"o":1479.06,"t":"2026-10-16T14:45:00Z","v":6898,"vw":1479.349449},{"c":1475.4475,"h":1485,"l":1472.41,"n":393,"o":1485,"t":"2026-10-16T14:50:00Z","v":2830,"vw":1478.766988},{"c":1476.58,"h":1478.66,"l":1474.18,"n":300,"o":1475.65,"t":"2026-10-16T14:55:00Z","v":1791,"vw":1476.23274},{"c":1469.285,"h":1476.58,"l":1467.78,"n":491,"o":1475.37,"t":"2026-10-16T15:00:00Z","v":3594,"vw":1471.649614},{"c":1462.535,"h":1469.28,"l":1461.2,"n":356,"o":1469.28,"t":"2026-10-16T15:05:00Z","v":2028,"vw":1464.70648},{"c":1460.91,"h":1462.535,"l":1457.45,"n":429,"o":1462.535,"t":"2026-10-16T15:10:00Z","v":3491,"vw":1460.145341},{"c":1463.98,"h":1464.62,"l":1460.25,"n":330,"o":1460.25,"t":"2026-10-16T15:15:00Z","v":2579,"vw":1462.690448},{"c":1457.43,"h":1466.295,"l":1456.19,"n":458,"o":1465.79,"t":"2026-10-16T15:20:00Z","v":4157,"vw":1460.811043},{"c":1457.31,"h":1461.78,"l":1455.96,"n":396,"o":1459.505,"t":"2026-10-16T15:25:00Z","v":2368,"vw":1460.144604},{"c":1457.19,"h":1461.14,"l":1453.9301,"n":314,"o":1460.14,"t":"2026-10-16T15:30:00Z","v":1877,"vw":1458.394982},{"c":1462.015,"h":1462.1175,"l":1456.15,"n":273,"o":1457.19,"t":"2026-10-16T15:35:00Z","v":1673,"vw":1459.391428},{"c":1462.4,"h":1464.47,"l":1459.94,"n":343,"o":1460.94,"t":"2026-10-16T15:40:00Z","v":2339,"vw":1462.49215},{"c":1462.325,"h":1464.74,"l":1460.42,"n":250,"o":1460.42,"t":"2026-10-16T15:45:00Z","v":1582,"vw":1462.992053},{"c":1463.1401,"h":1464.74,"l":1461.265,"n":250,"o":1461.33,"t":"2026-10-16T15:50:00Z","v":1507,"vw":1462.869751},{"c":1466.23,"h":1466.31,"l":1461.62,"n":274,"o":1461.83,"t":"2026-10-16T15:55:00Z","v":1627,"vw":1464.112321},{"c":1463.09,"h":1465.29,"l":1460,"n":298,"o":1464.92,"t":"2026-10-16T16:00:00Z","v":1599,"vw":1463.141277},{"c":1461.68,"h":1466.51,"l":1461.41,"n":259,"o":1464.175,"t":"2026-10-16T16:05:00Z","v":1954,"vw":1463.878495},{"c":1465.98,"h":1465.99,"l":1460.02,"n":290,"o":1460.02,"t":"2026-10-16T16:10:00Z","v":2161,"vw":1463.676022},{"c":1465.97,"h":1466.74,"l":1463.18,"n":221,"o":1466.2,"t":"2026-10-16T16:15:00Z","v":1212,"vw":1464.86255},{"c":1464.47,"h":1467.53,"l":1463.21,"n":285,"o":1465.96,"t":"2026-10-16T16:20:00Z","v":1891,"vw":1465.647335},{"c":1462.51,"h":1464.93,"l":1461.7624,"n":329,"o":1463,"t":"2026-10-16T16:25:00Z","v":3039,"vw":1463.571944},{"c":1460.96,"h":1464.66,"l":1460.7602,"n":309,"o":1462.54,"t":"2026-10-16T16:30:00Z","v":1973,"vw":1462.750706},{"c":1466.53,"h":1468.25,"l":1461.16,"n":222,"o":1462.54,"t":"2026-10-16T16:35:00Z","v":1688,"vw":1464.410129},{"c":1464.72,"h":1467.05,"l":1462.38,"n":261,"o":1466.02,"t":"2026-10-16T16:40:00Z","v":1296,"vw":1464.178222},{"c":1458.875,"h":1465.3,"l":1458.875,"n":236,"o":1464.72,"t":"2026-10-16T16:45:00Z","v":1314,"vw":1462.511685},{"c":1462.2,"h":1462.68,"l":1457.28,"n":293,"o":1460.1281,"t":"2026-10-16T16:50:00Z","v":1904,"vw":1459.761606},{"c":1461.29,"h":1461.33,"l":1457.5,"n":234,"o":1460.04,"t":"2026-10-16T16:55:00Z","v":1251,"vw":1460.23844},{"c":1458,"h":1464.85,"l":1458,"n":417,"o":1461.69,"t":"2026-10-16T17:00:00Z","v":4613,"vw":1461.805748},{"c":1457.82,"h":1459,"l":1454.94,"n":311,"o":1459,"t":"2026-10-16T17:05:00Z","v":2599,"vw":1456.367195},{"c":1459.02,"h":1459.02,"l":1456.7548,"n":246,"o":1457.48,"t":"2026-10-16T17:10:00Z","v":1360,"vw":1458.043618},{"c":1458.01,"h":1459.055,"l":1454.38,"n":284,"o":1459.02,"t":"2026-10-16T17:15:00Z","v":1913,"vw":1457.25879},{"c":1458.04,"h":1459.14,"l":1455.125,"n":243,"o":1459.14,"t":"2026-10-16T17:20:00Z","v":1221,"vw":1456.813464},{"c":1457.23,"h":1459.9799,"l":1452.33,"n":415,"o":1458.01,"t":"2026-10-16T17:25:00Z","v":4828,"vw":1456.176613},{"c":1461,"h":1461,"l":1455.41,"n":330,"o":1458.415,"t":"2026-10-16T17:30:00Z","v":2777,"vw":1458.556856},{"c":1460.36,"h":1460.84,"l":1455.18,"n":327,"o":1460.84,"t":"2026-10-16T17:35:00Z","v":2824,"vw":1459.041791},{"c":1463.21,"h":1464.39,"l":1458.64,"n":326,"o":1459.64,"t":"2026-10-16T17:40:00Z","v":2372,"vw":1461.086279},{"c":1457.305,"h":1464.53,"l":1456.77,"n":375,"o":1462.12,"t":"2026-10-16T17:45:00Z","v":2026,"vw":1459.966817},{"c":1456.09,"h":1458.02,"l":1455.31,"n":292,"o":1457,"t":"2026-10-16T17:50:00Z","v":1848,"vw":1456.916152},{"c":1454.79,"h":1457.3899,"l":1453.03,"n":300,"o":1456.98,"t":"2026-10-16T17:55:00Z","v":1756,"vw":1454.900936},{"c":1450.15,"h":1455.53,"l":1450.15,"n":401,"o":1454.19,"t":"2026-10-16T18:00:00Z","v":2541,"vw":1454.000097},{"c":1454.94,"h":1455.83,"l":1450.02,"n":313,"o":1450.82,"t":"2026-10-16T18:05:00Z","v":2381,"vw":1453.434164},{"c":1453.18,"h":1456.25,"l":1451.92,"n":336,"o":1454.885,"t":"2026-10-16T18:10:00Z","v":2433,"vw":1453.695113},{"c":1450.56,"h":1455.06,"l":1448.65,"n":374,"o":1453.34,"t":"2026-10-16T18:15:00Z","v":2271,"vw":1452.699432},{"c":1454.09,"h":1454.09,"l":1449.08,"n":270,"o":1450.415,"t":"2026-10-16T18:20:00Z","v":1724,"vw":1451.774579},{"c":1452.79,"h":1454.18,"l":1451.21,"n":332,"o":1454.15,"t":"2026-10-16T18:25:00Z","v":1997,"vw":1452.75628},{"c":1453.1,"h":1454.14,"l":1449.9,"n":302,"o":1451.8647,"t":"2026-10-16T18:30:00Z","v":2142,"vw":1452.374475},{"c":1453.36,"h":1453.56,"l":1449.2212,"n":322,"o":1452.82,"t":"2026-10-16T18:35:00Z","v":2087,"vw":1451.91925},{"c":1449.65,"h":1454.2477,"l":1448.83,"n":297,"o":1453.36,"t":"2026-10-16T18:40:00Z","v":1683,"vw":1450.777454},{"c":1443.53,"h":1451.46,"l":1443.5125,"n":484,"o":1450.6102,"t":"2026-10-16T18:45:00Z","v":3370,"vw":1446.927422},{"c":1438.74,"h":1444.89,"l":1438.74,"n":644,"o":1444.89,"t":"2026-10-16T18:50:00Z","v":9805,"vw":1441.892066},{"c":1439.2429,"h":1440.29,"l":1437.6701,"n":507,"o":1437.6701,"t":"2026-10-16T18:55:00Z","v":4322,"vw":1439.134378},{"c":1438.05,"h":1439.32,"l":1433.45,"n":868,"o":1439.11,"t":"2026-10-16T19:00:00Z","v":12285,"vw":1436.598423},{"c":1432.885,"h":1440.1025,"l":1432.4,"n":639,"o":1437.255,"t":"2026-10-16T19:05:00Z","v":5574,"vw":1435.909426},{"c":1437.8,"h":1438.48,"l":1431.64,"n":1143,"o":1432.89,"t":"2026-10-16T19:10:00Z","v":14493,"vw":1434.749863},{"c":1437.68,"h":1441.365,"l":1434.42,"n":651,"o":1439.46,"t":"2026-10-16T19:15:00Z","v":5204,"vw":1437.764506},{"c":1440,"h":1441.1397,"l":1436.07,"n":496,"o":1436.07,"t":"2026-10-16T19:20:00Z","v":3315,"vw":1439.087498},{"c":1444.1225,"h":1444.1225,"l":1438.18,"n":587,"o":1441.2099,"t":"2026-10-16T19:25:00Z","v":4130,"vw":1440.356689},{"c":1440.24,"h":1446.495,"l":1439.36,"n":880,"o":1444.51,"t":"2026-10-16T19:30:00Z","v":5234,"vw":1441.664062},{"c":1437.21,"h":1443,"l":1437.21,"n":647,"o":1441.04,"t":"2026-10-16T19:35:00Z","v":3485,"vw":1439.488026},{"c":1432.775,"h":1438.89,"l":1432.59,"n":837,"o":1437.07,"t":"2026-10-16T19:40:00Z","v":6107,"vw":1436.465484},{"c":1435.52,"h":1439.33,"l":1431.96,"n":1142,"o":1433.08,"t":"2026-10-16T19:45:00Z","v":9663,"vw":1435.338823},{"c":1436.48,"h":1438.82,"l":1434.44,"n":1580,"o":1435.725,"t":"2026-10-16T19:50:00Z","v":12332,"vw":1436.871271},{"c":1438.8,"h":1439.445,"l":1432.92,"n":3232,"o":1435.87,"t":"2026-10-16T19:55:00Z","v":34532,"vw":1436.981268},{"c":1439.07,"h":1439.07,"l":1439.07,"n":88,"o":1439.07,"t":"2026-10-16T20:00:00Z","v":59744,"vw":1439.07},{"c":1432,"h":1432,"l":1432,"n":1,"o":1432,"t":"2026-10-16T20:20:00Z","v":52,"vw":1432},{"c":1430,"h":1430,"l":1430,"n":1,"o":1430,"t":"2026-10-16T20:25:00Z","v":13,"vw":1430},{"c":1428,"h":1428,"l":1428,"n":1,"o":1428,"t":"2026-10-16T20:45:00Z","v":84,"vw":1428},{"c":1431.4,"h":1431.4,"l":1431.4,"n":1,"o":1431.4,"t":"2026-10-16T20:55:00Z","v":30,"vw":1431.4},{"c":1443,"h":1443,"l":1443,"n":1,"o":1443,"t":"2026-10-16T21:10:00Z","v":20,"vw":1443},{"c":1440,"h":1440,"l":1440,"n":1,"o":1440,"t":"2026-10-16T21:20:00Z","v":10,"vw":1440},{"c":1440,"h":1440.06,"l":1440,"n":3,"o":1440.06,"t":"2026-10-16T21:50:00Z","v":78,"vw":1440.007792},{"c":1437.5,"h":1440,"l":1437.5,"n":9,"o":1439.99,"t":"2026-10-16T22:00:00Z","v":57,"vw":1439.111364},{"c":1438.995,"h":1438.995,"l":1438.995,"n":1,"o":1438.995,"t":"2026-10-16T22:15:00Z","v":10,"vw":1438.995},{"c":1433,"h":1433,"l":1433,"n":3,"o":1433,"t":"2026-10-16T22:40:00Z","v":17,"vw":1433},{"c":1429.92,"h":1430.57,"l":1428,"n":43,"o":1430.57,"t":"2026-10-16T22:45:00Z","v":592,"vw":1430.082256},{"c":1429.94,"h":1429.94,"l":1428.48,"n":2,"o":1428.48,"t":"2026-10-16T22:50:00Z","v":45,"vw":1429.615556},{"c":1425,"h":1425,"l":1425,"n":1,"o":1425,"t":"2026-10-16T23:15:00Z","v":10,"vw":1425},{"c":1424.99,"h":1424.99,"l":1424.99,"n":2,"o":1424.99,"t":"2026-10-16T23:20:00Z","v":15,"vw":1424.99},{"c":1425.03,"h":1425.04,"l":1425.03,"n":4,"o":1425.04,"t":"2026-10-16T23:25:00Z","v":37,"vw":1425.033704},{"c":1429.94,"h":1429.94,"l":1429.9,"n":4,"o":1429.91,"t":"2026-10-16T23:45:00Z","v":38,"vw":1429.916667},{"c":1476.03,"h":1488.949,"l":1460.58,"n":40,"o":1460.58,"t":"2026-10-19T08:00:00Z","v":377,"vw":1474.950176},{"c":1468.35,"h":1470,"l":1468.35,"n":8,"o":1470,"t":"2026-10-19T09:35:00Z","v":81,"vw":1469.728767},{"c":1470,"h":1470,"l":1469.91,"n":4,"o":1469.91,"t":"2026-10-19T09:50:00Z","v":138,"vw":1469.986304},{"c":1470,"h":1470,"l":1470,"n":19,"o":1470,"t":"2026-10-19T09:55:00Z","v":239,"vw":1470},{"c":1475.39,"h":1475.39,"l":1474.49,"n":9,"o":1474.49,"t":"2026-10-19T10:15:00Z","v":73,"vw":1474.7925},{"c":1476,"h":1476.01,"l":1474.37,"n":19,"o":1474.37,"t":"2026-10-19T10:35:00Z","v":227,"vw":1475.037136},{"c":1487.83,"h":1487.83,"l":1476.01,"n":14,"o":1476.76,"t":"2026-10-19T11:00:00Z","v":91,"vw":1481.113334},{"c":1476.01,"h":1476.01,"l":1476.01,"n":3,"o":1476.01,"t":"2026-10-19T11:05:00Z","v":23,"vw":1476.01},{"c":1490,"h":1490,"l":1490,"n":1,"o":1490,"t":"2026-10-19T11:15:00Z","v":10,"vw":1490},{"c":1490,"h":1490,"l":1490,"n":1,"o":1490,"t":"2026-10-19T11:25:00Z","v":250,"vw":1490},{"c":1476.01,"h":1490,"l":1476.01,"n":22,"o":1487.83,"t":"2026-10-19T11:30:00Z","v":195,"vw":1480.391268},{"c":1480,"h":1485.835,"l":1480,"n":40,"o":1485.835,"t":"2026-10-19T11:35:00Z","v":116,"vw":1481.500959},{"c":1485,"h":1485,"l":1484.98,"n":4,"o":1484.99,"t":"2026-10-19T11:40:00Z","v":43,"vw":1484.991628},{"c":1485,"h":1485,"l":1485,"n":13,"o":1485,"t":"2026-10-19T11:45:00Z","v":66,"vw":1485},{"c":1485,"h":1485,"l":1485,"n":2,"o":1485,"t":"2026-10-19T11:50:00Z","v":30,"vw":1485},{"c":1489.13,"h":1489.13,"l":1487,"n":7,"o":1487,"t":"2026-10-19T12:05:00Z","v":26,"vw":1488.065},{"c":1488.7935,"h":1488.7935,"l":1488.7935,"n":1,"o":1488.7935,"t":"2026-10-19T12:10:00Z","v":70,"vw":1488.7935},{"c":1490,"h":1496,"l":1489.99,"n":20,"o":1489.99,"t":"2026-10-19T12:15:00Z","v":169,"vw":1490.558224},{"c":1488.45,"h":1488.5297,"l":1488.45,"n":8,"o":1488.5297,"t":"2026-10-19T12:25:00Z","v":42,"vw":1488.476567},{"c":1488.54,"h":1488.54,"l":1488.54,"n":5,"o":1488.54,"t":"2026-10-19T12:30:00Z","v":20,"vw":1488.54},{"c":1481.31,"h":1490,"l":1481.31,"n":19,"o":1490,"t":"2026-10-19T12:35:00Z","v":176,"vw":1485.046829},{"c":1483,"h":1483,"l":1483,"n":3,"o":1483,"t":"2026-10-19T12:50:00Z","v":19,"vw":1483},{"c":1492.475,"h":1492.475,"l":1492.475,"n":3,"o":1492.475,"t":"2026-10-19T13:00:00Z","v":14,"vw":1492.475},{"c":1492,"h":1492,"l":1492,"n":5,"o":1492,"t":"2026-10-19T13:10:00Z","v":17,"vw":1492},{"c":1490.01,"h":1490.01,"l":1487.51,"n":20,"o":1489.01,"t":"2026-10-19T13:15:00Z","v":144,"vw":1488.737273},{"c":1495.9,"h":1502.4,"l":1488.51,"n":43,"o":1490.01,"t":"2026-10-19T13:20:00Z","v":298,"vw":1492.758936},{"c":1495,"h":1495.01,"l":1494.01,"n":6,"o":1494.01,"t":"2026-10-19T13:25:00Z","v":47,"vw":1494.535},{"c":1472.65,"h":1502.2792,"l":1471.68,"n":1047,"o":1486.49,"t":"2026-10-19T13:30:00Z","v":19768,"vw":1483.368896},{"c":1474.4,"h":1475.73,"l":1465.4,"n":785,"o":1473.65,"t":"2026-10-19T13:35:00Z","v":9776,"vw":1469.785833},{"c":1472.29,"h":1482.52,"l":1469.535,"n":648,"o":1472.63,"t":"2026-10-19T13:40:00Z","v":4139,"vw":1475.10328},{"c":1481.125,"h":1482.49,"l":1465.59,"n":615,"o":1471.23,"t":"2026-10-19T13:45:00Z","v":7573,"vw":1473.352833},{"c":1480.11,"h":1487.09,"l":1477.01,"n":705,"o":1482.73,"t":"2026-10-19T13:50:00Z","v":9756,"vw":1480.707083},{"c":1464.96,"h":1478.33,"l":1461,"n":632,"o":1478.33,"t":"2026-10-19T13:55:00Z","v":4457,"vw":1469.676928},{"c":1459.79,"h":1465.94,"l":1452.05,"n":515,"o":1465.385,"t":"2026-10-19T14:00:00Z","v":5072,"vw":1457.655796},{"c":1464.685,"h":1470,"l":1458.15,"n":613,"o":1460.075,"t":"2026-10-19T14:05:00Z","v":7170,"vw":1464.601306},{"c":1470,"h":1470,"l":1460.19,"n":513,"o":1465.64,"t":"2026-10-19T14:10:00Z","v":4056,"vw":1464.222688},{"c":1472.78,"h":1475.01,"l":1469.18,"n":492,"o":1469.18,"t":"2026-10-19T14:15:00Z","v":5174,"vw":1472.931295},{"c":1479.45,"h":1481.55,"l":1470.12,"n":419,"o":1473.06,"t":"2026-10-19T14:20:00Z","v":4933,"vw":1477.770411},{"c":1476.955,"h":1480.255,"l":1475.17,"n":326,"o":1479.85,"t":"2026-10-19T14:25:00Z","v":2033,"vw":1477.259938},{"c":1466.14,"h":1476.955,"l":1462.62,"n":385,"o":1476.955,"t":"2026-10-19T14:30:00Z","v":3488,"vw":1469.143897},{"c":1466.485,"h":1469.7,"l":1464.77,"n":419,"o":1466.59,"t":"2026-10-19T14:35:00Z","v":2642,"vw":1466.716911},{"c":1472.53,"h":1476.38,"l":1467.74,"n":275,"o":1468.39,"t":"2026-10-19T14:40:00Z","v":2174,"vw":1473.601246},{"c":1474.67,"h":1484.68,"l":1474.0197,"n":434,"o":1474.0197,"t":"2026-10-19T14:45:00Z","v":2950,"vw":1480.756804},{"c":1479.67,"h":1481.735,"l":1474.49,"n":578,"o":1474.67,"t":"2026-10-19T14:50:00Z","v":4841,"vw":1477.022061},{"c":1481,"h":1483.62,"l":1479.18,"n":334,"o":1479.67,"t":"2026-10-19T14:55:00Z","v":2608,"vw":1480.934892},{"c":1483.4,"h":1485.535,"l":1480.55,"n":498,"o":1481.675,"t":"2026-10-19T15:00:00Z","v":3828,"vw":1483.097269},{"c":1485.49,"h":1486.75,"l":1483.05,"n":332,"o":1483.095,"t":"2026-10-19T15:05:00Z","v":2514,"vw":1485.27086},{"c":1483.285,"h":1486.43,"l":1481.33,"n":684,"o":1485.4125,"t":"2026-10-19T15:10:00Z","v":8561,"vw":1484.12209},{"c":1486.595,"h":1487.8738,"l":1481.3,"n":403,"o":1483.28,"t":"2026-10-19T15:15:00Z","v":2270,"vw":1484.223124},{"c":1492,"h":1492,"l":1485.335,"n":451,"o":1488.78,"t":"2026-10-19T15:20:00Z","v":2833,"vw":1489.125703},{"c":1495.2551,"h":1498.38,"l":1490.68,"n":904,"o":1490.96,"t":"2026-10-19T15:25:00Z","v":9673,"vw":1495.393502},{"c":1490.875,"h":1494.77,"l":1487.87,"n":345,"o":1494.77,"t":"2026-10-19T15:30:00Z","v":2260,"vw":1491.469057},{"c":1490.6202,"h":1496.2399,"l":1490.62,"n":297,"o":1491.23,"t":"2026-10-19T15:35:00Z","v":2970,"vw":1492.040615},{"c":1492.18,"h":1493.9899,"l":1487.58,"n":295,"o":1492.435,"t":"2026-10-19T15:40:00Z","v":2051,"vw":1491.461211},{"c":1492.425,"h":1493.95,"l":1490.38,"n":259,"o":1492.175,"t":"2026-10-19T15:45:00Z","v":1356,"vw":1492.111625},{"c":1488.5,"h":1493.22,"l":1487.56,"n":356,"o":1492.98,"t":"2026-10-19T15:50:00Z","v":2454,"vw":1491.348169},{"c":1485.49,"h":1488.91,"l":1483.97,"n":287,"o":1488.75,"t":"2026-10-19T15:55:00Z","v":1843,"vw":1487.475991},{"c":1482.125,"h":1484.96,"l":1480.47,"n":378,"o":1484.96,"t":"2026-10-19T16:00:00Z","v":2368,"vw":1482.614893},{"c":1482.83,"h":1483.79,"l":1479.23,"n":427,"o":1482.125,"t":"2026-10-19T16:05:00Z","v":4645,"vw":1481.454151},{"c":1480.12,"h":1482.58,"l":1478.33,"n":302,"o":1481.51,"t":"2026-10-19T16:10:00Z","v":1484,"vw":1481.260211},{"c":1476.64,"h":1480.54,"l":1476.635,"n":306,"o":1479.47,"t":"2026-10-19T16:15:00Z","v":1727,"vw":1478.991653},{"c":1478.2075,"h":1478.2075,"l":1475.48,"n":309,"o":1475.69,"t":"2026-10-19T16:20:00Z","v":1674,"vw":1476.822462},{"c":1478.0175,"h":1479.81,"l":1477.09,"n":470,"o":1479.2,"t":"2026-10-19T16:25:00Z","v":1881,"vw":1478.323984},{"c":1478.175,"h":1478.94,"l":1475,"n":364,"o":1478.94,"t":"2026-10-19T16:30:00Z","v":1563,"vw":1477.095557},{"c":1477.395,"h":1478.79,"l":1475.71,"n":274,"o":1478.21,"t":"2026-10-19T16:35:00Z","v":1284,"vw":1477.157822},{"c":1479.76,"h":1480.07,"l":1476,"n":379,"o":1478.76,"t":"2026-10-19T16:40:00Z","v":1401,"vw":1478.486081},{"c":1474.75,"h":1479.29,"l":1474.15,"n":353,"o":1478.635,"t":"2026-10-19T16:45:00Z","v":2520,"vw":1476.841463},{"c":1475.24,"h":1476.31,"l":1473.7,"n":550,"o":1474.33,"t":"2026-10-19T16:50:00Z","v":4234,"vw":1474.661302},{"c":1471.12,"h":1475.43,"l":1471.12,"n":442,"o":1475.38,"t":"2026-10-19T16:55:00Z","v":2145,"vw":1474.056058},{"c":1474.55,"h":1475.69,"l":1471.26,"n":369,"o":1472.04,"t":"2026-10-19T17:00:00Z","v":2211,"vw":1473.829051},{"c":1471.245,"h":1473.52,"l":1470.79,"n":457,"o":1473.43,"t":"2026-10-19T17:05:00Z","v":2045,"vw":1472.520719},{"c":1472.375,"h":1472.9,"l":1470.7901,"n":213,"o":1471.245,"t":"2026-10-19T17:10:00Z","v":1481,"vw":1472.25792},{"c":1472.7,"h":1475.2725,"l":1472.37,"n":279,"o":1472.375,"t":"2026-10-19T17:15:00Z","v":1522,"vw":1473.992167},{"c":1471.958,"h":1473.76,"l":1470.16,"n":270,"o":1473.465,"t":"2026-10-19T17:20:00Z","v":1927,"vw":1472.708881},{"c":1470.64,"h":1473.565,"l":1470.64,"n":356,"o":1471.63,"t":"2026-10-19T17:25:00Z","v":2052,"vw":1472.395005},{"c":1473.05,"h":1473.27,"l":1468.34,"n":364,"o":1470.19,"t":"2026-10-19T17:30:00Z","v":3740,"vw":1471.484062},{"c":1471.14,"h":1473,"l":1470.09,"n":299,"o":1472.265,"t":"2026-10-19T17:35:00Z","v":2368,"vw":1471.328961},{"c":1473.39,"h":1474.62,"l":1469.63,"n":502,"o":1471.14,"t":"2026-10-19T17:40:00Z","v":3916,"vw":1471.448992},{"c":1471.23,"h":1474.13,"l":1470.09,"n":407,"o":1472.74,"t":"2026-10-19T17:45:00Z","v":2352,"vw":1472.552168},{"c":1470.86,"h":1471.64,"l":1469.365,"n":442,"o":1471.59,"t":"2026-10-19T17:50:00Z","v":2600,"vw":1470.385661},{"c":1470.88,"h":1471.205,"l":1468,"n":440,"o":1470.48,"t":"2026-10-19T17:55:00Z","v":3921,"vw":1469.673314},{"c":1470.465,"h":1472.66,"l":1469.375,"n":306,"o":1471.53,"t":"2026-10-19T18:00:00Z","v":2427,"vw":1471.583557},{"c":1470.86,"h":1472.41,"l":1469.88,"n":268,"o":1470.09,"t":"2026-10-19T18:05:00Z","v":2138,"vw":1471.105581},{"c":1470.86,"h":1472.23,"l":1470.42,"n":281,"o":1470.86,"t":"2026-10-19T18:10:00Z","v":3101,"vw":1471.049661},{"c":1471.72,"h":1472.235,"l":1470.09,"n":285,"o":1470.985,"t":"2026-10-19T18:15:00Z","v":1663,"vw":1471.164201},{"c":1472,"h":1473.14,"l":1470.72,"n":371,"o":1472.51,"t":"2026-10-19T18:20:00Z","v":3853,"vw":1471.721927},{"c":1469.82,"h":1472.465,"l":1468.55,"n":591,"o":1472.465,"t":"2026-10-19T18:25:00Z","v":5600,"vw":1471.154318},{"c":1466.63,"h":1469.99,"l":1466.56,"n":338,"o":1469.13,"t":"2026-10-19T18:30:00Z","v":2089,"vw":1468.912928},{"c":1467.52,"h":1469.45,"l":1465.24,"n":399,"o":1466.4275,"t":"2026-10-19T18:35:00Z","v":2911,"vw":1466.772127},{"c":1467.7,"h":1467.7,"l":1466.14,"n":331,"o":1467.665,"t":"2026-10-19T18:40:00Z","v":2940,"vw":1466.931923},{"c":1466.61,"h":1471.01,"l":1465.33,"n":356,"o":1468.76,"t":"2026-10-19T18:45:00Z","v":2731,"vw":1469.202488},{"c":1463.69,"h":1466.6,"l":1463.05,"n":412,"o":1465.91,"t":"2026-10-19T18:50:00Z","v":3877,"vw":1463.880371},{"c":1463.97,"h":1464.54,"l":1463.1,"n":351,"o":1463.69,"t":"2026-10-19T18:55:00Z","v":1829,"vw":1463.698374},{"c":1468.105,"h":1469.58,"l":1464.72,"n":393,"o":1464.72,"t":"2026-10-19T19:00:00Z","v":2476,"vw":1466.98363},{"c":1467.605,"h":1469.1875,"l":1464.84,"n":447,"o":1468.105,"t":"2026-10-19T19:05:00Z","v":3334,"vw":1467.735432},{"c":1465.47,"h":1467.605,"l":1465.045,"n":354,"o":1467.605,"t":"2026-10-19T19:10:00Z","v":1825,"vw":1466.041003},{"c":1468.285,"h":1468.285,"l":1464.37,"n":419,"o":1465.59,"t":"2026-10-19T19:15:00Z","v":3707,"vw":1466.227695},{"c":1474.63,"h":1474.63,"l":1467.13,"n":570,"o":1467.96,"t":"2026-10-19T19:20:00Z","v":3878,"vw":1470.339057},{"c":1474.075,"h":1475.9995,"l":1470.7501,"n":515,"o":1473.99,"t":"2026-10-19T19:25:00Z","v":4175,"vw":1472.647408},{"c":1474.28,"h":1476,"l":1472.84,"n":740,"o":1473.905,"t":"2026-10-19T19:30:00Z","v":5758,"vw":1474.188837},{"c":1476.05,"h":1477.3901,"l":1474.275,"n":546,"o":1474.28,"t":"2026-10-19T19:35:00Z","v":3801,"vw":1476.246864},{"c":1475,"h":1479.7,"l":1474.3635,"n":565,"o":1475.42,"t":"2026-10-19T19:40:00Z","v":4742,"vw":1477.32178},{"c":1475.27,"h":1476.155,"l":1473.5,"n":732,"o":1475.125,"t":"2026-10-19T19:45:00Z","v":6354,"vw":1474.719614},{"c":1470.745,"h":1474.6,"l":1465.99,"n":1031,"o":1474.6,"t":"2026-10-19T19:50:00Z","v":8820,"vw":1470.64791},{"c":1464.29,"h":1470.48,"l":1463.49,"n":2782,"o":1470.48,"t":"2026-10-19T19:55:00Z","v":20491,"vw":1465.437931},{"c":1464.07,"h":1464.07,"l":1464.07,"n":71,"o":1464.07,"t":"2026-10-19T20:00:00Z","v":63068,"vw":1464.07},{"c":1464.1,"h":1464.1,"l":1464.1,"n":3,"o":1464.1,"t":"2026-10-19T20:15:00Z","v":12,"vw":1464.1},{"c":1464.07,"h":1464.07,"l":1464.07,"n":1,"o":1464.07,"t":"2026-10-19T20:35:00Z","v":10,"vw":1464.07},{"c":1464.01,"h":1464.13,"l":1464.01,"n":14,"o":1464.13,"t":"2026-10-19T22:05:00Z","v":434,"vw":1464.116888},{"c":1463.01,"h":1463.01,"l":1463.01,"n":7,"o":1463.01,"t":"2026-10-19T22:10:00Z","v":39,"vw":1463.01},{"c":1464.49,"h":1464.49,"l":1464.49,"n":2,"o":1464.49,"t":"2026-10-19T23:35:00Z","v":38,"vw":1464.49},{"c":1464.1,"h":1464.1,"l":1464.07,"n":2,"o":1464.07,"t":"2026-10-19T23:45:00Z","v":45,"vw":1464.083333},{"c":1463.458,"h":1464.04,"l":1463.458,"n":4,"o":1464.04,"t":"2026-10-19T23:50:00Z","v":41,"vw":1463.749},{"c":1450,"h":1474.32,"l":1450,"n":37,"o":1452,"t":"2026-10-20T08:00:00Z","v":545,"vw":1458.077392},{"c":1445.2,"h":1445.2,"l":1443.33,"n":28,"o":1443.33,"t":"2026-10-20T09:10:00Z","v":171,"vw":1444.274603},{"c":1443,"h":1443,"l":1443,"n":4,"o":1443,"t":"2026-10-20T09:55:00Z","v":29,"vw":1443},{"c":1445,"h":1445,"l":1445,"n":1,"o":1445,"t":"2026-10-20T10:20:00Z","v":59,"vw":1445},{"c":1440,"h":1440.08,"l":1440,"n":7,"o":1440.08,"t":"2026-10-20T11:00:00Z","v":39,"vw":1440.046667},{"c":1430,"h":1430,"l":1430,"n":1,"o":1430,"t":"2026-10-20T11:05:00Z","v":10,"vw":1430},{"c":1431.85,"h":1431.85,"l":1430.8,"n":6,"o":1430.8,"t":"2026-10-20T11:35:00Z","v":74,"vw":1431.664286},{"c":1431.86,"h":1431.86,"l":1431.86,"n":3,"o":1431.86,"t":"2026-10-20T11:40:00Z","v":40,"vw":1431.86},{"c":1411.7743,"h":1411.7743,"l":1411.7743,"n":2,"o":1411.7743,"t":"2026-10-20T12:10:00Z","v":72,"vw":1411.7743},{"c":1415.06,"h":1421.43,"l":1415.06,"n":29,"o":1421.43,"t":"2026-10-20T12:15:00Z","v":150,"vw":1417.287184},{"c":1419.08,"h":1419.08,"l":1419.08,"n":6,"o":1419.08,"t":"2026-10-20T12:20:00Z","v":24,"vw":1419.08},{"c":1431.8,"h":1431.8,"l":1431.74,"n":5,"o":1431.74,"t":"2026-10-20T12:40:00Z","v":48,"vw":1431.777561},{"c":1426.2,"h":1432.1997,"l":1426.2,"n":5,"o":1432.1997,"t":"2026-10-20T12:45:00Z","v":141,"vw":1431.568153},{"c":1433,"h":1434,"l":1432,"n":11,"o":1432,"t":"2026-10-20T12:50:00Z","v":94,"vw":1433.239506},{"c":1427.088,"h":1427.088,"l":1427.088,"n":1,"o":1427.088,"t":"2026-10-20T12:55:00Z","v":10,"vw":1427.088},{"c":1432.5,"h":1432.5,"l":1432.5,"n":2,"o":1432.5,"t":"2026-10-20T13:00:00Z","v":17,"vw":1432.5},{"c":1435.99,"h":1435.99,"l":1435.99,"n":4,"o":1435.99,"t":"2026-10-20T13:05:00Z","v":17,"vw":1435.99},{"c":1429.5,"h":1429.5,"l":1426.75,"n":25,"o":1429.5,"t":"2026-10-20T13:10:00Z","v":115,"vw":1428.75},{"c":1429.8,"h":1429.8,"l":1429.8,"n":9,"o":1429.8,"t":"2026-10-20T13:15:00Z","v":18,"vw":1429.8},{"c":1433,"h":1433.6,"l":1430,"n":20,"o":1430,"t":"2026-10-20T13:20:00Z","v":154,"vw":1432.814433},{"c":1427,"h":1427,"l":1427,"n":2,"o":1427,"t":"2026-10-20T13:25:00Z","v":11,"vw":1427},{"c":1397.78,"h":1426.37,"l":1397.75,"n":937,"o":1419.58,"t":"2026-10-20T13:30:00Z","v":16333,"vw":1416.613077},{"c":1405.97,"h":1413.02,"l":1390.12,"n":802,"o":1397.75,"t":"2026-10-20T13:35:00Z","v":9429,"vw":1404.649656},{"c":1394,"h":1406.145,"l":1393.12,"n":710,"o":1405.96,"t":"2026-10-20T13:40:00Z","v":6850,"vw":1400.574815},{"c":1388.52,"h":1396,"l":1382.15,"n":1215,"o":1394.825,"t":"2026-10-20T13:45:00Z","v":10250,"vw":1389.598945},{"c":1398.03,"h":1399.25,"l":1384.01,"n":889,"o":1386.62,"t":"2026-10-20T13:50:00Z","v":13074,"vw":1390.964291},{"c":1402.23,"h":1408.18,"l":1393.28,"n":604,"o":1395.32,"t":"2026-10-20T13:55:00Z","v":4351,"vw":1400.930847},{"c":1409.54,"h":1413.515,"l":1403.21,"n":680,"o":1406.39,"t":"2026-10-20T14:00:00Z","v":5280,"vw":1407.860525},{"c":1411.375,"h":1420,"l":1408.2,"n":543,"o":1408.2,"t":"2026-10-20T14:05:00Z","v":5036,"vw":1415.603753},{"c":1409.98,"h":1411,"l":1405.77,"n":707,"o":1409.26,"t":"2026-10-20T14:10:00Z","v":5199,"vw":1408.682902},{"c":1418.08,"h":1420.01,"l":1408,"n":675,"o":1409.815,"t":"2026-10-20T14:15:00Z","v":7771,"vw":1415.384067},{"c":1427.6195,"h":1427.6195,"l":1416.47,"n":1735,"o":1418.07,"t":"2026-10-20T14:20:00Z","v":20505,"vw":1420.301352},{"c":1436.7,"h":1438.53,"l":1425.835,"n":665,"o":1426.955,"t":"2026-10-20T14:25:00Z","v":7887,"vw":1429.829336},{"c":1425.34,"h":1442,"l":1423.8601,"n":820,"o":1435.61,"t":"2026-10-20T14:30:00Z","v":9288,"vw":1433.422241},{"c":1425.305,"h":1431.9999,"l":1422.59,"n":524,"o":1423.6,"t":"2026-10-20T14:35:00Z","v":4837,"vw":1426.582814},{"c":1432.46,"h":1433.82,"l":1425.22,"n":509,"o":1425.22,"t":"2026-10-20T14:40:00Z","v":5490,"vw":1430.419884},{"c":1430.2,"h":1437.99,"l":1429.0616,"n":522,"o":1432.34,"t":"2026-10-20T14:45:00Z","v":4157,"vw":1433.049796},{"c":1431.6,"h":1432.86,"l":1429.42,"n":545,"o":1430.255,"t":"2026-10-20T14:50:00Z","v":3873,"vw":1431.076699},{"c":1428,"h":1434.11,"l":1427.16,"n":531,"o":1431.905,"t":"2026-10-20T14:55:00Z","v":6602,"vw":1429.996925},{"c":1421.25,"h":1429.8,"l":1421.25,"n":581,"o":1428.095,"t":"2026-10-20T15:00:00Z","v":4759,"vw":1426.525424},{"c":1417.23,"h":1423.63,"l":1416.95,"n":566,"o":1421.85,"t":"2026-10-20T15:05:00Z","v":4842,"vw":1420.835395},{"c":1405.84,"h":1419.61,"l":1401.23,"n":713,"o":1417.23,"t":"2026-10-20T15:10:00Z","v":4550,"vw":1409.280191},{"c":1409.35,"h":1414,"l":1403.255,"n":756,"o":1405.85,"t":"2026-10-20T15:15:00Z","v":7611,"vw":1408.178245},{"c":1411.87,"h":1412.2,"l":1407.21,"n":762,"o":1409.8634,"t":"2026-10-20T15:20:00Z","v":6197,"vw":1409.96927},{"c":1411.78,"h":1413.02,"l":1407.29,"n":519,"o":1412.62,"t":"2026-10-20T15:25:00Z","v":3444,"vw":1409.939906},{"c":1409.74,"h":1411.83,"l":1407.62,"n":448,"o":1411.79,"t":"2026-10-20T15:30:00Z","v":3295,"vw":1410.0406},{"c":1406.79,"h":1410.645,"l":1405.85,"n":500,"o":1410.645,"t":"2026-10-20T15:35:00Z","v":4298,"vw":1408.465346},{"c":1410.705,"h":1414.88,"l":1406.79,"n":486,"o":1407.71,"t":"2026-10-20T15:40:00Z","v":4558,"vw":1411.969969},{"c":1408.715,"h":1410.765,"l":1406.8,"n":491,"o":1410.765,"t":"2026-10-20T15:45:00Z","v":3264,"vw":1408.017341},{"c":1413.845,"h":1414.09,"l":1407.1,"n":421,"o":1408.89,"t":"2026-10-20T15:50:00Z","v":5306,"vw":1412.102124},{"c":1410.925,"h":1415.015,"l":1410.02,"n":437,"o":1413.82,"t":"2026-10-20T15:55:00Z","v":2219,"vw":1412.901934},{"c":1411.08,"h":1413.9,"l":1410.17,"n":453,"o":1410.17,"t":"2026-10-20T16:00:00Z","v":3827,"vw":1412.197535},{"c":1411.985,"h":1413.89,"l":1410.915,"n":762,"o":1411.09,"t":"2026-10-20T16:05:00Z","v":5618,"vw":1412.023574},{"c":1408.9,"h":1411.205,"l":1408.37,"n":401,"o":1411.14,"t":"2026-10-20T16:10:00Z","v":3017,"vw":1409.981561},{"c":1402.595,"h":1408.88,"l":1400.5216,"n":463,"o":1408.82,"t":"2026-10-20T16:15:00Z","v":3555,"vw":1405.35123},{"c":1405.23,"h":1405.735,"l":1401.6,"n":559,"o":1402.47,"t":"2026-10-20T16:20:00Z","v":5203,"vw":1404.245425},{"c":1405.54,"h":1409.15,"l":1405.035,"n":440,"o":1406.005,"t":"2026-10-20T16:25:00Z","v":2363,"vw":1406.877914},{"c":1406.65,"h":1407.605,"l":1403.835,"n":520,"o":1405.545,"t":"2026-10-20T16:30:00Z","v":3509,"vw":1405.88072},{"c":1405.67,"h":1408.69,"l":1404.835,"n":355,"o":1406.9,"t":"2026-10-20T16:35:00Z","v":2795,"vw":1407.051607},{"c":1404.22,"h":1406.42,"l":1403.28,"n":392,"o":1405.83,"t":"2026-10-20T16:40:00Z","v":3931,"vw":1404.400428},{"c":1407.9,"h":1407.9,"l":1401.29,"n":340,"o":1404.23,"t":"2026-10-20T16:45:00Z","v":2118,"vw":1404.011723},{"c":1399.375,"h":1407.88,"l":1399,"n":518,"o":1407.88,"t":"2026-10-20T16:50:00Z","v":3039,"vw":1403.596695},{"c":1398.925,"h":1400.2,"l":1396.5,"n":408,"o":1400,"t":"2026-10-20T16:55:00Z","v":2145,"vw":1398.345947},{"c":1396.985,"h":1399.9167,"l":1395.02,"n":765,"o":1399.445,"t":"2026-10-20T17:00:00Z","v":7098,"vw":1397.881219},{"c":1395.795,"h":1397.48,"l":1395.22,"n":521,"o":1397.015,"t":"2026-10-20T17:05:00Z","v":3491,"vw":1396.264545},{"c":1395.3125,"h":1397.38,"l":1393.75,"n":518,"o":1395.29,"t":"2026-10-20T17:10:00Z","v":4435,"vw":1395.519188},{"c":1392.59,"h":1396.07,"l":1392,"n":540,"o":1395.33,"t":"2026-10-20T17:15:00Z","v":3900,"vw":1393.731992},{"c":1392.365,"h":1396.946,"l":1392.365,"n":524,"o":1392.865,"t":"2026-10-20T17:20:00Z","v":5982,"vw":1393.650149},{"c":1395.64,"h":1395.64,"l":1391.65,"n":507,"o":1392.37,"t":"2026-10-20T17:25:00Z","v":3468,"vw":1393.224112},{"c":1394.6,"h":1396.455,"l":1393.55,"n":548,"o":1394.4202,"t":"2026-10-20T17:30:00Z","v":7290,"vw":1395.174572},{"c":1393.95,"h":1395.89,"l":1393.33,"n":389,"o":1394.6,"t":"2026-10-20T17:35:00Z","v":4598,"vw":1395.02971},{"c":1395.8399,"h":1395.8399,"l":1393.55,"n":532,"o":1393.78,"t":"2026-10-20T17:40:00Z","v":5613,"vw":1394.337222},{"c":1395.43,"h":1395.84,"l":1393.89,"n":351,"o":1395.31,"t":"2026-10-20T17:45:00Z","v":2897,"vw":1394.908396},{"c":1395.57,"h":1396,"l":1394.74,"n":578,"o":1395.115,"t":"2026-10-20T17:50:00Z","v":13028,"vw":1395.400341},{"c":1395.87,"h":1396.355,"l":1394.2875,"n":494,"o":1394.77,"t":"2026-10-20T17:55:00Z","v":5843,"vw":1395.538334},{"c":1394.87,"h":1396.8399,"l":1394.24,"n":559,"o":1396.3875,"t":"2026-10-20T18:00:00Z","v":4975,"vw":1395.295706},{"c":1396.855,"h":1397.32,"l":1394.24,"n":498,"o":1395.235,"t":"2026-10-20T18:05:00Z","v":6399,"vw":1395.787129},{"c":1396.29,"h":1397.36,"l":1395.41,"n":537,"o":1397.15,"t":"2026-10-20T18:10:00Z","v":3220,"vw":1396.470192},{"c":1393.66,"h":1396.31,"l":1393.07,"n":402,"o":1395.5479,"t":"2026-10-20T18:15:00Z","v":2876,"vw":1394.898686},{"c":1392.685,"h":1393.98,"l":1391.95,"n":471,"o":1393.755,"t":"2026-10-20T18:20:00Z","v":4286,"vw":1392.80081},{"c":1393.8375,"h":1394.34,"l":1391.825,"n":538,"o":1392.685,"t":"2026-10-20T18:25:00Z","v":5063,"vw":1393.218741},{"c":1392.83,"h":1397.5,"l":1392.83,"n":562,"o":1393.85,"t":"2026-10-20T18:30:00Z","v":4219,"vw":1394.854177},{"c":1393.8,"h":1395.03,"l":1391.5401,"n":491,"o":1392.83,"t":"2026-10-20T18:35:00Z","v":4668,"vw":1394.083066},{"c":1390.2,"h":1393.32,"l":1388.27,"n":566,"o":1393.32,"t":"2026-10-20T18:40:00Z","v":3183,"vw":1390.675432},{"c":1394.91,"h":1394.985,"l":1389.51,"n":515,"o":1389.51,"t":"2026-10-20T18:45:00Z","v":3710,"vw":1392.761