{"symbol":"GWW","url":"https://intraalpha.com/companies/GWW","capturedAt":"2026-10-23T01:59:52.681Z","state":"ready","quote":{"symbol":"GWW","last_price":1360.08,"prev_close":1351.87,"regular_close":1360.08,"change":8.21,"change_pct":0.6073,"regular_change":8.21,"regular_change_pct":0.6073,"extended_change":0,"extended_change_pct":0,"bid":1331.12,"ask":1360.06,"bid_size":10,"ask_size":20,"volume":225168,"vwap":1349.238798,"open":1352.49,"high":1360.12,"low":1308.22,"close":1360.08,"trade_count":22918,"last_trade_at":"2026-10-22T23:00:00.002474359Z","last_quote_at":"2026-10-23T00:00:00.202323322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:50.982583031-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GWW","fetched_at":"2026-10-23T01:59:52.219133+00:00","name":"WW Grainger Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"W. W. Grainger, Inc. is an American Fortune 500 industrial supply company founded in 1927 in Chicago by William W. (Bill) Grainger.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":63826002000,"ebitda":3216000000,"pe_ratio":34.02,"peg_ratio":1.732,"book_value":87.71,"dividend_per_share":9.27,"dividend_yield":0.0069,"eps":39.74,"revenue_ttm":18845000000,"gross_profit_ttm":7424000000,"profit_margin":0.0992,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.199,"return_on_equity_ttm":0.461,"quarterly_earnings_growth":0.205,"quarterly_revenue_growth":0.103,"analyst_target_price":1331.57,"analyst_number":1,"beta":1.013,"fifty_two_week_high":1417.14,"fifty_two_week_low":901.22,"fifty_day_ma":1293.96,"two_hundred_day_ma":1223.56,"shares_outstanding":47213100,"forward_pe":24.75,"price_to_sales":3.379,"price_to_book":14.49,"ev_to_revenue":3.293,"ev_to_ebitda":20.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:52.219133+00:00"},"optionObservedAt":"2026-10-22T19:55:01.852Z","bars":[{"c":1334.06,"h":1347.92,"l":1333.6,"n":104,"o":1340,"t":"2026-10-16T13:30:00Z","v":11639,"vw":1336.692969},{"c":1333.22,"h":1340.37,"l":1332.84,"n":148,"o":1340.37,"t":"2026-10-16T13:35:00Z","v":1342,"vw":1336.093492},{"c":1345.38,"h":1345.38,"l":1336.56,"n":179,"o":1338.11,"t":"2026-10-16T13:40:00Z","v":907,"vw":1339.827223},{"c":1348,"h":1348,"l":1343.12,"n":253,"o":1343.975,"t":"2026-10-16T13:45:00Z","v":1804,"vw":1345.924059},{"c":1345.73,"h":1349.88,"l":1343.34,"n":356,"o":1349.32,"t":"2026-10-16T13:50:00Z","v":3827,"vw":1347.688962},{"c":1339.27,"h":1347.775,"l":1339.27,"n":521,"o":1343.4,"t":"2026-10-16T13:55:00Z","v":8369,"vw":1345.544446},{"c":1337.66,"h":1340.465,"l":1337.31,"n