223},{"c":1398.995,"h":1399.9999,"l":1394.24,"n":453,"o":1394.91,"t":"2026-10-20T18:50:00Z","v":6067,"vw":1398.492076},{"c":1394.55,"h":1400.685,"l":1394.55,"n":571,"o":1398.94,"t":"2026-10-20T18:55:00Z","v":4489,"vw":1398.810314},{"c":1395.82,"h":1397.83,"l":1394.55,"n":538,"o":1394.55,"t":"2026-10-20T19:00:00Z","v":3672,"vw":1396.851172},{"c":1397.08,"h":1398.585,"l":1395.06,"n":1028,"o":1396.235,"t":"2026-10-20T19:05:00Z","v":13752,"vw":1396.728047},{"c":1397.74,"h":1398.47,"l":1394.49,"n":876,"o":1397.26,"t":"2026-10-20T19:10:00Z","v":7748,"vw":1396.664175},{"c":1396.725,"h":1399.12,"l":1395.54,"n":709,"o":1397.74,"t":"2026-10-20T19:15:00Z","v":5117,"vw":1397.26258},{"c":1396.025,"h":1396.725,"l":1394.0001,"n":661,"o":1396.14,"t":"2026-10-20T19:20:00Z","v":4926,"vw":1395.483109},{"c":1394.16,"h":1397.05,"l":1394.11,"n":733,"o":1396.02,"t":"2026-10-20T19:25:00Z","v":4399,"vw":1395.95177},{"c":1395.12,"h":1397.3,"l":1391.7,"n":1028,"o":1394.545,"t":"2026-10-20T19:30:00Z","v":7889,"vw":1394.751957},{"c":1393.83,"h":1395.33,"l":1392.59,"n":726,"o":1395.28,"t":"2026-10-20T19:35:00Z","v":5172,"vw":1393.625312},{"c":1396.63,"h":1397.11,"l":1392.95,"n":893,"o":1393.615,"t":"2026-10-20T19:40:00Z","v":10623,"vw":1395.922605},{"c":1398.065,"h":1399.705,"l":1396.295,"n":870,"o":1396.63,"t":"2026-10-20T19:45:00Z","v":6299,"vw":1397.789912},{"c":1398.55,"h":1400.82,"l":1397.31,"n":1371,"o":1398.8,"t":"2026-10-20T19:50:00Z","v":11627,"vw":1398.542507},{"c":1396.16,"h":1401.65,"l":1394.39,"n":3314,"o":1398.25,"t":"2026-10-20T19:55:00Z","v":27136,"vw":1397.703535},{"c":1397.09,"h":1397.09,"l":1397.09,"n":108,"o":1397.09,"t":"2026-10-20T20:00:00Z","v":50860,"vw":1397.09},{"c":1400,"h":1400,"l":1400,"n":5,"o":1400,"t":"2026-10-20T20:20:00Z","v":68,"vw":1400},{"c":1400,"h":1400,"l":1397.09,"n":3,"o":1397.09,"t":"2026-10-20T20:30:00Z","v":1910,"vw":1397.120419},{"c":1402,"h":1402,"l":1402,"n":1,"o":1402,"t":"2026-10-20T20:35:00Z","v":10,"vw":1402},{"c":1402,"h":1402,"l":1402,"n":1,"o":1402,"t":"2026-10-20T20:40:00Z","v":14,"vw":1402},{"c":1405,"h":1405,"l":1404.99,"n":35,"o":1404.99,"t":"2026-10-20T20:50:00Z","v":1708,"vw":1404.9994},{"c":1414.98,"h":1414.98,"l":1403.73,"n":12,"o":1410.01,"t":"2026-10-20T20:55:00Z","v":241,"vw":1407.575556},{"c":1416,"h":1418,"l":1415,"n":7,"o":1415,"t":"2026-10-20T21:00:00Z","v":120,"vw":1415.916667},{"c":1414.18,"h":1414.18,"l":1414.16,"n":8,"o":1414.16,"t":"2026-10-20T21:05:00Z","v":102,"vw":1414.167838},{"c":1427.27,"h":1427.27,"l":1418,"n":23,"o":1418,"t":"2026-10-20T21:15:00Z","v":1244,"vw":1419.505037},{"c":1420.48,"h":1420.48,"l":1420,"n":4,"o":1420,"t":"2026-10-20T21:20:00Z","v":130,"vw":1420.102047},{"c":1419.9,"h":1419.9,"l":1419.9,"n":1,"o":1419.9,"t":"2026-10-20T21:30:00Z","v":10,"vw":1419.9},{"c":1415,"h":1415,"l":1415,"n":2,"o":1415,"t":"2026-10-20T21:35:00Z","v":15,"vw":1415},{"c":1416.496,"h":1416.496,"l":1416.496,"n":1,"o":1416.496,"t":"2026-10-20T21:45:00Z","v":30,"vw":1416.496},{"c":1420,"h":1420,"l":1420,"n":1,"o":1420,"t":"2026-10-20T21:55:00Z","v":10,"vw":1420},{"c":1425,"h":1425,"l":1425,"n":6,"o":1425,"t":"2026-10-20T22:00:00Z","v":25,"vw":1425},{"c":1427.27,"h":1427.27,"l":1424.66,"n":34,"o":1424.66,"t":"2026-10-20T22:05:00Z","v":233,"vw":1425.6},{"c":1420,"h":1420,"l":1420,"n":1,"o":1420,"t":"2026-10-20T22:10:00Z","v":10,"vw":1420},{"c":1424.77,"h":1424.77,"l":1413.1,"n":3,"o":1413.1,"t":"2026-10-20T22:35:00Z","v":42,"vw":1419.408108},{"c":1420.12,"h":1420.12,"l":1420,"n":4,"o":1420,"t":"2026-10-20T22:45:00Z","v":47,"vw":1420.089231},{"c":1422,"h":1422,"l":1422,"n":1,"o":1422,"t":"2026-10-20T22:50:00Z","v":14,"vw":1422},{"c":1418.89,"h":1418.89,"l":1418.89,"n":1,"o":1418.89,"t":"2026-10-20T23:40:00Z","v":20,"vw":1418.89},{"c":1426,"h":1426,"l":1426,"n":5,"o":1426,"t":"2026-10-21T08:00:00Z","v":65,"vw":1426},{"c":1404.94,"h":1404.94,"l":1404.94,"n":1,"o":1404.94,"t":"2026-10-21T08:30:00Z","v":25,"vw":1404.94},{"c":1418.89,"h":1418.89,"l":1418.89,"n":4,"o":1418.89,"t":"2026-10-21T08:50:00Z","v":20,"vw":1418.89},{"c":1410.55,"h":1410.55,"l":1410.55,"n":6,"o":1410.55,"t":"2026-10-21T10:15:00Z","v":17,"vw":1410.55},{"c":1407,"h":1410.31,"l":1407,"n":23,"o":1410.31,"t":"2026-10-21T10:40:00Z","v":312,"vw":1407.558484},{"c":1407.65,"h":1407.65,"l":1407.65,"n":4,"o":1407.65,"t":"2026-10-21T11:00:00Z","v":21,"vw":1407.65},{"c":1415,"h":1415,"l":1415,"n":1,"o":1415,"t":"2026-10-21T11:05:00Z","v":50,"vw":1415},{"c":1415,"h":1415,"l":1415,"n":2,"o":1415,"t":"2026-10-21T11:10:00Z","v":50,"vw":1415},{"c":1409.7,"h":1409.7,"l":1409.7,"n":3,"o":1409.7,"t":"2026-10-21T11:15:00Z","v":23,"vw":1409.7},{"c":1425,"h":1425.995,"l":1420.42,"n":21,"o":1425.995,"t":"2026-10-21T11:30:00Z","v":96,"vw":1424.15375},{"c":1425,"h":1426,"l":1425,"n":3,"o":1426,"t":"2026-10-21T11:35:00Z","v":41,"vw":1425.459459},{"c":1415.65,"h":1425.5,"l":1415.06,"n":9,"o":1425.5,"t":"2026-10-21T11:40:00Z","v":124,"vw":1419.961765},{"c":1421.45,"h":1421.75,"l":1421.45,"n":5,"o":1421.7,"t":"2026-10-21T11:45:00Z","v":120,"vw":1421.605417},{"c":1421.66,"h":1421.66,"l":1421.66,"n":1,"o":1421.66,"t":"2026-10-21T11:50:00Z","v":50,"vw":1421.66},{"c":1431.02,"h":1431.02,"l":1429.75,"n":9,"o":1429.75,"t":"2026-10-21T11:55:00Z","v":101,"vw":1430.056747},{"c":1426.3528,"h":1426.3528,"l":1425.14,"n":10,"o":1425.14,"t":"2026-10-21T12:15:00Z","v":200,"vw":1425.74531},{"c":1429.9826,"h":1429.9826,"l":1425.14,"n":9,"o":1425.17,"t":"2026-10-21T12:20:00Z","v":63,"vw":1426.694464},{"c":1430,"h":1430,"l":1430,"n":1,"o":1430,"t":"2026-10-21T12:25:00Z","v":30,"vw":1430},{"c":1425.5,"h":1426.88,"l":1425.5,"n":20,"o":1426.88,"t":"2026-10-21T12:40:00Z","v":165,"vw":1425.705789},{"c":1430,"h":1431.08,"l":1429.91,"n":53,"o":1429.91,"t":"2026-10-21T13:15:00Z","v":721,"vw":1430.003355},{"c":1436,"h":1436,"l":1435,"n":8,"o":1435,"t":"2026-10-21T13:20:00Z","v":51,"vw":1435.25},{"c":1437,"h":1437,"l":1426,"n":13,"o":1426,"t":"2026-10-21T13:25:00Z","v":176,"vw":1430.978125},{"c":1438,"h":1450,"l":1425.29,"n":687,"o":1434.33,"t":"2026-10-21T13:30:00Z","v":9251,"vw":1436.866509},{"c":1431.45,"h":1442.14,"l":1428.135,"n":451,"o":1438.605,"t":"2026-10-21T13:35:00Z","v":3280,"vw":1435.350042},{"c":1414.655,"h":1430.385,"l":1411.7,"n":545,"o":1429.145,"t":"2026-10-21T13:40:00Z","v":3067,"vw":1423.037825},{"c":1422.885,"h":1426.4,"l":1414.25,"n":411,"o":1414.25,"t":"2026-10-21T13:45:00Z","v":2623,"vw":1422.865139},{"c":1421.985,"h":1426.4,"l":1419.51,"n":477,"o":1422.81,"t":"2026-10-21T13:50:00Z","v":3714,"vw":1422.519145},{"c":1422.52,"h":1430.11,"l":1419.03,"n":546,"o":1420.0474,"t":"2026-10-21T13:55:00Z","v":10204,"vw":1425.881273},{"c":1426.28,"h":1426.78,"l":1418.2101,"n":562,"o":1422.7025,"t":"2026-10-21T14:00:00Z","v":3848,"vw":1423.525309},{"c":1420.4475,"h":1427.02,"l":1419.29,"n":367,"o":1424.4,"t":"2026-10-21T14:05:00Z","v":2386,"vw":1422.444492},{"c":1417.295,"h":1424.02,"l":1417.295,"n":440,"o":1421.79,"t":"2026-10-21T14:10:00Z","v":2861,"vw":1420.503803},{"c":1412.24,"h":1418.3,"l":1410.8863,"n":318,"o":1417.65,"t":"2026-10-21T14:15:00Z","v":2461,"vw":1414.645532},{"c":1415.15,"h":1416.58,"l":1412.03,"n":431,"o":1412.23,"t":"2026-10-21T14:20:00Z","v":2350,"vw":1413.40939},{"c":1415.895,"h":1418.54,"l":1412.05,"n":466,"o":1415.15,"t":"2026-10-21T14:25:00Z","v":3493,"vw":1416.280939},{"c":1424.55,"h":1424.84,"l":1414.95,"n":378,"o":1418.43,"t":"2026-10-21T14:30:00Z","v":2517,"vw":1421.162129},{"c":1419.99,"h":1425.92,"l":1417.45,"n":467,"o":1425.32,"t":"2026-10-21T14:35:00Z","v":3830,"vw":1421.369461},{"c":1421.51,"h":1421.51,"l":1417.37,"n":346,"o":1417.835,"t":"2026-10-21T14:40:00Z","v":2634,"vw":1420.448865},{"c":1421.8,"h":1422.24,"l":1417.9176,"n":282,"o":1419.65,"t":"2026-10-21T14:45:00Z","v":1645,"vw":1420.770765},{"c":1417.955,"h":1423.49,"l":1416.24,"n":383,"o":1421.805,"t":"2026-10-21T14:50:00Z","v":2409,"vw":1419.16637},{"c":1411.04,"h":1420.42,"l":1409.02,"n":340,"o":1417.955,"t":"2026-10-21T14:55:00Z","v":2047,"vw":1412.29615},{"c":1403.455,"h":1411.67,"l":1400.15,"n":445,"o":1411.615,"t":"2026-10-21T15:00:00Z","v":2666,"vw":1404.344929},{"c":1403.52,"h":1410.31,"l":1403.52,"n":433,"o":1403.56,"t":"2026-10-21T15:05:00Z","v":3900,"vw":1405.869466},{"c":1400.51,"h":1404.6925,"l":1399.4,"n":531,"o":1404.675,"t":"2026-10-21T15:10:00Z","v":4490,"vw":1401.72452},{"c":1397.43,"h":1402.93,"l":1396.09,"n":755,"o":1399.4,"t":"2026-10-21T15:15:00Z","v":6720,"vw":1398.539537},{"c":1395.7,"h":1397.5,"l":1395,"n":348,"o":1395.66,"t":"2026-10-21T15:20:00Z","v":2349,"vw":1396.216482},{"c":1396.78,"h":1400.8799,"l":1390.12,"n":561,"o":1395.02,"t":"2026-10-21T15:25:00Z","v":4518,"vw":1394.756751},{"c":1395.435,"h":1396.48,"l":1392.25,"n":388,"o":1394.435,"t":"2026-10-21T15:30:00Z","v":4183,"vw":1394.090149},{"c":1401.98,"h":1401.98,"l":1395,"n":462,"o":1395.44,"t":"2026-10-21T15:35:00Z","v":3708,"vw":1398.629004},{"c":1399.25,"h":1401.6135,"l":1398.45,"n":307,"o":1400.075,"t":"2026-10-21T15:40:00Z","v":2160,"vw":1400.440007},{"c":1400.17,"h":1402.19,"l":1399.22,"n":336,"o":1399.22,"t":"2026-10-21T15:45:00Z","v":2597,"vw":1400.758549},{"c":1402.22,"h":1403.74,"l":1401.01,"n":384,"o":1401.29,"t":"2026-10-21T15:50:00Z","v":2532,"vw":1402.303531},{"c":1403.44,"h":1405.91,"l":1402.22,"n":392,"o":1402.335,"t":"2026-10-21T15:55:00Z","v":2970,"vw":1403.570027},{"c":1406,"h":1409.06,"l":1403.1,"n":516,"o":1403.27,"t":"2026-10-21T16:00:00Z","v":3374,"vw":1405.486297},{"c":1401.875,"h":1406.245,"l":1400.57,"n":301,"o":1406.245,"t":"2026-10-21T16:05:00Z","v":2484,"vw":1403.037408},{"c":1402.73,"h":1402.76,"l":1400.56,"n":293,"o":1402.4151,"t":"2026-10-21T16:10:00Z","v":1394,"vw":1401.710124},{"c":1401.78,"h":1404.74,"l":1400.36,"n":528,"o":1404.1,"t":"2026-10-21T16:15:00Z","v":10617,"vw":1402.344487},{"c":1399.56,"h":1402.68,"l":1398.5,"n":253,"o":1401.605,"t":"2026-10-21T16:20:00Z","v":1194,"vw":1400.509645},{"c":1395.91,"h":1400.41,"l":1395,"n":394,"o":1398.69,"t":"2026-10-21T16:25:00Z","v":6041,"vw":1396.624037},{"c":1391.585,"h":1396.61,"l":1390.98,"n":374,"o":1396.61,"t":"2026-10-21T16:30:00Z","v":4442,"vw":1393.740374},{"c":1404.785,"h":1404.845,"l":1390,"n":601,"o":1391.0401,"t":"2026-10-21T16:35:00Z","v":7166,"vw":1394.068067},{"c":1398.73,"h":1404.87,"l":1396.37,"n":416,"o":1404.83,"t":"2026-10-21T16:40:00Z","v":5014,"vw":1400.166628},{"c":1397,"h":1399.98,"l":1394.045,"n":427,"o":1398.43,"t":"2026-10-21T16:45:00Z","v":5436,"vw":1396.808717},{"c":1396.96,"h":1399.78,"l":1395.63,"n":281,"o":1397.08,"t":"2026-10-21T16:50:00Z","v":3623,"vw":1397.802968},{"c":1398.25,"h":1399.71,"l":1395.5,"n":446,"o":1396.96,"t":"2026-10-21T16:55:00Z","v":2749,"vw":1396.359212},{"c":1398.4,"h":1399.22,"l":1396.77,"n":332,"o":1396.83,"t":"2026-10-21T17:00:00Z","v":2467,"vw":1398.144667},{"c":1401.2,"h":1402.59,"l":1398.4,"n":586,"o":1398.4,"t":"2026-10-21T17:05:00Z","v":7209,"vw":1400.239491},{"c":1402.58,"h":1403.71,"l":1397.92,"n":658,"o":1401.89,"t":"2026-10-21T17:10:00Z","v":13568,"vw":1400.784978},{"c":1403.11,"h":1404.39,"l":1400.34,"n":348,"o":1402.58,"t":"2026-10-21T17:15:00Z","v":4229,"vw":1402.968219},{"c":1404.15,"h":1406,"l":1403,"n":433,"o":1403.11,"t":"2026-10-21T17:20:00Z","v":4202,"vw":1404.263446},{"c":1404.955,"h":1405.3375,"l":1403.23,"n":284,"o":1404.145,"t":"2026-10-21T17:25:00Z","v":2216,"vw":1404.604191},{"c":1402.735,"h":1407.31,"l":1401.33,"n":618,"o":1405,"t":"2026-10-21T17:30:00Z","v":6534,"vw":1404.177919},{"c":1400.7,"h":1404.17,"l":1399.13,"n":438,"o":1402.735,"t":"2026-10-21T17:35:00Z","v":3544,"vw":1402.194093},{"c":1402.3,"h":1404.325,"l":1401.5,"n":329,"o":1401.5,"t":"2026-10-21T17:40:00Z","v":2179,"vw":1403.09375},{"c":1403.45,"h":1404.33,"l":1402.03,"n":339,"o":1403.53,"t":"2026-10-21T17:45:00Z","v":3604,"vw":1402.905125},{"c":1403.195,"h":1405.88,"l":1402.51,"n":478,"o":1403.45,"t":"2026-10-21T17:50:00Z","v":3785,"vw":1403.786433},{"c":1403.635,"h":1404.38,"l":1402.0974,"n":373,"o":1403.16,"t":"2026-10-21T17:55:00Z","v":2750,"vw":1402.769514},{"c":1403.27,"h":1405.23,"l":1403.27,"n":331,"o":1404.15,"t":"2026-10-21T18:00:00Z","v":2359,"vw":1404.181516},{"c":1406.8275,"h":1407.989,"l":1404.415,"n":395,"o":1404.58,"t":"2026-10-21T18:05:00Z","v":3953,"vw":1406.179565},{"c":1407.355,"h":1407.62,"l":1404.48,"n":379,"o":1406.22,"t":"2026-10-21T18:10:00Z","v":3897,"vw":1406.163412},{"c":1410.965,"h":1410.965,"l":1406.44,"n":390,"o":1408,"t":"2026-10-21T18:15:00Z","v":5965,"vw":1408.522204},{"c":1407.603,"h":1411.59,"l":1407.3015,"n":334,"o":1409.305,"t":"2026-10-21T18:20:00Z","v":4016,"vw":1409.402361},{"c":1412.25,"h":1413.69,"l":1407.19,"n":543,"o":1407.19,"t":"2026-10-21T18:25:00Z","v":8638,"vw":1411.264818},{"c":1415.42,"h":1417.5,"l":1412.03,"n":680,"o":1412.4,"t":"2026-10-21T18:30:00Z","v":7665,"vw":1415.558243},{"c":1419.96,"h":1421.8099,"l":1415.43,"n":524,"o":1415.79,"t":"2026-10-21T18:35:00Z","v":4853,"vw":1419.324683},{"c":1419.09,"h":1422.385,"l":1417.62,"n":677,"o":1421.07,"t":"2026-10-21T18:40:00Z","v":5408,"vw":1419.233108},{"c":1411.8131,"h":1423.085,"l":1411.8131,"n":590,"o":1418.8678,"t":"2026-10-21T18:45:00Z","v":4698,"vw":1418.977692},{"c":1412.12,"h":1415.79,"l":1410.7,"n":433,"o":1413.98,"t":"2026-10-21T18:50:00Z","v":4524,"vw":1412.305685},{"c":1411.77,"h":1413.74,"l":1409.49,"n":540,"o":1412.12,"t":"2026-10-21T18:55:00Z","v":7252,"vw":1410.885928},{"c":1409.94,"h":1412.785,"l":1407.21,"n":577,"o":1412.785,"t":"2026-10-21T19:00:00Z","v":5228,"vw":1410.087738},{"c":1406.81,"h":1410.92,"l":1406.08,"n":604,"o":1410.5625,"t":"2026-10-21T19:05:00Z","v":3937,"vw":1408.734635},{"c":1410.525,"h":1411.98,"l":1405.44,"n":587,"o":1406.21,"t":"2026-10-21T19:10:00Z","v":6150,"vw":1408.480611},{"c":1410.6625,"h":1411.28,"l":1409.42,"n":472,"o":1410.52,"t":"2026-10-21T19:15:00Z","v":3397,"vw":1410.594645},{"c":1411.3075,"h":1411.54,"l":1407.5,"n":509,"o":1410.02,"t":"2026-10-21T19:20:00Z","v":3891,"vw":1409.327207},{"c":1412.605,"h":1414.91,"l":1408.205,"n":615,"o":1410.3,"t":"2026-10-21T19:25:00Z","v":5665,"vw":1410.584532},{"c":1414.15,"h":1414.15,"l":1410.99,"n":579,"o":1413.05,"t":"2026-10-21T19:30:00Z","v":4905,"vw":1412.32417},{"c":1412.015,"h":1416.075,"l":1411.24,"n":542,"o":1413.83,"t":"2026-10-21T19:35:00Z","v":4143,"vw":1413.597865},{"c":1409.38,"h":1412.08,"l":1408.33,"n":712,"o":1412.03,"t":"2026-10-21T19:40:00Z","v":6082,"vw":1409.569231},{"c":1405.04,"h":1410.92,"l":1405.04,"n":685,"o":1409.125,"t":"2026-10-21T19:45:00Z","v":5464,"vw":1408.829972},{"c":1402.1,"h":1405.555,"l":1401.92,"n":1006,"o":1404,"t":"2026-10-21T19:50:00Z","v":7016,"vw":1403.962702},{"c":1400.88,"h":1402.235,"l":1398.15,"n":3673,"o":1402.235,"t":"2026-10-21T19:55:00Z","v":40274,"vw":1400.078665},{"c":1401.27,"h":1401.27,"l":1399.99,"n":76,"o":1400.35,"t":"2026-10-21T20:00:00Z","v":55640,"vw":1401.265819},{"c":1402,"h":1402.06,"l":1402,"n":11,"o":1402.06,"t":"2026-10-21T20:05:00Z","v":465,"vw":1402.002006},{"c":1402,"h":1402,"l":1402,"n":3,"o":1402,"t":"2026-10-21T20:10:00Z","v":25,"vw":1402},{"c":1402,"h":1402,"l":1402,"n":2,"o":1402,"t":"2026-10-21T20:15:00Z","v":182,"vw":1402},{"c":1401.27,"h":1401.27,"l":1401.27,"n":2,"o":1401.27,"t":"2026-10-21T20:35:00Z","v":1224,"vw":1401.27},{"c":1410,"h":1410,"l":1401.3003,"n":10,"o":1401.51,"t":"2026-10-21T21:05:00Z","v":70,"vw":1404.600054},{"c":1403.2685,"h":1403.2685,"l":1403.2685,"n":1,"o":1403.2685,"t":"2026-10-21T21:20:00Z","v":14,"vw":1403.2685},{"c":1405.0403,"h":1405.06,"l":1405.0403,"n":3,"o":1405.06,"t":"2026-10-21T21:50:00Z","v":30,"vw":1405.05015},{"c":1402.11,"h":1402.11,"l":1402.11,"n":1,"o":1402.11,"t":"2026-10-21T22:00:00Z","v":20,"vw":1402.11},{"c":1400,"h":1402.11,"l":1400,"n":11,"o":1402.11,"t":"2026-10-21T22:05:00Z","v":90,"vw":1401.364},{"c":1402.11,"h":1402.11,"l":1402.11,"n":2,"o":1402.11,"t":"2026-10-21T22:10:00Z","v":18,"vw":1402.11},{"c":1400,"h":1402.11,"l":1400,"n":19,"o":1402.11,"t":"2026-10-21T22:15:00Z","v":100,"vw":1400.5275},{"c":1393.96,"h":1394.2,"l":1393.96,"n":16,"o":1394.2,"t":"2026-10-21T22:20:00Z","v":124,"vw":1393.98875},{"c":1395,"h":1395,"l":1395,"n":1,"o":1395,"t":"2026-10-21T22:30:00Z","v":10,"vw":1395},{"c":1393,"h":1393,"l":1393,"n":1,"o":1393,"t":"2026-10-21T22:35:00Z","v":10,"vw":1393},{"c":1390,"h":1390,"l":1390,"n":19,"o":1390,"t":"2026-10-21T23:15:00Z","v":92,"vw":1390},{"c":1388,"h":1388,"l":1388,"n":2,"o":1388,"t":"2026-10-21T23:35:00Z","v":11,"vw":1388},{"c":1355,"h":1376.58,"l":1350,"n":68,"o":1354,"t":"2026-10-22T08:00:00Z","v":664,"vw":1365.640293},{"c":1361.53,"h":1361.53,"l":1361.53,"n":1,"o":1361.53,"t":"2026-10-22T09:15:00Z","v":35,"vw":1361.53},{"c":1355,"h":1365,"l":1354.77,"n":10,"o":1361.96,"t":"2026-10-22T09:20:00Z","v":220,"vw":1358.7569},{"c":1355,"h":1360.1,"l":1355,"n":11,"o":1360,"t":"2026-10-22T09:25:00Z","v":203,"vw":1358.675269},{"c":1359.7,"h":1360,"l":1359.7,"n":5,"o":1360,"t":"2026-10-22T09:30:00Z","v":81,"vw":1359.85},{"c":1360.257,"h":1360.257,"l":1360.257,"n":20,"o":1360.257,"t":"2026-10-22T11:00:00Z","v":31,"vw":1360.257},{"c":1357.97,"h":1358,"l":1357,"n":7,"o":1358,"t":"2026-10-22T11:05:00Z","v":74,"vw":1357.759859},{"c":1352.1,"h":1355,"l":1352,"n":16,"o":1355,"t":"2026-10-22T11:10:00Z","v":122,"vw":1352.863462},{"c":1350.3,"h":1350.3,"l":1350.3,"n":12,"o":1350.3,"t":"2026-10-22T11:15:00Z","v":41,"vw":1350.3},{"c":1350.12,"h":1351,"l":1350.12,"n":13,"o":1351,"t":"2026-10-22T11:20:00Z","v":63,"vw":1350.364444},{"c":1351,"h":1351,"l":1329.842,"n":4,"o":1351,"t":"2026-10-22T11:30:00Z","v":121,"vw":1342.184167},{"c":1353.99,"h":1353.99,"l":1351,"n":4,"o":1351,"t":"2026-10-22T12:00:00Z","v":33,"vw":1352.86875},{"c":1354,"h":1354,"l":1353.99,"n":9,"o":1353.99,"t":"2026-10-22T12:15:00Z","v":47,"vw":1353.996154},{"c":1350,"h":1350,"l":1350,"n":7,"o":1350,"t":"2026-10-22T12:25:00Z","v":39,"vw":1350},{"c":1350,"h":1350,"l":1348.705,"n":7,"o":1350,"t":"2026-10-22T12:50:00Z","v":108,"vw":1349.542172},{"c":1350,"h":1350,"l":1344.15,"n":25,"o":1347.04,"t":"2026-10-22T12:55:00Z","v":255,"vw":1346.756786},{"c":1349,"h":1352,"l":1345.78,"n":36,"o":1349.94,"t":"2026-10-22T13:00:00Z","v":396,"vw":1348.205846},{"c":1351,"h":1359.32,"l":1346.9108,"n":141,"o":1349.99,"t":"2026-10-22T13:05:00Z","v":1040,"vw":1350.080994},{"c":1352.01,"h":1358,"l":1351.05,"n":27,"o":1352.5,"t":"2026-10-22T13:10:00Z","v":350,"vw":1353.431072},{"c":1352,"h":1352.03,"l":1352,"n":43,"o":1352,"t":"2026-10-22T13:15:00Z","v":424,"vw":1352.004144},{"c":1364.76,"h":1364.76,"l":1353.47,"n":19,"o":1353.47,"t":"2026-10-22T13:25:00Z","v":78,"vw":1359.18},{"c":1330.01,"h":1358.7325,"l":1326.67,"n":1470,"o":1357.5,"t":"2026-10-22T13:30:00Z","v":19190,"vw":1348.082948},{"c":1328.17,"h":1338.6,"l":1327.25,"n":811,"o":1332.785,"t":"2026-10-22T13:35:00Z","v":12657,"vw":1333.174284},{"c":1320.7,"h":1328.33,"l":1316,"n":878,"o":1328.1,"t":"2026-10-22T13:40:00Z","v":7291,"vw":1321.097249},{"c":1312.07,"h":1321.67,"l":1311.94,"n":921,"o":1320.435,"t":"2026-10-22T13:45:00Z","v":8392,"vw":1315.927188},{"c":1321.375,"h":1325.82,"l":1308.24,"n":1301,"o":1312.21,"t":"2026-10-22T13:50:00Z","v":14875,"vw":1315.136401},{"c":1321.48,"h":1330,"l":1319.76,"n":677,"o":1321.375,"t":"2026-10-22T13:55:00Z","v":8978,"vw":1325.142604},{"c":1325.11,"h":1331.99,"l":1321.35,"n":1037,"o":1321.485,"t":"2026-10-22T14:00:00Z","v":9357,"vw":1327.434811},{"c":1311.83,"h":1325.11,"l":1311.4,"n":849,"o":1325.11,"t":"2026-10-22T14:05:00Z","v":6690,"vw":1315.989645},{"c":1308.855,"h":1314.49,"l":1308.47,"n":1297,"o":1311.4,"t":"2026-10-22T14:10:00Z","v":11213,"vw":1311.108199},{"c":1307.45,"h":1310.67,"l":1303.12,"n":1259,"o":1308.945,"t":"2026-10-22T14:15:00Z","v":11004,"vw":1306.43043},{"c":1297.995,"h":1308.2,"l":1296.7,"n":1307,"o":1307.3025,"t":"2026-10-22T14:20:00Z","v":10526,"vw":1303.208359},{"c":1284.93,"h":1300,"l":1284,"n":1878,"o":1297.8475,"t":"2026-10-22T14:25:00Z","v":13653,"vw":1290.03064},{"c":1298.055,"h":1299.6,"l":1282.27,"n":1608,"o":1284.855,"t":"2026-10-22T14:30:00Z","v":13810,"vw":1290.830261},{"c":1295.8525,"h":1301.16,"l":1294.03,"n":885,"o":1296.97,"t":"2026-10-22T14:35:00Z","v":10122,"vw":1298.504774},{"c":1298.65,"h":1304.9,"l":1295.7,"n":901,"o":1296.18,"t":"2026-10-22T14:40:00Z","v":7162,"vw":1301.557325},{"c":1291.84,"h":1302.39,"l":1290.28,"n":889,"o":1300.03,"t":"2026-10-22T14:45:00Z","v":10613,"vw":1295.803598},{"c":1290.2125,"h":1293.68,"l":1287.1,"n":1157,"o":1290.9,"t":"2026-10-22T14:50:00Z","v":9763,"vw":1290.366938},{"c":1293.79,"h":1295.06,"l":1286.05,"n":806,"o":1290.91,"t":"2026-10-22T14:55:00Z","v":6918,"vw":1290.025239},{"c":1286.18,"h":1295.06,"l":1285.57,"n":854,"o":1293.4328,"t":"2026-10-22T15:00:00Z","v":6293,"vw":1289.240801},{"c":1284.11,"h":1290.26,"l":1283.54,"n":999,"o":1286.19,"t":"2026-10-22T15:05:00Z","v":7964,"vw":1286.547219},{"c":1282.16,"h":1284.85,"l":1280,"n":1165,"o":1283.01,"t":"2026-10-22T15:10:00Z","v":8154,"vw":1282.602462},{"c":1291.51,"h":1291.51,"l":1281.17,"n":996,"o":1282.12,"t":"2026-10-22T15:15:00Z","v":7723,"vw":1287.455568},{"c":1289.885,"h":1293.83,"l":1288.92,"n":1005,"o":1290.62,"t":"2026-10-22T15:20:00Z","v":7354,"vw":1291.867338},{"c":1281.32,"h":1290.01,"l":1281.27,"n":664,"o":1289.885,"t":"2026-10-22T15:25:00Z","v":4201,"vw":1285.916603},{"c":1279.13,"h":1282.4186,"l":1278.02,"n":741,"o":1280.69,"t":"2026-10-22T15:30:00Z","v":4962,"vw":1280.184743},{"c":1279.65,"h":1283.18,"l":1278.22,"n":1054,"o":1278.22,"t":"2026-10-22T15:35:00Z","v":7955,"vw":1281.001136},{"c":1278.195,"h":1282.58,"l":1273.755,"n":1067,"o":1278.98,"t":"2026-10-22T15:40:00Z","v":9400,"vw":1277.538933},{"c":1276.1707,"h":1278.9187,"l":1272.5,"n":1219,"o":1278.9187,"t":"2026-10-22T15:45:00Z","v":11538,"vw":1275.30848},{"c":1276.87,"h":1279.56,"l":1274.75,"n":800,"o":1276.25,"t":"2026-10-22T15:50:00Z","v":10079,"vw":1276.677149},{"c":1284.225,"h":1284.225,"l":1277.625,"n":1012,"o":1277.625,"t":"2026-10-22T15:55:00Z","v":8807,"vw":1281.533833},{"c":1282.02,"h":1287.605,"l":1280.03,"n":810,"o":1284.2375,"t":"2026-10-22T16:00:00Z","v":7959,"vw":1283.751244},{"c":1282.49,"h":1284.5432,"l":1279.28,"n":1028,"o":1281.42,"t":"2026-10-22T16:05:00Z","v":7866,"vw":1281.709542},{"c":1284.12,"h":1285.85,"l":1280.785,"n":930,"o":1283.075,"t":"2026-10-22T16:10:00Z","v":7589,"vw":1284.108136},{"c":1286,"h":1286.24,"l":1280.66,"n":824,"o":1284.12,"t":"2026-10-22T16:15:00Z","v":9240,"vw":1284.059945},{"c":1281.45,"h":1286.0877,"l":1281.45,"n":742,"o":1285.745,"t":"2026-10-22T16:20:00Z","v":6327,"vw":1284.040398},{"c":1282.77,"h":1284.12,"l":1281.97,"n":620,"o":1282.925,"t":"2026-10-22T16:25:00Z","v":5663,"vw":1283.022221},{"c":1281.94,"h":1282.84,"l":1276.76,"n":787,"o":1282.54,"t":"2026-10-22T16:30:00Z","v":6368,"vw":1278.774495},{"c":1286.03,"h":1288.63,"l":1281.47,"n":775,"o":1281.9329,"t":"2026-10-22T16:35:00Z","v":6769,"vw":1284.83071},{"c":1284.57,"h":1289.13,"l":1284.57,"n":811,"o":1286.385,"t":"2026-10-22T16:40:00Z","v":8398,"vw":1287.624039},{"c":1284.8,"h":1285.8801,"l":1279.65,"n":833,"o":1285.8801,"t":"2026-10-22T16:45:00Z","v":6257,"vw":1282.170004},{"c":1281.39,"h":1285.845,"l":1279.93,"n":764,"o":1285.6675,"t":"2026-10-22T16:50:00Z","v":7057,"vw":1283.211178},{"c":1285.395,"h":1287.22,"l":1279.98,"n":832,"o":1281.395,"t":"2026-10-22T16:55:00Z","v":10052,"vw":1282.577323},{"c":1283.42,"h":1288.427,"l":1282.425,"n":794,"o":1285.395,"t":"2026-10-22T17:00:00Z","v":8633,"vw":1285.004552},{"c":1282.665,"h":1284.26,"l":1280.23,"n":733,"o":1283.0425,"t":"2026-10-22T17:05:00Z","v":8845,"vw":1282.934799},{"c":1283.965,"h":1285.5699,"l":1282.66,"n":572,"o":1283.05,"t":"2026-10-22T17:10:00Z","v":5131,"vw":1284.061634},{"c":1284.2,"h":1287,"l":1280.09,"n":1302,"o":1284.725,"t":"2026-10-22T17:15:00Z","v":11501,"vw":1284.120634},{"c":1280.15,"h":1284.7,"l":1278.26,"n":831,"o":1284.42,"t":"2026-10-22T17:20:00Z","v":7701,"vw":1282.64652},{"c":1284.045,"h":1284.045,"l":1278.22,"n":691,"o":1279.68,"t":"2026-10-22T17:25:00Z","v":5882,"vw":1280.693853},{"c":1283.1733,"h":1283.88,"l":1281.42,"n":704,"o":1283.09,"t":"2026-10-22T17:30:00Z","v":6653,"vw":1282.881272},{"c":1278.9,"h":1283.03,"l":1277.67,"n":641,"o":1283.03,"t":"2026-10-22T17:35:00Z","v":3946,"vw":1279.791295},{"c":1278.78,"h":1279.01,"l":1275.66,"n":766,"o":1278.9,"t":"2026-10-22T17:40:00Z","v":5966,"vw":1277.004292},{"c":1277.97,"h":1280.66,"l":1277.735,"n":838,"o":1278.78,"t":"2026-10-22T17:45:00Z","v":6315,"vw":1279.030462},{"c":1280.36,"h":1280.73,"l":1276.82,"n":760,"o":1277.8,"t":"2026-10-22T17:50:00Z","v":7840,"vw":1279.38991},{"c":1278.695,"h":1281.84,"l":1278.44,"n":701,"o":1280.8,"t":"2026-10-22T17:55:00Z","v":5686,"vw":1280.428192},{"c":1272.725,"h":1279.74,"l":1272.725,"n":851,"o":1278.675,"t":"2026-10-22T18:00:00Z","v":5541,"vw":1275.499896},{"c":1276.04,"h":1278.2,"l":1272.25,"n":826,"o":1272.61,"t":"2026-10-22T18:05:00Z","v":7346,"vw":1275.267713},{"c":1277.415,"h":1280.539,"l":1275.8301,"n":688,"o":1276.17,"t":"2026-10-22T18:10:00Z","v":5669,"vw":1277.660037},{"c":1275.39,"h":1279.2,"l":1273.99,"n":821,"o":1276.89,"t":"2026-10-22T18:15:00Z","v":11119,"vw":1276.806551},{"c":1275.02,"h":1276.43,"l":1273.35,"n":736,"o":1275.225,"t":"2026-10-22T18:20:00Z","v":6628,"vw":1275.040758},{"c":1272.75,"h":1275.2875,"l":1270.59,"n":906,"o":1275.02,"t":"2026-10-22T18:25:00Z","v":7204,"vw":1272.677001},{"c":1274.0501,"h":1274.63,"l":1270.88,"n":679,"o":1271.6,"t":"2026-10-22T18:30:00Z","v":8719,"vw":1272.759086},{"c":1272.11,"h":1274.09,"l":1271.93,"n":644,"o":1274.05,"t":"2026-10-22T18:35:00Z","v":4942,"vw":1273.180662},{"c":1275.1042,"h":1275.1042,"l":1269.72,"n":741,"o":1272.38,"t":"2026-10-22T18:40:00Z","v":5770,"vw":1271.980995},{"c":1271.84,"h":1275.51,"l":1271.29,"n":626,"o":1274.61,"t":"2026-10-22T18:45:00Z","v":5706,"vw":1273.977876},{"c":1269.5,"h":1271.985,"l":1267.64,"n":783,"o":1271.84,"t":"2026-10-22T18:50:00Z","v":6381,"vw":1269.739989},{"c":1266.35,"h":1270.66,"l":1266.03,"n":774,"o":1269.5,"t":"2026-10-22T18:55:00Z","v":6169,"vw":1269.114402},{"c":1263.37,"h":1266.31,"l":1260.81,"n":988,"o":1266,"t":"2026-10-22T19:00:00Z","v":8707,"vw":1262.850609},{"c":1262.725,"h":1266.315,"l":1262.725,"n":950,"o":1263.34,"t":"2026-10-22T19:05:00Z","v":7828,"vw":1264.502645},{"c":1267.14,"h":1269.18,"l":1262.39,"n":861,"o":1262.39,"t":"2026-10-22T19:10:00Z","v":7094,"vw":1265.150334},{"c":1264.65,"h":1266.98,"l":1262.99,"n":968,"o":1266.98,"t":"2026-10-22T19:15:00Z","v":7876,"vw":1264.513671},{"c":1268.62,"h":1271.96,"l":1264.23,"n":1129,"o":1264.26,"t":"2026-10-22T19:20:00Z","v":10384,"vw":1268.028069},{"c":1271.2,"h":1272.38,"l":1267.5,"n":1579,"o":1268.61,"t":"2026-10-22T19:25:00Z","v":14820,"vw":1270.001864},{"c":1265.26,"h":1272.92,"l":1265.01,"n":1550,"o":1271.09,"t":"2026-10-22T19:30:00Z","v":17047,"vw":1269.109099},{"c":1265.23,"h":1266.85,"l":1262.37,"n":1494,"o":1265.62,"t":"2026-10-22T19:35:00Z","v":13428,"vw":1264.880709},{"c":1262.565,"h":1265.5,"l":1260.88,"n":1762,"o":1264.825,"t":"2026-10-22T19:40:00Z","v":15818,"vw":1262.934428},{"c":1264.875,"h":1265.11,"l":1261.4,"n":1858,"o":1263.04,"t":"2026-10-22T19:45:00Z","v":14353,"vw":1263.680207},{"c":1276.465,"h":1278.91,"l":1264.79,"n":2955,"o":1265.14,"t":"2026-10-22T19:50:00Z","v":32424,"vw":1275.699752},{"c":1277.33,"h":1280.81,"l":1272.36,"n":5683,"o":1275.8901,"t":"2026-10-22T19:55:00Z","v":62889,"vw":1275.377653},{"c":1273.7999,"h":1289.79,"l":1273.7999,"n":74,"o":1276.01,"t":"2026-10-22T20:00:00Z","v":77740,"vw":1279.276446},{"c":1276,"h":1276,"l":1273.0008,"n":9,"o":1273.01,"t":"2026-10-22T20:05:00Z","v":57,"vw":1273.721},{"c":1191.55,"h":1309.66,"l":1177,"n":517,"o":1284.77,"t":"2026-10-22T20:10:00Z","v":4623,"vw":1244.116804},{"c":1200,"h":1239.28,"l":1169,"n":831,"o":1198.99,"t":"2026-10-22T20:15:00Z","v":8207,"vw":1202.975707},{"c":1175.01,"h":1200,"l":1159.58,"n":297,"o":1200,"t":"2026-10-22T20:20:00Z","v":2967,"vw":1171.361855},{"c":1190,"h":1220,"l":1176,"n":143,"o":1176,"t":"2026-10-22T20:25:00Z","v":786,"vw":1194.923942},{"c":1279.37,"h":1279.37,"l":1188.2,"n":261,"o":1191.55,"t":"2026-10-22T20:30:00Z","v":5111,"vw":1211.726681},{"c":1207.015,"h":1221.28,"l":1207.015,"n":47,"o":1217.41,"t":"2026-10-22T20:35:00Z","v":421,"vw":1215.050033},{"c":1215,"h":1219,"l":1208.71,"n":19,"o":1208.71,"t":"2026-10-22T20:40:00Z","v":363,"vw":1215.880462},{"c":1210,"h":1216.25,"l":1210,"n":43,"o":1216.25,"t":"2026-10-22T20:45:00Z","v":256,"vw":1213.365426},{"c":1210,"h":1219.9999,"l":1210,"n":47,"o":1219.9999,"t":"2026-10-22T20:50:00Z","v":480,"vw":1210.888343},{"c":1175,"h":1211,"l":1170,"n":372,"o":1211,"t":"2026-10-22T20:55:00Z","v":2195,"vw":1188.210313},{"c":1198,"h":1198,"l":1198,"n":1,"o":1198,"t":"2026-10-22T21:00:00Z","v":10,"vw":1198},{"c":1197,"h":1197,"l":1179.04,"n":139,"o":1187.7949,"t":"2026-10-22T21:05:00Z","v":701,"vw":1185.653485},{"c":1220,"h":1220,"l":1186.13,"n":41,"o":1197,"t":"2026-10-22T21:10:00Z","v":371,"vw":1199.424268},{"c":1212,"h":1216.9,"l":1200.0001,"n":5,"o":1200.0001,"t":"2026-10-22T21:15:00Z","v":55,"vw":1210.422244},{"c":1205,"h":1216.9,"l":1205,"n":58,"o":1216.9,"t":"2026-10-22T21:20:00Z","v":154,"vw":1212.22069},{"c":1209.78,"h":1209.78,"l":1209.78,"n":35,"o":1209.78,"t":"2026-10-22T21:30:00Z","v":92,"vw":1209.78},{"c":1203.5882,"h":1203.5882,"l":1203.5882,"n":2,"o":1203.5882,"t":"2026-10-22T21:45:00Z","v":18,"vw":1203.5882},{"c":1199,"h":1205.38,"l":1199,"n":92,"o":1205.38,"t":"2026-10-22T21:50:00Z","v":1180,"vw":1199.196572},{"c":1215,"h":1215,"l":1210,"n":8,"o":1210,"t":"2026-10-22T22:05:00Z","v":57,"vw":1213.75},{"c":1214.99,"h":1214.99,"l":1214.99,"n":5,"o":1214.99,"t":"2026-10-22T22:10:00Z","v":17,"vw":1214.99},{"c":1207.02,"h":1207.02,"l":1207.02,"n":1,"o":1207.02,"t":"2026-10-22T22:25:00Z","v":10,"vw":1207.02},{"c":1213.99,"h":1213.99,"l":1213.99,"n":1,"o":1213.99,"t":"2026-10-22T22:45:00Z","v":10,"vw":1213.99},{"c":1204.7928,"h":1204.7928,"l":1204.7928,"n":3,"o":1204.7928,"t":"2026-10-22T22:50:00Z","v":48,"vw":1204.7928},{"c":1209,"h":1209,"l":1209,"n":12,"o":1209,"t":"2026-10-22T23:00:00Z","v":60,"vw":1209},{"c":1211,"h":1214.99,"l":1211,"n":49,"o":1214.3,"t":"2026-10-22T23:10:00Z","v":237,"vw":1213.410531},{"c":1205,"h":1214.98,"l":1205,"n":25,"o":1214.98,"t":"2026-10-22T23:25:00Z","v":121,"vw":1210.178182},{"c":1213.48,"h":1213.48,"l":1213.48,"n":1,"o":1213.48,"t":"2026-10-22T23:30:00Z","v":15,"vw":1213.48},{"c":1208.775,"h":1208.775,"l":1208.775,"n":1,"o":1208.775,"t":"2026-10-22T23:50:00Z","v":15,"vw":1208.775},{"c":1203.6813,"h":1208,"l":1203.6813,"n":16,"o":1208,"t":"2026-10-22T23:55:00Z","v":88,"vw":1207.320186},{"c":1270.01,"h":1270.01,"l":1250,"n":79,"o":1250,"t":"2026-10-23T08:00:00Z","v":483,"vw":1257.197994},{"c":1249.41,"h":1249.41,"l":1249.41,"n":3,"o":1249.41,"t":"2026-10-23T08:20:00Z","v":20,"vw":1249.41},{"c":1259,"h":1259,"l":1250,"n":3,"o":1250,"t":"2026-10-23T08:25:00Z","v":148,"vw":1253.040541},{"c":1259.03,"h":1259.03,"l":1259.03,"n":2,"o":1259.03,"t":"2026-10-23T08:40:00Z","v":19,"vw":1259.03},{"c":1264.5,"h":1264.94,"l":1263.31,"n":4,"o":1263.31,"t":"2026-10-23T08:55:00Z","v":42,"vw":1264.285714},{"c":1264.94,"h":1264.94,"l":1263.47,"n":3,"o":1263.47,"t":"2026-10-23T09:10:00Z","v":50,"vw":1264.627234},{"c":1250.8,"h":1251,"l":1250.8,"n":8,"o":1251,"t":"2026-10-23T09:25:00Z","v":43,"vw":1250.904762},{"c":1245.05,"h":1245.05,"l":1245.05,"n":2,"o":1245.05,"t":"2026-10-23T09:50:00Z","v":50,"vw":1245.05},{"c":1246.35,"h":1246.35,"l":1246.35,"n":1,"o":1246.35,"t":"2026-10-23T10:15:00Z","v":10,"vw":1246.35},{"c":1238.8585,"h":1248,"l":1238.8585,"n":36,"o":1248,"t":"2026-10-23T11:00:00Z","v":534,"vw":1242.442032}],"history":[{"c":424.27,"h":424.63,"l":416.25,"n":8793,"o":417.91,"t":"2024-10-21T04:00:00Z","v":206247,"vw":421.850534},{"c":414.8,"h":419.97,"l":413.525,"n":11156,"o":419.95,"t":"2024-10-22T04:00:00Z","v":245949,"vw":416.415975},{"c":412.01,"h":417.86,"l":407.08,"n":9774,"o":412,"t":"2024-10-23T04:00:00Z","v":273375,"vw":412.177768},{"c":413.47,"h":416.69,"l":410.38,"n":10623,"o":413.85,"t":"2024-10-24T04:00:00Z","v":295368,"vw":413.582002},{"c":370.5,"h":389.95,"l":356.8,"n":33834,"o":389.95,"t":"2024-10-25T04:00:00Z","v":1355658,"vw":369.073133},{"c":389.3,"h":390.87,"l":372.96,"n":19327,"o":375.91,"t":"2024-10-28T04:00:00Z","v":616299,"vw":386.726077},{"c":396.15,"h":396.73,"l":382.8,"n":16388,"o":386.24,"t":"2024-10-29T04:00:00Z","v":412176,"vw":392.822769},{"c":390.15,"h":396.85,"l":386.7599,"n":12416,"o":392.71,"t":"2024-10-30T04:00:00Z","v":346815,"vw":390.2988},{"c":391.04,"h":392.71,"l":382,"n":10562,"o":384.35,"t":"2024-10-31T04:00:00Z","v":335440,"vw":389.384282},{"c":392.31,"h":401.21,"l":387.97,"n":12448,"o":395.43,"t":"2024-11-01T04:00:00Z","v":352009,"vw":392.462356},{"c":390.38,"h":397,"l":388.1,"n":10188,"o":389.78,"t":"2024-11-04T05:00:00Z","v":284987,"vw":391.055306},{"c":410.99,"h":412.34,"l":391.22,"n":13477,"o":391.22,"t":"2024-11-05T05:00:00Z","v":415491,"vw":408.215784},{"c":437.28,"h":439.17,"l":422.0201,"n":15782,"o":432.06,"t":"2024-11-06T05:00:00Z","v":424571,"vw":434.861831},{"c":443.22,"h":445.7,"l":434.25,"n":12416,"o":439.27,"t":"2024-11-07T05:00:00Z","v":397603,"vw":441.858369},{"c":462.06,"h":462.06,"l":442.18,"n":12211,"o":442.96,"t":"2024-11-08T05:00:00Z","v":338881,"vw":457.388222},{"c":466.7,"h":474.62,"l":460.35,"n":11304,"o":470,"t":"2024-11-11T05:00:00Z","v":324082,"vw":466.088578},{"c":463.03,"h":474.44,"l":462.89,"n":11517,"o":468,"t":"2024-11-12T05:00:00Z","v":278181,"vw":465.68565},{"c":446.28,"h":467.78,"l":446.15,"n":14699,"o":464.46,"t":"2024-11-13T05:00:00Z","v":386608,"vw":453.664416},{"c":439.41,"h":448.76,"l":436.77,"n":11427,"o":446.28,"t":"2024-11-14T05:00:00Z","v":363707,"vw":440.450201},{"c":445.02,"h":447.865,"l":435.29,"n":9287,"o":440.33,"t":"2024-11-15T05:00:00Z","v":284473,"vw":444.452624},{"c":451,"h":455.84,"l":444.055,"n":10369,"o":445.02,"t":"2024-11-18T05:00:00Z","v":246798,"vw":449.955564},{"c":474.43,"h":474.73,"l":451.07,"n":14029,"o":455.51,"t":"2024-11-19T05:00:00Z","v":397138,"vw":468.696485},{"c":476.25,"h":481.805,"l":464.4901,"n":16676,"o":478,"t":"2024-11-20T05:00:00Z","v":423573,"vw":474.689285},{"c":489.97,"h":494.37,"l":477.5101,"n":12491,"o":480.41,"t":"2024-11-21T05:00:00Z","v":312028,"vw":490.432848},{"c":491.06,"h":494.5,"l":482.145,"n":14733,"o":489.98,"t":"2024-11-22T05:00:00Z","v":411498,"vw":489.227256},{"c":495.08,"h":500.38,"l":488.76,"n":17049,"o":496.55,"t":"2024-11-25T05:00:00Z","v":449057,"vw":495.300428},{"c":504.12,"h":510.79,"l":490.125,"n":14382,"o":496.04,"t":"2024-11-26T05:00:00Z","v":339109,"vw":504.138146},{"c":486.65,"h":510,"l":485,"n":15741,"o":508.9,"t":"2024-11-27T05:00:00Z","v":417502,"vw":490.811314},{"c":493.27,"h":500.1999,"l":492.73,"n":6774,"o":495,"t":"2024-11-29T05:00:00Z","v":167318,"vw":494.360731},{"c":489.53,"h":501.83,"l":487.885,"n":11586,"o":495.5,"t":"2024-12-02T05:00:00Z","v":216523,"vw":492.198352},{"c":495.75,"h":496.36,"l":486.24,"n":10617,"o":491.35,"t":"2024-12-03T05:00:00Z","v":270723,"vw":493.382555},{"c":500.98,"h":504,"l":496.1301,"n":10662,"o":497.32,"t":"2024-12-04T05:00:00Z","v":318147,"vw":500.727625},{"c":497.14,"h":506.285,"l":492.95,"n":9790,"o":500.58,"t":"2024-12-05T05:00:00Z","v":261635,"vw":498.763547},{"c":497,"h":502.74,"l":490.89,"n":10025,"o":501.48,"t":"2024-12-06T05:00:00Z","v":210375,"vw":495.727908},{"c":462.72,"h":496.87,"l":460.81,"n":15548,"o":496.87,"t":"2024-12-09T05:00:00Z","v":344157,"vw":467.283329},{"c":459.2,"h":468.8256,"l":457.91,"n":11914,"o":466.83,"t":"2024-12-10T05:00:00Z","v":256098,"vw":461.244576},{"c":472.26,"h":474.81,"l":462.07,"n":10881,"o":465.3,"t":"2024-12-11T05:00:00Z","v":278638,"vw":469.729179},{"c":469.06,"h":476.2673,"l":467.44,"n":10393,"o":470.41,"t":"2024-12-12T05:00:00Z","v":262184,"vw":470.771569},{"c":462.33,"h":473.43,"l":460.02,"n":13695,"o":470,"t":"2024-12-13T05:00:00Z","v":285943,"vw":464.32821},{"c":462.98,"h":468.7,"l":461.3,"n":12446,"o":463.45,"t":"2024-12-16T05:00:00Z","v":345600,"vw":463.717212},{"c":454.47,"h":459.5,"l":446.87,"n":11636,"o":459,"t":"2024-12-17T05:00:00Z","v":287390,"vw":453.652275},{"c":433.12,"h":466.5399,"l":430,"n":14247,"o":459.43,"t":"2024-12-18T05:00:00Z","v":544852,"vw":444.189037},{"c":435.22,"h":446.7,"l":432.92,"n":17094,"o":443.89,"t":"2024-12-19T05:00:00Z","v":494455,"vw":437.13732},{"c":438.44,"h":443.8,"l":427.36,"n":12285,"o":427.36,"t":"2024-12-20T05:00:00Z","v":589500,"vw":437.745355},{"c":435,"h":437.9999,"l":430.09,"n":11414,"o":437.5,"t":"2024-12-23T05:00:00Z","v":256217,"vw":434.53226},{"c":436.83,"h":438.74,"l":431.6935,"n":4241,"o":435,"t":"2024-12-24T05:00:00Z","v":89254,"vw":435.76386},{"c":438.85,"h":439.3325,"l":433.36,"n":8049,"o":436.82,"t":"2024-12-26T05:00:00Z","v":151002,"vw":437.507118},{"c":432.03,"h":434.875,"l":424.79,"n":8692,"o":434.23,"t":"2024-12-27T05:00:00Z","v":150624,"vw":430.45813},{"c":429.29,"h":433.48,"l":420,"n":9228,"o":425.01,"t":"2024-12-30T05:00:00Z","v":186438,"vw":428.450201},{"c":424.06,"h":428.92,"l":421.7415,"n":7940,"o":428.23,"t":"2024-12-31T05:00:00Z","v":226381,"vw":424.4921},{"c":428.5,"h":436.77,"l":423.7813,"n":15980,"o":429.54,"t":"2025-01-02T05:00:00Z","v":377502,"vw":428.473892},{"c":448.55,"h":449.52,"l":430,"n":11437,"o":430,"t":"2025-01-03T05:00:00Z","v":320268,"vw":444.371169},{"c":456.03,"h":462.9,"l":450.73,"n":13252,"o":455.01,"t":"2025-01-06T05:00:00Z","v":360667,"vw":455.336386},{"c":452.76,"h":460.87,"l":430.7794,"n":14600,"o":457.22,"t":"2025-01-07T05:00:00Z","v":446073,"vw":449.852223},{"c":450.27,"h":456.14,"l":441.69,"n":11809,"o":452.62,"t":"2025-01-08T05:00:00Z","v":383387,"vw":448.44928},{"c":440.05,"h":444.41,"l":432.15,"n":11321,"o":444.41,"t":"2025-01-10T05:00:00Z","v":255123,"vw":438.566353},{"c":439.16,"h":439.79,"l":428.59,"n":14011,"o":432.44,"t":"2025-01-13T05:00:00Z","v":326347,"vw":437.542177},{"c":466.43,"h":466.9404,"l":443.08,"n":14508,"o":446.19,"t":"2025-01-14T05:00:00Z","v":332121,"vw":461.281722},{"c":493.9,"h":494.19,"l":476.96,"n":19165,"o":480.97,"t":"2025-01-15T05:00:00Z","v":651014,"vw":490.162512},{"c":505.15,"h":508.71,"l":495.01,"n":16705,"o":498.57,"t":"2025-01-16T05:00:00Z","v":425310,"vw":503.344673},{"c":503.78,"h":510.54,"l":499.7601,"n":12260,"o":508.44,"t":"2025-01-17T05:00:00Z","v":332596,"vw":505.283962},{"c":529.22,"h":529.24,"l":505.385,"n":17565,"o":515,"t":"2025-01-21T05:00:00Z","v":441871,"vw":521.592069},{"c":550.27,"h":553.085,"l":541.03,"n":19603,"o":541.03,"t":"2025-01-22T05:00:00Z","v":590351,"vw":547.455858},{"c":547.31,"h":549.96,"l":532.6346,"n":17737,"o":543.39,"t":"2025-01-23T05:00:00Z","v":402252,"vw":544.684021},{"c":544.16,"h":551.58,"l":536.395,"n":12844,"o":550.38,"t":"2025-01-24T05:00:00Z","v":448082,"vw":542.521663},{"c":404.24,"h":484.12,"l":402.91,"n":42490,"o":484.03,"t":"2025-01-27T05:00:00Z","v":1446025,"vw":421.072538},{"c":416.18,"h":423.95,"l":404.51,"n":30431,"o":416.46,"t":"2025-01-28T05:00:00Z","v":1022070,"vw":413.387752},{"c":426.4,"h":435.285,"l":417,"n":16965,"o":428.88,"t":"2025-01-29T05:00:00Z","v":520782,"vw":424.136554},{"c":433.86,"h":440.58,"l":428.18,"n":14071,"o":435.7,"t":"2025-01-30T05:00:00Z","v":470526,"vw":434.645458},{"c":436.75,"h":449.805,"l":424.79,"n":16215,"o":436.97,"t":"2025-01-31T05:00:00Z","v":397714,"vw":439.624108},{"c":427.05,"h":435.45,"l":413.02,"n":14121,"o":416.07,"t":"2025-02-03T05:00:00Z","v":335062,"vw":428.043475},{"c":425.06,"h":434.95,"l":421.84,"n":10944,"o":430.03,"t":"2025-02-04T05:00:00Z","v":285817,"vw":426.047384},{"c":445.29,"h":448.4722,"l":425.7,"n":13166,"o":426.82,"t":"2025-02-05T05:00:00Z","v":388483,"vw":441.511422},{"c":469.75,"h":470.22,"l":450.13,"n":16077,"o":452.66,"t":"2025-02-06T05:00:00Z","v":408790,"vw":462.666938},{"c":460.06,"h":476.89,"l":459.89,"n":16028,"o":473.18,"t":"2025-02-07T05:00:00Z","v":401164,"vw":463.892711},{"c":464.92,"h":468.345,"l":457.55,"n":11124,"o":461.9,"t":"2025-02-10T05:00:00Z","v":250364,"vw":464.277495},{"c":434.63,"h":460,"l":429.28,"n":19168,"o":460,"t":"2025-02-11T05:00:00Z","v":562803,"vw":438.225727},{"c":398.32,"h":418.3,"l":397.63,"n":30216,"o":412.06,"t":"2025-02-12T05:00:00Z","v":1080325,"vw":404.884811},{"c":395.05,"h":407.03,"l":383.53,"n":26206,"o":403.7,"t":"2025-02-13T05:00:00Z","v":858029,"vw":392.806967},{"c":391.22,"h":397.085,"l":384.42,"n":14246,"o":395.6,"t":"2025-02-14T05:00:00Z","v":368555,"vw":389.86377},{"c":394.59,"h":397.7725,"l":380.055,"n":24956,"o":392,"t":"2025-02-18T05:00:00Z","v":777831,"vw":388.60756},{"c":395.86,"h":396.44,"l":387.3709,"n":15195,"o":390.11,"t":"2025-02-19T05:00:00Z","v":432166,"vw":393.631785},{"c":382.13,"h":399.39,"l":379.75,"n":20506,"o":395,"t":"2025-02-20T05:00:00Z","v":652330,"vw":383.832487},{"c":364,"h":412.78,"l":358.23,"n":31742,"o":411.56,"t":"2025-02-21T05:00:00Z","v":1088354,"vw":374.470059},{"c":358.54,"h":379.21,"l":353.4329,"n":28484,"o":373.74,"t":"2025-02-24T05:00:00Z","v":1094075,"vw":363.415445},{"c":367.59,"h":375.765,"l":350.48,"n":22430,"o":356.68,"t":"2025-02-25T05:00:00Z","v":889484,"vw":365.933363},{"c":374.8,"h":396.47,"l":374.73,"n":21094,"o":384.28,"t":"2025-02-26T05:00:00Z","v":662595,"vw":380.361942},{"c":356.63,"h":380.8334,"l":356.4,"n":20356,"o":378.34,"t":"2025-02-27T05:00:00Z","v":663775,"vw":363.14858},{"c":363.33,"h":363.3929,"l":350.38,"n":18643,"o":354.37,"t":"2025-02-28T05:00:00Z","v":728352,"vw":359.85193},{"c":345.58,"h":367.915,"l":342.89,"n":21653,"o":364.6,"t":"2025-03-03T05:00:00Z","v":711956,"vw":352.548605},{"c":339.17,"h":352.635,"l":322.42,"n":25117,"o":332,"t":"2025-03-04T05:00:00Z","v":872953,"vw":335.857338},{"c":348.68,"h":353.83,"l":338.48,"n":17762,"o":342.54,"t":"2025-03-05T05:00:00Z","v":578844,"vw":348.140175},{"c":328.1,"h":342.32,"l":321.7,"n":21300,"o":337.46,"t":"2025-03-06T05:00:00Z","v":717431,"vw":330.190747},{"c":324.24,"h":332.97,"l":312.42,"n":21622,"o":330.23,"t":"2025-03-07T05:00:00Z","v":696564,"vw":323.574759},{"c":313.26,"h":319.25,"l":305.97,"n":21263,"o":311.8,"t":"2025-03-10T04:00:00Z","v":671514,"vw":312.804065},{"c":324.58,"h":334.645,"l":309.01,"n":23448,"o":313.38,"t":"2025-03-11T04:00:00Z","v":688666,"vw":325.384721},{"c":335.92,"h":343.6038,"l":330.8575,"n":16905,"o":339.65,"t":"2025-03-12T04:00:00Z","v":475585,"vw":337.185057},{"c":327.25,"h":340.36,"l":323.9157,"n":14446,"o":334.92,"t":"2025-03-13T04:00:00Z","v":381014,"vw":328.196926},{"c":341.13,"h":345.045,"l":335,"n":14030,"o":335.65,"t":"2025-03-14T04:00:00Z","v":395378,"vw":340.827755},{"c":346.35,"h":354.24,"l":339,"n":12876,"o":339,"t":"2025-03-17T04:00:00Z","v":340293,"vw":347.789831},{"c":339.3,"h":343.555,"l":335.04,"n":14112,"o":342.2,"t":"2025-03-18T04:00:00Z","v":481903,"vw":338.90955},{"c":357.53,"h":364.64,"l":339.51,"n":20139,"o":342.65,"t":"2025-03-19T04:00:00Z","v":592786,"vw":356.199505},{"c":356.79,"h":366.21,"l":350.535,"n":12310,"o":354.74,"t":"2025-03-20T04:00:00Z","v":395000,"vw":360.014445},{"c":352.15,"h":356.33,"l":346.21,"n":13649,"o":350.57,"t":"2025-03-21T04:00:00Z","v":714241,"vw":352.398768},{"c":379.24,"h":380.3687,"l":363.445,"n":17020,"o":366.56,"t":"2025-03-24T04:00:00Z","v":459035,"vw":376.278616},{"c":373.06,"h":381.53,"l":365.175,"n":13382,"o":377.86,"t":"2025-03-25T04:00:00Z","v":370609,"vw":371.636096},{"c":345.61,"h":374,"l":345.3,"n":20450,"o":371.77,"t":"2025-03-26T04:00:00Z","v":603831,"vw":351.377539},{"c":332.28,"h":343.53,"l":329.5,"n":22624,"o":342.85,"t":"2025-03-27T04:00:00Z","v":668567,"vw":334.810994},{"c":324.11,"h":332.75,"l":319.73,"n":19028,"o":328.45,"t":"2025-03-28T04:00:00Z","v":675435,"vw":324.028289},{"c":322.33,"h":322.93,"l":303.2412,"n":19164,"o":312.785,"t":"2025-03-31T04:00:00Z","v":819972,"vw":317.603004},{"c":330,"h":331.41,"l":317.69,"n":15256,"o":320.46,"t":"2025-04-01T04:00:00Z","v":509076,"vw":327.636181},{"c":342.28,"h":343.215,"l":318.66,"n":15291,"o":320.18,"t":"2025-04-02T04:00:00Z","v":452970,"vw":337.481},{"c":311.37,"h":322.95,"l":306.65,"n":19223,"o":315.28,"t":"2025-04-03T04:00:00Z","v":643092,"vw":313.092379},{"c":296.51,"h":301.365,"l":276.44,"n":31612,"o":296.7,"t":"2025-04-04T04:00:00Z","v":782819,"vw":294.366362},{"c":312.13,"h":323.84,"l":281.5201,"n":26642,"o":281.68,"t":"2025-04-07T04:00:00Z","v":928342,"vw":304.460713},{"c":312.21,"h":336.5,"l":305.5,"n":18144,"o":329.8,"t":"2025-04-08T04:00:00Z","v":505690,"vw":319.061264},{"c":356.77,"h":365.55,"l":306.19,"n":23647,"o":318.51,"t":"2025-04-09T04:00:00Z","v":796569,"vw":343.363989},{"c":337.4,"h":349.71,"l":325.58,"n":19553,"o":339.44,"t":"2025-04-10T04:00:00Z","v":591657,"vw":338.684935},{"c":348.77,"h":349.38,"l":331.97,"n":12141,"o":337.4,"t":"2025-04-11T04:00:00Z","v":330178,"vw":345.287148},{"c":351.6,"h":362.11,"l":344.61,"n":11690,"o":353.26,"t":"2025-04-14T04:00:00Z","v":308679,"vw":351.450717},{"c":356.21,"h":363.09,"l":352.755,"n":12149,"o":354.55,"t":"2025-04-15T04:00:00Z","v":291584,"vw":358.163804},{"c":349.16,"h":354.295,"l":341,"n":11530,"o":348.18,"t":"2025-04-16T04:00:00Z","v":289704,"vw":347.911356},{"c":347.95,"h":354.9899,"l":341.3,"n":10273,"o":350.42,"t":"2025-04-17T04:00:00Z","v":336315,"vw":348.101204},{"c":328.17,"h":350.02,"l":321.945,"n":14202,"o":345.09,"t":"2025-04-21T04:00:00Z","v":351815,"vw":328.429542},{"c":340.33,"h":345.2,"l":333.6,"n":14304,"o":334,"t":"2025-04-22T04:00:00Z","v":409793,"vw":339.564418},{"c":355.7,"h":372.72,"l":353.58,"n":13494,"o":365.74,"t":"2025-04-23T04:00:00Z","v":361087,"vw":360.939385},{"c":376.21,"h":378.91,"l":355,"n":17352,"o":355,"t":"2025-04-24T04:00:00Z","v":481508,"vw":372.636974},{"c":397.43,"h":412.5,"l":384,"n":34051,"o":385,"t":"2025-04-25T04:00:00Z","v":1315739,"vw":400.952352},{"c":394.4,"h":404.78,"l":386.46,"n":18769,"o":395.08,"t":"2025-04-28T04:00:00Z","v":529587,"vw":393.316463},{"c":397.54,"h":398.74,"l":388.09,"n":15936,"o":394.31,"t":"2025-04-29T04:00:00Z","v":449348,"vw":395.987248},{"c":397.55,"h":397.92,"l":380,"n":15190,"o":382.07,"t":"2025-04-30T04:00:00Z","v":416064,"vw":393.398272},{"c":418.05,"h":429.35,"l":408.957,"n":22562,"o":410.31,"t":"2025-05-01T04:00:00Z","v":640263,"vw":421.295065},{"c":432.1,"h":439.33,"l":420.88,"n":17723,"o":420.88,"t":"2025-05-02T04:00:00Z","v":444577,"vw":432.631745},{"c":435.29,"h":438.4,"l":428.56,"n":16868,"o":428.56,"t":"2025-05-05T04:00:00Z","v":318049,"vw":435.127847},{"c":428.97,"h":435.275,"l":426.965,"n":11526,"o":430.47,"t":"2025-05-06T04:00:00Z","v":213430,"vw":430.127269},{"c":432.16,"h":433.6724,"l":422.53,"n":13218,"o":428.97,"t":"2025-05-07T04:00:00Z","v":336096,"vw":430.663632},{"c":439.15,"h":449.5666,"l":435.2682,"n":15316,"o":439.11,"t":"2025-05-08T04:00:00Z","v":369073,"vw":442.322528},{"c":434.88,"h":443.21,"l":430.785,"n":12440,"o":441.7,"t":"2025-05-09T04:00:00Z","v":286289,"vw":435.796649},{"c":451.86,"h":458.85,"l":446.775,"n":12358,"o":455.85,"t":"2025-05-12T04:00:00Z","v":246487,"vw":452.598291},{"c":465.23,"h":471.74,"l":453.44,"n":19071,"o":455.41,"t":"2025-05-13T04:00:00Z","v":557902,"vw":466.332971},{"c":467.51,"h":475,"l":465.29,"n":17105,"o":474.36,"t":"2025-05-14T04:00:00Z","v":527783,"vw":469.404216},{"c":463.37,"h":470.01,"l":460.94,"n":15589,"o":464,"t":"2025-05-15T04:00:00Z","v":445480,"vw":464.821927},{"c":471.97,"h":472.9745,"l":461.7101,"n":11415,"o":466.91,"t":"2025-05-16T04:00:00Z","v":316405,"vw":470.156724},{"c":470.24,"h":471.68,"l":461.33,"n":11428,"o":462.455,"t":"2025-05-19T04:00:00Z","v":241820,"vw":468.779449},{"c":472.57,"h":475.67,"l":467.98,"n":14084,"o":467.98,"t":"2025-05-20T04:00:00Z","v":287855,"vw":472.845545},{"c":465.25,"h":476.72,"l":462.4266,"n":11939,"o":465.13,"t":"2025-05-21T04:00:00Z","v":243802,"vw":467.234008},{"c":462.24,"h":468.015,"l":452.04,"n":14042,"o":461.47,"t":"2025-05-22T04:00:00Z","v":306398,"vw":462.394257},{"c":471.5,"h":475,"l":452.65,"n":12044,"o":452.68,"t":"2025-05-23T04:00:00Z","v":261780,"vw":469.814529},{"c":485.4,"h":490.36,"l":473.58,"n":18295,"o":483.43,"t":"2025-05-27T04:00:00Z","v":462589,"vw":485.232446},{"c":476.92,"h":488.13,"l":474.22,"n":16946,"o":486.52,"t":"2025-05-28T04:00:00Z","v":431196,"vw":478.438575},{"c":478.83,"h":487.16,"l":470.68,"n":11473,"o":482.55,"t":"2025-05-29T04:00:00Z","v":255050,"vw":478.667011},{"c":478.23,"h":480.6699,"l":466.8902,"n":10115,"o":478,"t":"2025-05-30T04:00:00Z","v":322393,"vw":477.337612},{"c":477.08,"h":478.21,"l":465.05,"n":13156,"o":474.8,"t":"2025-06-02T04:00:00Z","v":325238,"vw":474.166385},{"c":496.78,"h":498.86,"l":480.31,"n":16389,"o":480.31,"t":"2025-06-03T04:00:00Z","v":426308,"vw":494.391074},{"c":498.63,"h":502.6999,"l":493.585,"n":11903,"o":495.89,"t":"2025-06-04T04:00:00Z","v":271282,"vw":499.408422},{"c":499.13,"h":504.49,"l":491.81,"n":11572,"o":501,"t":"2025-06-05T04:00:00Z","v":248839,"vw":499.939225},{"c":510.52,"h":511.28,"l":500.17,"n":14382,"o":505.67,"t":"2025-06-06T04:00:00Z","v":340977,"vw":508.555718},{"c":501.33,"h":509.91,"l":497.22,"n":16428,"o":509.14,"t":"2025-06-09T04:00:00Z","v":502863,"vw":502.643538},{"c":487.71,"h":502.4892,"l":469.16,"n":19980,"o":501.29,"t":"2025-06-10T04:00:00Z","v":506501,"vw":481.579976},{"c":496.7,"h":499.775,"l":486.73,"n":12868,"o":490.5,"t":"2025-06-11T04:00:00Z","v":244711,"vw":496.257149},{"c":501.25,"h":501.64,"l":491.75,"n":9126,"o":491.75,"t":"2025-06-12T04:00:00Z","v":188086,"vw":499.548829},{"c":492.72,"h":499.4,"l":489.54,"n":12958,"o":495.83,"t":"2025-06-13T04:00:00Z","v":335648,"vw":494.425754},{"c":500.91,"h":511.09,"l":497.1404,"n":13601,"o":497.89,"t":"2025-06-16T04:00:00Z","v":258761,"vw":503.646005},{"c":495.37,"h":504.3,"l":493.105,"n":15336,"o":496.21,"t":"2025-06-17T04:00:00Z","v":356775,"vw":497.007787},{"c":499.02,"h":508.71,"l":495.25,"n":16680,"o":495.25,"t":"2025-06-18T04:00:00Z","v":465409,"vw":501.9419},{"c":500.02,"h":503.47,"l":491.5,"n":17179,"o":500.57,"t":"2025-06-20T04:00:00Z","v":770925,"vw":499.300261},{"c":502.98,"h":504.16,"l":489.9825,"n":13394,"o":497.57,"t":"2025-06-23T04:00:00Z","v":291786,"vw":501.199802},{"c":513.32,"h":516.285,"l":504.75,"n":12364,"o":509.28,"t":"2025-06-24T04:00:00Z","v":317192,"vw":512.503804},{"c":507.6,"h":520.23,"l":507.57,"n":12169,"o":516.96,"t":"2025-06-25T04:00:00Z","v":222816,"vw":509.179664},{"c":516.08,"h":517.915,"l":512.18,"n":13561,"o":513.77,"t":"2025-06-26T04:00:00Z","v":246458,"vw":515.775763},{"c":535,"h":536.44,"l":517.2801,"n":15591,"o":520.42,"t":"2025-06-27T04:00:00Z","v":503137,"vw":533.760659},{"c":536.21,"h":541.545,"l":530.6643,"n":16121,"o":535.1,"t":"2025-06-30T04:00:00Z","v":424600,"vw":536.79917},{"c":521.66,"h":536.12,"l":510,"n":17273,"o":531.33,"t":"2025-07-01T04:00:00Z","v":365873,"vw":522.498526},{"c":529.9,"h":531.48,"l":517.5824,"n":12304,"o":518.74,"t":"2025-07-02T04:00:00Z","v":284108,"vw":527.597719},{"c":540.98,"h":543.7356,"l":529.07,"n":7477,"o":529.07,"t":"2025-07-03T04:00:00Z","v":162349,"vw":540.495078},{"c":541.48,"h":549.22,"l":536.185,"n":12826,"o":541.25,"t":"2025-07-07T04:00:00Z","v":280769,"vw":541.425143},{"c":527.42,"h":544,"l":519.99,"n":14988,"o":540.9,"t":"2025-07-08T04:00:00Z","v":382595,"vw":530.650808},{"c":535.02,"h":541.265,"l":529.235,"n":15562,"o":535.67,"t":"2025-07-09T04:00:00Z","v":407367,"vw":535.198952},{"c":533.77,"h":539.4636,"l":517.0282,"n":15327,"o":535,"t":"2025-07-10T04:00:00Z","v":359088,"vw":532.853725},{"c":539.5,"h":543.035,"l":530.02,"n":11576,"o":532.6,"t":"2025-07-11T04:00:00Z","v":263895,"vw":538.728742},{"c":542.95,"h":549.2,"l":534.48,"n":12970,"o":539.5,"t":"2025-07-14T04:00:00Z","v":316756,"vw":543.642643},{"c":539.02,"h":550.31,"l":535,"n":12462,"o":550.31,"t":"2025-07-15T04:00:00Z","v":241739,"vw":541.244615},{"c":546.63,"h":549.83,"l":535.6178,"n":14729,"o":541.75,"t":"2025-07-16T04:00:00Z","v":303101,"vw":544.651543},{"c":550.5,"h":555.25,"l":544.44,"n":15678,"o":549.27,"t":"2025-07-17T04:00:00Z","v":326423,"vw":550.748289},{"c":554.18,"h":559.36,"l":547.99,"n":11264,"o":552.84,"t":"2025-07-18T04:00:00Z","v":227173,"vw":554.317442},{"c":544.95,"h":556.1799,"l":543.48,"n":12227,"o":553.37,"t":"2025-07-21T04:00:00Z","v":205246,"vw":547.018312},{"c":532.14,"h":544.25,"l":513.99,"n":16696,"o":544.25,"t":"2025-07-22T04:00:00Z","v":385702,"vw":533.078112},{"c":547.91,"h":554.96,"l":538.26,"n":16471,"o":538.73,"t":"2025-07-23T04:00:00Z","v":340745,"vw":545.352355},{"c":562.83,"h":565.02,"l":543.245,"n":21179,"o":551.75,"t":"2025-07-24T04:00:00Z","v":511007,"vw":557.313184},{"c":688.74,"h":699.39,"l":648.23,"n":47367,"o":665.3,"t":"2025-07-25T04:00:00Z","v":1254317,"vw":675.216084},{"c":692.97,"h":709.3999,"l":677.62,"n":31552,"o":697,"t":"2025-07-28T04:00:00Z","v":736593,"vw":689.911989},{"c":687.67,"h":708.57,"l":683,"n":20003,"o":698.35,"t":"2025-07-29T04:00:00Z","v":469503,"vw":690.167949},{"c":702.97,"h":705.075,"l":687.6001,"n":20649,"o":693.95,"t":"2025-07-30T04:00:00Z","v":433747,"vw":700.701122},{"c":703.3,"h":718.4,"l":698.425,"n":23539,"o":711.12,"t":"2025-07-31T04:00:00Z","v":686604,"vw":707.302727},{"c":695.3,"h":705.945,"l":667.01,"n":23892,"o":681.23,"t":"2025-08-01T04:00:00Z","v":552425,"vw":690.116374},{"c":699.16,"h":706.72,"l":684.69,"n":17813,"o":706.72,"t":"2025-08-04T04:00:00Z","v":412788,"vw":696.214094},{"c":691.45,"h":711,"l":682.495,"n":16943,"o":705,"t":"2025-08-05T04:00:00Z","v":354064,"vw":692.560409},{"c":690.45,"h":694.68,"l":680.28,"n":13264,"o":691.45,"t":"2025-08-06T04:00:00Z","v":301794,"vw":688.548442},{"c":694.43,"h":700,"l":685,"n":13575,"o":697.77,"t":"2025-08-07T04:00:00Z","v":256878,"vw":692.200359},{"c":691.76,"h":708.73,"l":684.07,"n":15487,"o":699.51,"t":"2025-08-08T04:00:00Z","v":376166,"vw":693.953349},{"c":693.31,"h":695.3,"l":687.4,"n":11746,"o":694.06,"t":"2025-08-11T04:00:00Z","v":251884,"vw":692.395984},{"c":718.61,"h":720,"l":689.3301,"n":19006,"o":696.81,"t":"2025-08-12T04:00:00Z","v":379798,"vw":711.172982},{"c":702.1,"h":733.245,"l":682.66,"n":23604,"o":725.21,"t":"2025-08-13T04:00:00Z","v":662209,"vw":699.142921},{"c":689.86,"h":708.2199,"l":688.25,"n":17883,"o":693.31,"t":"2025-08-14T04:00:00Z","v":432748,"vw":693.319004},{"c":680.86,"h":701.9999,"l":671.7,"n":16825,"o":689.32,"t":"2025-08-15T04:00:00Z","v":408945,"vw":681.801722},{"c":695.76,"h":695.76,"l":678.4,"n":12348,"o":680.86,"t":"2025-08-18T04:00:00Z","v":266828,"vw":692.674416},{"c":683.93,"h":694.39,"l":681.575,"n":14189,"o":692.82,"t":"2025-08-19T04:00:00Z","v":372522,"vw":686.349187},{"c":681.08,"h":685.07,"l":655.9629,"n":17412,"o":674.67,"t":"2025-08-20T04:00:00Z","v":418878,"vw":674.678416},{"c":694,"h":695.17,"l":678.4,"n":18322,"o":679.78,"t":"2025-08-21T04:00:00Z","v":311834,"vw":689.76065},{"c":689.48,"h":716.894,"l":688.405,"n":19084,"o":695.96,"t":"2025-08-22T04:00:00Z","v":526212,"vw":698.58541},{"c":691.18,"h":699.9999,"l":684.36,"n":11449,"o":690.97,"t":"2025-08-25T04:00:00Z","v":219063,"vw":691.405005},{"c":707.39,"h":708.9973,"l":691.265,"n":17428,"o":692.53,"t":"2025-08-26T04:00:00Z","v":430206,"vw":705.671868},{"c":709.83,"h":717.235,"l":703,"n":14883,"o":704.5,"t":"2025-08-27T04:00:00Z","v":388109,"vw":710.367781},{"c":730.01,"h":732.795,"l":710.07,"n":17971,"o":713.97,"t":"2025-08-28T04:00:00Z","v":366394,"vw":725.965111},{"c":703.38,"h":729.06,"l":691.45,"n":17584,"o":729.06,"t":"2025-08-29T04:00:00Z","v":375185,"vw":702.068303},{"c":698.61,"h":700.23,"l":670.19,"n":17930,"o":687,"t":"2025-09-02T04:00:00Z","v":363101,"vw":694.19945},{"c":700.69,"h":705.9199,"l":696.3901,"n":13852,"o":701.19,"t":"2025-09-03T04:00:00Z","v":320666,"vw":700.824575},{"c":723.95,"h":724.585,"l":701.88,"n":14195,"o":706.95,"t":"2025-09-04T04:00:00Z","v":343835,"vw":713.496985},{"c":706.31,"h":727,"l":682,"n":23150,"o":721.34,"t":"2025-09-05T04:00:00Z","v":523719,"vw":698.862708},{"c":715.87,"h":718.3899,"l":703.75,"n":16974,"o":712,"t":"2025-09-08T04:00:00Z","v":337916,"vw":714.098659},{"c":709.53,"h":717.5,"l":698.0564,"n":12933,"o":717.15,"t":"2025-09-09T04:00:00Z","v":311850,"vw":708.764779},{"c":752.1,"h":757.12,"l":721.87,"n":25933,"o":726.79,"t":"2025-09-10T04:00:00Z","v":616802,"vw":747.927833},{"c":764.91,"h":772.22,"l":755,"n":22845,"o":763.68,"t":"2025-09-11T04:00:00Z","v":559502,"vw":764.29371},{"c":753.69,"h":770.18,"l":751.85,"n":18926,"o":762.48,"t":"2025-09-12T04:00:00Z","v":301670,"vw":757.438746},{"c":782.05,"h":782.46,"l":755,"n":20840,"o":758,"t":"2025-09-15T04:00:00Z","v":397385,"vw":775.91068},{"c":777.18,"h":785.23,"l":768.9199,"n":20290,"o":780.52,"t":"2025-09-16T04:00:00Z","v":406094,"vw":776.191699},{"c":762.91,"h":782.7,"l":757.875,"n":22037,"o":781.1,"t":"2025-09-17T04:00:00Z","v":533169,"vw":768.884041},{"c":799.38,"h":806.58,"l":767.33,"n":19228,"o":768.09,"t":"2025-09-18T04:00:00Z","v":366279,"vw":794.599488},{"c":797.71,"h":802.63,"l":782.86,"n":18067,"o":798.9,"t":"2025-09-19T04:00:00Z","v":685944,"vw":797.051649},{"c":821.62,"h":824.29,"l":791.205,"n":20081,"o":792.53,"t":"2025-09-22T04:00:00Z","v":424599,"vw":815.229183},{"c":804.24,"h":825,"l":795.05,"n":17124,"o":818.43,"t":"2025-09-23T04:00:00Z","v":333074,"vw":806.464081},{"c":791.46,"h":817.3364,"l":787.87,"n":17053,"o":811.19,"t":"2025-09-24T04:00:00Z","v":284447,"vw":795.95359},{"c":781.88,"h":789.67,"l":757,"n":21741,"o":776.29,"t":"2025-09-25T04:00:00Z","v":469681,"vw":781.532034},{"c":804.36,"h":807.97,"l":780,"n":18209,"o":784.61,"t":"2025-09-26T04:00:00Z","v":287867,"vw":800.305628},{"c":801.8,"h":823.5,"l":799.42,"n":15813,"o":814.59,"t":"2025-09-29T04:00:00Z","v":300314,"vw":807.828162},{"c":825.18,"h":827.965,"l":805.26,"n":15641,"o":807.84,"t":"2025-09-30T04:00:00Z","v":309489,"vw":821.24257},{"c":834.33,"h":843.8,"l":811.745,"n":18633,"o":813.07,"t":"2025-10-01T04:00:00Z","v":296665,"vw":833.031518},{"c":832.98,"h":852.3099,"l":820,"n":17756,"o":835.89,"t":"2025-10-02T04:00:00Z","v":304981,"vw":833.382148},{"c":818.01,"h":840.7809,"l":816,"n":14570,"o":838.1,"t":"2025-10-03T04:00:00Z","v":285378,"vw":822.18241},{"c":825.42,"h":842.96,"l":823.25,"n":16845,"o":829.72,"t":"2025-10-06T04:00:00Z","v":245898,"vw":829.011676},{"c":816.53,"h":836.885,"l":796,"n":18082,"o":832.85,"t":"2025-10-07T04:00:00Z","v":349423,"vw":815.50648},{"c":844.62,"h":851.64,"l":816.94,"n":15684,"o":824.96,"t":"2025-10-08T04:00:00Z","v":244320,"vw":842.914207},{"c":834.7,"h":846.8875,"l":821.55,"n":15422,"o":844.62,"t":"2025-10-09T04:00:00Z","v":240653,"vw":833.69847},{"c":816.07,"h":858.55,"l":815.11,"n":19634,"o":839.72,"t":"2025-10-10T04:00:00Z","v":312486,"vw":834.807184},{"c":845.99,"h":861.77,"l":832.4,"n":15854,"o":843.86,"t":"2025-10-13T04:00:00Z","v":240298,"vw":846.977994},{"c":831.89,"h":851.5,"l":813.7,"n":20660,"o":829.71,"t":"2025-10-14T04:00:00Z","v":338541,"vw":836.227821},{"c":837.11,"h":850.59,"l":827.18,"n":21900,"o":850,"t":"2025-10-15T04:00:00Z","v":480719,"vw":838.00361},{"c":838.78,"h":849.23,"l":827.64,"n":14999,"o":846.79,"t":"2025-10-16T04:00:00Z","v":316698,"vw":839.999614},{"c":827.92,"h":841.9,"l":810,"n":18415,"o":827.98,"t":"2025-10-17T04:00:00Z","v":388740,"vw":826.42239},{"c":836.75,"h":854.46,"l":832.26,"n":14924,"o":842.49,"t":"2025-10-20T04:00:00Z","v":259282,"vw":837.932511},{"c":829.36,"h":835,"l":812.09,"n":19377,"o":832.12,"t":"2025-10-21T04:00:00Z","v":331685,"vw":826.174461},{"c":790.72,"h":847.6762,"l":770.47,"n":30631,"o":839.24,"t":"2025-10-22T04:00:00Z","v":685169,"vw":794.185936},{"c":825,"h":836.3233,"l":791.36,"n":29301,"o":791.36,"t":"2025-10-23T04:00:00Z","v":652993,"vw":820.114225},{"c":981.66,"h":1002.64,"l":950,"n":46221,"o":955,"t":"2025-10-24T04:00:00Z","v":1052128,"vw":972.978887},{"c":976.45,"h":1007.67,"l":965.75,"n":29223,"o":998.76,"t":"2025-10-27T04:00:00Z","v":484950,"vw":982.258275},{"c":980.97,"h":989.24,"l":966.435,"n":19622,"o":975,"t":"2025-10-28T04:00:00Z","v":357242,"vw":978.530552},{"c":1010.64,"h":1019.73,"l":990.99,"n":21099,"o":990.99,"t":"2025-10-29T04:00:00Z","v":383332,"vw":1008.869021},{"c":963.3,"h":1020.26,"l":957.16,"n":24646,"o":994.44,"t":"2025-10-30T04:00:00Z","v":509288,"vw":974.182746},{"c":965.58,"h":987.1996,"l":951.18,"n":16821,"o":969.3,"t":"2025-10-31T04:00:00Z","v":313447,"vw":966.109762},{"c":977.67,"h":982.69,"l":960.3001,"n":15593,"o":975.94,"t":"2025-11-03T05:00:00Z","v":235822,"vw":975.563051},{"c":955.96,"h":967.38,"l":925.05,"n":22129,"o":956.99,"t":"2025-11-04T05:00:00Z","v":398049,"vw":952.258129},{"c":987.78,"h":997.31,"l":956.06,"n":19220,"o":963.33,"t":"2025-11-05T05:00:00Z","v":319258,"vw":986.391391},{"c":957.78,"h":992.0143,"l":948.0101,"n":20698,"o":986.34,"t":"2025-11-06T05:00:00Z","v":305494,"vw":961.877292},{"c":955.26,"