":198,"o":1337.97,"t":"2026-10-16T14:00:00Z","v":1044,"vw":1339.152207},{"c":1338.56,"h":1341.74,"l":1337.28,"n":285,"o":1337.44,"t":"2026-10-16T14:05:00Z","v":3576,"vw":1340.194458},{"c":1334.32,"h":1340.02,"l":1334.32,"n":240,"o":1338.58,"t":"2026-10-16T14:10:00Z","v":1728,"vw":1338.396408},{"c":1335.11,"h":1336.47,"l":1334.13,"n":155,"o":1336.1,"t":"2026-10-16T14:15:00Z","v":894,"vw":1335.177184},{"c":1337.62,"h":1339.81,"l":1335.7086,"n":177,"o":1336,"t":"2026-10-16T14:20:00Z","v":1145,"vw":1338.417753},{"c":1337.85,"h":1340.5,"l":1337.78,"n":174,"o":1337.78,"t":"2026-10-16T14:25:00Z","v":794,"vw":1339.135502},{"c":1340.04,"h":1342.11,"l":1337.935,"n":137,"o":1337.935,"t":"2026-10-16T14:30:00Z","v":1954,"vw":1339.612652},{"c":1339.46,"h":1341.304,"l":1339.195,"n":190,"o":1339.195,"t":"2026-10-16T14:35:00Z","v":1021,"vw":1339.834148},{"c":1336.67,"h":1339.13,"l":1336.67,"n":111,"o":1339.13,"t":"2026-10-16T14:40:00Z","v":573,"vw":1337.675072},{"c":1337.31,"h":1338.32,"l":1335.55,"n":234,"o":1337.4,"t":"2026-10-16T14:45:00Z","v":3591,"vw":1337.258478},{"c":1338.11,"h":1338.46,"l":1336.74,"n":146,"o":1337.565,"t":"2026-10-16T14:50:00Z","v":1175,"vw":1337.615461},{"c":1336.62,"h":1340.61,"l":1336.62,"n":215,"o":1338.65,"t":"2026-10-16T14:55:00Z","v":1821,"vw":1338.412586},{"c":1336.62,"h":1338.23,"l":1336.62,"n":89,"o":1337.295,"t":"2026-10-16T15:00:00Z","v":592,"vw":1337.344931},{"c":1335.965,"h":1338.67,"l":1335.18,"n":195,"o":1337.57,"t":"2026-10-16T15:05:00Z","v":964,"vw":1337.702979},{"c":1331.73,"h":1336.36,"l":1331.73,"n":158,"o":1336.36,"t":"2026-10-16T15:10:00Z","v":637,"vw":1333.571746},{"c":1331.445,"h":1331.445,"l":1330,"n":200,"o":1331.19,"t":"2026-10-16T15:15:00Z","v":999,"vw":1330.775112},{"c":1330.42,"h":1331.45,"l":1329.155,"n":147,"o":1331.42,"t":"2026-10-16T15:20:00Z","v":861,"vw":1330.156583},{"c":1330.725,"h":1332.12,"l":1330.39,"n":220,"o":1330.445,"t":"2026-10-16T15:25:00Z","v":1430,"vw":1331.414166},{"c":1331.62,"h":1331.89,"l":1329.68,"n":200,"o":1330.83,"t":"2026-10-16T15:30:00Z","v":1524,"vw":1331.288309},{"c":1335.365,"h":1335.45,"l":1331.84,"n":227,"o":1332.08,"t":"2026-10-16T15:35:00Z","v":1681,"vw":1334.200976},{"c":1332.33,"h":1336.26,"l":1332.33,"n":136,"o":1336.26,"t":"2026-10-16T15:40:00Z","v":854,"vw":1335.235816},{"c":1330.71,"h":1333.36,"l":1330.68,"n":188,"o":1331.76,"t":"2026-10-16T15:45:00Z","v":1022,"vw":1332.107342},{"c":1331.62,"h":1332.69,"l":1330.68,"n":167,"o":1330.68,"t":"2026-10-16T15:50:00Z","v":862,"vw":1331.908321},{"c":1329.27,"h":1331.61,"l":1329.