h":956.85,"l":910.1,"n":27631,"o":937.44,"t":"2025-11-07T05:00:00Z","v":488573,"vw":938.430131},{"c":974.14,"h":994,"l":965.05,"n":17955,"o":978.11,"t":"2025-11-10T05:00:00Z","v":279905,"vw":975.729041},{"c":954.53,"h":974.95,"l":942,"n":15435,"o":957.88,"t":"2025-11-11T05:00:00Z","v":223349,"vw":956.540872},{"c":973.18,"h":981,"l":957.79,"n":19092,"o":961.69,"t":"2025-11-12T05:00:00Z","v":309918,"vw":971.815971},{"c":897.52,"h":974.75,"l":892.35,"n":34960,"o":963.47,"t":"2025-11-13T05:00:00Z","v":654855,"vw":910.081983},{"c":909.6,"h":931.385,"l":841.66,"n":30682,"o":861.505,"t":"2025-11-14T05:00:00Z","v":589449,"vw":908.518149},{"c":919.82,"h":937.78,"l":905.05,"n":23355,"o":914.8,"t":"2025-11-17T05:00:00Z","v":401631,"vw":920.566082},{"c":920.99,"h":936.91,"l":895.78,"n":22108,"o":901.44,"t":"2025-11-18T05:00:00Z","v":353835,"vw":920.665965},{"c":930.5,"h":949.95,"l":911.0001,"n":19296,"o":929.74,"t":"2025-11-19T05:00:00Z","v":348644,"vw":929.814694},{"c":876.19,"h":975.56,"l":869.88,"n":33582,"o":954.86,"t":"2025-11-20T05:00:00Z","v":650447,"vw":912.641198},{"c":894.08,"h":896.515,"l":850,"n":28053,"o":878.96,"t":"2025-11-21T05:00:00Z","v":535390,"vw":882.250229},{"c":945.07,"h":958.83,"l":910.09,"n":39073,"o":923.89,"t":"2025-11-24T05:00:00Z","v":3206195,"vw":944.614484},{"c":957.04,"h":957.26,"l":910.0167,"n":21674,"o":936.78,"t":"2025-11-25T05:00:00Z","v":377741,"vw":943.289192},{"c":970.95,"h":982.92,"l":960.27,"n":21165,"o":962,"t":"2025-11-26T05:00:00Z","v":342429,"vw":971.862057},{"c":976.94,"h":980.92,"l":965.05,"n":10021,"o":979.65,"t":"2025-11-28T05:00:00Z","v":172479,"vw":973.534273},{"c":961.2,"h":964.95,"l":946.5,"n":22591,"o":961.01,"t":"2025-12-01T05:00:00Z","v":402502,"vw":958.985757},{"c":935.78,"h":988.68,"l":934.95,"n":23078,"o":972.59,"t":"2025-12-02T05:00:00Z","v":465932,"vw":951.523316},{"c":949.3,"h":953.49,"l":910.05,"n":17402,"o":935,"t":"2025-12-03T05:00:00Z","v":300466,"vw":941.57086},{"c":1004.65,"h":1006.6,"l":940,"n":30309,"o":950,"t":"2025-12-04T05:00:00Z","v":518454,"vw":992.084459},{"c":1001.48,"h":1014.78,"l":977.1742,"n":23810,"o":1008.08,"t":"2025-12-05T05:00:00Z","v":381358,"vw":996.636985},{"c":989.48,"h":1036.665,"l":986.11,"n":37345,"o":1008.65,"t":"2025-12-08T05:00:00Z","v":647827,"vw":1005.244903},{"c":983.61,"h":997.83,"l":978,"n":22248,"o":983.9,"t":"2025-12-09T05:00:00Z","v":345201,"vw":986.696655},{"c":1021.36,"h":1028.95,"l":968.3,"n":22581,"o":993.41,"t":"2025-12-10T05:00:00Z","v":401795,"vw":1010.51031},{"c":1024.92,"h":1025.4,"l":975.05,"n":27294,"o":1016.395,"t":"2025-12-11T05:00:00Z","v":438865,"vw":1009.820646},{"c":967.95,"h":1023.87,"l":912.4,"n":42644,"o":1011.69,"t":"2025-12-12T05:00:00Z","v":869453,"vw":955.584719},{"c":968.48,"h":986.2,"l":961.4,"n":23403,"o":962.86,"t":"2025-12-15T05:00:00Z","v":400289,"vw":970.442176},{"c":968.5,"h":985.1,"l":953.135,"n":22832,"o":985.1,"t":"2025-12-16T05:00:00Z","v":428441,"vw":968.054765},{"c":883.79,"h":976.62,"l":878.59,"n":37127,"o":970.3,"t":"2025-12-17T05:00:00Z","v":800096,"vw":903.166542},{"c":918.54,"h":926.475,"l":896.19,"n":24814,"o":908,"t":"2025-12-18T05:00:00Z","v":512532,"vw":914.07526},{"c":940.74,"h":952.839,"l":922.05,"n":36001,"o":929.05,"t":"2025-12-19T05:00:00Z","v":8010017,"vw":940.170054},{"c":950.79,"h":974.345,"l":943.87,"n":24112,"o":955.1,"t":"2025-12-22T05:00:00Z","v":452041,"vw":955.98676},{"c":965.37,"h":970,"l":946.23,"n":17325,"o":948.33,"t":"2025-12-23T05:00:00Z","v":327851,"vw":960.226545},{"c":958.07,"h":964.7199,"l":953,"n":8743,"o":964.03,"t":"2025-12-24T05:00:00Z","v":155010,"vw":959.500729},{"c":963.83,"h":967.08,"l":953.3,"n":12078,"o":961.66,"t":"2025-12-26T05:00:00Z","v":170536,"vw":962.010176},{"c":950.67,"h":964.68,"l":943.5,"n":16206,"o":953.94,"t":"2025-12-29T05:00:00Z","v":259472,"vw":952.209319},{"c":946.93,"h":958.06,"l":944.23,"n":14295,"o":950.67,"t":"2025-12-30T05:00:00Z","v":216200,"vw":949.208108},{"c":933.29,"h":954.9499,"l":932.33,"n":12866,"o":950.51,"t":"2025-12-31T05:00:00Z","v":192798,"vw":936.879033},{"c":1003.64,"h":1004.96,"l":938.4,"n":24641,"o":938.4,"t":"2026-01-02T05:00:00Z","v":395974,"vw":992.285648},{"c":1032.31,"h":1050.45,"l":1020.51,"n":29181,"o":1020.51,"t":"2026-01-05T05:00:00Z","v":433493,"vw":1033.884221},{"c":1035.11,"h":1035.11,"l":952.739,"n":35621,"o":1024.73,"t":"2026-01-06T05:00:00Z","v":648393,"vw":998.435832},{"c":1035.12,"h":1048.43,"l":1005.68,"n":26436,"o":1028.69,"t":"2026-01-07T05:00:00Z","v":441748,"vw":1035.519409},{"c":971.49,"h":1040,"l":959.8,"n":30793,"o":1035.12,"t":"2026-01-08T05:00:00Z","v":512852,"vw":977.78993},{"c":1010.41,"h":1022.11,"l":977.6725,"n":22034,"o":977.97,"t":"2026-01-09T05:00:00Z","v":363196,"vw":1008.304322},{"c":1038.18,"h":1046,"l":1000,"n":22716,"o":1010,"t":"2026-01-12T05:00:00Z","v":528262,"vw":1033.476309},{"c":1073.14,"h":1078.7,"l":1039.12,"n":25714,"o":1039.12,"t":"2026-01-13T05:00:00Z","v":378741,"vw":1069.905942},{"c":1053.1,"h":1079.2683,"l":1024.121,"n":26982,"o":1065.04,"t":"2026-01-14T05:00:00Z","v":404012,"vw":1047.79846},{"c":1091.04,"h":1114.61,"l":1075,"n":25731,"o":1090.25,"t":"2026-01-15T05:00:00Z","v":408186,"vw":1099.325908},{"c":1119.98,"h":1147.03,"l":1103.055,"n":26143,"o":1107,"t":"2026-01-16T05:00:00Z","v":507535,"vw":1123.436536},{"c":1134.75,"h":1140.68,"l":1092,"n":28334,"o":1098.84,"t":"2026-01-20T05:00:00Z","v":545071,"vw":1130.847674},{"c":1148,"h":1158.3516,"l":1115,"n":24789,"o":1141.12,"t":"2026-01-21T05:00:00Z","v":414877,"vw":1139.939238},{"c":1131.7,"h":1177.87,"l":1101.1,"n":19263,"o":1170,"t":"2026-01-22T05:00:00Z","v":368353,"vw":1129.577535},{"c":1121.44,"h":1136.9,"l":1105.39,"n":17403,"o":1131.7,"t":"2026-01-23T05:00:00Z","v":271899,"vw":1122.533307},{"c":1127.55,"h":1148.24,"l":1117.83,"n":18749,"o":1126.51,"t":"2026-01-26T05:00:00Z","v":272062,"vw":1127.740996},{"c":1160.38,"h":1167.99,"l":1123.48,"n":18122,"o":1138.85,"t":"2026-01-27T05:00:00Z","v":268204,"vw":1155.509464},{"c":1169.05,"h":1179,"l":1147.6301,"n":18155,"o":1165.38,"t":"2026-01-28T05:00:00Z","v":299186,"vw":1162.835059},{"c":1171.46,"h":1200.325,"l":1145,"n":18949,"o":1180.19,"t":"2026-01-29T05:00:00Z","v":306142,"vw":1172.502156},{"c":1142.1,"h":1186.15,"l":1131.22,"n":21756,"o":1155.7,"t":"2026-01-30T05:00:00Z","v":312126,"vw":1145.875857},{"c":1176.26,"h":1178.43,"l":1138.06,"n":21433,"o":1142.78,"t":"2026-02-02T05:00:00Z","v":329691,"vw":1166.209655},{"c":1209.97,"h":1220,"l":1174.85,"n":23579,"o":1195,"t":"2026-02-03T05:00:00Z","v":357386,"vw":1203.03686},{"c":1119.81,"h":1214.42,"l":1075.3619,"n":34270,"o":1200,"t":"2026-02-04T05:00:00Z","v":625942,"vw":1122.546993},{"c":1147.97,"h":1162.345,"l":1097.41,"n":27374,"o":1119.8,"t":"2026-02-05T05:00:00Z","v":462843,"vw":1136.371649},{"c":1230.26,"h":1230.49,"l":1175,"n":21574,"o":1175,"t":"2026-02-06T05:00:00Z","v":279177,"vw":1215.124538},{"c":1283.65,"h":1299.94,"l":1219.05,"n":25436,"o":1228.85,"t":"2026-02-09T05:00:00Z","v":356265,"vw":1276.854439},{"c":1269.63,"h":1295,"l":1250.0001,"n":20249,"o":1280.12,"t":"2026-02-10T05:00:00Z","v":308593,"vw":1273.391532},{"c":1338.65,"h":1364.9499,"l":1306.78,"n":31570,"o":1314.3,"t":"2026-02-11T05:00:00Z","v":461795,"vw":1339.992515},{"c":1300.02,"h":1399,"l":1298.97,"n":31948,"o":1346.25,"t":"2026-02-12T05:00:00Z","v":505807,"vw":1327.573895},{"c":1337.95,"h":1355,"l":1276.87,"n":19653,"o":1313,"t":"2026-02-13T05:00:00Z","v":297778,"vw":1332.069159},{"c":1337.75,"h":1364.88,"l":1307.645,"n":25713,"o":1317.89,"t":"2026-02-17T05:00:00Z","v":425280,"vw":1339.864737},{"c":1319.47,"h":1372,"l":1314.22,"n":27818,"o":1344.04,"t":"2026-02-18T05:00:00Z","v":458518,"vw":1335.260506},{"c":1373.52,"h":1377.5,"l":1302,"n":39530,"o":1322.9,"t":"2026-02-19T05:00:00Z","v":696527,"vw":1360.169003},{"c":1462.23,"h":1476.94,"l":1390,"n":51116,"o":1414.51,"t":"2026-02-20T05:00:00Z","v":923639,"vw":1442.972711},{"c":1413.57,"h":1465.49,"l":1387.54,"n":41884,"o":1463,"t":"2026-02-23T05:00:00Z","v":736760,"vw":1414.441499},{"c":1468.58,"h":1480.97,"l":1375,"n":33588,"o":1410.17,"t":"2026-02-24T05:00:00Z","v":508804,"vw":1452.965049},{"c":1450.6,"h":1500,"l":1442.5101,"n":26408,"o":1468,"t":"2026-02-25T05:00:00Z","v":407625,"vw":1460.423522},{"c":1438.23,"h":1457.755,"l":1377.6,"n":30897,"o":1453.29,"t":"2026-02-26T05:00:00Z","v":457735,"vw":1423.94824},{"c":1429.37,"h":1441.62,"l":1395.84,"n":23293,"o":1418.71,"t":"2026-02-27T05:00:00Z","v":490882,"vw":1423.804176},{"c":1438.24,"h":1439.12,"l":1389.54,"n":26213,"o":1405.52,"t":"2026-03-02T05:00:00Z","v":389755,"vw":1425.128018},{"c":1391.16,"h":1412,"l":1344.03,"n":35491,"o":1412,"t":"2026-03-03T05:00:00Z","v":616472,"vw":1385.639314},{"c":1430.38,"h":1441,"l":1380.22,"n":26446,"o":1407.61,"t":"2026-03-04T05:00:00Z","v":391688,"vw":1425.557041},{"c":1348.22,"h":1415.99,"l":1287.91,"n":37846,"o":1408.85,"t":"2026-03-05T05:00:00Z","v":556325,"vw":1342.743701},{"c":1279.06,"h":1327.68,"l":1270.69,"n":34476,"o":1290,"t":"2026-03-06T05:00:00Z","v":558648,"vw":1291.925682},{"c":1372.4,"h":1373.65,"l":1225.24,"n":36276,"o":1246.74,"t":"2026-03-09T04:00:00Z","v":601939,"vw":1319.391874},{"c":1383.62,"h":1409.99,"l":1372.4,"n":31532,"o":1384.99,"t":"2026-03-10T04:00:00Z","v":392995,"vw":1387.167695},{"c":1407.32,"h":1436.07,"l":1362.01,"n":21979,"o":1384.42,"t":"2026-03-11T04:00:00Z","v":320062,"vw":1407.305076},{"c":1373.76,"h":1405.8599,"l":1353.82,"n":21996,"o":1390.84,"t":"2026-03-12T04:00:00Z","v":302669,"vw":1379.221205},{"c":1365.34,"h":1418,"l":1358,"n":19410,"o":1396.02,"t":"2026-03-13T04:00:00Z","v":281162,"vw":1378.927533},{"c":1414.1,"h":1421.08,"l":1391.07,"n":20905,"o":1392.05,"t":"2026-03-16T04:00:00Z","v":290127,"vw":1408.965903},{"c":1424.46,"h":1432.79,"l":1397.02,"n":19390,"o":1410.1,"t":"2026-03-17T04:00:00Z","v":239604,"vw":1420.51811},{"c":1423,"h":1462,"l":1422.92,"n":22019,"o":1438.71,"t":"2026-03-18T04:00:00Z","v":426519,"vw":1430.934562},{"c":1444.6,"h":1463.166,"l":1371.15,"n":21535,"o":1384.6,"t":"2026-03-19T04:00:00Z","v":416798,"vw":1437.092373},{"c":1356.75,"h":1450.05,"l":1346.07,"n":27410,"o":1425.42,"t":"2026-03-20T04:00:00Z","v":935157,"vw":1363.558746},{"c":1408.25,"h":1456,"l":1358.86,"n":28326,"o":1367.54,"t":"2026-03-23T04:00:00Z","v":575608,"vw":1414.903754},{"c":1461.52,"h":1472.42,"l":1387.5701,"n":24378,"o":1412.07,"t":"2026-03-24T04:00:00Z","v":573417,"vw":1454.913414},{"c":1470.64,"h":1495.46,"l":1461.52,"n":21573,"o":1479.15,"t":"2026-03-25T04:00:00Z","v":281091,"vw":1475.968753},{"c":1358.66,"h":1455.8399,"l":1346,"n":30251,"o":1446.55,"t":"2026-03-26T04:00:00Z","v":422529,"vw":1383.710053},{"c":1366.77,"h":1390,"l":1346.7,"n":23021,"o":1366.2,"t":"2026-03-27T04:00:00Z","v":297713,"vw":1366.948517},{"c":1273.18,"h":1398.87,"l":1255,"n":38639,"o":1385.33,"t":"2026-03-30T04:00:00Z","v":561740,"vw":1286.514415},{"c":1378.99,"h":1381.02,"l":1298.34,"n":28017,"o":1299.52,"t":"2026-03-31T04:00:00Z","v":451985,"vw":1355.961734},{"c":1428.52,"h":1465.44,"l":1393.75,"n":28919,"o":1393.75,"t":"2026-04-01T04:00:00Z","v":428014,"vw":1439.79284},{"c":1417.19,"h":1464.59,"l":1368,"n":21838,"o":1378.03,"t":"2026-04-02T04:00:00Z","v":284485,"vw":1420.316564},{"c":1434.09,"h":1435.8399,"l":1394.984,"n":17186,"o":1417.19,"t":"2026-04-06T04:00:00Z","v":234598,"vw":1427.252548},{"c":1424.91,"h":1447.8,"l":1400,"n":19927,"o":1433.67,"t":"2026-04-07T04:00:00Z","v":232356,"vw":1425.539205},{"c":1525.16,"h":1547.53,"l":1501.32,"n":34134,"o":1510,"t":"2026-04-08T04:00:00Z","v":436867,"vw":1529.76348},{"c":1574.45,"h":1601.8999,"l":1531.51,"n":27488,"o":1531.51,"t":"2026-04-09T04:00:00Z","v":365267,"vw":1577.778305},{"c":1592.84,"h":1614,"l":1567,"n":22046,"o":1592.45,"t":"2026-04-10T04:00:00Z","v":242754,"vw":1597.6122},{"c":1627.81,"h":1635.58,"l":1582.87,"n":32091,"o":1582.87,"t":"2026-04-13T04:00:00Z","v":427979,"vw":1620.892738},{"c":1650.48,"h":1671.95,"l":1617.01,"n":27716,"o":1645,"t":"2026-04-14T04:00:00Z","v":376750,"vw":1655.185363},{"c":1648.96,"h":1659.3912,"l":1598.47,"n":25908,"o":1642.9,"t":"2026-04-15T04:00:00Z","v":335410,"vw":1634.874538},{"c":1605.97,"h":1655.2,"l":1584.27,"n":27639,"o":1655.2,"t":"2026-04-16T04:00:00Z","v":288851,"vw":1605.757177},{"c":1650.47,"h":1654.29,"l":1605,"n":26078,"o":1623.21,"t":"2026-04-17T04:00:00Z","v":436385,"vw":1638.212663},{"c":1680.09,"h":1685,"l":1635.2,"n":23993,"o":1646.33,"t":"2026-04-20T04:00:00Z","v":258425,"vw":1669.096876},{"c":1674.16,"h":1719,"l":1661.91,"n":27995,"o":1705.29,"t":"2026-04-21T04:00:00Z","v":366203,"vw":1682.299431},{"c":1724.49,"h":1730.26,"l":1677.09,"n":25562,"o":1715,"t":"2026-04-22T04:00:00Z","v":370215,"vw":1708.598597},{"c":1773.91,"h":1798.96,"l":1731.75,"n":38662,"o":1731.75,"t":"2026-04-23T04:00:00Z","v":606713,"vw":1767.480675},{"c":1726.12,"h":1829.66,"l":1676.7601,"n":51762,"o":1774.14,"t":"2026-04-24T04:00:00Z","v":837643,"vw":1739.619422},{"c":1794.04,"h":1804.9998,"l":1685,"n":34354,"o":1744.6,"t":"2026-04-27T04:00:00Z","v":494388,"vw":1771.109134},{"c":1719.21,"h":1775.4933,"l":1680.51,"n":29365,"o":1740,"t":"2026-04-28T04:00:00Z","v":388986,"vw":1716.251234},{"c":1724.14,"h":1756.35,"l":1713.21,"n":26057,"o":1720.2,"t":"2026-04-29T04:00:00Z","v":355230,"vw":1732.639879},{"c":1840.25,"h":1855.425,"l":1749.125,"n":34762,"o":1749.125,"t":"2026-04-30T04:00:00Z","v":575053,"vw":1828.886146},{"c":1867.02,"h":1877.345,"l":1817.43,"n":31383,"o":1852.01,"t":"2026-05-01T04:00:00Z","v":318537,"vw":1855.585386},{"c":1891.95,"h":1905.58,"l":1857.96,"n":40157,"o":1867.5,"t":"2026-05-04T04:00:00Z","v":384751,"vw":1889.461746},{"c":1967.24,"h":2003.65,"l":1938.0001,"n":41566,"o":1951.5,"t":"2026-05-05T04:00:00Z","v":451526,"vw":1972.689111},{"c":2011.49,"h":2018.0499,"l":1916.75,"n":41057,"o":1995.72,"t":"2026-05-06T04:00:00Z","v":434929,"vw":1986.230169},{"c":1942.02,"h":2002,"l":1902.09,"n":42404,"o":2002,"t":"2026-05-07T04:00:00Z","v":508809,"vw":1936.983127},{"c":1952.37,"h":1980,"l":1921.66,"n":25333,"o":1980,"t":"2026-05-08T04:00:00Z","v":267747,"vw":1948.221046},{"c":2032.98,"h":2045.14,"l":1942.6574,"n":36913,"o":1955,"t":"2026-05-11T04:00:00Z","v":379758,"vw":2015.259005},{"c":2016.31,"h":2027.7,"l":1941.36,"n":32815,"o":1991.175,"t":"2026-05-12T04:00:00Z","v":384085,"vw":1994.798631},{"c":2034.63,"h":2050,"l":1960,"n":33130,"o":2039.04,"t":"2026-05-13T04:00:00Z","v":315545,"vw":2024.712524},{"c":2042.36,"h":2073.9883,"l":2015,"n":24059,"o":2036,"t":"2026-05-14T04:00:00Z","v":227796,"vw":2040.927743},{"c":1992.74,"h":1998.98,"l":1925,"n":35415,"o":1979.13,"t":"2026-05-15T04:00:00Z","v":573034,"vw":1976.288077},{"c":1854.43,"h":1987.14,"l":1833.89,"n":52154,"o":1987.14,"t":"2026-05-18T04:00:00Z","v":585501,"vw":1865.764369},{"c":1825.5,"h":1872.84,"l":1755.61,"n":47654,"o":1783.11,"t":"2026-05-19T04:00:00Z","v":516799,"vw":1813.157991},{"c":1835.51,"h":1891.2,"l":1828.595,"n":30211,"o":1865,"t":"2026-05-20T04:00:00Z","v":420750,"vw":1852.699421},{"c":1835.33,"h":1874.18,"l":1820,"n":27661,"o":1836.68,"t":"2026-05-21T04:00:00Z","v":277914,"vw":1842.017589},{"c":1828.25,"h":1860.36,"l":1783.21,"n":28392,"o":1856.24,"t":"2026-05-22T04:00:00Z","v":252028,"vw":1833.375157},{"c":1883.56,"h":1921.59,"l":1866.25,"n":32320,"o":1877.385,"t":"2026-05-26T04:00:00Z","v":318952,"vw":1891.362116},{"c":1867.09,"h":1916.68,"l":1826.21,"n":34295,"o":1891.02,"t":"2026-05-27T04:00:00Z","v":319180,"vw":1879.906373},{"c":1855.15,"h":1880.49,"l":1810.571,"n":37744,"o":1866.92,"t":"2026-05-28T04:00:00Z","v":347030,"vw":1851.107127},{"c":1828.21,"h":1865.73,"l":1794.1601,"n":41904,"o":1859.055,"t":"2026-05-29T04:00:00Z","v":877589,"vw":1821.127157},{"c":1787.88,"h":1826.99,"l":1750,"n":41375,"o":1765.75,"t":"2026-06-01T04:00:00Z","v":479142,"vw":1796.64404},{"c":1883.26,"h":1895.13,"l":1812.45,"n":43183,"o":1812.45,"t":"2026-06-02T04:00:00Z","v":481899,"vw":1870.476848},{"c":1850.04,"h":1972.68,"l":1850,"n":44341,"o":1884.5,"t":"2026-06-03T04:00:00Z","v":516091,"vw":1889.710627},{"c":1914.65,"h":1932.6,"l":1792,"n":36477,"o":1816.1,"t":"2026-06-04T04:00:00Z","v":478806,"vw":1880.389461},{"c":1843.94,"h":1926.841,"l":1825.23,"n":38348,"o":1868.01,"t":"2026-06-05T04:00:00Z","v":367912,"vw":1866.277919},{"c":1852.03,"h":1889.5412,"l":1796.1,"n":33070,"o":1886.8,"t":"2026-06-08T04:00:00Z","v":356053,"vw":1841.805183},{"c":1831.56,"h":1907.41,"l":1737.24,"n":46214,"o":1876.49,"t":"2026-06-09T04:00:00Z","v":556212,"vw":1804.933859},{"c":1719.48,"h":1838.26,"l":1705,"n":47251,"o":1819.5,"t":"2026-06-10T04:00:00Z","v":534886,"vw":1741.64216},{"c":1843.42,"h":1850.9999,"l":1720.5,"n":43748,"o":1731,"t":"2026-06-11T04:00:00Z","v":502586,"vw":1802.223852},{"c":1877.61,"h":1912.87,"l":1845.19,"n":39191,"o":1849.22,"t":"2026-06-12T04:00:00Z","v":453395,"vw":1888.035355},{"c":1952.02,"h":1993.695,"l":1932.56,"n":37712,"o":1964,"t":"2026-06-15T04:00:00Z","v":383260,"vw":1965.562079},{"c":1913.94,"h":1998,"l":1913.94,"n":31263,"o":1959.34,"t":"2026-06-16T04:00:00Z","v":460241,"vw":1931.105935},{"c":1931.77,"h":1977.48,"l":1924.725,"n":37161,"o":1946.4,"t":"2026-06-17T04:00:00Z","v":514564,"vw":1941.424503},{"c":1967.41,"h":2004.99,"l":1935,"n":28423,"o":1990.05,"t":"2026-06-18T04:00:00Z","v":725791,"vw":1969.163885},{"c":2066.51,"h":2072.31,"l":1994.17,"n":39823,"o":2011.34,"t":"2026-06-22T04:00:00Z","v":640652,"vw":2051.53925},{"c":1908.07,"h":1990.62,"l":1888.01,"n":51470,"o":1940,"t":"2026-06-23T04:00:00Z","v":676944,"vw":1927.411449},{"c":1954.47,"h":1999.9799,"l":1891.02,"n":37581,"o":1921.3,"t":"2026-06-24T04:00:00Z","v":383237,"vw":1956.418982},{"c":2017.57,"h":2039.5638,"l":1972,"n":34706,"o":2011.32,"t":"2026-06-25T04:00:00Z","v":402979,"vw":2006.412583},{"c":1854.23,"h":1957.13,"l":1848,"n":67635,"o":1957.04,"t":"2026-06-26T04:00:00Z","v":1416093,"vw":1879.482871},{"c":1948.69,"h":1965.8,"l":1849.99,"n":47297,"o":1879.39,"t":"2026-06-29T04:00:00Z","v":595663,"vw":1937.695306},{"c":1981.95,"h":1998.81,"l":1925.01,"n":32064,"o":1949,"t":"2026-06-30T04:00:00Z","v":378296,"vw":1976.057179},{"c":1865.15,"h":1935.575,"l":1853.01,"n":41933,"o":1935.575,"t":"2026-07-01T04:00:00Z","v":440579,"vw":1876.476454},{"c":1741.3,"h":1886.42,"l":1712.51,"n":56877,"o":1876.995,"t":"2026-07-02T04:00:00Z","v":647908,"vw":1767.357734},{"c":1793.03,"h":1831.6323,"l":1766.13,"n":34788,"o":1772.21,"t":"2026-07-06T04:00:00Z","v":342693,"vw":1794.121615},{"c":1683.44,"h":1747.65,"l":1621.01,"n":53360,"o":1747.65,"t":"2026-07-07T04:00:00Z","v":567085,"vw":1668.274046},{"c":1684.94,"h":1697,"l":1628.23,"n":45609,"o":1650,"t":"2026-07-08T04:00:00Z","v":453879,"vw":1669.45183},{"c":1781.42,"h":1814.715,"l":1756.055,"n":45536,"o":1756.055,"t":"2026-07-09T04:00:00Z","v":551727,"vw":1785.266014},{"c":1756.09,"h":1769.4,"l":1722.57,"n":31689,"o":1748.99,"t":"2026-07-10T04:00:00Z","v":370298,"vw":1751.741617},{"c":1732.03,"h":1751.44,"l":1695,"n":30786,"o":1722.005,"t":"2026-07-13T04:00:00Z","v":319599,"vw":1724.329906},{"c":1775.1,"h":1824.98,"l":1743.44,"n":28672,"o":1785,"t":"2026-07-14T04:00:00Z","v":285755,"vw":1773.33604},{"c":1736.7,"h":1788.59,"l":1678.03,"n":37462,"o":1788.49,"t":"2026-07-15T04:00:00Z","v":387213,"vw":1726.483526},{"c":1680.6,"h":1706.695,"l":1650.01,"n":39789,"o":1682.5,"t":"2026-07-16T04:00:00Z","v":410395,"vw":1674.512244},{"c":1674.06,"h":1685.3,"l":1556.35,"n":62669,"o":1576.07,"t":"2026-07-17T04:00:00Z","v":1206839,"vw":1649.910435},{"c":1712.18,"h":1734.38,"l":1685,"n":42921,"o":1700.01,"t":"2026-07-20T04:00:00Z","v":488869,"vw":1713.470565},{"c":1773.51,"h":1799.99,"l":1736.7,"n":34601,"o":1784.95,"t":"2026-07-21T04:00:00Z","v":327326,"vw":1770.228993},{"c":1791.06,"h":1806.16,"l":1712,"n":33348,"o":1717,"t":"2026-07-22T04:00:00Z","v":400616,"vw":1786.168357},{"c":1831.15,"h":1879.99,"l":1793.775,"n":62551,"o":1793.775,"t":"2026-07-23T04:00:00Z","v":730782,"vw":1841.093114},{"c":1733.6,"h":1849.99,"l":1701.06,"n":59704,"o":1821.333,"t":"2026-07-24T04:00:00Z","v":739612,"vw":1759.4591},{"c":1730.42,"h":1802,"l":1655.26,"n":56651,"o":1735.45,"t":"2026-07-27T04:00:00Z","v":634625,"vw":1708.99529},{"c":1626.32,"h":1674,"l":1533.41,"n":65476,"o":1665.2,"t":"2026-07-28T04:00:00Z","v":674654,"vw":1601.972942},{"c":1519.96,"h":1644.08,"l":1491.24,"n":75163,"o":1608,"t":"2026-07-29T04:00:00Z","v":773488,"vw":1538.397856},{"c":1697.84,"h":1724.32,"l":1650.83,"n":59645,"o":1689.1,"t":"2026-07-30T04:00:00Z","v":696697,"vw":1690.196096},{"c":1729.69,"h":1803.35,"l":1718.585,"n":39885,"o":1777.6,"t":"2026-07-31T04:00:00Z","v":394273,"vw":1750.040813},{"c":1770.96,"h":1776.29,"l":1657,"n":41492,"o":1674.32,"t":"2026-08-03T04:00:00Z","v":393226,"vw":1746.295411},{"c":1775.86,"h":1824.56,"l":1730,"n":47507,"o":1809.915,"t":"2026-08-04T04:00:00Z","v":555403,"vw":1774.179412},{"c":1737,"h":1810.99,"l":1735.28,"n":39901,"o":1760.97,"t":"2026-08-05T04:00:00Z","v":442607,"vw":1760.97193},{"c":1713.6,"h":1773.24,"l":1700.78,"n":31333,"o":1721.11,"t":"2026-08-06T04:00:00Z","v":393243,"vw":1728.34602},{"c":1694.55,"h":1768.9994,"l":1659.275,"n":32943,"o":1760.75,"t":"2026-08-07T04:00:00Z","v":342827,"vw":1698.40291},{"c":1674.84,"h":1726,"l":1672.79,"n":26124,"o":1707.89,"t":"2026-08-10T04:00:00Z","v":273321,"vw":1691.910622},{"c":1688.05,"h":1725.1,"l":1684.05,"n":35226,"o":1700,"t":"2026-08-11T04:00:00Z","v":395534,"vw":1697.996295},{"c":1738.82,"h":1792.62,"l":1736.69,"n":27595,"o":1770,"t":"2026-08-12T04:00:00Z","v":317357,"vw":1751.398449},{"c":1727.64,"h":1759.1605,"l":1710.02,"n":25616,"o":1743.21,"t":"2026-08-13T04:00:00Z","v":310896,"vw":1731.669423},{"c":1774.06,"h":1797,"l":1725,"n":31888,"o":1732,"t":"2026-08-14T04:00:00Z","v":376723,"vw":1776.983051},{"c":1881.18,"h":1883.7,"l":1791.725,"n":35941,"o":1796,"t":"2026-08-17T04:00:00Z","v":453489,"vw":1861.879293},{"c":1739.08,"h":1815.07,"l":1720.77,"n":41439,"o":1806.16,"t":"2026-08-18T04:00:00Z","v":478216,"vw":1750.309786},{"c":1696.06,"h":1750.87,"l":1631.495,"n":42244,"o":1750.87,"t":"2026-08-19T04:00:00Z","v":436290,"vw":1685.536877},{"c":1672.94,"h":1707.41,"l":1656.1471,"n":33694,"o":1679.17,"t":"2026-08-20T04:00:00Z","v":361597,"vw":1676.440808},{"c":1655.61,"h":1711.3039,"l":1633.79,"n":31218,"o":1690,"t":"2026-08-21T04:00:00Z","v":371746,"vw":1656.96434},{"c":1609.69,"h":1634.94,"l":1578.34,"n":41486,"o":1630,"t":"2026-08-24T04:00:00Z","v":453110,"vw":1602.520761},{"c":1561.96,"h":1664.275,"l":1553.52,"n":43180,"o":1664.275,"t":"2026-08-25T04:00:00Z","v":428938,"vw":1576.729531},{"c":1615.69,"h":1621.74,"l":1561.96,"n":35464,"o":1565.22,"t":"2026-08-26T04:00:00Z","v":348195,"vw":1605.02429},{"c":1614.98,"h":1652.94,"l":1590.08,"n":29564,"o":1652.94,"t":"2026-08-27T04:00:00Z","v":348911,"vw":1610.068108},{"c":1518.73,"h":1611.01,"l":1515.3,"n":38535,"o":1602.1,"t":"2026-08-28T04:00:00Z","v":359392,"vw":1542.038711},{"c":1545.62,"h":1549.31,"l":1505.7301,"n":36279,"o":1515.25,"t":"2026-08-31T04:00:00Z","v":512835,"vw":1535.734478},{"c":1554.37,"h":1557.27,"l":1511.91,"n":32953,"o":1518.73,"t":"2026-09-01T04:00:00Z","v":351302,"vw":1544.372924},{"c":1560.13,"h":1561.9998,"l":1521.47,"n":30428,"o":1553,"t":"2026-09-02T04:00:00Z","v":329961,"vw":1550.32336},{"c":1580.19,"h":1609.44,"l":1539.11,"n":27186,"o":1555.65,"t":"2026-09-03T04:00:00Z","v":267139,"vw":1584.174142},{"c":1610.34,"h":1634.88,"l":1590,"n":32148,"o":1598.16,"t":"2026-09-04T04:00:00Z","v":279451,"vw":1611.926728},{"c":1648.47,"h":1658.11,"l":1612.01,"n":31099,"o":1639,"t":"2026-09-08T04:00:00Z","v":354064,"vw":1644.113509},{"c":1615.14,"h":1670.42,"l":1609.1,"n":27491,"o":1645.99,"t":"2026-09-09T04:00:00Z","v":266998,"vw":1622.862925},{"c":1590.81,"h":1629.97,"l":1578.56,"n":24154,"o":1589,"t":"2026-09-10T04:00:00Z","v":214084,"vw":1593.22435},{"c":1690.82,"h":1695.57,"l":1611.21,"n":33913,"o":1630.77,"t":"2026-09-11T04:00:00Z","v":322832,"vw":1678.943054},{"c":1582.8,"h":1612.9411,"l":1545.21,"n":35008,"o":1562.22,"t":"2026-09-14T04:00:00Z","v":368411,"vw":1584.331655},{"c":1576.78,"h":1630.19,"l":1567.36,"n":28304,"o":1625.31,"t":"2026-09-15T04:00:00Z","v":302467,"vw":1583.272458},{"c":1587.35,"h":1624.4597,"l":1572.24,"n":28800,"o":1610.68,"t":"2026-09-16T04:00:00Z","v":251729,"vw":1596.424921},{"c":1573.96,"h":1649.98,"l":1570.0005,"n":27628,"o":1639.27,"t":"2026-09-17T04:00:00Z","v":277735,"vw":1586.751074},{"c":1651.37,"h":1679.82,"l":1581,"n":34213,"o":1592.8,"t":"2026-09-18T04:00:00Z","v":833095,"vw":1641.249533},{"c":1632.59,"h":1667.72,"l":1606.12,"n":32902,"o":1667.72,"t":"2026-09-21T04:00:00Z","v":339027,"vw":1631.784743},{"c":1625.13,"h":1633.5,"l":1596.31,"n":28624,"o":1605,"t":"2026-09-22T04:00:00Z","v":296533,"vw":1617.812581},{"c":1625.9,"h":1637,"l":1604.65,"n":21707,"o":1626.8,"t":"2026-09-23T04:00:00Z","v":237230,"vw":1623.082946},{"c":1643.39,"h":1663.585,"l":1570,"n":20935,"o":1584,"t":"2026-09-24T04:00:00Z","v":218001,"vw":1634.118288},{"c":1658.91,"h":1671.635,"l":1625.01,"n":21552,"o":1656.27,"t":"2026-09-25T04:00:00Z","v":229078,"vw":1649.661511},{"c":1658.3,"h":1689.275,"l":1628,"n":27481,"o":1655.82,"t":"2026-09-28T04:00:00Z","v":336500,"vw":1658.523644},{"c":1665.05,"h":1712.6,"l":1642.64,"n":23545,"o":1681.64,"t":"2026-09-29T04:00:00Z","v":276056,"vw":1665.162699},{"c":1654.09,"h":1677.78,"l":1640.32,"n":22026,"o":1677.78,"t":"2026-09-30T04:00:00Z","v":299775,"vw":1656.123862},{"c":1685.29,"h":1688.55,"l":1624.765,"n":25986,"o":1658,"t":"2026-10-01T04:00:00Z","v":304457,"vw":1672.758113},{"c":1728.01,"h":1750.39,"l":1706.44,"n":26252,"o":1714.05,"t":"2026-10-02T04:00:00Z","v":278288,"vw":1735.280229},{"c":1713.07,"h":1738.43,"l":1690,"n":24339,"o":1723.93,"t":"2026-10-05T04:00:00Z","v":257146,"vw":1716.629849},{"c":1817.96,"h":1835.04,"l":1720,"n":35056,"o":1725,"t":"2026-10-06T04:00:00Z","v":445542,"vw":1801.921696},{"c":1741.36,"h":1782.21,"l":1698.34,"n":33015,"o":1770.01,"t":"2026-10-07T04:00:00Z","v":369523,"vw":1725.984679},{"c":1706.39,"h":1742.16,"l":1655.17,"n":32285,"o":1716.32,"t":"2026-10-08T04:00:00Z","v":374714,"vw":1699.830043},{"c":1715.69,"h":1737,"l":1691.08,"n":20129,"o":1715.6,"t":"2026-10-09T04:00:00Z","v":205459,"vw":1719.402058},{"c":1638.05,"h":1710,"l":1631.99,"n":30329,"o":1700.11,"t":"2026-10-12T04:00:00Z","v":268627,"vw":1653.811876},{"c":1626.64,"h":1630.76,"l":1558.14,"n":41797,"o":1600,"t":"2026-10-13T04:00:00Z","v":461000,"vw":1600.805183},{"c":1541.68,"h":1623.28,"l":1513.85,"n":43410,"o":1606.0278,"t":"2026-10-14T04:00:00Z","v":452355,"vw":1546.755109},{"c":1481.27,"h":1496.39,"l":1389.3225,"n":63614,"o":1477.31,"t":"2026-10-15T04:00:00Z","v":845401,"vw":1453.971746},{"c":1439.07,"h":1485,"l":1431.64,"n":36642,"o":1477.01,"t":"2026-10-16T04:00:00Z","v":377436,"vw":1449.847351},{"c":1464.07,"h":1502.2792,"l":1452.05,"n":37879,"o":1486.49,"t":"2026-10-19T04:00:00Z","v":386669,"vw":1472.943686},{"c":1397.09,"h":1442,"l":1382.15,"n":51915,"o":1419.58,"t":"2026-10-20T04:00:00Z","v":539214,"vw":1403.733932},{"c":1401.27,"h":1450,"l":1390,"n":40302,"o":1434.33,"t":"2026-10-21T04:00:00Z","v":443153,"vw":1406.604338},{"c":1279.37,"h":1358.7325,"l":1260.81,"n":85546,"o":1357.5,"t":"2026-10-22T04:00:00Z","v":866906,"vw":1285.133261}],"volatilityBars":[{"c":1630,"h":1635.6,"l":1629.32,"n":20,"o":1629.32,"t":"2026-09-22T08:00:00Z","v":236,"vw":1631.785045},{"c":1627.69,"h":1627.69,"l":1627.69,"n":6,"o":1627.69,"t":"2026-09-22T09:45:00Z","v":26,"vw":1627.69},{"c":1626,"h":1626,"l":1626,"n":2,"o":1626,"t":"2026-09-22T10:00:00Z","v":30,"vw":1626},{"c":1627.99,"h":1627.99,"l":1627.99,"n":2,"o":1627.99,"t":"2026-09-22T10:30:00Z","v":11,"vw":1627.99},{"c":1625,"h":1625,"l":1625,"n":1,"o":1625,"t":"2026-09-22T11:15:00Z","v":10,"vw":1625},{"c":1614.2634,"h":1625,"l":1614.2634,"n":7,"o":1625,"t":"2026-09-22T11:45:00Z","v":134,"vw":1619.579855},{"c":1617.99,"h":1618,"l":1617.99,"n":3,"o":1618,"t":"2026-09-22T12:15:00Z","v":60,"vw":1617.998305},{"c":1619.7,"h":1620,"l":1614.26,"n":24,"o":1620,"t":"2026-09-22T12:45:00Z","v":127,"vw":1617.312392},{"c":1611.02,"h":1618,"l":1610.71,"n":25,"o":1618,"t":"2026-09-22T13:00:00Z","v":720,"vw":1611.562448},{"c":1606.11,"h":1618.88,"l":1606.11,"n":19,"o":1618.88,"t":"2026-09-22T13:15:00Z","v":311,"vw":1610.204291},{"c":1615.37,"h":1617.3599,"l":1596.31,"n":1875,"o":1605,"t":"2026-09-22T13:30:00Z","v":28639,"vw":1608.15168},{"c":1628.015,"h":1633.5,"l":1609.645,"n":1203,"o":1616.98,"t":"2026-09-22T13:45:00Z","v":10023,"vw":1621.431615},{"c":1622.4202,"h":1626.5575,"l":1616,"n":1228,"o":1626.5575,"t":"2026-09-22T14:00:00Z","v":6777,"vw":1622.141292},{"c":1617.695,"h":1624.145,"l":1611.4207,"n":978,"o":1624.145,"t":"2026-09-22T14:15:00Z","v":7604,"vw":1617.062951},{"c":1607.6,"h":1628.26,"l":1607.6,"n":1284,"o":1618.375,"t":"2026-09-22T14:30:00Z","v":9709,"vw":1617.742526},{"c":1607.63,"h":1609.21,"l":1600.01,"n":1177,"o":1605.82,"t":"2026-09-22T14:45:00Z","v":8066,"vw":1604.337122},{"c":1614.39,"h":1614.39,"l":1605.43,"n":952,"o":1607,"t":"2026-09-22T15:00:00Z","v":5651,"vw":1609.236203},{"c":1602.895,"h":1613.21,"l":1601.39,"n":1156,"o":1613.21,"t":"2026-09-22T15:15:00Z","v":11471,"vw":1605.763821},{"c":1609.465,"h":1610.22,"l":1600.84,"n":941,"o":1602,"t":"2026-09-22T15:30:00Z","v":5467,"vw":1607.318994},{"c":1623,"h":1624.8805,"l":1607.1364,"n":797,"o":1609.465,"t":"2026-09-22T15:45:00Z","v":7705,"vw":1616.47708},{"c":1613.9,"h":1624,"l":1613.9,"n":655,"o":1623.975,"t":"2026-09-22T16:00:00Z","v":4652,"vw":1618.208171},{"c":1618.5707,"h":1620,"l":1613.91,"n":756,"o":1615.38,"t":"2026-09-22T16:15:00Z","v":6136,"vw":1617.325613},{"c":1617.8375,"h":1622.8699,"l":1615.52,"n":487,"o":1619.16,"t":"2026-09-22T16:30:00Z","v":3812,"vw":1619.595921},{"c":1618.1851,"h":1621.43,"l":1615.23,"n":673,"o":1618.72,"t":"2026-09-22T16:45:00Z","v":3722,"vw":1618.216244},{"c":1616.7248,"h":1619.99,"l":1613.67,"n":719,"o":1618.195,"t":"2026-09-22T17:00:00Z","v":5252,"vw":1616.214555},{"c":1615.48,"h":1618.4476,"l":1609.93,"n":577,"o":1616.655,"t":"2026-09-22T17:15:00Z","v":4766,"vw":1614.314143},{"c":1613.6396,"h":1616.635,"l":1613.01,"n":584,"o":1613.59,"t":"2026-09-22T17:30:00Z","v":4724,"vw":1614.535228},{"c":1616.69,"h":1618.9223,"l":1613.61,"n":905,"o":1614.695,"t":"2026-09-22T17:45:00Z","v":9277,"vw":1615.812004},{"c":1616.7517,"h":1620.965,"l":1612.75,"n":930,"o":1615.35,"t":"2026-09-22T18:00:00Z","v":8943,"vw":1617.591718},{"c":1615.315,"h":1619.154,"l":1614.63,"n":726,"o":1617.4525,"t":"2026-09-22T18:15:00Z","v":4604,"vw":1616.592118},{"c":1618.75,"h":1619.235,"l":1614.63,"n":747,"o":1614.63,"t":"2026-09-22T18:30:00Z","v":7424,"vw":1616.135139},{"c":1619.855,"h":1621.22,"l":1618.28,"n":842,"o":1618.64,"t":"2026-09-22T18:45:00Z","v":6444,"vw":1619.8882},{"c":1623.285,"h":1624.59,"l":1617.59,"n":985,"o":1619.64,"t":"2026-09-22T19:00:00Z","v":9560,"vw":1620.93647},{"c":1620.48,"h":1626.4599,"l":1620.48,"n":1415,"o":1621.72,"t":"2026-09-22T19:15:00Z","v":13189,"vw":1623.666848},{"c":1620.47,"h":1624.46,"l":1619.44,"n":1610,"o":1620.37,"t":"2026-09-22T19:30:00Z","v":13976,"vw":1622.02671},{"c":1625.13,"h":1625.17,"l":1618,"n":3787,"o":1620.465,"t":"2026-09-22T19:45:00Z","v":33499,"vw":1621.525303},{"c":1623.99,"h":1625.9257,"l":1611,"n":107,"o":1624.09,"t":"2026-09-22T20:00:00Z","v":47757,"vw":1625.121037},{"c":1625.13,"h":1625.13,"l":1620,"n":2,"o":1620,"t":"2026-09-22T20:15:00Z","v":2187,"vw":1625.085432},{"c":1620,"h":1620,"l":1620,"n":2,"o":1620,"t":"2026-09-22T20:30:00Z","v":100,"vw":1620},{"c":1613.447,"h":1620.02,"l":1613.447,"n":2,"o":1620.02,"t":"2026-09-22T21:00:00Z","v":60,"vw":1614.5425},{"c":1624.8,"h":1624.8,"l":1624.8,"n":1,"o":1624.8,"t":"2026-09-22T22:00:00Z","v":15,"vw":1624.8},{"c":1625.325,"h":1625.325,"l":1625.325,"n":1,"o":1625.325,"t":"2026-09-22T23:30:00Z","v":10,"vw":1625.325},{"c":1630,"h":1630,"l":1630,"n":4,"o":1630,"t":"2026-09-23T10:00:00Z","v":44,"vw":1630},{"c":1621.82,"h":1639.99,"l":1621.82,"n":28,"o":1639.99,"t":"2026-09-23T11:00:00Z","v":155,"vw":1632.359109},{"c":1605,"h":1605,"l":1605,"n":4,"o":1605,"t":"2026-09-23T11:30:00Z","v":23,"vw":1605},{"c":1613.5515,"h":1613.5515,"l":1606.88,"n":2,"o":1606.88,"t":"2026-09-23T11:45:00Z","v":38,"vw":1611.269145},{"c":1610,"h":1610,"l":1609.75,"n":7,"o":1609.94,"t":"2026-09-23T12:00:00Z","v":81,"vw":1609.955714},{"c":1609.87,"h":1609.87,"l":1609.87,"n":6,"o":1609.87,"t":"2026-09-23T12:15:00Z","v":20,"vw":1609.87},{"c":1610.3,"h":1610.3,"l":1610.3,"n":2,"o":1610.3,"t":"2026-09-23T12:30:00Z","v":70,"vw":1610.3},{"c":1614.7,"h":1623,"l":1614.48,"n":6,"o":1622.365,"t":"2026-09-23T12:45:00Z","v":60,"vw":1619.57},{"c":1612.08,"h":1629.84,"l":1607,"n":797,"o":1626.8,"t":"2026-09-23T13:30:00Z","v":10873,"vw":1617.934176},{"c":1611.03,"h":1621.6956,"l":1604.65,"n":862,"o":1614.34,"t":"2026-09-23T13:45:00Z","v":9809,"vw":1610.351813},{"c":1622.54,"h":1628,"l":1612.375,"n":938,"o":1612.375,"t":"2026-09-23T14:00:00Z","v":10113,"vw":1622.08329},{"c":1616.6101,"h":1627.99,"l":1611.96,"n":818,"o":1623.69,"t":"2026-09-23T14:15:00Z","v":8092,"vw":1619.556806},{"c":1621.905,"h":1626.59,"l":1615.9,"n":840,"o":1619.5499,"t":"2026-09-23T14:30:00Z","v":5471,"vw":1622.514986},{"c":1624.38,"h":1626.58,"l":1612.505,"n":844,"o":1623.14,"t":"2026-09-23T14:45:00Z","v":9517,"vw":1619.003102},{"c":1635.47,"h":1637,"l":1620.71,"n":826,"o":1626.99,"t":"2026-09-23T15:00:00Z","v":8796,"vw":1630.74478},{"c":1630.09,"h":1636.41,"l":1627.425,"n":691,"o":1635.435,"t":"2026-09-23T15:15:00Z","v":5085,"vw":1630.201807},{"c":1624.765,"h":1629.99,"l":1621.88,"n":552,"o":1627.57,"t":"2026-09-23T15:30:00Z","v":4292,"vw":1624.236312},{"c":1617.02,"h":1625.655,"l":1611.204,"n":419,"o":1624.5,"t":"2026-09-23T15:45:00Z","v":2780,"vw":1616.066564},{"c":1621.245,"h":1621.245,"l":1614.01,"n":543,"o":1618.4425,"t":"2026-09-23T16:00:00Z","v":3702,"vw":1616.634114},{"c":1622.21,"h":1622.55,"l":1616.945,"n":610,"o":1622.04,"t":"2026-09-23T16:15:00Z","v":4813,"vw":1620.186205},{"c":1621.32,"h":1624,"l":1620.01,"n":377,"o":1623.26,"t":"2026-09-23T16:30:00Z","v":4709,"vw":1622.18697},{"c":1620.59,"h":1622.06,"l":1620,"n":306,"o":1621.32,"t":"2026-09-23T16:45:00Z","v":1779,"vw":1620.919409},{"c":1617.5,"h":1622.2696,"l":1611.64,"n":763,"o":1621.195,"t":"2026-09-23T17:00:00Z","v":5079,"vw":1617.128202},{"c":1623.73,"h":1627.99,"l":1613.98,"n":624,"o":1617.65,"t":"2026-09-23T17:15:00Z","v":6108,"vw":1622.72752},{"c":1626.57,"h":1627.8011,"l":1620.76,"n":534,"o":1623.73,"t":"2026-09-23T17:30:00Z","v":3351,"vw":1622.964295},{"c":1627.12,"h":1628.76,"l":1622.7,"n":790,"o":1625.9,"t":"2026-09-23T17:45:00Z","v":11176,"vw":1624.987689},{"c":1630.17,"h":1630.68,"l":1622.56,"n":705,"o":1626.76,"t":"2026-09-23T18:00:00Z","v":8277,"vw":1626.758203},{"c":1627.525,"h":1630.515,"l":1626.22,"n":597,"o":1630.17,"t":"2026-09-23T18:15:00Z","v":5396,"vw":1627.668221},{"c":1622.595,"h":1629,"l":1621.99,"n":969,"o":1626.0501,"t":"2026-09-23T18:30:00Z","v":12194,"vw":1624.358274},{"c":1627.56,"h":1627.57,"l":1620.79,"n":775,"o":1621.99,"t":"2026-09-23T18:45:00Z","v":8587,"vw":1622.70329},{"c":1625.515,"h":1628.682,"l":1623.62,"n":624,"o":1627.57,"t":"2026-09-23T19:00:00Z","v":3705,"vw":1626.472737},{"c":1621.24,"h":1626.694,"l":1620.3801,"n":756,"o":1625.345,"t":"2026-09-23T19:15:00Z","v":5192,"vw":1622.647194},{"c":1623.12,"h":1627.65,"l":1620.38,"n":1016,"o":1621.625,"t":"2026-09-23T19:30:00Z","v":7280,"vw":1622.94772},{"c":1625.35,"h":1627.14,"l":1621.075,"n":3617,"o":1624.18,"t":"2026-09-23T19:45:00Z","v":29504,"vw":1624.596685},{"c":1628.0577,"h":1628.0577,"l":1623.9966,"n":92,"o":1625.9,"t":"2026-09-23T20:00:00Z","v":36728,"vw":1625.774472},{"c":1625.9,"h":1625.9,"l":1625.9,"n":1,"o":1625.9,"t":"2026-09-23T20:15:00Z","v":780,"vw":1625.9},{"c":1625.9,"h":1625.9,"l":1625.9,"n":2,"o":1625.9,"t":"2026-09-23T20:30:00Z","v":361,"vw":1625.9},{"c":1616.7433,"h":1616.7433,"l":1616.7433,"n":1,"o":1616.7433,"t":"2026-09-23T21:00:00Z","v":30,"vw":1616.7433},{"c":1629,"h":1629,"l":1629,"n":1,"o":1629,"t":"2026-09-23T23:45:00Z","v":10,"vw":1629},{"c":1608,"h":1618.62,"l":1605,"n":53,"o":1613,"t":"2026-09-24T08:00:00Z","v":353,"vw":1613.733395},{"c":1605,"h":1606.2,"l":1605,"n":16,"o":1606.2,"t":"2026-09-24T08:15:00Z","v":157,"vw":1605.518214},{"c":1604.01,"h":1604.01,"l":1604.01,"n":7,"o":1604.01,"t":"2026-09-24T08:45:00Z","v":43,"vw":1604.01},{"c":1605,"h":1605,"l":1605,"n":1,"o":1605,"t":"2026-09-24T09:15:00Z","v":12,"vw":1605},{"c":1604.41,"h":1605,"l":1604.41,"n":3,"o":1605,"t":"2026-09-24T09:30:00Z","v":22,"vw":1604.705},{"c":1605.05,"h":1605.05,"l":1605,"n":5,"o":1605,"t":"2026-09-24T10:30:00Z","v":71,"vw":1605.026563},{"c":1605.1,"h":1629,"l":1605.01,"n":6,"o":1605.01,"t":"2026-09-24T11:00:00Z","v":147,"vw":1609.358214},{"c":1601,"h":1601,"l":1601,"n":1,"o":1601,"t":"2026-09-24T11:15:00Z","v":25,"vw":1601},{"c":1606.5968,"h":1606.5968,"l":1606.5968,"n":1,"o":1606.5968,"t":"2026-09-24T11:45:00Z","v":15,"vw":1606.5968},{"c":1605,"h":1605,"l":1601.06,"n":11,"o":1601.06,"t":"2026-09-24T12:00:00Z","v":120,"vw":1603.470204},{"c":1609.64,"h":1609.64,"l":1605,"n":9,"o":1609.5,"t":"2026-09-24T12:15:00Z","v":89,"vw":1608.209157},{"c":1591,"h":1601,"l":1590,"n":39,"o":1601,"t":"2026-09-24T12:30:00Z","v":377,"vw":1597.31535},{"c":1593.11,"h":1595,"l":1593.11,"n":25,"o":1594.97,"t":"2026-09-24T13:00:00Z","v":144,"vw":1593.981927},{"c":1591,"h":1596,"l":1591,"n":18,"o":1596,"t":"2026-09-24T13:15:00Z","v":274,"vw":1595.484774},{"c":1593.67,"h":1598.675,"l":1570,"n":1085,"o":1584,"t":"2026-09-24T13:30:00Z","v":14013,"vw":1587.796198},{"c":1608.73,"h":1615,"l":1595.87,"n":819,"o":1597.01,"t":"2026-09-24T13:45:00Z","v":7482,"vw":1607.296311},{"c":1621.905,"h":1625.36,"l":1610.06,"n":728,"o":1610.5,"t":"2026-09-24T14:00:00Z","v":7070,"vw":1618.297301},{"c":1628.74,"h":1631.375,"l":1616.33,"n":613,"o":1621.895,"t":"2026-09-24T14:15:00Z","v":4366,"vw":1624.07755},{"c":1620.31,"h":1631.43,"l":1619.5,"n":547,"o":1628.9475,"t":"2026-09-24T14:30:00Z","v":3069,"vw":1624.873712},{"c":1614.62,"h":1622.69,"l":1614,"n":564,"o":1618.88,"t":"2026-09-24T14:45:00Z","v":6158,"vw":1618.165459},{"c":1612.2775,"h":1620.36,"l":1610.31,"n":682,"o":1618.08,"t":"2026-09-24T15:00:00Z","v":7304,"vw":1616.562149},{"c":1617.4675,"h":1622.77,"l":1610.9643,"n":516,"o":1611.7,"t":"2026-09-24T15:15:00Z","v":5398,"vw":1615.526388},{"c":1620.98,"h":1620.98,"l":1614.515,"n":543,"o":1617.515,"t":"2026-09-24T15:30:00Z","v":5039,"vw":1618.22094},{"c":1624.5175,"h":1625.175,"l":1620.31,"n":479,"o":1622,"t":"2026-09-24T15:45:00Z","v":2436,"vw":1623.61521},{"c":1628.01,"h":1628.01,"l":1621.29,"n":717,"o":1624.29,"t":"2026-09-24T16:00:00Z","v":7582,"vw":1624.54649},{"c":1643.97,"h":1652.83,"l":1629.33,"n":1177,"o":1629.74,"t":"2026-09-24T16:15:00Z","v":10990,"vw":1644.262036},{"c":1650,"h":1656.59,"l":1638.345,"n":843,"o":1643.9375,"t":"2026-09-24T16:30:00Z","v":8350,"vw":1649.77402},{"c":1655.895,"h":1656.39,"l":1646.66,"n":621,"o":1649.995,"t":"2026-09-24T16:45:00Z","v":5842,"vw":1651.977585},{"c":1660.8225,"h":1663.585,"l":1653.62,"n":834,"o":1654.575,"t":"2026-09-24T17:00:00Z","v":6288,"vw":1659.802268},{"c":1655.12,"h":1660.825,"l":1653.67,"n":683,"o":1660.825,"t":"2026-09-24T17:15:00Z","v":5729,"vw":1656.355675},{"c":1644.42,"h":1657.45,"l":1643.7053,"n":615,"o":1655.125,"t":"2026-09-24T17:30:00Z","v":3956,"vw":1651.237227},{"c":1641.36,"h":1648.29,"l":1641.22,"n":502,"o":1643.5885,"t":"2026-09-24T17:45:00Z","v":3194,"vw":1642.913975},{"c":1641.34,"h":1642.3133,"l":1635.015,"n":412,"o":1640.41,"t":"2026-09-24T18:00:00Z","v":2124,"vw":1639.580646},{"c":1644.35,"h":1644.75,"l":1638.39,"n":505,"o":1641.335,"t":"2026-09-24T18:15:00Z","v":2591,"vw":1641.674213},{"c":1642.51,"h":1645.81,"l":1639.96,"n":517,"o":1641.97,"t":"2026-09-24T18:30:00Z","v":4445,"vw":1642.391428},{"c":1647.02,"h":1649.97,"l":1642.397,"n":603,"o":1642.935,"t":"2026-09-24T18:45:00Z","v":4432,"vw":1645.838588},{"c":1644.37,"h":1649.98,"l":1642.98,"n":758,"o":1649.98,"t":"2026-09-24T19:00:00Z","v":5802,"vw":1645.097768},{"c":1640.21,"h":1644.9175,"l":1640.21,"n":654,"o":1644.17,"t":"2026-09-24T19:15:00Z","v":4111,"vw":1642.852644},{"c":1640.315,"h":1644.6,"l":1639.05,"n":1071,"o":1640.7225,"t":"2026-09-24T19:30:00Z","v":6402,"vw":1642.153944},{"c":1643.09,"h":1648.78,"l":1639.05,"n":3145,"o":1641.26,"t":"2026-09-24T19:45:00Z","v":28179,"vw":1643.763456},{"c":1643.39,"h":1643.39,"l":1643.38,"n":79,"o":1643.38,"t":"2026-09-24T20:00:00Z","v":36916,"vw":1643.389986},{"c":1643.5,"h":1643.5,"l":1643.5,"n":1,"o":1643.5,"t":"2026-09-24T20:15:00Z","v":200,"vw":1643.5},{"c":1643.39,"h":1643.39,"l":1643.39,"n":1,"o":1643.39,"t":"2026-09-24T21:15:00Z","v":3252,"vw":1643.39},{"c":1639.782,"h":1640.89,"l":1639.782,"n":2,"o":1640.89,"t":"2026-09-24T23:15:00Z","v":20,"vw":1640.336},{"c":1635.4808,"h":1635.4808,"l":1635.4808,"n":1,"o":1635.4808,"t":"2026-09-24T23:45:00Z","v":12,"vw":1635.4808},{"c":1667.22,"h":1669.94,"l":1667.22,"n":7,"o":1669.94,"t":"2026-09-25T09:45:00Z","v":57,"vw":1668.051111},{"c":1669.94,"h":1669.94,"l":1669.94,"n":41,"o":1669.94,"t":"2026-09-25T10:15:00Z","v":123,"vw":1669.94},{"c":1670,"h":1670,"l":1670,"n":5,"o":1670,"t":"2026-09-25T10:45:00Z","v":60,"vw":1670},{"c":1674.0386,"h":1674.0386,"l":1673.8299,"n":2,"o":1673.8299,"t":"2026-09-25T11:15:00Z","v":25,"vw":1673.91338},{"c":1661.21,"h":1661.21,"l":1661.21,"n":2,"o":1661.21,"t":"2026-09-25T11:30:00Z","v":16,"vw":1661.21},{"c":1664.1,"h":1664.1,"l":1659.83,"n":6,"o":1659.83,"t":"2026-09-25T12:30:00Z","v":36,"vw":1661.609167},{"c":1672.25,"h":1672.25,"l":1662.4,"n":8,"o":1662.4,"t":"2026-09-25T12:45:00Z","v":43,"vw":1668.966667},{"c":1670.96,"h":1670.96,"l":1669.915,"n":15,"o":1669.915,"t":"2026-09-25T13:00:00Z","v":71,"vw":1670.4375},{"c":1666,"h":1670.96,"l":1666,"n":26,"o":1666.06,"t":"2026-09-25T13:15:00Z","v":136,"vw":1666.856},{"c":1660.89,"h":1671.635,"l":1650,"n":1038,"o":1656.27,"t":"2026-09-25T13:30:00Z","v":13290,"vw":1662.148947},{"c":1662.18,"h":1666.31,"l":1655.57,"n":904,"o":1660.93,"t":"2026-09-25T13:45:00Z","v":6180,"vw":1660.886729},{"c":1652.62,"h":1666.3,"l":1651.02,"n":709,"o":1664.75,"t":"2026-09-25T14:00:00Z","v":6481,"vw":1658.582233},{"c":1639.95,"h":1654.84,"l":1638.14,"n":754,"o":1650,"t":"2026-09-25T14:15:00Z","v":5940,"vw":1649.541919},{"c":1641.9,"h":1647.69,"l":1635.5101,"n":544,"o":1639.1,"t":"2026-09-25T14:30:00Z","v":4204,"vw":1641.957259},{"c":1639.92,"h":1646.67,"l":1637.505,"n":515,"o":1642.8951,"t":"2026-09-25T14:45:00Z","v":5368,"vw":1640.220901},{"c":1633.015,"h":1641.42,"l":1630.1628,"n":828,"o":1640.015,"t":"2026-09-25T15:00:00Z","v":8613,"vw":1637.143671},{"c":1631.02,"h":1633.395,"l":1625.3,"n":548,"o":1633.03,"t":"2026-09-25T15:15:00Z","v":3919,"vw":1630.410599},{"c":1626.85,"h":1638.5699,"l":1626.85,"n":661,"o":1632.92,"t":"2026-09-25T15:30:00Z","v":4871,"vw":1630.473477},{"c":1637.07,"h":1638.79,"l":1625.01,"n":703,"o":1625.23,"t":"2026-09-25T15:45:00Z","v":6410,"vw":1628.418547},{"c":1645.38,"h":1647.3,"l":1635.02,"n":750,"o":1637.15,"t":"2026-09-25T16:00:00Z","v":10070,"vw":1639.905768},{"c":1647.0099,"h":1650.6898,"l":1639.29,"n":1146,"o":1643.9133,"t":"2026-09-25T16:15:00Z","v":9386,"vw":1644.843166},{"c":1638.14,"h":1647.49,"l":1630.31,"n":565,"o":1644.7,"t":"2026-09-25T16:30:00Z","v":4903,"vw":1639.849984},{"c":1637.68,"h":1642,"l":1637.09,"n":743,"o":1638.145,"t":"2026-09-25T16:45:00Z","v":7141,"vw":1639.265758},{"c":1641.6,"h":1644.64,"l":1636.556,"n":580,"o":1639.06,"t":"2026-09-25T17:00:00Z","v":4695,"vw":1640.777748},{"c":1647,"h":1647.5,"l":1639.5,"n":580,"o":1639.9101,"t":"2026-09-25T17:15:00Z","v":3697,"vw":1643.528413},{"c":1648.2,"h":1649.46,"l":1644.835,"n":692,"o":1647.91,"t":"2026-09-25T17:30:00Z","v":3951,"vw":1646.352321},{"c":1652.57,"h":1653.53,"l":1648.11,"n":673,"o":1648.345,"t":"2026-09-25T17:45:00Z","v":11510,"vw":1649.967822},{"c":1650.015,"h":1653.5399,"l":1646.5601,"n":626,"o":1652.555,"t":"2026-09-25T18:00:00Z","v":5215,"vw":1650.231883},{"c":1647.45,"h":1651.1989,"l":1646.51,"n":635,"o":1649.925,"t":"2026-09-25T18:15:00Z","v":5620,"vw":1648.76173},{"c":1648.285,"h":1649.9899,"l":1645.5122,"n":391,"o":1647.7,"t":"2026-09-25T18:30:00Z","v":3856,"vw":1647.576886},{"c":1648.835,"h":1650.928,"l":1645.01,"n":675,"o":1648.58,"t":"2026-09-25T18:45:00Z","v":5260,"vw":1648.679965},{"c":1645.05,"h":1648.845,"l":1643.18,"n":750,"o":1648.835,"t":"2026-09-25T19:00:00Z","v":3836,"vw":1645.690199},{"c":1650.94,"h":1650.94,"l":1644.92,"n":921,"o":1647.17,"t":"2026-09-25T19:15:00Z","v":8467,"vw":1646.98136},{"c":1657.16,"h":1659.06,"l":1651.13,"n":1123,"o":1651.13,"t":"2026-09-25T19:30:00Z","v":11141,"vw":1654.939812},{"c":1658.12,"h":1659.97,"l":1651.82,"n":2927,"o":1657.67,"t":"2026-09-25T19:45:00Z","v":26750,"vw":1655.736309},{"c":1658.91,"h":1658.91,"l":1656.45,"n":69,"o":1658.81,"t":"2026-09-25T20:00:00Z","v":33992,"vw":1658.888451},{"c":1658.5381,"h":1658.5381,"l":1658.5381,"n":1,"o":1658.5381,"t":"2026-09-25T20:45:00Z","v":31,"vw":1658.5381},{"c":1657,"h":1657,"l":1657,"n":12,"o":1657,"t":"2026-09-25T22:15:00Z","v":145,"vw":1657},{"c":1651.57,"h":1651.57,"l":1651.57,"n":1,"o":1651.57,"t":"2026-09-25T23:00:00Z","v":20,"vw":1651.57},{"c":1625,"h":1630.21,"l":1625,"n":14,"o":1630.21,"t":"2026-09-28T08:00:00Z","v":56,"vw":1627.232857},{"c":1625.01,"h":1626,"l":1625.01,"n":4,"o":1626,"t":"2026-09-28T09:45:00Z","v":39,"vw":1625.67},{"c":1638.87,"h":1638.89,"l":1637.9,"n":16,"o":1637.9,"t":"2026-09-28T11:00:00Z","v":85,"vw":1638.412857},{"c":1635,"h":1635,"l":1634.99,"n":4,"o":1634.99,"t":"2026-09-28T11:15:00Z","v":35,"vw":1634.996667},{"c":1635,"h":1635,"l":1635,"n":1,"o":1635,"t":"2026-09-28T11:30:00Z","v":10,"vw":1635},{"c":1630,"h":1630,"l":1630,"n":5,"o":1630,"t":"2026-09-28T11:45:00Z","v":29,"vw":1630},{"c":1630,"h":1630,"l":1630,"n":2,"o":1630,"t":"2026-09-28T12:30:00Z","v":13,"vw":1630},{"c":1650,"h":1650,"l":1647.98,"n":7,"o":1647.98,"t":"2026-09-28T12:45:00Z","v":74,"vw":1648.292308},{"c":1628.2,"h":1628.2,"l":1628.2,"n":2,"o":1628.2,"t":"2026-09-28T13:00:00Z","v":11,"vw":1628.2},{"c":1649.88,"h":1649.88,"l":1640.72,"n":8,"o":1640.72,"t":"2026-09-28T13:15:00Z","v":50,"vw":1645.627143},{"c":1665.12,"h":1678.88,"l":1640.02,"n":1590,"o":1655.82,"t":"2026-09-28T13:30:00Z","v":29260,"vw":1658.562203},{"c":1670.04,"h":1679.49,"l":1666.87,"n":1214,"o":1666.875,"t":"2026-09-28T13:45:00Z","v":11522,"vw":1672.195621},{"c":1676.64,"h":1687.67,"l":1666.94,"n":1159,"o":1669.925,"t":"2026-09-28T14:00:00Z","v":10891,"vw":1677.395642},{"c":1685.49,"h":1689.275,"l":1671.69,"n":1125,"o":1671.69,"t":"2026-09-28T14:15:00Z","v":12407,"vw":1682.44978},{"c":1666.79,"h":1686.465,"l":1666.3,"n":1170,"o":1685.29,"t":"2026-09-28T14:30:00Z","v":10923,"vw":1679.027098},{"c":1656.95,"h":1666.35,"l":1647.82,"n":1385,"o":1666.35,"t":"2026-09-28T14:45:00Z","v":15111,"vw":1655.951755},{"c":1650.635,"h":1661.62,"l":1649.81,"n":1060,"o":1658.09,"t":"2026-09-28T15:00:00Z","v":8922,"vw":1655.74462},{"c":1645.93,"h":1649.3,"l":1628,"n":1550,"o":1648.82,"t":"2026-09-28T15:15:00Z","v":15629,"vw":1637.805484},{"c":1646.675,"h":1652.47,"l":1642.73,"n":792,"o":1645.76,"t":"2026-09-28T15:30:00Z","v":6999,"vw":1647.392546},{"c":1646,"h":1647.25,"l":1638.39,"n":894,"o":1646.49,"t":"2026-09-28T15:45:00Z","v":9049,"vw":1642.314063},{"c":1644.09,"h":1647.12,"l":1641.23,"n":549,"o":1646.22,"t":"2026-09-28T16:00:00Z","v":3661,"vw":1644.420592},{"c":1662.26,"h":1672.23,"l":1643.49,"n":741,"o":1644.07,"t":"2026-09-28T16:15:00Z","v":6037,"vw":1655.380816},{"c":1652.09,"h":1661.29,"l":1648.6,"n":569,"o":1661.17,"t":"2026-09-28T16:30:00Z","v":3724,"vw":1654.373387},{"c":1647.5875,"h":1653.495,"l":1641.745,"n":568,"o":1652.205,"t":"2026-09-28T16:45:00Z","v":3945,"vw":1647.278224},{"c":1659.205,"h":1664.06,"l":1644.5,"n":558,"o":1647.615,"t":"2026-09-28T17:00:00Z","v":4289,"vw":1652.368741},{"c":1653.18,"h":1664.0495,"l":1653.18,"n":541,"o":1659.22,"t":"2026-09-28T17:15:00Z","v":4423,"vw":1656.266205},{"c":1652.675,"h":1658.09,"l":1649.71,"n":701,"o":1655.18,"t":"2026-09-28T17:30:00Z","v":4629,"vw":1654.028164},{"c":1655.83,"h":1656.62,"l":1652.34,"n":757,"o":1652.9175,"t":"2026-09-28T17:45:00Z","v":5591,"vw":1654.391544},{"c":1659.77,"h":1662.6575,"l":1655.1354,"n":727,"o":1655.89,"t":"2026-09-28T18:00:00Z","v":6798,"vw":1658.22565},{"c":1655.905,"h":1659.79,"l":1652.34,"n":653,"o":1659.79,"t":"2026-09-28T18:15:00Z","v":5507,"vw":1655.355113},{"c":1661.5,"h":1661.635,"l":1652.35,"n":688,"o":1656.44,"t":"2026-09-28T18:30:00Z","v":7451,"vw":1657.520333},{"c":1670.99,"h":1671.88,"l":1661.56,"n":1032,"o":1661.56,"t":"2026-09-28T18:45:00Z","v":8782,"vw":1667.966273},{"c":1656.8475,"h":1670.7,"l":1656.61,"n":1003,"o":1670.63,"t":"2026-09-28T19:00:00Z","v":8592,"vw":1660.084424},{"c":1657.09,"h":1660.11,"l":1653.1779,"n":1207,"o":1656.7925,"t":"2026-09-28T19:15:00Z","v":10956,"vw":1657.600846},{"c":1655.25,"h":1659.71,"l":1652.8201,"n":1549,"o":1657.095,"t":"2026-09-28T19:30:00Z","v":22516,"vw":1656.093218},{"c":1658.8,"h":1658.97,"l":1651.8,"n":3409,"o":1655.69,"t":"2026-09-28T19:45:00Z","v":32060,"vw":1655.377886},{"c":1658.3,"h":1658.79,"l":1658.3,"n":72,"o":1658.79,"t":"2026-09-28T20:00:00Z","v":62045,"vw":1658.300817},{"c":1658.3,"h":1658.3,"l":1658.3,"n":1,"o":1658.3,"t":"2026-09-28T20:30:00Z","v":155,"vw":1658.3},{"c":1647.28,"h":1647.28,"l":1647.28,"n":1,"o":1647.28,"t":"2026-09-28T20:45:00Z","v":11,"vw":1647.28},{"c":1650,"h":1650,"l":1650,"n":1,"o":1650,"t":"2026-09-28T23:30:00Z","v":10,"vw":1650},{"c":1690,"h":1690,"l":1680,"n":12,"o":1680,"t":"2026-09-29T12:00:00Z","v":55,"vw":1684.166667},{"c":1687.2029,"h":1687.2029,"l":1687.2025,"n":2,"o":1687.2025,"t":"2026-09-29T12:15:00Z","v":20,"vw":1687.2027},{"c":1681.9,"h":1687,"l":1681.9,"n":9,"o":1687,"t":"2026-09-29T12:30:00Z","v":68,"vw":1682.952},{"c":1681.9,"h":1681.95,"l":1681.9,"n":2,"o":1681.95,"t":"2026-09-29T12:45:00Z","v":22,"vw":1681.922727},{"c":1681.97,"h":1681.97,"l":1681.97,"n":1,"o":1681.97,"t":"2026-09-29T13:00:00Z","v":10,"vw":1681.97},{"c":1686,"h":1686.96,"l":1681.61,"n":25,"o":1686.96,"t":"2026-09-29T13:15:00Z","v":153,"vw":1685.355283},{"c":1700,"h":1712.6,"l":1676.1,"n":1563,"o":1681.64,"t":"2026-09-29T13:30:00Z","v":19459,"vw":1692.453382},{"c":1674.79,"h":1698.57,"l":1672.7327,"n":931,"o":1698.57,"t":"2026-09-29T13:45:00Z","v":6810,"vw":1682.802592},{"c":1670.89,"h":1682.5795,"l":1665.2,"n":746,"o":1674.79,"t":"2026-09-29T14:00:00Z","v":9071,"vw":1670.41537},{"c":1668.71,"h":1677.99,"l":1667.97,"n":814,"o":1668.9,"t":"2026-09-29T14:15:00Z","v":9577,"vw":1673.151091},{"c":1660.06,"h":1670.52,"l":1655.8805,"n":1174,"o":1669.62,"t":"2026-09-29T14:30:00Z","v":9781,"vw":1663.961762},{"c":1661.42,"h":1663.29,"l":1650.75,"n":983,"o":1659.12,"t":"2026-09-29T14:45:00Z","v":9674,"vw":1655.832605},{"c":1661.47,"h":1667.9102,"l":1659.44,"n":988,"o":1661.42,"t":"2026-09-29T15:00:00Z","v":16477,"vw":1663.072422},{"c":1644.045,"h":1665.82,"l":1644.045,"n":839,"o":1661.47,"t":"2026-09-29T15:15:00Z","v":10811,"vw":1655.934772},{"c":1647.355,"h":1651.52,"l":1643.58,"n":784,"o":1644.1425,"t":"2026-09-29T15:30:00Z","v":6792,"vw":1646.47898},{"c":1646.72,"h":1650.12,"l":1644.41,"n":589,"o":1648.015,"t":"2026-09-29T15:45:00Z","v":4401,"vw":1647.102677},{"c":1649.325,"h":1651,"l":1642.64,"n":938,"o":1646.72,"t":"2026-09-29T16:00:00Z","v":9383,"vw":1646.51832},{"c":1655.27,"h":1656.9512,"l":1647.06,"n":555,"o":1649.14,"t":"2026-09-29T16:15:00Z","v":3976,"vw":1651.192085},{"c":1657.65,"h":1659.28,"l":1651.99,"n":596,"o":1655.265,"t":"2026-09-29T16:30:00Z","v":4049,"vw":1655.370106},{"c":1656.82,"h":1661.3,"l":1656,"n":595,"o":1657.65,"t":"2026-09-29T16:45:00Z","v":4932,"vw":1658.093051},{"c":1663.99,"h":1663.99,"l":1656,"n":492,"o":1656.79,"t":"2026-09-29T17:00:00Z","v":3589,"vw":1659.885208},{"c":1658.635,"h":1664.41,"l":1656.97,"n":509,"o":1664,"t":"2026-09-29T17:15:00Z","v":5095,"vw":1659.900066},{"c":1660.89,"h":1662.01,"l":1658.25,"n":512,"o":1659.99,"t":"2026-09-29T17:30:00Z","v":2752,"vw":1660.036495},{"c":1658.06,"h":1663.47,"l":1657.16,"n":639,"o":1662.19,"t":"2026-09-29T17:45:00Z","v":4119,"vw":1660.613795},{"c":1661.635,"h":1666.75,"l":1657.84,"n":677,"o":1658.74,"t":"2026-09-29T18:00:00Z","v":4951,"vw":1661.877116},{"c":1660.9,"h":1663.9799,"l":1656.42,"n":638,"o":1661.635,"t":"2026-09-29T18:15:00Z","v":4222,"vw":1660.509324},{"c":1666.23,"h":1670.3,"l":1659.2575,"n":890,"o":1660.89,"t":"2026-09-29T18:30:00Z","v":8090,"vw":1664.081061},{"c":1667,"h":1668.88,"l":1664.89,"n":727,"o":1666.8925,"t":"2026-09-29T18:45:00Z","v":4817,"vw":1666.587044},{"c":1665.635,"h":1670.85,"l":1665.04,"n":680,"o":1667.8,"t":"2026-09-29T19:00:00Z","v":4829,"vw":1667.717432},{"c":1665.56,"h":1666.78,"l":1660.5,"n":971,"o":1665.635,"t":"2026-09-29T19:15:00Z","v":6758,"vw":1663.776526},{"c":1663.04,"h":1666.99,"l":1662.57,"n":1147,"o":1665.555,"t":"2026-09-29T19:30:00Z","v":8904,"vw":1664.391981},{"c":1665.46,"h":1669.075,"l":1661.24,"n":3169,"o":1663.805,"t":"2026-09-29T19:45:00Z","v":22620,"vw":1664.975293},{"c":1665.05,"h":1665.05,"l":1665.05,"n":73,"o":1665.05,"t":"2026-09-29T20:00:00Z","v":36226,"vw":1665.05},{"c":1665.05,"h":1665.05,"l":1665.05,"n":1,"o":1665.05,"t":"2026-09-29T20:15:00Z","v":6504,"vw":1665.05},{"c":1666,"h":1666,"l":1666,"n":1,"o":1666,"t":"2026-09-29T20:30:00Z","v":10,"vw":1666},{"c":1676.14,"h":1676.14,"l":1676.14,"n":1,"o":1676.14,"t":"2026-09-29T20:45:00Z","v":15,"vw":1676.14},{"c":1671.6,"h":1671.6,"l":1671.6,"n":1,"o":1671.6,"t":"2026-09-29T21:30:00Z","v":10,"vw":1671.6},{"c":1669,"h":1669,"l":1669,"n":2,"o":1669,"t":"2026-09-29T22:15:00Z","v":25,"vw":1669},{"c":1683.055,"h":1683.055,"l":1683.055,"n":1,"o":1683.055,"t":"2026-09-29T23:45:00Z","v":10,"vw":1683.055},{"c":1665.33,"h":1665.33,"l":1665.22,"n":10,"o":1665.22,"t":"2026-09-30T08:00:00Z","v":57,"vw":1665.26125},{"c":1651.02,"h":1664.74,"l":1651.02,"n":12,"o":1664.74,"t":"2026-09-30T11:00:00Z","v":47,"vw":1659.533333},{"c":1665.3,"h":1665.3,"l":1665.3,"n":1,"o":1665.3,"t":"2026-09-30T12:15:00Z","v":10,"vw":1665.3},{"c":1666.5,"h":1666.5,"l":1665.31,"n":6,"o":1665.31,"t":"2026-09-30T12:30:00Z","v":61,"vw":1665.698571},{"c":1650.5,"h":1677.78,"l":1640.56,"n":935,"o":1677.78,"t":"2026-09-30T13:30:00Z","v":11072,"vw":1662.385485},{"c":1666.16,"h":1667.894,"l":1649.94,"n":872,"o":1650.19,"t":"2026-09-30T13:45:00Z","v":6884,"vw":1659.115565},{"c":1652.3575,"h":1667.99,"l":1646.57,"n":977,"o":1667.99,"t":"2026-09-30T14:00:00Z","v":11536,"vw":1659.402619},{"c":1646.0325,"h":1660.27,"l":1643.74,"n":995,"o":1652.415,"t":"2026-09-30T14:15:00Z","v":9347,"vw":1655.007317},{"c":1648.36,"h":1650.565,"l":1640.32,"n":726,"o":1645.72,"t":"2026-09-30T14:30:00Z","v":6882,"vw":1646.186873},{"c":1649.99,"h":1651.08,"l":1645.18,"n":694,"o":1647.345,"t":"2026-09-30T14:45:00Z","v":8809,"vw":1648.604349},{"c":1648.76,"h":1652.62,"l":1645.5,"n":762,"o":1649.035,"t":"2026-09-30T15:00:00Z","v":6399,"vw":1649.167916},{"c":1654.74,"h":1654.74,"l":1645.67,"n":651,"o":1650.89,"t":"2026-09-30T15:15:00Z","v":5319,"vw":1649.789529},{"c":1647.79,"h":1660.2,"l":1647.6,"n":556,"o":1656.985,"t":"2026-09-30T15:30:00Z","v":3865,"vw":1653.152117},{"c":1653.72,"h":1655,"l":1646,"n":557,"o":1647.24,"t":"2026-09-30T15:45:00Z","v":3483,"vw":1652.52862},{"c":1653.46,"h":1656,"l":1650.39,"n":550,"o":1653.72,"t":"2026-09-30T16:00:00Z","v":3782,"vw":1653.40951},{"c":1656.1,"h":1656.375,"l":1647.9,"n":517,"o":1651.4301,"t":"2026-09-30T16:15:00Z","v":4150,"vw":1651.375067},{"c":1655.85,"h":1658.41,"l":1653.83,"n":534,"o":1655,"t":"2026-09-30T16:30:00Z","v":4067,"vw":1656.223402},{"c":1654.8,"h":1658.19,"l":1654.34,"n":633,"o":1655.41,"t":"2026-09-30T16:45:00Z","v":6909,"vw":1656.437556},{"c":1658.44,"h":1658.44,"l":1653.84,"n":361,"o":1654.34,"t":"2026-09-30T17:00:00Z","v":2042,"vw":1655.596472},{"c":1654.7,"h":1658.46,"l":1653.27,"n":616,"o":1656.74,"t":"2026-09-30T17:15:00Z","v":4392,"vw":1655.678042},{"c":1660.55,"h":1661.69,"l":1654.165,"n":604,"o":1654.165,"t":"2026-09-30T17:30:00Z","v":5805,"vw":1656.173787},{"c":1663.4054,"h":1664.16,"l":1659,"n":438,"o":1660.55,"t":"2026-09-30T17:45:00Z","v":1758,"vw":1661.721444},{"c":1659.11,"h":1663.44,"l":1658.4,"n":587,"o":1662.1551,"t":"2026-09-30T18:00:00Z","v":4417,"vw":1660.403945},{"c":1657.65,"h":1661,"l":1657.57,"n":638,"o":1659.07,"t":"2026-09-30T18:15:00Z","v":7092,"vw":1659.553922},{"c":1662.0001,"h":1663.945,"l":1656.8301,"n":758,"o":1659.1748,"t":"2026-09-30T18:30:00Z","v":5534,"vw":1661.489226},{"c":1668.74,"h":1672.16,"l":1661.55,"n":883,"o":1663.88,"t":"2026-09-30T18:45:00Z","v":8796,"vw":1664.767137},{"c":1669.315,"h":1669.315,"l":1661.1,"n":774,"o":1669.285,"t":"2026-09-30T19:00:00Z","v":5843,"vw":1664.803059},{"c":1657.61,"h":1670.53,"l":1656.59,"n":914,"o":1670.53,"t":"2026-09-30T19:15:00Z","v":6474,"vw":1661.88487},{"c":1660.785,"h":1662.3,"l":1657.19,"n":1303,"o":1657.625,"t":"2026-09-30T19:30:00Z","v":11571,"vw":1659.932654},{"c":1654.07,"h":1666.8753,"l":1653.01,"n":3448,"o":1660.41,"t":"2026-09-30T19:45:00Z","v":25413,"vw":1659.248265},{"c":1654.09,"h":1659.99,"l":1653.44,"n":109,"o":1653.44,"t":"2026-09-30T20:00:00Z","v":87537,"vw":1654.091981},{"c":1654.09,"h":1654.09,"l":1654.09,"n":1,"o":1654.09,"t":"2026-09-30T20:15:00Z","v":13008,"vw":1654.09},{"c":1654,"h":1654.09,"l":1654,"n":3,"o":1654.09,"t":"2026-09-30T20:30:00Z","v":2042,"vw":1654.088898},{"c":1654,"h":1654,"l":1654,"n":10,"o":1654,"t":"2026-09-30T21:15:00Z","v":9279,"vw":1654},{"c":1654.3,"h":1654.3,"l":1654.3,"n":1,"o":1654.3,"t":"2026-09-30T23:15:00Z","v":17,"vw":1654.3},{"c":1687.53,"h":1687.91,"l":1677.3,"n":25,"o":1687.91,"t":"2026-10-01T08:00:00Z","v":140,"vw":1685.973803},{"c":1680,"h":1680,"l":1680,"n":1,"o":1680,"t":"2026-10-01T09:15:00Z","v":10,"vw":1680},{"c":1680,"h":1680,"l":1680,"n":13,"o":1680,"t":"2026-10-01T10:00:00Z","v":58,"vw":1680},{"c":1675.9,"h":1680.87,"l":1675.9,"n":12,"o":1680.87,"t":"2026-10-01T11:00:00Z","v":61,"vw":1679.106452},{"c":1675.56,"h":1675.56,"l":1675.56,"n":1,"o":1675.56,"t":"2026-10-01T11:45:00Z","v":50,"vw":1675.56},{"c":1674.8,"h":1674.8,"l":1664.21,"n":5,"o":1664.21,"t":"2026-10-01T12:30:00Z","v":33,"vw":1669.505},{"c":1658.06,"h":1664.23,"l":1658.06,"n":21,"o":1664.22,"t":"2026-10-01T12:45:00Z","v":185,"vw":1659.901892},{"c":1664,"h":1664,"l":1664,"n":1,"o":1664,"t":"2026-10-01T13:00:00Z","v":10,"vw":1664},{"c":1664.5,"h":1669.99,"l":1664,"n":21,"o":1669.99,"t":"2026-10-01T13:15:00Z","v":109,"vw":1666.29},{"c":1641.33,"h":1669.69,"l":1635.01,"n":943,"o":1658,"t":"2026-10-01T13:30:00Z","v":9556,"vw":1652.966116},{"c":1649.02,"h":1659.89,"l":1635.54,"n":784,"o":1642.06,"t":"2026-10-01T13:45:00Z","v":6419,"vw":1648.233232},{"c":1630.45,"h":1651.6925,"l":1624.765,"n":1187,"o":1650.81,"t":"2026-10-01T14:00:00Z","v":12981,"vw":1633.811237},{"c":1647.28,"h":1647.28,"l":1628.87,"n":751,"o":1632.85,"t":"2026-10-01T14:15:00Z","v":6167,"vw":1633.506664},{"c":1676.81,"h":1679.98,"l":1643.05,"n":944,"o":1645.88,"t":"2026-10-01T14:30:00Z","v":8734,"vw":1667.05405},{"c":1672.415,"h":1685.28,"l":1666.9278,"n":860,"o":1676.84,"t":"2026-10-01T14:45:00Z","v":8383,"vw":1676.672881},{"c":1653.6,"h":1675,"l":1648.71,"n":653,"o":1675,"t":"2026-10-01T15:00:00Z","v":5961,"vw":1658.41452},{"c":1656.75,"h":1662.235,"l":1653.38,"n":539,"o":1653.6,"t":"2026-10-01T15:15:00Z","v":3563,"vw":1658.18567},{"c":1656,"h":1660.7999,"l":1650.28,"n":588,"o":1657.48,"t":"2026-10-01T15:30:00Z","v":5092,"vw":1654.441748},{"c":1665.235,"h":1667.4799,"l":1656.24,"n":605,"o":1657.08,"t":"2026-10-01T15:45:00Z","v":5642,"vw":1662.309462},{"c":1666.275,"h":1676.6099,"l":1665.285,"n":542,"o":1665.285,"t":"2026-10-01T16:00:00Z","v":4001,"vw":1670.716584},{"c":1670.045,"h":1673.8799,"l":1664.31,"n":476,"o":1664.9082,"t":"2026-10-01T16:15:00Z","v":4700,"vw":1668.676633},{"c":1670.7,"h":1673.49,"l":1662.6721,"n":614,"o":1668.1,"t":"2026-10-01T16:30:00Z","v":4673,"vw":1669.757574},{"c":1654.605,"h":1672,"l":1651.88,"n":691,"o":1670.3,"t":"2026-10-01T16:45:00Z","v":6155,"vw":1658.818894},{"c":1666.815,"h":1668.94,"l":1654.59,"n":1064,"o":1654.82,"t":"2026-10-01T17:00:00Z","v":8385,"vw":1660.429645},{"c":1680.49,"h":1681.735,"l":1664.71,"n":1009,"o":1664.73,"t":"2026-10-01T17:15:00Z","v":9183,"vw":1673.89318},{"c":1678.22,"h":1688,"l":1673.0101,"n":861,"o":1681.82,"t":"2026-10-01T17:30:00Z","v":7447,"vw":1680.901546},{"c":1678.483,"h":1684.9499,"l":1676.36,"n":999,"o":1678.82,"t":"2026-10-01T17:45:00Z","v":8031,"vw":1681.20597},{"c":1672.76,"h":1677.46,"l":1667.9,"n":873,"o":1675.41,"t":"2026-10-01T18:00:00Z","v":5969,"vw":1671.734208},{"c":1675.2025,"h":1684.95,"l":1671.615,"n":791,"o":1671.615,"t":"2026-10-01T18:15:00Z","v":5451,"vw":1678.043994},{"c":1677.395,"h":1686.57,"l":1675.89,"n":1094,"o":1675.95,"t":"2026-10-01T18:30:00Z","v":9305,"vw":1680.253378},{"c":1681.7,"h":1681.96,"l":1676.77,"n":925,"o":1677.395,"t":"2026-10-01T18:45:00Z","v":7180,"vw":1679.585334},{"c":1682.03,"h":1682.77,"l":1678.896,"n":1003,"o":1681.715,"t":"2026-10-01T19:00:00Z","v":9180,"vw":1681.025959},{"c":1675.435,"h":1683.97,"l":1674.05,"n":1079,"o":1682.06,"t":"2026-10-01T19:15:00Z","v":7413,"vw":1679.471541},{"c":1679.41,"h":1683.14,"l":1674.95,"n":1776,"o":1675.68,"t":"2026-10-01T19:30:00Z","v":20348,"vw":1679.364064},{"c":1686.54,"h":1688.55,"l":1678.25,"n":3950,"o":1679.405,"t":"2026-10-01T19:45:00Z","v":42143,"vw":1685.361418},{"c":1686,"h":1688,"l":1685.29,"n":82,"o":1685.29,"t":"2026-10-01T20:00:00Z","v":38177,"vw":1685.292711},{"c":1684.97,"h":1684.97,"l":1684.97,"n":1,"o":1684.97,"t":"2026-10-01T20:15:00Z","v":15,"vw":1684.97},{"c":1685.29,"h":1685.29,"l":1685.29,"n":1,"o":1685.29,"t":"2026-10-01T20:30:00Z","v":210,"vw":1685.29},{"c":1680.11,"h":1680.11,"l":1680.11,"n":1,"o":1680.11,"t":"2026-10-01T22:15:00Z","v":10,"vw":1680.11},{"c":1684.5,"h":1684.5,"l":1684.5,"n":4,"o":1684.5,"t":"2026-10-01T22:45:00Z","v":16,"vw":1684.5},{"c":1685,"h":1685,"l":1685,"n":15,"o":1685,"t":"2026-10-01T23:00:00Z","v":210,"vw":1685},{"c":1679.36,"h":1690.31,"l":1679.36,"n":18,"o":1690.21,"t":"2026-10-02T10:15:00Z","v":210,"vw":1687.247136},{"c":1697.89,"h":1697.89,"l":1697.89,"n":9,"o":1697.89,"t":"2026-10-02T10:45:00Z","v":47,"vw":1697.89},{"c":1701.18,"h":1701.18,"l":1695.01,"n":23,"o":1695.87,"t":"2026-10-02T11:00:00Z","v":193,"vw":1698.641482},{"c":1704,"h":1704,"l":1704,"n":2,"o":1704,"t":"2026-10-02T11:30:00Z","v":11,"vw":1704},{"c":1705,"h":1705,"l":1705,"n":2,"o":1705,"t":"2026-10-02T11:45:00Z","v":211,"vw":1705},{"c":1715,"h":1715,"l":1710,"n":41,"o":1710.98,"t":"2026-10-02T12:30:00Z","v":187,"vw":1711.300738},{"c":1716.9,"h":1723.5,"l":1716.9,"n":28,"o":1723.5,"t":"2026-10-02T13:00:00Z","v":225,"vw":1720.007463},{"c":1714.3,"h":1719.47,"l":1714.3,"n":6,"o":1719.47,"t":"2026-10-02T13:15:00Z","v":80,"vw":1716.23875},{"c":1733.89,"h":1736.99,"l":1714.05,"n":1191,"o":1714.05,"t":"2026-10-02T13:30:00Z","v":16522,"vw":1729.763602},{"c":1716.01,"h":1750,"l":1715,"n":1246,"o":1738,"t":"2026-10-02T13:45:00Z","v":13454,"vw":1731.813536},{"c":1719.07,"h":1724.995,"l":1706.44,"n":998,"o":1719.14,"t":"2026-10-02T14:00:00Z","v":7386,"vw":1713.769017},{"c":1730.755,"h":1735.99,"l":1715.77,"n":959,"o":1720.53,"t":"2026-10-02T14:15:00Z","v":6467,"vw":1721.817512},{"c":1729.345,"h":1731.99,"l":1724.2601,"n":883,"o":1730.96,"t":"2026-10-02T14:30:00Z","v":6636,"vw":1728.541401},{"c":1746.27,"h":1748.59,"l":1729.13,"n":932,"o":1729.13,"t":"2026-10-02T14:45:00Z","v":6298,"vw":1739.666584},{"c":1745.3842,"h":1747.99,"l":1736.17,"n":1222,"o":1747.55,"t":"2026-10-02T15:00:00Z","v":10765,"vw":1744.622115},{"c":1743.42,"h":1748.6,"l":1734.85,"n":904,"o":1747.99,"t":"2026-10-02T15:15:00Z","v":7964,"vw":1742.081553},{"c":1744.66,"h":1746.41,"l":1740.15,"n":904,"o":1743.8,"t":"2026-10-02T15:30:00Z","v":7049,"vw":1743.689779},{"c":1743.74,"h":1750.39,"l":1742.48,"n":1152,"o":1744.9768,"t":"2026-10-02T15:45:00Z","v":16399,"vw":1747.011803},{"c":1740.0777,"h":1745.85,"l":1738.62,"n":811,"o":1744,"t":"2026-10-02T16:00:00Z","v":8472,"vw":1743.026625},{"c":1740.95,"h":1744.85,"l":1739.48,"n":651,"o":1741.39,"t":"2026-10-02T16:15:00Z","v":5748,"vw":1741.783927},{"c":1742.43,"h":1744.17,"l":1738.96,"n":563,"o":1741.42,"t":"2026-10-02T16:30:00Z","v":4208,"vw":1740.54372},{"c":1745.48,"h":1747.68,"l":1739.65,"n":654,"o":1742.365,"t":"2026-10-02T16:45:00Z","v":5552,"vw":1742.836399},{"c":1744.54,"h":1748.66,"l":1741.505,"n":673,"o":1745.09,"t":"2026-10-02T17:00:00Z","v":10122,"vw":1745.907809},{"c":1735.49,"h":1745,"l":1733.03,"n":765,"o":1744.54,"t":"2026-10-02T17:15:00Z","v":7219,"vw":1737.480085},{"c":1734.21,"h":1738.89,"l":1731.77,"n":666,"o":1735.37,"t":"2026-10-02T17:30:00Z","v":3894,"vw":1734.712672},{"c":1739.265,"h":1740.21,"l":1734.86,"n":845,"o":1734.86,"t":"2026-10-02T17:45:00Z","v":6359,"vw":1738.132501},{"c":1739.905,"h":1740.12,"l":1736.905,"n":585,"o":1738.05,"t":"2026-10-02T18:00:00Z","v":4557,"vw":1737.884549},{"c":1741.445,"h":1742.83,"l":1738.385,"n":801,"o":1739.9,"t":"2026-10-02T18:15:00Z","v":5590,"vw":1739.988562},{"c":1740.45,"h":1743.8,"l":1738.4,"n":794,"o":1742.73,"t":"2026-10-02T18:30:00Z","v":7211,"vw":1741.434411},{"c":1741.21,"h":1741.4399,"l":1736.48,"n":807,"o":1741.4399,"t":"2026-10-02T18:45:00Z","v":7070,"vw":1738.759353},{"c":1737.85,"h":1741.32,"l":1734.803,"n":941,"o":1741.32,"t":"2026-10-02T19:00:00Z","v":8238,"vw":1737.749944},{"c":1737.55,"h":1740.39,"l":1733.87,"n":891,"o":1738.56,"t":"2026-10-02T19:15:00Z","v":6808,"vw":1736.754361},{"c":1741.67,"h":1741.67,"l":1736.1567,"n":1167,"o":1738.14,"t":"2026-10-02T19:30:00Z","v":9037,"vw":1739.013768},{"c":1729.535,"h":1741.79,"l":1725.35,"n":3740,"o":1740.68,"t":"2026-10-02T19:45:00Z","v":29216,"vw":1730.688283},{"c":1728.01,"h":1729.53,"l":1728.01,"n":68,"o":1729.53,"t":"2026-10-02T20:00:00Z","v":43316,"vw":1728.0136},{"c":1729.7134,"h":1729.7134,"l":1728.01,"n":2,"o":1728.01,"t":"2026-10-02T20:30:00Z","v":710,"vw":1728.033992},{"c":1730,"h":1730,"l":1730,"n":1,"o":1730,"t":"2026-10-02T21:15:00Z","v":100,"vw":1730},{"c":1730.5366,"h":1730.5366,"l":1730.5366,"n":1,"o":1730.5366,"t":"2026-10-02T21:30:00Z","v":25,"vw":1730.5366},{"c":1731,"h":1731,"l":1730.94,"n":3,"o":1730.94,"t":"2026-10-02T22:00:00Z","v":151,"vw":1730.964},{"c":1728.0101,"h":1731,"l":1728.0101,"n":2,"o":1731,"t":"2026-10-02T22:30:00Z","v":85,"vw":1730.648247},{"c":1728.01,"h":1728.01,"l":1728.01,"n":1,"o":1728.01,"t":"2026-10-02T23:00:00Z","v":20,"vw":1728.01},{"c":1730.01,"h":1730.01,"l":1730.01,"n":3,"o":1730.01,"t":"2026-10-05T09:15:00Z","v":20,"vw":1730.01},{"c":1739.76,"h":1739.76,"l":1739.76,"n":1,"o":1739.76,"t":"2026-10-05T09:45:00Z","v":17,"vw":1739.76},{"c":1730,"h":1730,"l":1730,"n":8,"o":1730,"t":"2026-10-05T10:00:00Z","v":36,"vw":1730},{"c":1729,"h":1730.1,"l":1729,"n":22,"o":1730.1,"t":"2026-10-05T11:00:00Z","v":218,"vw":1729.115707},{"c":1740,"h":1740,"l":1735,"n":2,"o":1735,"t":"2026-10-05T11:15:00Z","v":35,"vw":1736.428571},{"c":1730,"h":1730,"l":1730,"n":2,"o":1730,"t":"2026-10-05T11:45:00Z","v":25,"vw":1730},{"c":1728.02,"h":1728.02,"l":1728.02,"n":1,"o":1728.02,"t":"2026-10-05T12:00:00Z","v":11,"vw":1728.02},{"c":1729,"h":1729,"l":1729,"n":3,"o":1729,"t":"2026-10-05T12:15:00Z","v":16,"vw":1729},{"c":1732,"h":1732,"l":1732,"n":2,"o":1732,"t":"2026-10-05T12:30:00Z","v":110,"vw":1732},{"c":1734.845,"h":1734.845,"l":1734.845,"n":2,"o":1734.845,"t":"2026-10-05T12:45:00Z","v":21,"vw":1734.845},{"c":1721,"h":1735,"l":1721,"n":13,"o":1733,"t":"2026-10-05T13:15:00Z","v":135,"vw":1723.283548},{"c":1708.28,"h":1730.005,"l":1706.02,"n":1209,"o":1723.93,"t":"2026-10-05T13:30:00Z","v":13958,"vw":1715.898733},{"c":1722,"h":1722,"l":1690,"n":1165,"o":1708,"t":"2026-10-05T13:45:00Z","v":10987,"vw":1702.97689},{"c":1724.98,"h":1725.5899,"l":1715,"n":835,"o":1721.355,"t":"2026-10-05T14:00:00Z","v":10877,"vw":1720.826486},{"c":1728.06,"h":1729.77,"l":1722.76,"n":893,"o":1722.8,"t":"2026-10-05T14:15:00Z","v":7631,"vw":1725.122793},{"c":1731.65,"h":1731.65,"l":1719.74,"n":811,"o":1729.48,"t":"2026-10-05T14:30:00Z","v":8015,"vw":1724.805261},{"c":1737.2,"h":1738.43,"l":1727.67,"n":787,"o":1729.97,"t":"2026-10-05T14:45:00Z","v":6615,"vw":1731.166214},{"c":1725.87,"h":1737.46,"l":1724.58,"n":1004,"o":1737.46,"t":"2026-10-05T15:00:00Z","v":8159,"vw":1730.4228},{"c":1725.04,"h":1731.1,"l":1723.905,"n":467,"o":1727.705,"t":"2026-10-05T15:15:00Z","v":2838,"vw":1725.621524},{"c":1724.215,"h":1728.27,"l":1720.7862,"n":611,"o":1728.27,"t":"2026-10-05T15:30:00Z","v":3719,"vw":1723.613561},{"c":1720.85,"h":1726.19,"l":1719.0801,"n":658,"o":1723.48,"t":"2026-10-05T15:45:00Z","v":4337,"vw":1722.613352},{"c":1722.405,"h":1723.75,"l":1718.77,"n":405,"o":1721.9,"t":"2026-10-05T16:00:00Z","v":1794,"vw":1721.757434},{"c":1727.98,"h":1729.4,"l":1719.77,"n":600,"o":1721.17,"t":"2026-10-05T16:15:00Z","v":4697,"vw":1723.042388},{"c":1722.7874,"h":1729.28,"l":1722.388,"n":667,"o":1726.56,"t":"2026-10-05T16:30:00Z","v":5478,"vw":1726.442141},{"c":1719.25,"h":1723,"l":1715,"n":969,"o":1722.6,"t":"2026-10-05T16:45:00Z","v":5488,"vw":1717.168557},{"c":1715.66,"h":1719.03,"l":1713.37,"n":771,"o":1719.03,"t":"2026-10-05T17:00:00Z","v":3861,"vw":1715.244092},{"c":1716.21,"h":1717.64,"l":1715,"n":748,"o":1715.67,"t":"2026-10-05T17:15:00Z","v":3845,"vw":1716.127786},{"c":1722.63,"h":1722.89,"l":1715.32,"n":649,"o":1715.87,"t":"2026-10-05T17:30:00Z","v":4778,"vw":1717.809697},{"c":1728,"h":1729.56,"l":1720.1501,"n":681,"o":1722.89,"t":"2026-10-05T17:45:00Z","v":3179,"vw":1724.787023},{"c":1720.66,"h":1728.36,"l":1720.66,"n":652,"o":1728.36,"t":"2026-10-05T18:00:00Z","v":3331,"vw":1723.433513},{"c":1714.935,"h":1720.97,"l":1714.935,"n":721,"o":1720.655,"t":"2026-10-05T18:15:00Z","v":4161,"vw":1717.205823},{"c":1711.83,"h":1715.6,"l":1711.03,"n":763,"o":1714.78,"t":"2026-10-05T18:30:00Z","v":4478,"vw":1713.298248},{"c":1714.14,"h":1714.37,"l":1710.05,"n":787,"o":1712.335,"t":"2026-10-05T18:45:00Z","v":4795,"vw":1712.512151},{"c":1716.15,"h":1716.5,"l":1712.25,"n":751,"o":1714.0905,"t":"2026-10-05T19:00:00Z","v":4935,"vw":1714.236078},{"c":1714.635,"h":1719.5899,"l":1713.31,"n":878,"o":1716.28,"t":"2026-10-05T19:15:00Z","v":6599,"vw":1716.716759},{"c":1716.4,"h":1720.86,"l":1713.47,"n":1250,"o":1714.68,"t":"2026-10-05T19:30:00Z","v":10379,"vw":1718.50736},{"c":1713.67,"h":1717.34,"l":1708.555,"n":3997,"o":1716.4,"t":"2026-10-05T19:45:00Z","v":39317,"vw":1713.283676},{"c":1713.07,"h":1715.02,"l":1713.07,"n":96,"o":1715.02,"t":"2026-10-05T20:00:00Z","v":61334,"vw":1713.07099},{"c":1713.07,"h":1713.07,"l":1713.07,"n":1,"o":1713.07,"t":"2026-10-05T20:30:00Z","v":260,"vw":1713.07},{"c":1713,"h":1713,"l":1713,"n":5,"o":1713,"t":"2026-10-05T20:45:00Z","v":65,"vw":1713},{"c":1730.8,"h":1730.99,"l":1727.98,"n":7,"o":1730.99,"t":"2026-10-06T11:00:00Z","v":70,"vw":1729.270556},{"c":1732,"h":1732,"l":1732,"n":1,"o":1732,"t":"2026-10-06T11:15:00Z","v":50,"vw":1732},{"c":1732.01,"h":1732.01,"l":1732.01,"n":2,"o":1732.01,"t":"2026-10-06T11:30:00Z","v":11,"vw":1732.01},{"c":1733.68,"h":1733.68,"l":1733.68,"n":1,"o":1733.68,"t":"2026-10-06T12:45:00Z","v":50,"vw":1733.68},{"c":1732.05,"h":1733,"l":1732.05,"n":13,"o":1733,"t":"2026-10-06T13:00:00Z","v":98,"vw":1732.885542},{"c":1732,"h":1732,"l":1732,"n":6,"o":1732,"t":"2026-10-06T13:15:00Z","v":262,"vw":1732},{"c":1738.06,"h":1761.01,"l":1720,"n":1296,"o":1725,"t":"2026-10-06T13:30:00Z","v":18639,"vw":1741.097326},{"c":1777.0875,"h":1777.0875,"l":1738.495,"n":1565,"o":1741.66,"t":"2026-10-06T13:45:00Z","v":24194,"vw":1762.177602},{"c":1778.97,"h":1786.93,"l":1770.94,"n":1318,"o":1775.595,"t":"2026-10-06T14:00:00Z","v":15732,"vw":1777.363652},{"c":1772,"h":1788.05,"l":1767.1236,"n":1367,"o":1776.4002,"t":"2026-10-06T14:15:00Z","v":30425,"vw":1776.797968},{"c":1766.83,"h":1772.505,"l":1755.6,"n":958,"o":1769,"t":"2026-10-06T14:30:00Z","v":7714,"vw":1765.18307},{"c":1789.72,"h":1793.13,"l":1767.03,"n":1268,"o":1767.035,"t":"2026-10-06T14:45:00Z","v":12034,"vw":1786.091245},{"c":1805.32,"h":1806.19,"l":1786.4501,"n":2030,"o":1789.72,"t":"2026-10-06T15:00:00Z","v":36174,"vw":1795.947262},{"c":1800.8977,"h":1819.74,"l":1800.8977,"n":1683,"o":1804.2,"t":"2026-10-06T15:15:00Z","v":24572,"vw":1809.165425},{"c":1803.61,"h":1806.11,"l":1795.41,"n":938,"o":1801.28,"t":"2026-10-06T15:30:00Z","v":8099,"vw":1799.939135},{"c":1807.62,"h":1808.9699,"l":1801.644,"n":776,"o":1803.895,"t":"2026-10-06T15:45:00Z","v":5256,"vw":1805.99471},{"c":1819.405,"h":1819.52,"l":1807.7001,"n":993,"o":1808.79,"t":"2026-10-06T16:00:00Z","v":7452,"vw":1811.91637},{"c":1816.215,"h":1818.89,"l":1810.0806,"n":1093,"o":1817.61,"t":"2026-10-06T16:15:00Z","v":13313,"vw":1814.667932},{"c":1822.98,"h":1824.54,"l":1816.205,"n":1343,"o":1816.205,"t":"2026-10-06T16:30:00Z","v":14159,"vw":1821.229692},{"c":1828.25,"h":1829.805,"l":1822.305,"n":1009,"o":1823.6,"t":"2026-10-06T16:45:00Z","v":10491,"vw":1826.679228},{"c":1834.005,"h":1834.9,"l":1825.93,"n":940,"o":1828.32,"t":"2026-10-06T17:00:00Z","v":10161,"vw":1830.728963},{"c":1831.8,"h":1835.04,"l":1827.0895,"n":904,"o":1834,"t":"2026-10-06T17:15:00Z","v":9555,"vw":1830.883874},{"c":1825.78,"h":1832.59,"l":1823.97,"n":904,"o":1831.21,"t":"2026-10-06T17:30:00Z","v":8256,"vw":1828.436262},{"c":1815.42,"h":1826.6899,"l":1814.84,"n":1210,"o":1826.29,"t":"2026-10-06T17:45:00Z","v":11537,"vw":1821.28128},{"c":1811.55,"h":1824.0599,"l":1811.55,"n":982,"o":1816,"t":"2026-10-06T18:00:00Z","v":8930,"vw":1819.454337},{"c":1806.92,"h":1819.7385,"l":1806.67,"n":1185,"o":1812.255,"t":"2026-10-06T18:15:00Z","v":12328,"vw":1813.477106},{"c":1807.485,"h":1808.24,"l":1797.45,"n":1375,"o":1806.495,"t":"2026-10-06T18:30:00Z","v":17330,"vw":1802.065568},{"c":1819.61,"h":1821.84,"l":1808.46,"n":1008,"o":1808.46,"t":"2026-10-06T18:45:00Z","v":8032,"vw":1816.445241},{"c":1820.2575,"h":1822.8122,"l":1817.43,"n":842,"o":1817.67,"t":"2026-10-06T19:00:00Z","v":5759,"vw":1819.620874},{"c":1816.73,"h":1823.99,"l":1815.34,"n":1412,"o":1820.265,"t":"2026-10-06T19:15:00Z","v":13776,"vw":1820.259592},{"c":1810.93,"h":1819.86,"l":1810.93,"n":1513,"o":1817.4,"t":"2026-10-06T19:30:00Z","v":12195,"vw":1814.767665},{"c":1818.38,"h":1822.94,"l":1807.06,"n":4777,"o":1811.67,"t":"2026-10-06T19:45:00Z","v":46320,"vw":1817.912055},{"c":1806,"h":1817.96,"l":1806,"n":97,"o":1817.96,"t":"2026-10-06T20:00:00Z","v":47497,"vw":1817.944766},{"c":1815,"h":1815,"l":1815,"n":1,"o":1815,"t":"2026-10-06T20:15:00Z","v":20,"vw":1815},{"c":1817.96,"h":1817.96,"l":1786,"n":3,"o":1786,"t":"2026-10-06T20:30:00Z","v":104,"vw":1802.445437},{"c":1819.7,"h":1819.7,"l":1819.7,"n":1,"o":1819.7,"t":"2026-10-06T21:15:00Z","v":10,"vw":1819.7},{"c":1814.52,"h":1814.52,"l":1814.52,"n":1,"o":1814.52,"t":"2026-10-06T21:30:00Z","v":25,"vw":1814.52},{"c":1816.55,"h":1816.55,"l":1816.55,"n":1,"o":1816.55,"t":"2026-10-06T21:45:00Z","v":30,"vw":1816.55},{"c":1816.55,"h":1816.55,"l":1816.55,"n":1,"o":1816.55,"t":"2026-10-06T22:15:00Z","v":30,"vw":1816.55},{"c":1815.0001,"h":1816,"l":1815.0001,"n":2,"o":1816,"t":"2026-10-06T22:45:00Z","v":80,"vw":1815.625038},{"c":1823.45,"h":1823.45,"l":1823.45,"n":1,"o":1823.45,"t":"2026-10-06T23:45:00Z","v":10,"vw":1823.45},{"c":1816.098,"h":1816.098,"l":1816.098,"n":3,"o":1816.098,"t":"2026-10-07T08:00:00Z","v":22,"vw":1816.098},{"c":1785,"h":1800.9,"l":1785,"n":14,"o":1800.9,"t":"2026-10-07T09:15:00Z","v":84,"vw":1793.808308},{"c":1785.52,"h":1785.52,"l":1785.52,"n":5,"o":1785.52,"t":"2026-10-07T11:00:00Z","v":34,"vw":1785.52},{"c":1781.02,"h":1785.49,"l":1781.02,"n":10,"o":1785.49,"t":"2026-10-07T11:15:00Z","v":51,"vw":1783.255},{"c":1780,"h":1782.99,"l":1780,"n":16,"o":1780.96,"t":"2026-10-07T11:30:00Z","v":115,"vw":1780.745745},{"c":1776,"h":1776,"l":1776,"n":1,"o":1776,"t":"2026-10-07T11:45:00Z","v":10,"vw":1776},{"c":1787,"h":1787,"l":1785,"n":8,"o":1785,"t":"2026-10-07T12:00:00Z","v":92,"vw":1786.733333},{"c":1777.55,"h":1783.7,"l":1777.5,"n":16,"o":1783.7,"t":"2026-10-07T12:15:00Z","v":103,"vw":1780.327273},{"c":1777.79,"h":1777.79,"l":1777.79,"n":2,"o":1777.79,"t":"2026-10-07T12:30:00Z","v":21,"vw":1777.79},{"c":1775,"h":1780,"l":1775,"n":2,"o":1780,"t":"2026-10-07T12:45:00Z","v":70,"vw":1778.571429},{"c":1781.99,"h":1782,"l":1776.12,"n":13,"o":1781.64,"t":"2026-10-07T13:00:00Z","v":126,"vw":1780.519787},{"c":1776.12,"h":1783.89,"l":1776.12,"n":14,"o":1777.06,"t":"2026-10-07T13:15:00Z","v":244,"vw":1777.368945},{"c":1775.085,"h":1782.21,"l":1758.8101,"n":1685,"o":1770.01,"t":"2026-10-07T13:30:00Z","v":22306,"vw":1772.087753},{"c":1740,"h":1775.09,"l":1736,"n":1614,"o":1775.09,"t":"2026-10-07T13:45:00Z","v":24412,"vw":1752.492429},{"c":1714.13,"h":1741.32,"l":1709.26,"n":1595,"o":1739.6,"t":"2026-10-07T14:00:00Z","v":18811,"vw":1725.016722},{"c":1716.98,"h":1718.4999,"l":1708.25,"n":1320,"o":1714.5,"t":"2026-10-07T14:15:00Z","v":13304,"vw":1713.477605},{"c":1706.67,"h":1716.69,"l":1705.01,"n":1184,"o":1716.69,"t":"2026-10-07T14:30:00Z","v":13060,"vw":1708.915514},{"c":1713.54,"h":1714.92,"l":1701.08,"n":1229,"o":1705,"t":"2026-10-07T14:45:00Z","v":14206,"vw":1707.004825},{"c":1708.6975,"h":1714.93,"l":1703.31,"n":1239,"o":1714.92,"t":"2026-10-07T15:00:00Z","v":11118,"vw":1708.356267},{"c":1702.675,"h":1714.0199,"l":1698.34,"n":1224,"o":1707.365,"t":"2026-10-07T15:15:00Z","v":11148,"vw":1703.916946},{"c":1708.53,"h":1708.6,"l":1700.39,"n":1015,"o":1703.85,"t":"2026-10-07T15:30:00Z","v":8047,"vw":1704.11299},{"c":1705.26,"h":1709.91,"l":1700.87,"n":991,"o":1708.13,"t":"2026-10-07T15:45:00Z","v":10374,"vw":1703.986709},{"c":1710.68,"h":1710.865,"l":1702.33,"n":914,"o":1702.92,"t":"2026-10-07T16:00:00Z","v":10535,"vw":1706.480602},{"c":1706.65,"h":1710.5,"l":1700.9,"n":778,"o":1709.37,"t":"2026-10-07T16:15:00Z","v":7244,"vw":1706.26338},{"c":1702.98,"h":1708.579,"l":1702.36,"n":730,"o":1708.579,"t":"2026-10-07T16:30:00Z","v":5533,"vw":1704.355081},{"c":1704.41,"h":1708.464,"l":1701.36,"n":638,"o":1703.45,"t":"2026-10-07T16:45:00Z","v":4005,"vw":1703.656996},{"c":1709.41,"h":1714.25,"l":1703.575,"n":796,"o":1704.39,"t":"2026-10-07T17:00:00Z","v":5302,"vw":1708.554969},{"c":1717.695,"h":1720.455,"l":1707.0901,"n":872,"o":1710.515,"t":"2026-10-07T17:15:00Z","v":8737,"vw":1714.584456},{"c":1716.44,"h":1719.46,"l":1713.99,"n":581,"o":1717.3,"t":"2026-10-07T17:30:00Z","v":4102,"vw":1716.396859},{"c":1715.1684,"h":1717.64,"l":1710.635,"n":973,"o":1716.105,"t":"2026-10-07T17:45:00Z","v":7185,"vw":1714.567375},{"c":1710.82,"h":1721.18,"l":1709.39,"n":1198,"o":1714.5,"t":"2026-10-07T18:00:00Z","v":8904,"vw":1714.564471},{"c":1706.12,"h":1711.62,"l":1703.93,"n":873,"o":1711.52,"t":"2026-10-07T18:15:00Z","v":6738,"vw":1707.779085},{"c":1705.61,"h":1707.47,"l":1702.17,"n":1069,"o":1705.665,"t":"2026-10-07T18:30:00Z","v":11410,"vw":1704.336207},{"c":1713.6555,"h":1714.82,"l":1704.32,"n":1032,"o":1705.61,"t":"2026-10-07T18:45:00Z","v":10743,"vw":1711.229815},{"c":1722.69,"h":1725.8895,"l":1713.3,"n":1451,"o":1714.41,"t":"2026-10-07T19:00:00Z","v":19243,"vw":1718.881297},{"c":1729.86,"h":1731.64,"l":1719.26,"n":1414,"o":1722.7,"t":"2026-10-07T19:15:00Z","v":15428,"vw":1726.135594},{"c":1736.85,"h":1737.67,"l":1728.69,"n":1639,"o":1730.275,"t":"2026-10-07T19:30:00Z","v":14646,"vw":1731.60785},{"c":1740.09,"h":1746.04,"l":1735,"n":4479,"o":1737.23,"t":"2026-10-07T19:45:00Z","v":44655,"vw":1740.783223},{"c":1738,"h":1743.4657,"l":1737,"n":91,"o":1741.36,"t":"2026-10-07T20:00:00Z","v":34102,"vw":1741.359118},{"c":1731.3822,"h":1731.3822,"l":1731.3822,"n":1,"o":1731.3822,"t":"2026-10-07T20:15:00Z","v":85,"vw":1731.3822},{"c":1741.36,"h":1741.36,"l":1736.976,"n":4,"o":1736.976,"t":"2026-10-07T20:30:00Z","v":103,"vw":1739.894279},{"c":1741.46,"h":1741.46,"l":1741.46,"n":1,"o":1741.46,"t":"2026-10-07T21:30:00Z","v":30,"vw":1741.46},{"c":1735.114,"h":1735.114,"l":1735.114,"n":2,"o":1735.114,"t":"2026-10-07T22:00:00Z","v":106,"vw":1735.114},{"c":1740,"h":1740.0077,"l":1740,"n":6,"o":1740.0077,"t":"2026-10-07T22:45:00Z","v":200,"vw":1740.006556},{"c":1740,"h":1740.94,"l":1740,"n":7,"o":1740.94,"t":"2026-10-07T23:00:00Z","v":47,"vw":1740.47},{"c":1745,"h":1745,"l":1740.5826,"n":21,"o":1740.5826,"t":"2026-10-07T23:15:00Z","v":130,"vw":1742.544926},{"c":1751,"h":1751,"l":1745,"n":9,"o":1745,"t":"2026-10-07T23:45:00Z","v":115,"vw":1750.444444},{"c":1723.04,"h":1723.04,"l":1723.04,"n":12,"o":1723.04,"t":"2026-10-08T08:00:00Z","v":123,"vw":1723.04},{"c":1705.013,"h":1708.05,"l":1705.013,"n":3,"o":1708.05,"t":"2026-10-08T11:00:00Z","v":50,"vw":1706.190612},{"c":1712,"h":1712.06,"l":1710.5,"n":8,"o":1710.5,"t":"2026-10-08T11:45:00Z","v":58,"vw":1711.736},{"c":1719.9,"h":1719.9,"l":1719.9,"n":2,"o":1719.9,"t":"2026-10-08T12:15:00Z","v":11,"vw":1719.9},{"c":1712.55,"h":1712.55,"l":1712.55,"n":7,"o":1712.55,"t":"2026-10-08T12:45:00Z","v":65,"vw":1712.55},{"c":1718,"h":1721,"l":1715.5,"n":18,"o":1717,"t":"2026-10-08T13:00:00Z","v":392,"vw":1718.310899},{"c":1715,"h":1715,"l":1715,"n":5,"o":1715,"t":"2026-10-08T13:15:00Z","v":49,"vw":1715},{"c":1724.155,"h":1726.94,"l":1710,"n":808,"o":1716.32,"t":"2026-10-08T13:30:00Z","v":7719,"vw":1719.022034},{"c":1720.85,"h":1732.1,"l":1720.85,"n":830,"o":1724.835,"t":"2026-10-08T13:45:00Z","v":6279,"vw":1726.873366},{"c":1735.14,"h":1740,"l":1721.46,"n":824,"o":1724,"t":"2026-10-08T14:00:00Z","v":7317,"vw":1730.466397},{"c":1735.735,"h":1742.16,"l":1732.01,"n":740,"o":1734.275,"t":"2026-10-08T14:15:00Z","v":5195,"vw":1737.12305},{"c":1733.62,"h":1739.65,"l":1731.49,"n":623,"o":1735.735,"t":"2026-10-08T14:30:00Z","v":3656,"vw":1734.584813},{"c":1726.48,"h":1733.98,"l":1723.57,"n":660,"o":1733.98,"t":"2026-10-08T14:45:00Z","v":5251,"vw":1727.108299},{"c":1712.768,"h":1728.322,"l":1711,"n":985,"o":1725,"t":"2026-10-08T15:00:00Z","v":7983,"vw":1719.417684},{"c":1714.58,"h":1718.69,"l":1710.43,"n":1329,"o":1711,"t":"2026-10-08T15:15:00Z","v":16500,"vw":1713.466223},{"c":1714.7,"h":1714.7,"l":1708.34,"n":807,"o":1714.54,"t":"2026-10-08T15:30:00Z","v":6766,"vw":1710.723287},{"c":1718.2801,"h":1723.54,"l":1713.53,"n":801,"o":1714.8,"t":"2026-10-08T15:45:00Z","v":8832,"vw":1717.425822},{"c":1730.77,"h":1732.9999,"l":1720.47,"n":715,"o":1720.53,"t":"2026-10-08T16:00:00Z","v":5143,"vw":1727.085185},{"c":1732.9816,"h":1740,"l":1729.45,"n":996,"o":1730.775,"t":"2026-10-08T16:15:00Z","v":8681,"vw":1733.274615},{"c":1728.395,"h":1739.709,"l":1727.15,"n":772,"o":1733.82,"t":"2026-10-08T16:30:00Z","v":8921,"vw":1732.845819},{"c":1682.17,"h":1731.42,"l":1672.18,"n":2699,"o":1727.15,"t":"2026-10-08T16:45:00Z","v":27966,"vw":1703.652858},{"c":1677.21,"h":1683.611,"l":1655.17,"n":3229,"o":1683.4225,"t":"2026-10-08T17:00:00Z","v":45387,"vw":1671.164475},{"c":1669.715,"h":1686.78,"l":1657,"n":2115,"o":1678.52,"t":"2026-10-08T17:15:00Z","v":24179,"vw":1671.008902},{"c":1674.67,"h":1677.14,"l":1658.3,"n":1418,"o":1669.54,"t":"2026-10-08T17:30:00Z","v":13681,"vw":1667.161323},{"c":1690.1525,"h":1692.045,"l":1670.39,"n":1106,"o":1673.7,"t":"2026-10-08T17:45:00Z","v":9034,"vw":1680.388707},{"c":1696.765,"h":1697.98,"l":1686.3,"n":803,"o":1690.51,"t":"2026-10-08T18:00:00Z","v":7063,"vw":1692.316509},{"c":1712.77,"h":1714.7225,"l":1697,"n":1227,"o":1697.685,"t":"2026-10-08T18:15:00Z","v":11604,"vw":1707.0261},{"c":1705.76,"h":1713.8494,"l":1703.895,"n":822,"o":1712.755,"t":"2026-10-08T18:30:00Z","v":6190,"vw":1708.308761},{"c":1698.98,"h":1707.49,"l":1698.68,"n":660,"o":1705.406,"t":"2026-10-08T18:45:00Z","v":4011,"vw":1701.471168},{"c":1693.24,"h":1699.4199,"l":1689.23,"n":818,"o":1698.97,"t":"2026-10-08T19:00:00Z","v":6256,"vw":1694.781308},{"c":1698.88,"h":1706.13,"l":1693.61,"n":947,"o":1694.435,"t":"2026-10-08T19:15:00Z","v":5493,"vw":1699.19605},{"c":1696.58,"h":1699.04,"l":1692.57,"n":1317,"o":1699.04,"t":"2026-10-08T19:30:00Z","v":9309,"vw":1695.161785},{"c":1705.45,"h":1710.705,"l":1697.34,"n":3712,"o":1697.34,"t":"2026-10-08T19:45:00Z","v":27817,"vw":1705.272181},{"c":1706.39,"h":1706.39,"l":1706.39,"n":87,"o":1706.39,"t":"2026-10-08T20:00:00Z","v":74717,"vw":1706.39},{"c":1706.39,"h":1706.39,"l":1706.39,"n":1,"o":1706.39,"t":"2026-10-08T20:30:00Z","v":210,"vw":1706.39},{"c":1705.8,"h":1705.8,"l":1705.8,"n":24,"o":1705.8,"t":"2026-10-08T21:00:00Z","v":93,"vw":1705.8},{"c":1682.9704,"h":1682.9704,"l":1682.9704,"n":1,"o":1682.9704,"t":"2026-10-08T21:45:00Z","v":120,"vw":1682.9704},{"c":1705.6,"h":1705.6,"l":1705.6,"n":3,"o":1705.6,"t":"2026-10-08T22:00:00Z","v":18,"vw":1705.6},{"c":1706.39,"h":1706.39,"l":1706.39,"n":2,"o":1706.39,"t":"2026-10-08T22:45:00Z","v":25,"vw":1706.39},{"c":1707.7329,"h":1707.7329,"l":1707.7329,"n":1,"o":1707.7329,"t":"2026-10-08T23:15:00Z","v":36,"vw":1707.7329},{"c":1723.06,"h":1734.65,"l":1723.06,"n":28,"o":1734.65,"t":"2026-10-09T08:00:00Z","v":127,"vw":1728.635},{"c":1730.5,"h":1730.5,"l":1730.5,"n":1,"o":1730.5,"t":"2026-10-09T08:30:00Z","v":10,"vw":1730.5},{"c":1734.5,"h":1734.5,"l":1734.5,"n":1,"o":1734.5,"t":"2026-10-09T08:45:00Z","v":17,"vw":1734.5},{"c":1735,"h":1735,"l":1734.35,"n":8,"o":1734.35,"t":"2026-10-09T09:30:00Z","v":101,"vw":1734.553804},{"c":1735,"h":1735,"l":1735,"n":2,"o":1735,"t":"2026-10-09T09:45:00Z","v":12,"vw":1735},{"c":1735,"h":1735.5,"l":1735,"n":3,"o":1735.5,"t":"2026-10-09T10:30:00Z","v":24,"vw":1735.217391},{"c":1730,"h":1730,"l":1729.8,"n":3,"o":1729.8,"t":"2026-10-09T10:45:00Z","v":48,"vw":1729.917073},{"c":1729,"h":1730,"l":1729,"n":8,"o":1730,"t":"2026-10-09T11:00:00Z","v":62,"vw":1729.4},{"c":1733.42,"h":1733.42,"l":1729,"n":10,"o":1729,"t":"2026-10-09T11:30:00Z","v":72,"vw":1730.118361},{"c":1735.41,"h":1739.7464,"l":1729.7823,"n":8,"o":1729.7823,"t":"2026-10-09T11:45:00Z","v":131,"vw":1733.005223},{"c":1736.91,"h":1737,"l":1736.91,"n":4,"o":1737,"t":"2026-10-09T12:00:00Z","v":35,"vw":1736.97},{"c":1739,"h":1739,"l":1728,"n":19,"o":1733,"t":"2026-10-09T13:15:00Z","v":224,"vw":1730.042388},{"c":1699.36,"h":1737,"l":1699.36,"n":895,"o":1715.6,"t":"2026-10-09T13:30:00Z","v":10270,"vw":1721.376914},{"c":1709.25,"h":1709.5699,"l":1691.08,"n":638,"o":1700.93,"t":"2026-10-09T13:45:00Z","v":4654,"vw":1699.447072},{"c":1701.735,"h":1718.9899,"l":1696.57,"n":719,"o":1707.26,"t":"2026-10-09T14:00:00Z","v":5150,"vw":1706.484281},{"c":1708.85,"h":1712.1,"l":1700.34,"n":705,"o":1701.3452,"t":"2026-10-09T14:15:00Z","v":5319,"vw":1706.279949},{"c":1708.1,"h":1713.93,"l":1704.51,"n":671,"o":1708.86,"t":"2026-10-09T14:30:00Z","v":5705,"vw":1710.403568},{"c":1726.99,"h":1729,"l":1706.98,"n":810,"o":1706.98,"t":"2026-10-09T14:45:00Z","v":7022,"vw":1721.136866},{"c":1719.225,"h":1731.57,"l":1717.87,"n":814,"o":1725.5,"t":"2026-10-09T15:00:00Z","v":9921,"vw":1724.516692},{"c":1721.15,"h":1724.8799,"l":1715.54,"n":805,"o":1719.24,"t":"2026-10-09T15:15:00Z","v":8923,"vw":1720.831992},{"c":1719.01,"h":1725.63,"l":1717.49,"n":622,"o":1720.5,"t":"2026-10-09T15:30:00Z","v":5019,"vw":1722.825406},{"c":1719.52,"h":1721.78,"l":1716.0101,"n":431,"o":1720.53,"t":"2026-10-09T15:45:00Z","v":2346,"vw":1718.86211},{"c":1717.98,"h":1719.45,"l":1716.05,"n":356,"o":1717.85,"t":"2026-10-09T16:00:00Z","v":1913,"vw":1717.585421},{"c":1717.695,"h":1719.66,"l":1714.09,"n":494,"o":1718.6545,"t":"2026-10-09T16:15:00Z","v":3064,"vw":1716.703467},{"c":1720.25,"h":1721.4193,"l":1715.58,"n":674,"o":1715.58,"t":"2026-10-09T16:30:00Z","v":5020,"vw":1719.595948},{"c":1723.875,"h":1725.915,"l":1720.67,"n":551,"o":1721.45,"t":"2026-10-09T16:45:00Z","v":5297,"vw":1723.506034},{"c":1721.8,"h":1724.61,"l":1718,"n":511,"o":1723.875,"t":"2026-10-09T17:00:00Z","v":6435,"vw":1720.207718},{"c":1726.74,"h":1728.9,"l":1721.8,"n":561,"o":1721.8,"t":"2026-10-09T17:15:00Z","v":5081,"vw":1725.743972},{"c":1730.61,"h":1733.26,"l":1725.19,"n":926,"o":1727,"t":"2026-10-09T17:30:00Z","v":14974,"vw":1729.968563},{"c":1727.82,"h":1730.63,"l":1725.8,"n":377,"o":1730.63,"t":"2026-10-09T17:45:00Z","v":2601,"vw":1727.890587},{"c":1727.04,"h":1728.93,"l":1723.3236,"n":640,"o":1728.34,"t":"2026-10-09T18:00:00Z","v":6468,"vw":1726.609585},{"c":1729.84,"h":1731.4,"l":1727.385,"n":650,"o":1727.625,"t":"2026-10-09T18:15:00Z","v":4725,"vw":1728.739608},{"c":1723.7,"h":1730.355,"l":1722.82,"n":487,"o":1730,"t":"2026-10-09T18:30:00Z","v":3278,"vw":1727.356951},{"c":1720.25,"h":1726.78,"l":1720.245,"n":691,"o":1723.95,"t":"2026-10-09T18:45:00Z","v":6435,"vw":1723.751668},{"c":1715.21,"h":1721.57,"l":1713.46,"n":681,"o":1721.11,"t":"2026-10-09T19:00:00Z","v":6183,"vw":1716.46125},{"c":1717.12,"h":1718.95,"l":1714.15,"n":687,"o":1715.21,"t":"2026-10-09T19:15:00Z","v":3374,"vw":1716.651295},{"c":1721.47,"h":1721.49,"l":1716.125,"n":1164,"o":1716.79,"t":"2026-10-09T19:30:00Z","v":6964,"vw":1719.7066},{"c":1714.98,"h":1721.5,"l":1711.72,"n":2970,"o":1721.49,"t":"2026-10-09T19:45:00Z","v":23045,"vw":1715.50557},{"c":1715.69,"h":1716.5,"l":1715.69,"n":72,"o":1716.5,"t":"2026-10-09T20:00:00Z","v":34204,"vw":1715.692647},{"c":1714,"h":1714,"l":1714,"n":1,"o":1714,"t":"2026-10-09T21:00:00Z","v":10,"vw":1714},{"c":1713.085,"h":1713.085,"l":1713.085,"n":2,"o":1713.085,"t":"2026-10-09T23:45:00Z","v":11,"vw":1713.085},{"c":1733,"h":1734.775,"l":1733,"n":9,"o":1734.775,"t":"2026-10-12T08:00:00Z","v":132,"vw":1734.052434},{"c":1703.65,"h":1703.65,"l":1703.65,"n":4,"o":1703.65,"t":"2026-10-12T11:00:00Z","v":17,"vw":1703.65},{"c":1709,"h":1709,"l":1709,"n":3,"o":1709,"t":"2026-10-12T11:15:00Z","v":15,"vw":1709},{"c":1700,"h":1700.06,"l":1700,"n":9,"o":1700.06,"t":"2026-10-12T12:00:00Z","v":97,"vw":1700.035556},{"c":1706.9,"h":1706.9,"l":1703.71,"n":4,"o":1703.71,"t":"2026-10-12T12:30:00Z","v":41,"vw":1705.482222},{"c":1706.8,"h":1706.8,"l":1706.8,"n":1,"o":1706.8,"t":"2026-10-12T13:00:00Z","v":10,"vw":1706.8},{"c":1695.69,"h":1704.71,"l":1680.36,"n":908,"o":1700.11,"t":"2026-10-12T13:30:00Z","v":7835,"vw":1697.46532},{"c":1710,"h":1710,"l":1693.51,"n":907,"o":1698.1,"t":"2026-10-12T13:45:00Z","v":6606,"vw":1703.979025},{"c":1703.58,"h":1707.485,"l":1688.6621,"n":894,"o":1707.485,"t":"2026-10-12T14:00:00Z","v":5380,"vw":1698.828293},{"c":1690,"h":1705.64,"l":1689,"n":748,"o":1705.58,"t":"2026-10-12T14:15:00Z","v":5066,"vw":1696.662422},{"c":1693.4,"h":1695.57,"l":1687.9901,"n":1009,"o":1689.88,"t":"2026-10-12T14:30:00Z","v":9007,"vw":1691.903193},{"c":1694.4,"h":1695.47,"l":1686.21,"n":810,"o":1693.02,"t":"2026-10-12T14:45:00Z","v":7091,"vw":1690.733136},{"c":1690.145,"h":1695.34,"l":1687.73,"n":678,"o":1694.4,"t":"2026-10-12T15:00:00Z","v":6545,"vw":1691.748066},{"c":1680.6299,"h":1691.85,"l":1675.86,"n":871,"o":1689.1743,"t":"2026-10-12T15:15:00Z","v":4835,"vw":1683.994566},{"c":1680.88,"h":1681.64,"l":1675.4,"n":1004,"o":1679.12,"t":"2026-10-12T15:30:00Z","v":6812,"vw":1677.943159},{"c":1676.78,"h":1681.74,"l":1676,"n":624,"o":1680.63,"t":"2026-10-12T15:45:00Z","v":3934,"vw":1678.648197},{"c":1676.47,"h":1683.5,"l":1676.47,"n":536,"o":