255,"n":103,"o":1331.61,"t":"2026-10-16T15:55:00Z","v":508,"vw":1330.273674},{"c":1330.08,"h":1330.09,"l":1328.03,"n":174,"o":1328.03,"t":"2026-10-16T16:00:00Z","v":1513,"vw":1328.531212},{"c":1330.005,"h":1331.24,"l":1329.915,"n":115,"o":1330.29,"t":"2026-10-16T16:05:00Z","v":688,"vw":1330.536827},{"c":1329.2825,"h":1330.09,"l":1328.09,"n":140,"o":1330.005,"t":"2026-10-16T16:10:00Z","v":745,"vw":1329.061514},{"c":1327.765,"h":1329.18,"l":1327.085,"n":139,"o":1329.18,"t":"2026-10-16T16:15:00Z","v":714,"vw":1327.986532},{"c":1327.205,"h":1329.785,"l":1327.2,"n":125,"o":1327.88,"t":"2026-10-16T16:20:00Z","v":746,"vw":1328.875728},{"c":1327.15,"h":1328.65,"l":1326.1821,"n":250,"o":1327.19,"t":"2026-10-16T16:25:00Z","v":3148,"vw":1327.134159},{"c":1328.2595,"h":1328.33,"l":1326.485,"n":161,"o":1327.6,"t":"2026-10-16T16:30:00Z","v":770,"vw":1327.482586},{"c":1326.25,"h":1328.24,"l":1326.25,"n":124,"o":1328.24,"t":"2026-10-16T16:35:00Z","v":845,"vw":1327.627551},{"c":1326.85,"h":1326.9,"l":1326.42,"n":130,"o":1326.42,"t":"2026-10-16T16:40:00Z","v":457,"vw":1326.674573},{"c":1325.24,"h":1326.37,"l":1325.24,"n":132,"o":1325.82,"t":"2026-10-16T16:45:00Z","v":592,"vw":1325.582976},{"c":1326.08,"h":1326.53,"l":1324.0323,"n":252,"o":1325.85,"t":"2026-10-16T16:50:00Z","v":1247,"vw":1325.594914},{"c":1327.5575,"h":1327.5575,"l":1326.56,"n":149,"o":1326.56,"t":"2026-10-16T16:55:00Z","v":1538,"vw":1326.701346},{"c":1324.6025,"h":1327.81,"l":1324.575,"n":147,"o":1327.81,"t":"2026-10-16T17:00:00Z","v":637,"vw":1325.783331},{"c":1326.06,"h":1326.06,"l":1324.435,"n":184,"o":1325.23,"t":"2026-10-16T17:05:00Z","v":943,"vw":1325.005242},{"c":1326.185,"h":1326.71,"l":1325.48,"n":156,"o":1325.48,"t":"2026-10-16T17:10:00Z","v":830,"vw":1326.179545},{"c":1325.27,"h":1326.2,"l":1325.27,"n":116,"o":1326.2,"t":"2026-10-16T17:15:00Z","v":455,"vw":1325.712074},{"c":1325,"h":1325,"l":1323.37,"n":167,"o":1324.31,"t":"2026-10-16T17:20:00Z","v":793,"vw":1324.083765},{"c":1325.79,"h":1325.8845,"l":1324.92,"n":132,"o":1325.29,"t":"2026-10-16T17:25:00Z","v":547,"vw":1325.421594},{"c":1325.625,"h":1326.15,"l":1325.06,"n":215,"o":1326.05,"t":"2026-10-16T17:30:00Z","v":1272,"vw":1325.658369},{"c":1321.19,"h":1325.93,"l":1321.19,"n":266,"o":1325.635,"t":"2026-10-16T17:35:00Z","v":2221,"vw":1323.420826},{"c":1323.99,"h":1324,"l":1321.135,"n":168,"o":1321.135,"t":"2026-10-16T17:40:00Z","v":931,"vw":1323.091616},{"c":1322.41,"h":1324.37,"l":1322.41,"n":169,"o":1324.37,"t":"2026-10-16T17:45:00Z","v":701,"vw":1323.153222},{"c":1321.98,"h":1323.89