1677.82,"t":"2026-10-12T16:00:00Z","v":2534,"vw":1679.584881},{"c":1668.96,"h":1680.47,"l":1668.78,"n":847,"o":1680.47,"t":"2026-10-12T16:15:00Z","v":5292,"vw":1672.674769},{"c":1660,"h":1668.9,"l":1659.44,"n":998,"o":1668.9,"t":"2026-10-12T16:30:00Z","v":6017,"vw":1665.973911},{"c":1651.09,"h":1660.22,"l":1647.55,"n":1261,"o":1658.88,"t":"2026-10-12T16:45:00Z","v":8627,"vw":1652.946176},{"c":1650.55,"h":1658,"l":1648,"n":1295,"o":1650.04,"t":"2026-10-12T17:00:00Z","v":11139,"vw":1652.4925},{"c":1650.2599,"h":1652.5,"l":1648,"n":959,"o":1651.295,"t":"2026-10-12T17:15:00Z","v":5937,"vw":1650.38021},{"c":1646.135,"h":1649.1401,"l":1642.34,"n":1281,"o":1649.13,"t":"2026-10-12T17:30:00Z","v":9346,"vw":1645.651863},{"c":1644.7,"h":1646.925,"l":1643.02,"n":1174,"o":1645.87,"t":"2026-10-12T17:45:00Z","v":8360,"vw":1644.564728},{"c":1643.41,"h":1646.04,"l":1640.81,"n":1036,"o":1644.7,"t":"2026-10-12T18:00:00Z","v":6246,"vw":1643.431746},{"c":1637.82,"h":1644.999,"l":1631.99,"n":1614,"o":1643.415,"t":"2026-10-12T18:15:00Z","v":13300,"vw":1637.974434},{"c":1639.06,"h":1640.8,"l":1634.83,"n":1123,"o":1637.82,"t":"2026-10-12T18:30:00Z","v":7067,"vw":1637.426894},{"c":1640,"h":1640,"l":1632.35,"n":1124,"o":1639.06,"t":"2026-10-12T18:45:00Z","v":8367,"vw":1636.953778},{"c":1641.8744,"h":1642.59,"l":1636.06,"n":1009,"o":1639.35,"t":"2026-10-12T19:00:00Z","v":6309,"vw":1639.147961},{"c":1639.64,"h":1645,"l":1634.57,"n":1415,"o":1641.8,"t":"2026-10-12T19:15:00Z","v":10132,"vw":1639.886449},{"c":1641.1255,"h":1644.11,"l":1636.96,"n":1445,"o":1640.81,"t":"2026-10-12T19:30:00Z","v":10956,"vw":1641.89112},{"c":1636.78,"h":1642.95,"l":1635.22,"n":4377,"o":1640.73,"t":"2026-10-12T19:45:00Z","v":38680,"vw":1638.036491},{"c":1638,"h":1639.09,"l":1636.88,"n":91,"o":1637.97,"t":"2026-10-12T20:00:00Z","v":45970,"vw":1638.052218},{"c":1637.19,"h":1637.19,"l":1637.19,"n":4,"o":1637.19,"t":"2026-10-12T20:45:00Z","v":27,"vw":1637.19},{"c":1636.395,"h":1636.395,"l":1636.395,"n":1,"o":1636.395,"t":"2026-10-12T21:15:00Z","v":16,"vw":1636.395},{"c":1636.395,"h":1636.395,"l":1636.395,"n":1,"o":1636.395,"t":"2026-10-12T21:30:00Z","v":23,"vw":1636.395},{"c":1638.55,"h":1638.55,"l":1638.55,"n":1,"o":1638.55,"t":"2026-10-12T22:15:00Z","v":10,"vw":1638.55},{"c":1636.02,"h":1636.37,"l":1636.02,"n":7,"o":1636.25,"t":"2026-10-12T23:15:00Z","v":43,"vw":1636.19},{"c":1634,"h":1635,"l":1634,"n":11,"o":1635,"t":"2026-10-12T23:30:00Z","v":33,"vw":1634.454545},{"c":1635,"h":1635,"l":1635,"n":2,"o":1635,"t":"2026-10-12T23:45:00Z","v":21,"vw":1635},{"c":1623.18,"h":1660,"l":1621.63,"n":104,"o":1659.96,"t":"2026-10-13T08:00:00Z","v":931,"vw":1629.870057},{"c":1630,"h":1630,"l":1622.7,"n":9,"o":1623.5,"t":"2026-10-13T08:15:00Z","v":80,"vw":1624.302899},{"c":1626.2,"h":1630.5,"l":1626.2,"n":4,"o":1630.5,"t":"2026-10-13T09:00:00Z","v":28,"vw":1628.35},{"c":1617,"h":1626.1,"l":1617,"n":40,"o":1626.1,"t":"2026-10-13T10:30:00Z","v":227,"vw":1619.244927},{"c":1612.06,"h":1617,"l":1612.06,"n":2,"o":1617,"t":"2026-10-13T10:45:00Z","v":82,"vw":1613.987805},{"c":1627.21,"h":1627.21,"l":1627.21,"n":12,"o":1627.21,"t":"2026-10-13T11:00:00Z","v":39,"vw":1627.21},{"c":1612,"h":1615.02,"l":1611.6,"n":11,"o":1615.02,"t":"2026-10-13T11:15:00Z","v":126,"vw":1612.948846},{"c":1611.99,"h":1611.99,"l":1611.98,"n":6,"o":1611.98,"t":"2026-10-13T11:30:00Z","v":36,"vw":1611.984545},{"c":1613,"h":1613,"l":1613,"n":2,"o":1613,"t":"2026-10-13T12:00:00Z","v":25,"vw":1613},{"c":1614,"h":1614,"l":1613.0138,"n":5,"o":1613.0138,"t":"2026-10-13T12:15:00Z","v":28,"vw":1613.530381},{"c":1622.89,"h":1622.89,"l":1622.89,"n":2,"o":1622.89,"t":"2026-10-13T12:45:00Z","v":15,"vw":1622.89},{"c":1612.95,"h":1612.95,"l":1607.5,"n":30,"o":1609.04,"t":"2026-10-13T13:00:00Z","v":121,"vw":1609.855714},{"c":1610,"h":1613.9,"l":1607.97,"n":20,"o":1612.5,"t":"2026-10-13T13:15:00Z","v":176,"vw":1610.49708},{"c":1624.66,"h":1630.725,"l":1580,"n":2500,"o":1600,"t":"2026-10-13T13:30:00Z","v":25819,"vw":1604.994072},{"c":1600.01,"h":1630.76,"l":1600,"n":1555,"o":1625,"t":"2026-10-13T13:45:00Z","v":20399,"vw":1612.976628},{"c":1612.67,"h":1612.67,"l":1596.02,"n":2874,"o":1602.985,"t":"2026-10-13T14:00:00Z","v":36967,"vw":1602.529861},{"c":1598.57,"h":1611.99,"l":1597.31,"n":1191,"o":1611.99,"t":"2026-10-13T14:15:00Z","v":10706,"vw":1604.976788},{"c":1596.345,"h":1601.42,"l":1592.27,"n":1293,"o":1598.63,"t":"2026-10-13T14:30:00Z","v":11346,"vw":1596.96685},{"c":1593.8675,"h":1598.28,"l":1587.85,"n":1350,"o":1596.595,"t":"2026-10-13T14:45:00Z","v":14289,"vw":1592.43904},{"c":1586.385,"h":1593.95,"l":1583.24,"n":1555,"o":1593.42,"t":"2026-10-13T15:00:00Z","v":15760,"vw":1588.01827},{"c":1566.28,"h":1590.42,"l":1566.28,"n":1694,"o":1586.38,"t":"2026-10-13T15:15:00Z","v":16966,"vw":1578.204278},{"c":1568.96,"h":1569.24,"l":1558.14,"n":1891,"o":1567.13,"t":"2026-10-13T15:30:00Z","v":22626,"vw":1562.622933},{"c":1577.38,"h":1580,"l":1563.46,"n":1666,"o":1568.96,"t":"2026-10-13T15:45:00Z","v":15292,"vw":1571.877178},{"c":1578.265,"h":1583.18,"l":1575.59,"n":1552,"o":1576.98,"t":"2026-10-13T16:00:00Z","v":14523,"vw":1579.855397},{"c":1579.0807,"h":1580.05,"l":1573.88,"n":1397,"o":1579.98,"t":"2026-10-13T16:15:00Z","v":10311,"vw":1577.641844},{"c":1578.23,"h":1586.49,"l":1576.25,"n":1800,"o":1579.655,"t":"2026-10-13T16:30:00Z","v":18645,"vw":1580.813651},{"c":1571.43,"h":1581.72,"l":1571.43,"n":1367,"o":1577.68,"t":"2026-10-13T16:45:00Z","v":8814,"vw":1578.14501},{"c":1580.58,"h":1581.61,"l":1570.4901,"n":1143,"o":1571.24,"t":"2026-10-13T17:00:00Z","v":10028,"vw":1575.693032},{"c":1582.15,"h":1584.57,"l":1579.065,"n":964,"o":1580.575,"t":"2026-10-13T17:15:00Z","v":9357,"vw":1581.809282},{"c":1590.49,"h":1591.96,"l":1582.13,"n":948,"o":1582.155,"t":"2026-10-13T17:30:00Z","v":8830,"vw":1588.322739},{"c":1592.34,"h":1592.67,"l":1587.68,"n":1301,"o":1590.31,"t":"2026-10-13T17:45:00Z","v":9317,"vw":1590.449315},{"c":1607.935,"h":1609.4772,"l":1591.85,"n":1197,"o":1592.67,"t":"2026-10-13T18:00:00Z","v":12840,"vw":1598.48977},{"c":1612.14,"h":1617.42,"l":1605.3,"n":1160,"o":1607.935,"t":"2026-10-13T18:15:00Z","v":8369,"vw":1611.584022},{"c":1613.755,"h":1620.01,"l":1612.01,"n":1248,"o":1612.355,"t":"2026-10-13T18:30:00Z","v":14440,"vw":1616.302476},{"c":1614.594,"h":1614.594,"l":1608.175,"n":1026,"o":1614.22,"t":"2026-10-13T18:45:00Z","v":7248,"vw":1611.66842},{"c":1612.53,"h":1616.48,"l":1609.54,"n":1255,"o":1613.95,"t":"2026-10-13T19:00:00Z","v":11900,"vw":1614.097502},{"c":1618.75,"h":1623.66,"l":1612.52,"n":1463,"o":1613.78,"t":"2026-10-13T19:15:00Z","v":15169,"vw":1616.189078},{"c":1618.965,"h":1624.55,"l":1618.965,"n":1729,"o":1621.8898,"t":"2026-10-13T19:30:00Z","v":15581,"vw":1621.975341},{"c":1626.83,"h":1627.97,"l":1618.01,"n":4101,"o":1618.97,"t":"2026-10-13T19:45:00Z","v":39425,"vw":1624.576993},{"c":1600.5083,"h":1626.64,"l":1600.5083,"n":87,"o":1625.81,"t":"2026-10-13T20:00:00Z","v":51196,"vw":1626.214033},{"c":1580,"h":1580,"l":1580,"n":1,"o":1580,"t":"2026-10-13T20:15:00Z","v":30,"vw":1580},{"c":1626.64,"h":1626.64,"l":1626.64,"n":2,"o":1626.64,"t":"2026-10-13T20:30:00Z","v":1041,"vw":1626.64},{"c":1601.6868,"h":1601.6868,"l":1601.6868,"n":1,"o":1601.6868,"t":"2026-10-13T21:00:00Z","v":25,"vw":1601.6868},{"c":1626.44,"h":1626.44,"l":1626.44,"n":3,"o":1626.44,"t":"2026-10-13T21:30:00Z","v":16,"vw":1626.44},{"c":1625,"h":1625,"l":1625,"n":1,"o":1625,"t":"2026-10-13T22:30:00Z","v":14,"vw":1625},{"c":1628.55,"h":1629.93,"l":1627.75,"n":22,"o":1627.75,"t":"2026-10-13T22:45:00Z","v":155,"vw":1628.222298},{"c":1628.75,"h":1628.75,"l":1628.75,"n":1,"o":1628.75,"t":"2026-10-13T23:00:00Z","v":24,"vw":1628.75},{"c":1626.01,"h":1626.01,"l":1626.01,"n":6,"o":1626.01,"t":"2026-10-14T08:00:00Z","v":25,"vw":1626.01},{"c":1625.99,"h":1625.99,"l":1625.99,"n":1,"o":1625.99,"t":"2026-10-14T11:00:00Z","v":12,"vw":1625.99},{"c":1608.5,"h":1612.36,"l":1608.5,"n":9,"o":1612.36,"t":"2026-10-14T11:15:00Z","v":61,"vw":1610.062381},{"c":1621.59,"h":1621.59,"l":1621.59,"n":7,"o":1621.59,"t":"2026-10-14T11:45:00Z","v":47,"vw":1621.59},{"c":1621.7897,"h":1621.7897,"l":1620.99,"n":4,"o":1620.99,"t":"2026-10-14T12:00:00Z","v":30,"vw":1621.38985},{"c":1620.26,"h":1636,"l":1612.78,"n":27,"o":1629.62,"t":"2026-10-14T12:15:00Z","v":394,"vw":1628.030089},{"c":1595.25,"h":1605.06,"l":1595,"n":15,"o":1605.06,"t":"2026-10-14T12:30:00Z","v":171,"vw":1601.808742},{"c":1595,"h":1600,"l":1595,"n":17,"o":1595,"t":"2026-10-14T12:45:00Z","v":837,"vw":1595.114273},{"c":1595,"h":1601.67,"l":1594.99,"n":24,"o":1601.67,"t":"2026-10-14T13:00:00Z","v":343,"vw":1595.416312},{"c":1595,"h":1595,"l":1595,"n":1,"o":1595,"t":"2026-10-14T13:15:00Z","v":10,"vw":1595},{"c":1600.08,"h":1623.28,"l":1595.1,"n":933,"o":1606.0278,"t":"2026-10-14T13:30:00Z","v":14284,"vw":1607.204299},{"c":1598.485,"h":1607.79,"l":1591.03,"n":827,"o":1602.16,"t":"2026-10-14T13:45:00Z","v":6094,"vw":1598.308902},{"c":1605.57,"h":1610.34,"l":1595.151,"n":1152,"o":1598.49,"t":"2026-10-14T14:00:00Z","v":10905,"vw":1601.372768},{"c":1592.96,"h":1611.255,"l":1589.8,"n":1081,"o":1605.46,"t":"2026-10-14T14:15:00Z","v":8012,"vw":1601.027387},{"c":1602.22,"h":1603.73,"l":1592.33,"n":985,"o":1592.33,"t":"2026-10-14T14:30:00Z","v":10598,"vw":1599.861454},{"c":1584.57,"h":1600.76,"l":1582,"n":1031,"o":1600.76,"t":"2026-10-14T14:45:00Z","v":7221,"vw":1590.784107},{"c":1574.77,"h":1587.56,"l":1573.025,"n":1432,"o":1584.93,"t":"2026-10-14T15:00:00Z","v":9910,"vw":1577.665241},{"c":1561.58,"h":1579.86,"l":1561.57,"n":1068,"o":1575.23,"t":"2026-10-14T15:15:00Z","v":7245,"vw":1569.789074},{"c":1552.46,"h":1568.47,"l":1548.01,"n":1752,"o":1565.34,"t":"2026-10-14T15:30:00Z","v":17928,"vw":1555.183348},{"c":1550.52,"h":1555.585,"l":1543,"n":1537,"o":1552.32,"t":"2026-10-14T15:45:00Z","v":15674,"vw":1547.416237},{"c":1551.485,"h":1556.59,"l":1546.785,"n":1466,"o":1550.02,"t":"2026-10-14T16:00:00Z","v":17027,"vw":1553.565586},{"c":1535.28,"h":1554.56,"l":1533.86,"n":1982,"o":1550.4,"t":"2026-10-14T16:15:00Z","v":20430,"vw":1545.516722},{"c":1544.3,"h":1546.045,"l":1534.35,"n":1654,"o":1534.36,"t":"2026-10-14T16:30:00Z","v":14020,"vw":1540.994712},{"c":1546,"h":1546,"l":1540.97,"n":1478,"o":1543.89,"t":"2026-10-14T16:45:00Z","v":13649,"vw":1543.833405},{"c":1535.05,"h":1546.73,"l":1530.09,"n":2142,"o":1545.98,"t":"2026-10-14T17:00:00Z","v":26821,"vw":1535.755182},{"c":1526.175,"h":1535.05,"l":1522.95,"n":1382,"o":1534.99,"t":"2026-10-14T17:15:00Z","v":11025,"vw":1531.233561},{"c":1523.015,"h":1527.2599,"l":1519.19,"n":1541,"o":1525.11,"t":"2026-10-14T17:30:00Z","v":14040,"vw":1523.457498},{"c":1517.68,"h":1525.3,"l":1515.495,"n":2109,"o":1523.45,"t":"2026-10-14T17:45:00Z","v":21640,"vw":1519.120927},{"c":1523.355,"h":1525.08,"l":1513.85,"n":1545,"o":1517.44,"t":"2026-10-14T18:00:00Z","v":12484,"vw":1518.250787},{"c":1525.46,"h":1525.64,"l":1518.04,"n":1351,"o":1522.94,"t":"2026-10-14T18:15:00Z","v":9472,"vw":1521.650059},{"c":1525.38,"h":1526.49,"l":1522.155,"n":1252,"o":1525.61,"t":"2026-10-14T18:30:00Z","v":9977,"vw":1523.842828},{"c":1530.57,"h":1532.49,"l":1522.91,"n":1560,"o":1525.38,"t":"2026-10-14T18:45:00Z","v":14375,"vw":1526.197471},{"c":1526.16,"h":1530.99,"l":1525.191,"n":1522,"o":1528.66,"t":"2026-10-14T19:00:00Z","v":12029,"vw":1527.603651},{"c":1539.065,"h":1542.2103,"l":1525,"n":1902,"o":1526.15,"t":"2026-10-14T19:15:00Z","v":15646,"vw":1534.913359},{"c":1541.125,"h":1545.71,"l":1538.5,"n":2248,"o":1539.638,"t":"2026-10-14T19:30:00Z","v":19791,"vw":1543.373875},{"c":1541.08,"h":1541.67,"l":1530.83,"n":6040,"o":1540.485,"t":"2026-10-14T19:45:00Z","v":49427,"vw":1537.533817},{"c":1540.94,"h":1542.06,"l":1540.8,"n":89,"o":1541.68,"t":"2026-10-14T20:00:00Z","v":57988,"vw":1541.679634},{"c":1541,"h":1541,"l":1541,"n":3,"o":1541,"t":"2026-10-14T20:15:00Z","v":102,"vw":1541},{"c":1541.68,"h":1541.68,"l":1541.68,"n":1,"o":1541.68,"t":"2026-10-14T20:45:00Z","v":370,"vw":1541.68},{"c":1530.68,"h":1530.68,"l":1530.68,"n":9,"o":1530.68,"t":"2026-10-14T22:15:00Z","v":41,"vw":1530.68},{"c":1530,"h":1530.66,"l":1530,"n":11,"o":1530.39,"t":"2026-10-14T22:30:00Z","v":173,"vw":1530.109573},{"c":1534.88,"h":1534.88,"l":1534.88,"n":3,"o":1534.88,"t":"2026-10-14T22:45:00Z","v":25,"vw":1534.88},{"c":1520.58,"h":1520.58,"l":1516.336,"n":3,"o":1516.336,"t":"2026-10-14T23:00:00Z","v":26,"vw":1518.559048},{"c":1525,"h":1525,"l":1525,"n":4,"o":1525,"t":"2026-10-14T23:30:00Z","v":62,"vw":1525},{"c":1503.1,"h":1520,"l":1503.1,"n":33,"o":1520,"t":"2026-10-14T23:45:00Z","v":141,"vw":1510.205063},{"c":1519.24,"h":1520.01,"l":1506.59,"n":42,"o":1518,"t":"2026-10-15T08:00:00Z","v":177,"vw":1516.317678},{"c":1498.99,"h":1499,"l":1498.99,"n":26,"o":1499,"t":"2026-10-15T08:15:00Z","v":78,"vw":1498.995},{"c":1497,"h":1497,"l":1497,"n":1,"o":1497,"t":"2026-10-15T10:30:00Z","v":25,"vw":1497},{"c":1503,"h":1503,"l":1497,"n":3,"o":1497,"t":"2026-10-15T10:45:00Z","v":35,"vw":1501},{"c":1493,"h":1500,"l":1489.17,"n":81,"o":1500,"t":"2026-10-15T11:00:00Z","v":407,"vw":1494.159478},{"c":1480.7487,"h":1493,"l":1480.7487,"n":3,"o":1493,"t":"2026-10-15T11:15:00Z","v":61,"vw":1482.790583},{"c":1503.95,"h":1503.95,"l":1503.95,"n":1,"o":1503.95,"t":"2026-10-15T11:30:00Z","v":40,"vw":1503.95},{"c":1499.99,"h":1499.99,"l":1499.8,"n":14,"o":1499.8,"t":"2026-10-15T11:45:00Z","v":53,"vw":1499.926667},{"c":1491.9,"h":1497.015,"l":1491.08,"n":16,"o":1495.06,"t":"2026-10-15T12:00:00Z","v":76,"vw":1493.768361},{"c":1492.2019,"h":1496.98,"l":1492.2019,"n":11,"o":1495,"t":"2026-10-15T12:30:00Z","v":128,"vw":1494.786554},{"c":1490.4737,"h":1494,"l":1490.4737,"n":9,"o":1490.4737,"t":"2026-10-15T12:45:00Z","v":126,"vw":1491.995653},{"c":1490,"h":1491.3639,"l":1490,"n":27,"o":1491.3639,"t":"2026-10-15T13:00:00Z","v":234,"vw":1490.441034},{"c":1468.11,"h":1496,"l":1464.91,"n":67,"o":1486,"t":"2026-10-15T13:15:00Z","v":404,"vw":1479.828472},{"c":1438.2525,"h":1482.05,"l":1428.68,"n":5104,"o":1477.31,"t":"2026-10-15T13:30:00Z","v":72838,"vw":1448.786276},{"c":1403.975,"h":1438.335,"l":1389.3225,"n":5774,"o":1436.82,"t":"2026-10-15T13:45:00Z","v":80493,"vw":1407.599431},{"c":1419.495,"h":1429.18,"l":1399.245,"n":4153,"o":1403.975,"t":"2026-10-15T14:00:00Z","v":52897,"vw":1414.088553},{"c":1420.15,"h":1433.09,"l":1415.91,"n":2771,"o":1419.495,"t":"2026-10-15T14:15:00Z","v":28246,"vw":1425.138121},{"c":1447.42,"h":1451.305,"l":1415.05,"n":2529,"o":1420.96,"t":"2026-10-15T14:30:00Z","v":26119,"vw":1437.124044},{"c":1452.29,"h":1455.41,"l":1438.0001,"n":2495,"o":1447.42,"t":"2026-10-15T14:45:00Z","v":22898,"vw":1447.093668},{"c":1454.08,"h":1454.08,"l":1438.7891,"n":2081,"o":1452.55,"t":"2026-10-15T15:00:00Z","v":20700,"vw":1445.780872},{"c":1462.88,"h":1469.11,"l":1454.54,"n":3017,"o":1454.54,"t":"2026-10-15T15:15:00Z","v":51869,"vw":1461.844723},{"c":1448,"h":1463.4995,"l":1447.21,"n":1796,"o":1460.5,"t":"2026-10-15T15:30:00Z","v":19076,"vw":1456.171243},{"c":1454.28,"h":1454.82,"l":1445.31,"n":1385,"o":1448.305,"t":"2026-10-15T15:45:00Z","v":12945,"vw":1450.207568},{"c":1451.06,"h":1455.41,"l":1446.305,"n":1526,"o":1454.27,"t":"2026-10-15T16:00:00Z","v":16369,"vw":1451.655845},{"c":1444.2011,"h":1451.79,"l":1443.83,"n":1433,"o":1451.13,"t":"2026-10-15T16:15:00Z","v":11308,"vw":1447.798551},{"c":1454.17,"h":1455.02,"l":1443.535,"n":1401,"o":1444.66,"t":"2026-10-15T16:30:00Z","v":10702,"vw":1449.121129},{"c":1452.9,"h":1457.31,"l":1448.1716,"n":1207,"o":1455.85,"t":"2026-10-15T16:45:00Z","v":9937,"vw":1452.163081},{"c":1451.71,"h":1453.4784,"l":1448.15,"n":1434,"o":1452.885,"t":"2026-10-15T17:00:00Z","v":11948,"vw":1451.082847},{"c":1458.925,"h":1463.74,"l":1451.17,"n":1638,"o":1451.69,"t":"2026-10-15T17:15:00Z","v":17992,"vw":1457.495962},{"c":1466.095,"h":1467.95,"l":1457.16,"n":1628,"o":1458.925,"t":"2026-10-15T17:30:00Z","v":19396,"vw":1462.251559},{"c":1467.01,"h":1470,"l":1460.385,"n":1890,"o":1466.1,"t":"2026-10-15T17:45:00Z","v":25500,"vw":1466.465875},{"c":1459.005,"h":1467.235,"l":1458,"n":1683,"o":1467.235,"t":"2026-10-15T18:00:00Z","v":21588,"vw":1461.526902},{"c":1470.1301,"h":1473.68,"l":1458.432,"n":1488,"o":1459,"t":"2026-10-15T18:15:00Z","v":16883,"vw":1466.797371},{"c":1467.57,"h":1471.065,"l":1462.51,"n":1664,"o":1471.065,"t":"2026-10-15T18:30:00Z","v":21118,"vw":1467.400953},{"c":1467.45,"h":1468.71,"l":1462.89,"n":1503,"o":1467.575,"t":"2026-10-15T18:45:00Z","v":14640,"vw":1465.736019},{"c":1475.87,"h":1476.27,"l":1467.55,"n":1653,"o":1467.86,"t":"2026-10-15T19:00:00Z","v":21560,"vw":1471.954899},{"c":1485.03,"h":1490.2964,"l":1475.32,"n":2476,"o":1475.32,"t":"2026-10-15T19:15:00Z","v":23555,"vw":1485.101889},{"c":1491.33,"h":1496.39,"l":1482.85,"n":2703,"o":1484.98,"t":"2026-10-15T19:30:00Z","v":29748,"vw":1491.441784},{"c":1480.8,"h":1494.54,"l":1480.44,"n":6441,"o":1491.28,"t":"2026-10-15T19:45:00Z","v":68873,"vw":1484.534743},{"c":1482.0454,"h":1485.7638,"l":1480.54,"n":108,"o":1480.54,"t":"2026-10-15T20:00:00Z","v":107597,"vw":1481.277122},{"c":1481.32,"h":1482,"l":1481.32,"n":11,"o":1482,"t":"2026-10-15T20:15:00Z","v":45,"vw":1481.66},{"c":1481.27,"h":1481.94,"l":1481.27,"n":4,"o":1481.94,"t":"2026-10-15T20:30:00Z","v":2318,"vw":1481.289383},{"c":1479.05,"h":1482,"l":1479.05,"n":35,"o":1480.05,"t":"2026-10-15T20:45:00Z","v":459,"vw":1480.009899},{"c":1480.78,"h":1480.78,"l":1479.85,"n":3,"o":1479.85,"t":"2026-10-15T21:00:00Z","v":22,"vw":1480.337143},{"c":1481.25,"h":1481.25,"l":1481.25,"n":4,"o":1481.25,"t":"2026-10-15T21:30:00Z","v":1137,"vw":1481.25},{"c":1481.27,"h":1481.27,"l":1480.59,"n":3,"o":1480.59,"t":"2026-10-15T22:00:00Z","v":33,"vw":1480.93},{"c":1480.59,"h":1485,"l":1480.59,"n":2,"o":1485,"t":"2026-10-15T22:15:00Z","v":81,"vw":1484.183333},{"c":1454.12,"h":1454.12,"l":1454.12,"n":2,"o":1454.12,"t":"2026-10-15T23:00:00Z","v":104,"vw":1454.12},{"c":1480,"h":1480,"l":1480,"n":2,"o":1480,"t":"2026-10-15T23:45:00Z","v":11,"vw":1480},{"c":1490,"h":1490,"l":1490,"n":12,"o":1490,"t":"2026-10-16T08:00:00Z","v":61,"vw":1490},{"c":1480,"h":1517.5,"l":1480,"n":15,"o":1489.75,"t":"2026-10-16T11:00:00Z","v":169,"vw":1505.919241},{"c":1470.55,"h":1479.99,"l":1468,"n":8,"o":1479.99,"t":"2026-10-16T11:30:00Z","v":119,"vw":1473.052956},{"c":1470,"h":1470,"l":1470,"n":2,"o":1470,"t":"2026-10-16T11:45:00Z","v":17,"vw":1470},{"c":1481.27,"h":1481.27,"l":1481.27,"n":1,"o":1481.27,"t":"2026-10-16T12:15:00Z","v":19,"vw":1481.27},{"c":1469,"h":1475.02,"l":1467,"n":27,"o":1475.02,"t":"2026-10-16T12:45:00Z","v":238,"vw":1470.649702},{"c":1462.0001,"h":1468.98,"l":1462.0001,"n":7,"o":1467.99,"t":"2026-10-16T13:00:00Z","v":90,"vw":1464.370063},{"c":1471.32,"h":1474.99,"l":1470,"n":73,"o":1471.03,"t":"2026-10-16T13:15:00Z","v":293,"vw":1471.284359},{"c":1465,"h":1480.93,"l":1446.865,"n":1651,"o":1477.01,"t":"2026-10-16T13:30:00Z","v":26094,"vw":1465.968153},{"c":1461.19,"h":1472.85,"l":1452.14,"n":1089,"o":1464.92,"t":"2026-10-16T13:45:00Z","v":8743,"vw":1461.789784},{"c":1459.12,"h":1467.61,"l":1454.69,"n":1333,"o":1461.19,"t":"2026-10-16T14:00:00Z","v":14349,"vw":1461.578094},{"c":1467.42,"h":1469.77,"l":1456.915,"n":1176,"o":1459.2075,"t":"2026-10-16T14:15:00Z","v":10516,"vw":1463.43635},{"c":1478.945,"h":1480.47,"l":1466.79,"n":1260,"o":1467.73,"t":"2026-10-16T14:30:00Z","v":8906,"vw":1473.834089},{"c":1476.58,"h":1485,"l":1472.41,"n":1020,"o":1479.06,"t":"2026-10-16T14:45:00Z","v":11519,"vw":1478.846834},{"c":1460.91,"h":1476.58,"l":1457.45,"n":1276,"o":1475.37,"t":"2026-10-16T15:00:00Z","v":9113,"vw":1465.607962},{"c":1457.31,"h":1466.295,"l":1455.96,"n":1184,"o":1460.25,"t":"2026-10-16T15:15:00Z","v":9104,"vw":1461.189802},{"c":1462.4,"h":1464.47,"l":1453.9301,"n":930,"o":1460.14,"t":"2026-10-16T15:30:00Z","v":5889,"vw":1460.375761},{"c":1466.23,"h":1466.31,"l":1460.42,"n":774,"o":1460.42,"t":"2026-10-16T15:45:00Z","v":4716,"vw":1463.317455},{"c":1465.98,"h":1466.51,"l":1460,"n":847,"o":1464.92,"t":"2026-10-16T16:00:00Z","v":5714,"vw":1463.61729},{"c":1462.51,"h":1467.53,"l":1461.7624,"n":835,"o":1466.2,"t":"2026-10-16T16:15:00Z","v":6142,"vw":1464.371247},{"c":1464.72,"h":1468.25,"l":1460.7602,"n":792,"o":1462.54,"t":"2026-10-16T16:30:00Z","v":4957,"vw":1463.694514},{"c":1461.29,"h":1465.3,"l":1457.28,"n":763,"o":1464.72,"t":"2026-10-16T16:45:00Z","v":4469,"vw":1460.654078},{"c":1459.02,"h":1464.85,"l":1454.94,"n":974,"o":1461.69,"t":"2026-10-16T17:00:00Z","v":8572,"vw":1459.751256},{"c":1457.23,"h":1459.9799,"l":1452.33,"n":942,"o":1459.02,"t":"2026-10-16T17:15:00Z","v":7962,"vw":1456.489242},{"c":1463.21,"h":1464.39,"l":1455.18,"n":983,"o":1458.415,"t":"2026-10-16T17:30:00Z","v":7973,"vw":1459.41297},{"c":1454.79,"h":1464.53,"l":1453.03,"n":967,"o":1462.12,"t":"2026-10-16T17:45:00Z","v":5630,"vw":1457.309488},{"c":1453.18,"h":1456.25,"l":1450.02,"n":1050,"o":1454.19,"t":"2026-10-16T18:00:00Z","v":7355,"vw":1453.703961},{"c":1452.79,"h":1455.06,"l":1448.65,"n":976,"o":1453.34,"t":"2026-10-16T18:15:00Z","v":5992,"vw":1452.42112},{"c":1449.65,"h":1454.2477,"l":1448.83,"n":921,"o":1451.8647,"t":"2026-10-16T18:30:00Z","v":5912,"vw":1451.778576},{"c":1439.2429,"h":1451.46,"l":1437.6701,"n":1635,"o":1450.6102,"t":"2026-10-16T18:45:00Z","v":17497,"vw":1442.072892},{"c":1437.8,"h":1440.1025,"l":1431.64,"n":2650,"o":1439.11,"t":"2026-10-16T19:00:00Z","v":32352,"vw":1435.659754},{"c":1444.1225,"h":1444.1225,"l":1434.42,"n":1734,"o":1439.46,"t":"2026-10-16T19:15:00Z","v":12649,"vw":1438.919067},{"c":1432.775,"h":1446.495,"l":1432.59,"n":2364,"o":1444.51,"t":"2026-10-16T19:30:00Z","v":14826,"vw":1439.029156},{"c":1438.8,"h":1439.445,"l":1431.96,"n":5954,"o":1433.08,"t":"2026-10-16T19:45:00Z","v":56527,"vw":1436.691475},{"c":1439.07,"h":1439.07,"l":1439.07,"n":88,"o":1439.07,"t":"2026-10-16T20:00:00Z","v":59744,"vw":1439.07},{"c":1430,"h":1432,"l":1430,"n":2,"o":1432,"t":"2026-10-16T20:15:00Z","v":65,"vw":1431.6},{"c":1431.4,"h":1431.4,"l":1428,"n":2,"o":1428,"t":"2026-10-16T20:45:00Z","v":114,"vw":1428.894737},{"c":1443,"h":1443,"l":1443,"n":1,"o":1443,"t":"2026-10-16T21:00:00Z","v":20,"vw":1443},{"c":1440,"h":1440,"l":1440,"n":1,"o":1440,"t":"2026-10-16T21:15:00Z","v":10,"vw":1440},{"c":1440,"h":1440.06,"l":1440,"n":3,"o":1440.06,"t":"2026-10-16T21:45:00Z","v":78,"vw":1440.007792},{"c":1437.5,"h":1440,"l":1437.5,"n":9,"o":1439.99,"t":"2026-10-16T22:00:00Z","v":57,"vw":1439.111364},{"c":1438.995,"h":1438.995,"l":1438.995,"n":1,"o":1438.995,"t":"2026-10-16T22:15:00Z","v":10,"vw":1438.995},{"c":1433,"h":1433,"l":1433,"n":3,"o":1433,"t":"2026-10-16T22:30:00Z","v":17,"vw":1433},{"c":1429.94,"h":1430.57,"l":1428,"n":45,"o":1430.57,"t":"2026-10-16T22:45:00Z","v":637,"vw":1430.043147},{"c":1425.03,"h":1425.04,"l":1424.99,"n":7,"o":1425,"t":"2026-10-16T23:15:00Z","v":62,"vw":1425.017234},{"c":1429.94,"h":1429.94,"l":1429.9,"n":4,"o":1429.91,"t":"2026-10-16T23:45:00Z","v":38,"vw":1429.916667},{"c":1476.03,"h":1488.949,"l":1460.58,"n":40,"o":1460.58,"t":"2026-10-19T08:00:00Z","v":377,"vw":1474.950176},{"c":1468.35,"h":1470,"l":1468.35,"n":8,"o":1470,"t":"2026-10-19T09:30:00Z","v":81,"vw":1469.728767},{"c":1470,"h":1470,"l":1469.91,"n":23,"o":1469.91,"t":"2026-10-19T09:45:00Z","v":377,"vw":1469.9946},{"c":1475.39,"h":1475.39,"l":1474.49,"n":9,"o":1474.49,"t":"2026-10-19T10:15:00Z","v":73,"vw":1474.7925},{"c":1476,"h":1476.01,"l":1474.37,"n":19,"o":1474.37,"t":"2026-10-19T10:30:00Z","v":227,"vw":1475.037136},{"c":1476.01,"h":1487.83,"l":1476.01,"n":17,"o":1476.76,"t":"2026-10-19T11:00:00Z","v":114,"vw":1480.384286},{"c":1490,"h":1490,"l":1490,"n":2,"o":1490,"t":"2026-10-19T11:15:00Z","v":260,"vw":1490},{"c":1485,"h":1490,"l":1476.01,"n":66,"o":1487.83,"t":"2026-10-19T11:30:00Z","v":354,"vw":1481.50656},{"c":1485,"h":1485,"l":1485,"n":15,"o":1485,"t":"2026-10-19T11:45:00Z","v":96,"vw":1485},{"c":1488.7935,"h":1489.13,"l":1487,"n":8,"o":1487,"t":"2026-10-19T12:00:00Z","v":96,"vw":1488.631611},{"c":1488.45,"h":1496,"l":1488.45,"n":28,"o":1489.99,"t":"2026-10-19T12:15:00Z","v":211,"vw":1490.102387},{"c":1481.31,"h":1490,"l":1481.31,"n":24,"o":1488.54,"t":"2026-10-19T12:30:00Z","v":196,"vw":1485.426522},{"c":1483,"h":1483,"l":1483,"n":3,"o":1483,"t":"2026-10-19T12:45:00Z","v":19,"vw":1483},{"c":1492,"h":1492.475,"l":1492,"n":8,"o":1492.475,"t":"2026-10-19T13:00:00Z","v":31,"vw":1492.2375},{"c":1495,"h":1502.4,"l":1487.51,"n":69,"o":1489.01,"t":"2026-10-19T13:15:00Z","v":489,"vw":1491.794415},{"c":1472.29,"h":1502.2792,"l":1465.4,"n":2480,"o":1486.49,"t":"2026-10-19T13:30:00Z","v":33683,"vw":1478.758664},{"c":1464.96,"h":1487.09,"l":1461,"n":1952,"o":1471.23,"t":"2026-10-19T13:45:00Z","v":21786,"vw":1476.116279},{"c":1470,"h":1470,"l":1452.05,"n":1641,"o":1465.385,"t":"2026-10-19T14:00:00Z","v":16298,"vw":1462.428848},{"c":1476.955,"h":1481.55,"l":1469.18,"n":1237,"o":1469.18,"t":"2026-10-19T14:15:00Z","v":12140,"vw":1475.628807},{"c":1472.53,"h":1476.955,"l":1462.62,"n":1079,"o":1476.955,"t":"2026-10-19T14:30:00Z","v":8304,"vw":1469.665675},{"c":1481,"h":1484.68,"l":1474.0197,"n":1346,"o":1474.0197,"t":"2026-10-19T14:45:00Z","v":10399,"vw":1479.028283},{"c":1483.285,"h":1486.75,"l":1480.55,"n":1514,"o":1481.675,"t":"2026-10-19T15:00:00Z","v":14903,"vw":1484.073382},{"c":1495.2551,"h":1498.38,"l":1481.3,"n":1758,"o":1483.28,"t":"2026-10-19T15:15:00Z","v":14776,"vw":1493.113157},{"c":1492.18,"h":1496.2399,"l":1487.58,"n":937,"o":1494.77,"t":"2026-10-19T15:30:00Z","v":7281,"vw":1491.734372},{"c":1485.49,"h":1493.95,"l":1483.97,"n":902,"o":1492.175,"t":"2026-10-19T15:45:00Z","v":5653,"vw":1490.1614},{"c":1480.12,"h":1484.96,"l":1478.33,"n":1107,"o":1484.96,"t":"2026-10-19T16:00:00Z","v":8497,"vw":1481.719472},{"c":1478.0175,"h":1480.54,"l":1475.48,"n":1085,"o":1479.47,"t":"2026-10-19T16:15:00Z","v":5282,"vw":1478.058076},{"c":1479.76,"h":1480.07,"l":1475,"n":1017,"o":1478.94,"t":"2026-10-19T16:30:00Z","v":4248,"vw":1477.543217},{"c":1471.12,"h":1479.29,"l":1471.12,"n":1345,"o":1478.635,"t":"2026-10-19T16:45:00Z","v":8899,"vw":1475.201985},{"c":1472.375,"h":1475.69,"l":1470.79,"n":1039,"o":1472.04,"t":"2026-10-19T17:00:00Z","v":5737,"vw":1472.977624},{"c":1470.64,"h":1475.2725,"l":1470.16,"n":905,"o":1472.375,"t":"2026-10-19T17:15:00Z","v":5501,"vw":1472.930584},{"c":1473.39,"h":1474.62,"l":1468.34,"n":1165,"o":1470.19,"t":"2026-10-19T17:30:00Z","v":10024,"vw":1471.4361},{"c":1470.88,"h":1474.13,"l":1468,"n":1289,"o":1472.74,"t":"2026-10-19T17:45:00Z","v":8873,"vw":1470.562617},{"c":1470.86,"h":1472.66,"l":1469.375,"n":855,"o":1471.53,"t":"2026-10-19T18:00:00Z","v":7666,"vw":1471.215688},{"c":1469.82,"h":1473.14,"l":1468.55,"n":1247,"o":1470.985,"t":"2026-10-19T18:15:00Z","v":11116,"vw":1471.366769},{"c":1467.7,"h":1469.99,"l":1465.24,"n":1068,"o":1469.13,"t":"2026-10-19T18:30:00Z","v":7940,"vw":1467.368761},{"c":1463.97,"h":1471.01,"l":1463.05,"n":1119,"o":1468.76,"t":"2026-10-19T18:45:00Z","v":8437,"vw":1465.565086},{"c":1465.47,"h":1469.58,"l":1464.72,"n":1194,"o":1464.72,"t":"2026-10-19T19:00:00Z","v":7635,"vw":1467.173038},{"c":1474.075,"h":1475.9995,"l":1464.37,"n":1504,"o":1465.59,"t":"2026-10-19T19:15:00Z","v":11760,"vw":1469.789209},{"c":1475,"h":1479.7,"l":1472.84,"n":1851,"o":1473.905,"t":"2026-10-19T19:30:00Z","v":14301,"vw":1475.774093},{"c":1464.29,"h":1476.155,"l":1463.49,"n":4545,"o":1475.125,"t":"2026-10-19T19:45:00Z","v":35665,"vw":1468.556249},{"c":1464.07,"h":1464.07,"l":1464.07,"n":71,"o":1464.07,"t":"2026-10-19T20:00:00Z","v":63068,"vw":1464.07},{"c":1464.1,"h":1464.1,"l":1464.1,"n":3,"o":1464.1,"t":"2026-10-19T20:15:00Z","v":12,"vw":1464.1},{"c":1464.07,"h":1464.07,"l":1464.07,"n":1,"o":1464.07,"t":"2026-10-19T20:30:00Z","v":10,"vw":1464.07},{"c":1463.01,"h":1464.13,"l":1463.01,"n":21,"o":1464.13,"t":"2026-10-19T22:00:00Z","v":473,"vw":1464.054843},{"c":1464.49,"h":1464.49,"l":1464.49,"n":2,"o":1464.49,"t":"2026-10-19T23:30:00Z","v":38,"vw":1464.49},{"c":1463.458,"h":1464.1,"l":1463.458,"n":6,"o":1464.07,"t":"2026-10-19T23:45:00Z","v":86,"vw":1463.930265},{"c":1450,"h":1474.32,"l":1450,"n":37,"o":1452,"t":"2026-10-20T08:00:00Z","v":545,"vw":1458.077392},{"c":1445.2,"h":1445.2,"l":1443.33,"n":28,"o":1443.33,"t":"2026-10-20T09:00:00Z","v":171,"vw":1444.274603},{"c":1443,"h":1443,"l":1443,"n":4,"o":1443,"t":"2026-10-20T09:45:00Z","v":29,"vw":1443},{"c":1445,"h":1445,"l":1445,"n":1,"o":1445,"t":"2026-10-20T10:15:00Z","v":59,"vw":1445},{"c":1430,"h":1440.08,"l":1430,"n":8,"o":1440.08,"t":"2026-10-20T11:00:00Z","v":49,"vw":1437.091765},{"c":1431.86,"h":1431.86,"l":1430.8,"n":9,"o":1430.8,"t":"2026-10-20T11:30:00Z","v":114,"vw":1431.724357},{"c":1411.7743,"h":1411.7743,"l":1411.7743,"n":2,"o":1411.7743,"t":"2026-10-20T12:00:00Z","v":72,"vw":1411.7743},{"c":1419.08,"h":1421.43,"l":1415.06,"n":35,"o":1421.43,"t":"2026-10-20T12:15:00Z","v":174,"vw":1417.44584},{"c":1431.8,"h":1431.8,"l":1431.74,"n":5,"o":1431.74,"t":"2026-10-20T12:30:00Z","v":48,"vw":1431.777561},{"c":1427.088,"h":1434,"l":1426.2,"n":17,"o":1432.1997,"t":"2026-10-20T12:45:00Z","v":245,"vw":1431.972519},{"c":1429.5,"h":1435.99,"l":1426.75,"n":31,"o":1432.5,"t":"2026-10-20T13:00:00Z","v":149,"vw":1429.971111},{"c":1427,"h":1433.6,"l":1427,"n":31,"o":1429.8,"t":"2026-10-20T13:15:00Z","v":183,"vw":1432.059829},{"c":1394,"h":1426.37,"l":1390.12,"n":2449,"o":1419.58,"t":"2026-10-20T13:30:00Z","v":32612,"vw":1410.130119},{"c":1402.23,"h":1408.18,"l":1382.15,"n":2708,"o":1394.825,"t":"2026-10-20T13:45:00Z","v":27675,"vw":1392.46197},{"c":1409.98,"h":1420,"l":1403.21,"n":1930,"o":1406.39,"t":"2026-10-20T14:00:00Z","v":15515,"vw":1410.878347},{"c":1436.7,"h":1438.53,"l":1408,"n":3075,"o":1409.815,"t":"2026-10-20T14:15:00Z","v":36163,"vw":1421.246083},{"c":1432.46,"h":1442,"l":1422.59,"n":1853,"o":1435.61,"t":"2026-10-20T14:30:00Z","v":19615,"vw":1430.914483},{"c":1428,"h":1437.99,"l":1427.16,"n":1598,"o":1432.34,"t":"2026-10-20T14:45:00Z","v":14632,"vw":1430.999862},{"c":1405.84,"h":1429.8,"l":1401.23,"n":1860,"o":1428.095,"t":"2026-10-20T15:00:00Z","v":14151,"vw":1418.938246},{"c":1411.78,"h":1414,"l":1403.255,"n":2037,"o":1405.85,"t":"2026-10-20T15:15:00Z","v":17252,"vw":1409.129886},{"c":1410.705,"h":1414.88,"l":1405.85,"n":1434,"o":1411.79,"t":"2026-10-20T15:30:00Z","v":12151,"vw":1410.238873},{"c":1410.925,"h":1415.015,"l":1406.8,"n":1349,"o":1410.765,"t":"2026-10-20T15:45:00Z","v":10789,"vw":1411.161093},{"c":1408.9,"h":1413.9,"l":1408.37,"n":1616,"o":1410.17,"t":"2026-10-20T16:00:00Z","v":12462,"vw":1411.589448},{"c":1405.54,"h":1409.15,"l":1400.5216,"n":1462,"o":1408.82,"t":"2026-10-20T16:15:00Z","v":11121,"vw":1405.084322},{"c":1404.22,"h":1408.69,"l":1403.28,"n":1267,"o":1405.545,"t":"2026-10-20T16:30:00Z","v":10235,"vw":1405.586755},{"c":1398.925,"h":1407.9,"l":1396.5,"n":1266,"o":1404.23,"t":"2026-10-20T16:45:00Z","v":7302,"vw":1402.28695},{"c":1395.3125,"h":1399.9167,"l":1393.75,"n":1804,"o":1399.445,"t":"2026-10-20T17:00:00Z","v":15024,"vw":1396.831821},{"c":1395.64,"h":1396.946,"l":1391.65,"n":1571,"o":1395.33,"t":"2026-10-20T17:15:00Z","v":13350,"vw":1393.577197},{"c":1395.8399,"h":1396.455,"l":1393.33,"n":1469,"o":1394.4202,"t":"2026-10-20T17:30:00Z","v":17501,"vw":1394.891757},{"c":1395.87,"h":1396.355,"l":1393.89,"n":1423,"o":1395.31,"t":"2026-10-20T17:45:00Z","v":21768,"vw":1395.377874},{"c":1396.29,"h":1397.36,"l":1394.24,"n":1594,"o":1396.3875,"t":"2026-10-20T18:00:00Z","v":14594,"vw":1395.750059},{"c":1393.8375,"h":1396.31,"l":1391.825,"n":1411,"o":1395.5479,"t":"2026-10-20T18:15:00Z","v":12225,"vw":1393.413496},{"c":1390.2,"h":1397.5,"l":1388.27,"n":1619,"o":1393.85,"t":"2026-10-20T18:30:00Z","v":12070,"vw":1393.634047},{"c":1394.55,"h":1400.685,"l":1389.51,"n":1539,"o":1389.51,"t":"2026-10-20T18:45:00Z","v":14266,"vw":1397.301896},{"c":1397.74,"h":1398.585,"l":1394.49,"n":2442,"o":1394.55,"t":"2026-10-20T19:00:00Z","v":25172,"vw":1396.724653},{"c":1394.16,"h":1399.12,"l":1394.0001,"n":2103,"o":1397.74,"t":"2026-10-20T19:15:00Z","v":14442,"vw":1396.277108},{"c":1396.63,"h":1397.3,"l":1391.7,"n":2647,"o":1394.545,"t":"2026-10-20T19:30:00Z","v":23684,"vw":1395.119957},{"c":1396.16,"h":1401.65,"l":1394.39,"n":5555,"o":1396.63,"t":"2026-10-20T19:45:00Z","v":45062,"vw":1397.929453},{"c":1397.09,"h":1397.09,"l":1397.09,"n":108,"o":1397.09,"t":"2026-10-20T20:00:00Z","v":50860,"vw":1397.09},{"c":1400,"h":1400,"l":1400,"n":5,"o":1400,"t":"2026-10-20T20:15:00Z","v":68,"vw":1400},{"c":1402,"h":1402,"l":1397.09,"n":5,"o":1397.09,"t":"2026-10-20T20:30:00Z","v":1934,"vw":1397.180972},{"c":1414.98,"h":1414.98,"l":1403.73,"n":47,"o":1404.99,"t":"2026-10-20T20:45:00Z","v":1949,"vw":1405.302973},{"c":1414.18,"h":1418,"l":1414.16,"n":15,"o":1415,"t":"2026-10-20T21:00:00Z","v":222,"vw":1414.950896},{"c":1420.48,"h":1427.27,"l":1418,"n":27,"o":1418,"t":"2026-10-20T21:15:00Z","v":1374,"vw":1419.560869},{"c":1415,"h":1419.9,"l":1415,"n":3,"o":1419.9,"t":"2026-10-20T21:30:00Z","v":25,"vw":1417.041667},{"c":1420,"h":1420,"l":1416.496,"n":2,"o":1416.496,"t":"2026-10-20T21:45:00Z","v":40,"vw":1417.372},{"c":1420,"h":1427.27,"l":1420,"n":41,"o":1425,"t":"2026-10-20T22:00:00Z","v":268,"vw":1425.186667},{"c":1424.77,"h":1424.77,"l":1413.1,"n":3,"o":1413.1,"t":"2026-10-20T22:30:00Z","v":42,"vw":1419.408108},{"c":1422,"h":1422,"l":1420,"n":5,"o":1420,"t":"2026-10-20T22:45:00Z","v":61,"vw":1420.593962},{"c":1418.89,"h":1418.89,"l":1418.89,"n":1,"o":1418.89,"t":"2026-10-20T23:30:00Z","v":20,"vw":1418.89},{"c":1426,"h":1426,"l":1426,"n":5,"o":1426,"t":"2026-10-21T08:00:00Z","v":65,"vw":1426},{"c":1404.94,"h":1404.94,"l":1404.94,"n":1,"o":1404.94,"t":"2026-10-21T08:30:00Z","v":25,"vw":1404.94},{"c":1418.89,"h":1418.89,"l":1418.89,"n":4,"o":1418.89,"t":"2026-10-21T08:45:00Z","v":20,"vw":1418.89},{"c":1410.55,"h":1410.55,"l":1410.55,"n":6,"o":1410.55,"t":"2026-10-21T10:15:00Z","v":17,"vw":1410.55},{"c":1407,"h":1410.31,"l":1407,"n":23,"o":1410.31,"t":"2026-10-21T10:30:00Z","v":312,"vw":1407.558484},{"c":1415,"h":1415,"l":1407.65,"n":7,"o":1407.65,"t":"2026-10-21T11:00:00Z","v":121,"vw":1414.154425},{"c":1409.7,"h":1409.7,"l":1409.7,"n":3,"o":1409.7,"t":"2026-10-21T11:15:00Z","v":23,"vw":1409.7},{"c":1415.65,"h":1426,"l":1415.06,"n":33,"o":1425.995,"t":"2026-10-21T11:30:00Z","v":261,"vw":1421.855102},{"c":1431.02,"h":1431.02,"l":1421.45,"n":15,"o":1421.7,"t":"2026-10-21T11:45:00Z","v":271,"vw":1424.388775},{"c":1430,"h":1430,"l":1425.14,"n":20,"o":1425.14,"t":"2026-10-21T12:15:00Z","v":293,"vw":1426.363571},{"c":1425.5,"h":1426.88,"l":1425.5,"n":20,"o":1426.88,"t":"2026-10-21T12:30:00Z","v":165,"vw":1425.705789},{"c":1437,"h":1437,"l":1426,"n":74,"o":1429.91,"t":"2026-10-21T13:15:00Z","v":948,"vw":1430.443053},{"c":1414.655,"h":1450,"l":1411.7,"n":1683,"o":1434.33,"t":"2026-10-21T13:30:00Z","v":15598,"vw":1434.547501},{"c":1422.52,"h":1430.11,"l":1414.25,"n":1434,"o":1414.25,"t":"2026-10-21T13:45:00Z","v":16541,"vw":1424.80565},{"c":1417.295,"h":1427.02,"l":1417.295,"n":1369,"o":1422.7025,"t":"2026-10-21T14:00:00Z","v":9095,"vw":1422.340738},{"c":1415.895,"h":1418.54,"l":1410.8863,"n":1215,"o":1417.65,"t":"2026-10-21T14:15:00Z","v":8304,"vw":1415.105125},{"c":1421.51,"h":1425.92,"l":1414.95,"n":1191,"o":1418.43,"t":"2026-10-21T14:30:00Z","v":8981,"vw":1421.038656},{"c":1411.04,"h":1423.49,"l":1409.02,"n":1005,"o":1419.65,"t":"2026-10-21T14:45:00Z","v":6101,"vw":1417.587484},{"c":1400.51,"h":1411.67,"l":1399.4,"n":1409,"o":1411.615,"t":"2026-10-21T15:00:00Z","v":11056,"vw":1403.788715},{"c":1396.78,"h":1402.93,"l":1390.12,"n":1664,"o":1399.4,"t":"2026-10-21T15:15:00Z","v":13587,"vw":1396.912633},{"c":1399.25,"h":1401.98,"l":1392.25,"n":1157,"o":1394.435,"t":"2026-10-21T15:30:00Z","v":10051,"vw":1396.964512},{"c":1403.44,"h":1405.91,"l":1399.22,"n":1112,"o":1399.22,"t":"2026-10-21T15:45:00Z","v":8099,"vw":1402.251726},{"c":1402.73,"h":1409.06,"l":1400.56,"n":1110,"o":1403.27,"t":"2026-10-21T16:00:00Z","v":7252,"vw":1403.941754},{"c":1395.91,"h":1404.74,"l":1395,"n":1175,"o":1404.1,"t":"2026-10-21T16:15:00Z","v":17852,"vw":1400.361475},{"c":1398.73,"h":1404.87,"l":1390,"n":1391,"o":1396.61,"t":"2026-10-21T16:30:00Z","v":16622,"vw":1395.780667},{"c":1398.25,"h":1399.98,"l":1394.045,"n":1154,"o":1398.43,"t":"2026-10-21T16:45:00Z","v":11808,"vw":1397.040994},{"c":1402.58,"h":1403.71,"l":1396.77,"n":1576,"o":1396.83,"t":"2026-10-21T17:00:00Z","v":23244,"vw":1400.397151},{"c":1404.955,"h":1406,"l":1400.34,"n":1065,"o":1402.58,"t":"2026-10-21T17:15:00Z","v":10647,"vw":1403.768529},{"c":1402.3,"h":1407.31,"l":1399.13,"n":1385,"o":1405,"t":"2026-10-21T17:30:00Z","v":12257,"vw":1403.497601},{"c":1403.635,"h":1405.88,"l":1402.03,"n":1190,"o":1403.53,"t":"2026-10-21T17:45:00Z","v":10139,"vw":1403.200398},{"c":1407.355,"h":1407.989,"l":1403.27,"n":1105,"o":1404.15,"t":"2026-10-21T18:00:00Z","v":10209,"vw":1405.773859},{"c":1412.25,"h":1413.69,"l":1406.44,"n":1267,"o":1408,"t":"2026-10-21T18:15:00Z","v":18619,"vw":1410.013539},{"c":1419.09,"h":1422.385,"l":1412.03,"n":1881,"o":1412.4,"t":"2026-10-21T18:30:00Z","v":17926,"vw":1417.615393},{"c":1411.77,"h":1423.085,"l":1409.49,"n":1563,"o":1418.8678,"t":"2026-10-21T18:45:00Z","v":16474,"vw":1413.30517},{"c":1410.525,"h":1412.785,"l":1405.44,"n":1768,"o":1412.785,"t":"2026-10-21T19:00:00Z","v":15315,"vw":1409.090692},{"c":1412.605,"h":1414.91,"l":1407.5,"n":1596,"o":1410.52,"t":"2026-10-21T19:15:00Z","v":12953,"vw":1410.227758},{"c":1409.38,"h":1416.075,"l":1408.33,"n":1833,"o":1413.05,"t":"2026-10-21T19:30:00Z","v":15130,"vw":1411.445719},{"c":1400.88,"h":1410.92,"l":1398.15,"n":5364,"o":1409.125,"t":"2026-10-21T19:45:00Z","v":52754,"vw":1401.170767},{"c":1402,"h":1402.06,"l":1399.99,"n":90,"o":1400.35,"t":"2026-10-21T20:00:00Z","v":56130,"vw":1401.271603},{"c":1402,"h":1402,"l":1402,"n":2,"o":1402,"t":"2026-10-21T20:15:00Z","v":182,"vw":1402},{"c":1401.27,"h":1401.27,"l":1401.27,"n":2,"o":1401.27,"t":"2026-10-21T20:30:00Z","v":1224,"vw":1401.27},{"c":1410,"h":1410,"l":1401.3003,"n":10,"o":1401.51,"t":"2026-10-21T21:00:00Z","v":70,"vw":1404.600054},{"c":1403.2685,"h":1403.2685,"l":1403.2685,"n":1,"o":1403.2685,"t":"2026-10-21T21:15:00Z","v":14,"vw":1403.2685},{"c":1405.0403,"h":1405.06,"l":1405.0403,"n":3,"o":1405.06,"t":"2026-10-21T21:45:00Z","v":30,"vw":1405.05015},{"c":1402.11,"h":1402.11,"l":1400,"n":14,"o":1402.11,"t":"2026-10-21T22:00:00Z","v":128,"vw":1401.671176},{"c":1393.96,"h":1402.11,"l":1393.96,"n":35,"o":1402.11,"t":"2026-10-21T22:15:00Z","v":224,"vw":1395.709474},{"c":1393,"h":1395,"l":1393,"n":2,"o":1395,"t":"2026-10-21T22:30:00Z","v":20,"vw":1394},{"c":1390,"h":1390,"l":1390,"n":19,"o":1390,"t":"2026-10-21T23:15:00Z","v":92,"vw":1390},{"c":1388,"h":1388,"l":1388,"n":2,"o":1388,"t":"2026-10-21T23:30:00Z","v":11,"vw":1388},{"c":1355,"h":1376.58,"l":1350,"n":68,"o":1354,"t":"2026-10-22T08:00:00Z","v":664,"vw":1365.640293},{"c":1355,"h":1365,"l":1354.77,"n":22,"o":1361.53,"t":"2026-10-22T09:15:00Z","v":458,"vw":1358.951378},{"c":1359.7,"h":1360,"l":1359.7,"n":5,"o":1360,"t":"2026-10-22T09:30:00Z","v":81,"vw":1359.85},{"c":1352.1,"h":1360.257,"l":1352,"n":43,"o":1360.257,"t":"2026-10-22T11:00:00Z","v":227,"vw":1355.14227},{"c":1350.12,"h":1351,"l":1350.12,"n":25,"o":1350.3,"t":"2026-10-22T11:15:00Z","v":104,"vw":1350.342963},{"c":1351,"h":1351,"l":1329.842,"n":4,"o":1351,"t":"2026-10-22T11:30:00Z","v":121,"vw":1342.184167},{"c":1353.99,"h":1353.99,"l":1351,"n":4,"o":1351,"t":"2026-10-22T12:00:00Z","v":33,"vw":1352.86875},{"c":1350,"h":1354,"l":1350,"n":16,"o":1353.99,"t":"2026-10-22T12:15:00Z","v":86,"vw":1352.258696},{"c":1350,"h":1350,"l":1344.15,"n":32,"o":1350,"t":"2026-10-22T12:45:00Z","v":363,"vw":1347.610511},{"c":1352.01,"h":1359.32,"l":1345.78,"n":204,"o":1349.94,"t":"2026-10-22T13:00:00Z","v":1786,"vw":1350.231695},{"c":1364.76,"h":1364.76,"l":1352,"n":62,"o":1352,"t":"2026-10-22T13:15:00Z","v":502,"vw":1352.718159},{"c":1320.7,"h":1358.7325,"l":1316,"n":3159,"o":1357.5,"t":"2026-10-22T13:30:00Z","v":39138,"vw":1338.634235},{"c":1321.48,"h":1330,"l":1308.24,"n":2899,"o":1320.435,"t":"2026-10-22T13:45:00Z","v":32245,"vw":1318.264921},{"c":1308.855,"h":1331.99,"l":1308.47,"n":3183,"o":1321.485,"t":"2026-10-22T14:00:00Z","v":27260,"vw":1318.182277},{"c":1284.93,"h":1310.67,"l":1284,"n":4444,"o":1308.945,"t":"2026-10-22T14:15:00Z","v":35183,"vw":1299.305025},{"c":1298.65,"h":1304.9,"l":1282.27,"n":3394,"o":1284.855,"t":"2026-10-22T14:30:00Z","v":31094,"vw":1295.75451},{"c":1293.79,"h":1302.39,"l":1286.05,"n":2852,"o":1300.03,"t":"2026-10-22T14:45:00Z","v":27294,"vw":1292.629176},{"c":1282.16,"h":1295.06,"l":1280,"n":3018,"o":1293.4328,"t":"2026-10-22T15:00:00Z","v":22411,"vw":1285.869162},{"c":1281.32,"h":1293.83,"l":1281.17,"n":2665,"o":1282.12,"t":"2026-10-22T15:15:00Z","v":19278,"vw":1288.793039},{"c":1278.195,"h":1283.18,"l":1273.755,"n":2862,"o":1280.69,"t":"2026-10-22T15:30:00Z","v":22317,"vw":1279.278088},{"c":1284.225,"h":1284.225,"l":1272.5,"n":3031,"o":1278.9187,"t":"2026-10-22T15:45:00Z","v":30424,"vw":1277.469072},{"c":1284.12,"h":1287.605,"l":1279.28,"n":2768,"o":1284.2375,"t":"2026-10-22T16:00:00Z","v":23414,"vw":1283.224525},{"c":1282.77,"h":1286.24,"l":1280.66,"n":2186,"o":1284.12,"t":"2026-10-22T16:15:00Z","v":21230,"vw":1283.781428},{"c":1284.57,"h":1289.13,"l":1276.76,"n":2373,"o":1282.54,"t":"2026-10-22T16:30:00Z","v":21535,"vw":1284.268598},{"c":1285.395,"h":1287.22,"l":1279.65,"n":2429,"o":1285.8801,"t":"2026-10-22T16:45:00Z","v":23366,"vw":1282.667684},{"c":1283.965,"h":1288.427,"l":1280.23,"n":2099,"o":1285.395,"t":"2026-10-22T17:00:00Z","v":22609,"vw":1283.985915},{"c":1284.045,"h":1287,"l":1278.22,"n":2824,"o":1284.725,"t":"2026-10-22T17:15:00Z","v":25084,"vw":1282.86267},{"c":1278.78,"h":1283.88,"l":1275.66,"n":2111,"o":1283.09,"t":"2026-10-22T17:30:00Z","v":16565,"vw":1280.184294},{"c":1278.695,"h":1281.84,"l":1276.82,"n":2299,"o":1278.78,"t":"2026-10-22T17:45:00Z","v":19841,"vw":1279.572425},{"c":1277.415,"h":1280.539,"l":1272.25,"n":2365,"o":1278.675,"t":"2026-10-22T18:00:00Z","v":18556,"vw":1276.069836},{"c":1272.75,"h":1279.2,"l":1270.59,"n":2463,"o":1276.89,"t":"2026-10-22T18:15:00Z","v":24951,"vw":1275.266522},{"c":1275.1042,"h":1275.1042,"l":1269.72,"n":2064,"o":1271.6,"t":"2026-10-22T18:30:00Z","v":19431,"vw":1272.642462},{"c":1266.35,"h":1275.51,"l":1266.03,"n":2183,"o":1274.61,"t":"2026-10-22T18:45:00Z","v":18256,"vw":1270.97239},{"c":1267.14,"h":1269.18,"l":1260.81,"n":2799,"o":1266,"t":"2026-10-22T19:00:00Z","v":23629,"vw":1264.09311},{"c":1271.2,"h":1272.38,"l":1262.99,"n":3676,"o":1266.98,"t":"2026-10-22T19:15:00Z","v":33080,"vw":1268.126464},{"c":1262.565,"h":1272.92,"l":1260.88,"n":4806,"o":1271.09,"t":"2026-10-22T19:30:00Z","v":46293,"vw":1265.853108},{"c":1277.33,"h":1280.81,"l":1261.4,"n":10496,"o":1263.04,"t":"2026-10-22T19:45:00Z","v":109666,"vw":1274.120058},{"c":1191.55,"h":1309.66,"l":1177,"n":600,"o":1276.01,"t":"2026-10-22T20:00:00Z","v":82420,"vw":1277.970579},{"c":1190,"h":1239.28,"l":1159.58,"n":1271,"o":1198.99,"t":"2026-10-22T20:15:00Z","v":11960,"vw":1194.878888},{"c":1215,"h":1279.37,"l":1188.2,"n":327,"o":1191.55,"t":"2026-10-22T20:30:00Z","v":5895,"vw":1212.158586},{"c":1175,"h":1219.9999,"l":1170,"n":462,"o":1216.25,"t":"2026-10-22T20:45:00Z","v":2931,"vw":1196.392531},{"c":1220,"h":1220,"l":1179.04,"n":181,"o":1198,"t":"2026-10-22T21:00:00Z","v":1082,"vw":1192.912089},{"c":1205,"h":1216.9,"l":1200.0001,"n":63,"o":1200.0001,"t":"2026-10-22T21:15:00Z","v":209,"vw":1211.607583},{"c":1209.78,"h":1209.78,"l":1209.78,"n":35,"o":1209.78,"t":"2026-10-22T21:30:00Z","v":92,"vw":1209.78},{"c":1199,"h":1205.38,"l":1199,"n":94,"o":1203.5882,"t":"2026-10-22T21:45:00Z","v":1198,"vw":1199.268497},{"c":1214.99,"h":1215,"l":1210,"n":13,"o":1210,"t":"2026-10-22T22:00:00Z","v":74,"vw":1213.998},{"c":1207.02,"h":1207.02,"l":1207.02,"n":1,"o":1207.02,"t":"2026-10-22T22:15:00Z","v":10,"vw":1207.02},{"c":1204.7928,"h":1213.99,"l":1204.7928,"n":4,"o":1213.99,"t":"2026-10-22T22:45:00Z","v":58,"vw":1206.465018},{"c":1211,"h":1214.99,"l":1209,"n":61,"o":1209,"t":"2026-10-22T23:00:00Z","v":297,"vw":1212.500736},{"c":1205,"h":1214.98,"l":1205,"n":25,"o":1214.98,"t":"2026-10-22T23:15:00Z","v":121,"vw":1210.178182},{"c":1213.48,"h":1213.48,"l":1213.48,"n":1,"o":1213.48,"t":"2026-10-22T23:30:00Z","v":15,"vw":1213.48},{"c":1203.6813,"h":1208.775,"l":1203.6813,"n":17,"o":1208.775,"t":"2026-10-22T23:45:00Z","v":103,"vw":1207.576918},{"c":1270.01,"h":1270.01,"l":1250,"n":79,"o":1250,"t":"2026-10-23T08:00:00Z","v":483,"vw":1257.197994},{"c":1259,"h":1259,"l":1249.41,"n":6,"o":1249.41,"t":"2026-10-23T08:15:00Z","v":168,"vw":1252.810759},{"c":1259.03,"h":1259.03,"l":1259.03,"n":2,"o":1259.03,"t":"2026-10-23T08:30:00Z","v":19,"vw":1259.03},{"c":1264.5,"h":1264.94,"l":1263.31,"n":4,"o":1263.31,"t":"2026-10-23T08:45:00Z","v":42,"vw":1264.285714},{"c":1264.94,"h":1264.94,"l":1263.47,"n":3,"o":1263.47,"t":"2026-10-23T09:00:00Z","v":50,"vw":1264.627234},{"c":1250.8,"h":1251,"l":1250.8,"n":8,"o":1251,"t":"2026-10-23T09:15:00Z","v":43,"vw":1250.904762},{"c":1245.05,"h":1245.05,"l":1245.05,"n":2,"o":1245.05,"t":"2026-10-23T09:45:00Z","v":50,"vw":1245.05},{"c":1246.35,"h":1246.35,"l":1246.35,"n":1,"o":1246.35,"t":"2026-10-23T10:15:00Z","v":10,"vw":1246.35},{"c":1238.8585,"h":1248,"l":1238.8585,"n":36,"o":1248,"t":"2026-10-23T11:00:00Z","v":534,"vw":1242.442032}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":11.506572769953053,"strike":1670.5633802816901,"iv":0.7690990610328639,"gamma":0.0006314553990610329,"theta":-0.8387,"vega":0.6014389671361503,"rho":0.08685301838472904,"breakevenPct":35.77579304267947},{"delta":0.15,"premium":19.570370370370373,"strike":1607.0370370370372,"iv":0.8084777777777779,"gamma":0.0008148148148148143,"theta":-1.1727444444444446,"vega":0.7999518518518518,"rho":0.12832882152568612,"breakevenPct":31.298885821698555},{"delta":0.2,"premium":27.923394495412847,"strike":1537.7981651376147,"iv":0.8070853211009175,"gamma":0.001,"theta":-1.4079587155963305,"vega":0.9605036697247706,"rho":0.16948680208993278,"breakevenPct":26.38421253379845},{"delta":0.25,"premium":37.072072072072075,"strike":1480.990990990991,"iv":0.8061441441441441,"gamma":0.00119009009009009,"theta":-1.599053153153153,"vega":1.0903936936936938,"rho":0.21009289107967422,"breakevenPct":22.537244008340174},{"delta":0.3,"premium":47.74671052631579,"strike":1436.0526315789473,"iv":0.8189907894736842,"gamma":0.001219736842105263,"theta":-1.779042105263158,"vega":1.1926763157894738,"rho":0.2495696360478856,"breakevenPct":19.771494654576216},{"delta":0.35,"premium":60.97422907488987,"strike":1399.9118942731277,"iv":0.8543991189427314,"gamma":0.0013,"theta":-1.9790951541850221,"vega":1.270922026431718,"rho":0.2871479956980729,"breakevenPct":17.92195180870274},{"delta":0.4,"premium":73.8558935361217,"strike":1357.9467680608366,"iv":0.8604190114068441,"gamma":0.0013,"theta":-2.081590494296578,"vega":1.3253942965779466,"rho":0.3249966208629517,"breakevenPct":15.574350226192745},{"delta":0.45,"premium":88.81,"strike":1319.3333333333333,"iv":0.8761800000000001,"gamma":0.0013,"theta":-2.1751133333333335,"vega":1.3579899999999998,"rho":0.36132385756817603,"breakevenPct":13.664581817320805},{"delta":0.5,"premium":106.35511363636365,"strike":1281.8939393939393,"iv":0.9009636363636364,"gamma":0.0013,"theta":-2.257119318181818,"vega":1.3686632575757576,"rho":0.3956932350305036,"breakevenPct":12.058726079717978},{"delta":0.55,"premium":126.11187739463602,"strike":1243.3716475095785,"iv":0.9260992337164752,"gamma":0.0012168582375478925,"theta":-2.3049919540229884,"vega":1.357667816091954,"rho":0.42845406238202993,"breakevenPct":10.543982618209785},{"delta":0.6,"premium":148.7609756097561,"strike":1203.4146341463415,"iv":0.9548243902439024,"gamma":0.0012,"theta":-2.323470731707317,"vega":1.325329268292683,"rho":0.4589748211969433,"breakevenPct":9.1468969019543},{"delta":0.65,"premium":175.47065217391304,"strike":1160.7826086956522,"iv":0.9904108695652174,"gamma":0.0011,"theta":-2.3151513043478262,"vega":1.2708034782608697,"rho":0.4865462535992963,"breakevenPct":7.8616533582782235},{"delta":0.7,"premium":208.6265151515151,"strike":1113.4343434343434,"iv":1.0411535353535353,"gamma":0.0009671717171717175,"theta":-2.287729797979798,"vega":1.1925489898989898,"rho":0.509149524384927,"breakevenPct":6.71605018538102},{"delta":0.75,"premium":249.7587878787879,"strike":1059.030303030303,"iv":1.1076072727272728,"gamma":0.0008,"theta":-2.229601818181818,"vega":1.0903848484848484,"rho":0.5256038627758214,"breakevenPct":5.644760148886323},{"delta":0.8,"premium":307.5332,"strike":989.76,"iv":1.2205416,"gamma":0.0006487999999999997,"theta":-2.165964,"vega":0.9603679999999999,"rho":0.5293410518710264,"breakevenPct":4.716817941677761},{"delta":0.85,"premium":392.2528344303442,"strike":894.9580940983437,"iv":1.40243508164701,"gamma":0.0004930618303216742,"theta":-2.0709084325767235,"vega":0.8044130129034026,"rho":0.5134429329193465,"breakevenPct":3.902982344528284}],"put":[{"delta":0.1,"premium":13.258536585365855,"strike":974.0487804878048,"iv":0.7451234146341463,"gamma":0.0006702439024390244,"theta":-0.7856839024390244,"vega":0.6011839024390244,"rho":-0.11097023807296048,"breakevenPct":22.445521913726303},{"delta":0.15,"premium":21.664782608695653,"strike":1026.3478260869565,"iv":0.7382347826086957,"gamma":0.0009317391304347827,"theta":-1.0312847826086957,"vega":0.79915,"rho":-0.16683297130087654,"breakevenPct":18.902518449180366},{"delta":0.2,"premium":30.913858695652173,"strike":1069.4565217391305,"iv":0.7308369565217391,"gamma":0.0011472826086956522,"theta":-1.2223885869565216,"vega":0.9601125,"rho":-0.22305942256338157,"breakevenPct":16.169387945154487},{"delta":0.25,"premium":40.518274111675126,"strike":1108.527918781726,"iv":0.7150401015228426,"gamma":0.0012852791878172588,"theta":-1.3530568527918783,"vega":1.0898730964467005,"rho":-0.2793595805076957,"breakevenPct":13.79082884203073},{"delta":0.3,"premium":50.22767857142857,"strike":1144.642857142857,"iv":0.6915464285714286,"gamma":0.0015,"theta":-1.4269321428571426,"vega":1.1920482142857143,"rho":-0.3356354637217167,"breakevenPct":11.65938817294885},{"delta":0.35,"premium":61.82964169381108,"strike":1175.7654723127037,"iv":0.6862687296416938,"gamma":0.001578827361563518,"theta":-1.503042671009772,"vega":1.2701745928338763,"rho":-0.393118951340201,"breakevenPct":10.08369150965243},{"delta":0.4,"premium":73.41749271137027,"strike":1206.0058309037902,"iv":0.6713877551020409,"gamma":0.0017,"theta":-1.5267827988338194,"vega":1.3245481049562684,"rho":-0.4505484163025896,"breakevenPct":8.578071007106958},{"delta":0.45,"premium":84.5058495821727,"strike":1234.4846796657382,"iv":0.648908077994429,"gamma":0.0017724233983286907,"theta":-1.5034442896935933,"vega":1.3570362116991646,"rho":-0.5075847975722751,"breakevenPct":7.174319740021531},{"delta":0.5,"premium":97.97749326145554,"strike":1262.1024258760108,"iv":0.6378277628032345,"gamma":0.0018,"theta":-1.4812946091644206,"vega":1.3683059299191376,"rho":-0.5662338240536116,"breakevenPct":6.032453858567777},{"delta":0.55,"premium":111.47923076923077,"strike":1288.6153846153845,"iv":0.621376923076923,"gamma":0.0018430769230769232,"theta":-1.4200815384615384,"vega":1.3564753846153847,"rho":-0.6248752083051001,"breakevenPct":4.982194992716785},{"delta":0.6,"premium":125.48932291666665,"strike":1314.4791666666667,"iv":0.6029401041666667,"gamma":0.0019,"theta":-1.3327708333333335,"vega":1.3243192708333333,"rho":-0.6838553004549431,"breakevenPct":4.025371440725485},{"delta":0.65,"premium":141.2142857142857,"strike":1340.5714285714287,"iv":0.5872114285714286,"gamma":0.0018,"theta":-1.2308514285714287,"vega":1.27076,"rho":-0.7440685690988424,"breakevenPct":3.188528564227238},{"delta":0.7,"premium":157.47810218978103,"strike":1366.1313868613138,"iv":0.5675313868613139,"gamma":0.0017693430656934308,"theta":-1.0978525547445257,"vega":1.1912715328467154,"rho":-0.8046109978222317,"breakevenPct":2.438148935368095},{"delta":0.75,"premium":173.71527777777777,"strike":1390.858585858586,"iv":0.5425843434343435,"gamma":0.0017,"theta":-0.9366247474747476,"vega":1.0881934343434343,"rho":-0.8651405931964781,"breakevenPct":1.7528387559347554},{"delta":0.8,"premium":188.26676829268294,"strike":1412.9674796747968,"iv":0.5086134146341463,"gamma":0.0016351626016260163,"theta":-0.7448394308943088,"vega":0.9572540650406504,"rho":-0.9242896068651391,"breakevenPct":1.1428091761800256},{"delta":0.85,"premium":216.86165730337078,"strike":1447.556179775281,"iv":0.4982067415730337,"gamma":0.001324438202247191,"theta":-0.5745814606741573,"vega":0.7993101123595506,"rho":-0.9940536815711629,"breakevenPct":0.658991929109736},{"delta":0.9,"premium":218.19764065335752,"strike":1454.7005444646097,"iv":0.42341542649727765,"gamma":0.0011794918330308528,"theta":-0.3125005444646096,"vega":0.5966172413793102,"rho":-1.0429671941689702,"breakevenPct":0.19014247299007925}]},"raw":{"call":[{"delta":0.1,"premium":11.506572769953053,"strike":1670.5633802816901,"iv":0.7690990610328639,"gamma":0.0006314553990610329,"theta":-0.8387,"vega":0.6014389671361503,"rho":0.08685301838472904,"breakevenPct":35.77579304267947},{"delta":0.15,"premium":19.570370370370373,"strike":1607.0370370370372,"iv":0.8084777777777779,"gamma":0.0008148148148148143,"theta":-1.1727444444444446,"vega":0.7999518518518518,"rho":0.12832882152568612,"breakevenPct":31.298885821698555},{"delta":0.2,"premium":27.923394495412847,"strike":1537.7981651376147,"iv":0.8070853211009175,"gamma":0.001,"theta":-1.4079587155963305,"vega":0.9605036697247706,"rho":0.16948680208993278,"breakevenPct":26.38421253379845},{"delta":0.25,"premium":37.072072072072075,"strike":1480.990990990991,"iv":0.8061441441441441,"gamma":0.00119009009009009,"theta":-1.599053153153153,"vega":1.0903936936936938,"rho":0.21009289107967422,"breakevenPct":22.537244008340174},{"delta":0.3,"premium":47.74671052631579,"strike":1436.0526315789473,"iv":0.8189907894736842,"gamma":0.001219736842105263,"theta":-1.779042105263158,"vega":1.1926763157894738,"rho":0.2495696360478856,"breakevenPct":19.771494654576216},{"delta":0.35,"premium":60.97422907488987,"strike":1399.9118942731277,"iv":0.8543991189427314,"gamma":0.0013,"theta":-1.9790951541850221,"vega":1.270922026431718,"rho":0.2871479956980729,"breakevenPct":17.92195180870274},{"delta":0.4,"premium":73.8558935361217,"strike":1357.9467680608366,"iv":0.8604190114068441,"gamma":0.0013,"theta":-2.081590494296578,"vega":1.3253942965779466,"rho":0.3249966208629517,"breakevenPct":15.574350226192745},{"delta":0.45,"premium":88.81,"strike":1319.3333333333333,"iv":0.8761800000000001,"gamma":0.0013,"theta":-2.1751133333333335,"vega":1.3579899999999998,"rho":0.36132385756817603,"breakevenPct":13.664581817320805},{"delta":0.5,"premium":106.35511363636365,"strike":1281.8939393939393,"iv":0.9009636363636364,"gamma":0.0013,"theta":-2.257119318181818,"vega":1.3686632575757576,"rho":0.3956932350305036,"breakevenPct":12.058726079717978},{"delta":0.55,"premium":126.11187739463602,"strike":1243.3716475095785,"iv":0.9260992337164752,"gamma":0.0012168582375478925,"theta":-2.3049919540229884,"vega":1.357667816091954,"rho":0.42845406238202993,"breakevenPct":10.543982618209785},{"delta":0.6,"premium":148.7609756097561,"strike":1203.4146341463415,"iv":0.9548243902439024,"gamma":0.0012,"theta":-2.323470731707317,"vega":1.325329268292683,"rho":0.4589748211969433,"breakevenPct":9.1468969019543},{"delta":0.65,"premium":175.47065217391304,"strike":1160.7826086956522,"iv":0.9904108695652174,"gamma":0.0011,"theta":-2.3151513043478262,"vega":1.2708034782608697,"rho":0.4865462535992963,"breakevenPct":7.8616533582782235},{"delta":0.7,"premium":208.6265151515151,"strike":1113.4343434343434,"iv":1.0411535353535353,"gamma":0.0009671717171717175,"theta":-2.287729797979798,"vega":1.1925489898989898,"rho":0.509149524384927,"breakevenPct":6.71605018538102},{"delta":0.75,"premium":249.7587878787879,"strike":1059.030303030303,"iv":1.1076072727272728,"gamma":0.0008,"theta":-2.229601818181818,"vega":1.0903848484848484,"rho":0.5256038627758214,"breakevenPct":5.644760148886323},{"delta":0.8,"premium":307.5332,"strike":989.76,"iv":1.2205416,"gamma":0.0006487999999999997,"theta":-2.165964,"vega":0.9603679999999999,"rho":0.5293410518710264,"breakevenPct":4.716817941677761},{"delta":0.85,"premium":392.2528344303442,"strike":894.9580940983437,"iv":1.40243508164701,"gamma":0.0004930618303216742,"theta":-2.0709084325767235,"vega":0.8044130129034026,"rho":0.5134429329193465,"breakevenPct":3.902982344528284}],"put":[{"delta":0.1,"premium":13.258536585365855,"strike":974.0487804878048,"iv":0.7451234146341463,"gamma":0.0006702439024390244,"theta":-0.7856839024390244,"vega":0.6011839024390244,"rho":-0.11097023807296048,"breakevenPct":22.445521913726303},{"delta":0.15,"premium":21.664782608695653,"strike":1026.3478260869565,"iv":0.7382347826086957,"gamma":0.0009317391304347827,"theta":-1.0312847826086957,"vega":0.79915,"rho":-0.16683297130087654,"breakevenPct":18.902518449180366},{"delta":0.2,"premium":30.913858695652173,"strike":1069.4565217391305,"iv":0.7308369565217391,"gamma":0.0011472826086956522,"theta":-1.2223885869565216,"vega":0.9601125,"rho":-0.22305942256338157,"breakevenPct":16.169387945154487},{"delta":0.25,"premium":40.518274111675126,"strike":1108.527918781726,"iv":0.7150401015228426,"gamma":0.0012852791878172588,"theta":-1.3530568527918783,"vega":1.0898730964467005,"rho":-0.2793595805076957,"breakevenPct":13.79082884203073},{"delta":0.3,"premium":50.22767857142857,"strike":1144.642857142857,"iv":0.6915464285714286,"gamma":0.0015,"theta":-1.4269321428571426,"vega":1.1920482142857143,"rho":-0.3356354637217167,"breakevenPct":11.65938817294885},{"delta":0.35,"premium":61.82964169381108,"strike":1175.7654723127037,"iv":0.6862687296416938,"gamma":0.001578827361563518,"theta":-1.503042671009772,"vega":1.2701745928338763,"rho":-0.393118951340201,"breakevenPct":10.08369150965243},{"delta":0.4,"premium":73.41749271137027,"strike":1206.0058309037902,"iv":0.6713877551020409,"gamma":0.0017,"theta":-1.5267827988338194,"vega":1.3245481049562684,"rho":-0.4505484163025896,"breakevenPct":8.578071007106958},{"delta":0.45,"premium":84.5058495821727,"strike":1234.4846796657382,"iv":0.648908077994429,"gamma":0.0017724233983286907,"theta":-1.5034442896935933,"vega":1.3570362116991646,"rho":-0.5075847975722751,"breakevenPct":7.174319740021531},{"delta":0.5,"premium":97.97749326145554,"strike":1262.1024258760108,"iv":0.6378277628032345,"gamma":0.0018,"theta":-1.4812946091644206,"vega":1.3683059299191376,"rho":-0.5662338240536116,"breakevenPct":6.032453858567777},{"delta":0.55,"premium":111.47923076923077,"strike":1288.6153846153845,"iv":0.621376923076923,"gamma":0.0018430769230769232,"theta":-1.4200815384615384,"vega":1.3564753846153847,"rho":-0.6248752083051001,"breakevenPct":4.982194992716785},{"delta":0.6,"premium":125.48932291666665,"strike":1314.4791666666667,"iv":0.6029401041666667,"gamma":0.0019,"theta":-1.3327708333333335,"vega":1.3243192708333333,"rho":-0.6838553004549431,"breakevenPct":4.025371440725485},{"delta":0.65,"premium":141.2142857142857,"strike":1340.5714285714287,"iv":0.5872114285714286,"gamma":0.0018,"theta":-1.2308514285714287,"vega":1.27076,"rho":-0.7440685690988424,"breakevenPct":3.188528564227238},{"delta":0.7,"premium":157.47810218978103,"strike":1366.1313868613138,"iv":0.5675313868613139,"gamma":0.0017693430656934308,"theta":-1.0978525547445257,"vega":1.1912715328467154,"rho":-0.8046109978222317,"breakevenPct":2.438148935368095},{"delta":0.75,"premium":173.71527777777777,"strike":1390.858585858586,"iv":0.5425843434343435,"gamma":0.0017,"theta":-0.9366247474747476,"vega":1.0881934343434343,"rho":-0.8651405931964781,"breakevenPct":1.7528387559347554},{"delta":0.8,"premium":188.26676829268294,"strike":1412.9674796747968,"iv":0.5086134146341463,"gamma":0.0016351626016260163,"theta":-0.7448394308943088,"vega":0.9572540650406504,"rho":-0.9242896068651391,"breakevenPct":1.1428091761800256},{"delta":0.85,"premium":216.86165730337078,"strike":1447.556179775281,"iv":0.4982067415730337,"gamma":0.001324438202247191,"theta":-0.5745814606741573,"vega":0.7993101123595506,"rho":-0.9940536815711629,"breakevenPct":0.658991929109736},{"delta":0.9,"premium":218.19764065335752,"strike":1454.7005444646097,"iv":0.42341542649727765,"gamma":0.0011794918330308528,"theta":-0.3125005444646096,"vega":0.5966172413793102,"rho":-1.0429671941689702,"breakevenPct":0.19014247299007925}]}},"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"}}