,"l":1321.98,"n":200,"o":1322.46,"t":"2026-10-16T17:50:00Z","v":1251,"vw":1323.288512},{"c":1322.11,"h":1322.36,"l":1321.69,"n":114,"o":1321.73,"t":"2026-10-16T17:55:00Z","v":530,"vw":1322.05313},{"c":1320.41,"h":1321.88,"l":1319.355,"n":307,"o":1321.7,"t":"2026-10-16T18:00:00Z","v":1963,"vw":1321.06498},{"c":1322.61,"h":1322.61,"l":1320.07,"n":256,"o":1320.6,"t":"2026-10-16T18:05:00Z","v":1602,"vw":1321.414475},{"c":1322.13,"h":1323.51,"l":1321.51,"n":206,"o":1323.04,"t":"2026-10-16T18:10:00Z","v":2101,"vw":1322.74118},{"c":1322.16,"h":1324.5,"l":1321.33,"n":206,"o":1322.15,"t":"2026-10-16T18:15:00Z","v":1192,"vw":1322.790932},{"c":1323.19,"h":1323.44,"l":1320.2201,"n":184,"o":1321.18,"t":"2026-10-16T18:20:00Z","v":1110,"vw":1322.018994},{"c":1322.135,"h":1323.36,"l":1322.06,"n":129,"o":1323.36,"t":"2026-10-16T18:25:00Z","v":1152,"vw":1322.278126},{"c":1322.76,"h":1323.53,"l":1322.145,"n":304,"o":1322.145,"t":"2026-10-16T18:30:00Z","v":1726,"vw":1322.674912},{"c":1321.455,"h":1323.19,"l":1321.3725,"n":282,"o":1323.015,"t":"2026-10-16T18:35:00Z","v":4555,"vw":1322.324961},{"c":1321.31,"h":1322.32,"l":1320.99,"n":385,"o":1321.385,"t":"2026-10-16T18:40:00Z","v":5831,"vw":1321.668206},{"c":1325.6599,"h":1325.6599,"l":1321.32,"n":494,"o":1321.32,"t":"2026-10-16T18:45:00Z","v":7955,"vw":1322.65656},{"c":1325.68,"h":1325.68,"l":1322.86,"n":188,"o":1324.9575,"t":"2026-10-16T18:50:00Z","v":1219,"vw":1324.607254},{"c":1326.19,"h":1326.8899,"l":1325.01,"n":180,"o":1325.01,"t":"2026-10-16T18:55:00Z","v":1346,"vw":1326.066562},{"c":1325.89,"h":1326.9,"l":1325,"n":194,"o":1325.83,"t":"2026-10-16T19:00:00Z","v":868,"vw":1326.15364},{"c":1325.39,"h":1326.82,"l":1325.15,"n":128,"o":1326.185,"t":"2026-10-16T19:05:00Z","v":591,"vw":1326.173345},{"c":1327.17,"h":1327.47,"l":1325.385,"n":280,"o":1325.385,"t":"2026-10-16T19:10:00Z","v":1450,"vw":1326.560351},{"c":1322.71,"h":1327.125,"l":1322.46,"n":340,"o":1327.085,"t":"2026-10-16T19:15:00Z","v":3757,"vw":1323.980107},{"c":1326.075,"h":1326.0875,"l":1322.5,"n":442,"o":1322.54,"t":"2026-10-16T19:20:00Z","v":5630,"vw":1324.496851},{"c":1327.45,"h":1327.45,"l":1325.54,"n":365,"o":1326.115,"t":"2026-10-16T19:25:00Z","v":2311,"vw":1326.236774},{"c":1324.07,"h":1327.93,"l":1323.25,"n":438,"o":1327.445,"t":"2026-10-16T19:30:00Z","v":3439,"vw":1325.119669},{"c":1325,"h":1325.775,"l":1323.355,"n":566,"o":1323.58,"t":"2026-10-16T19:35:00Z","v":9720,"vw":1324.444484},{"c":1325.21,"h":1325.21,"l":1322.55,"n":620,"o":1325.175,"t":"2026-10-16T19:40:00Z","v":6215,"vw":1324.068452},{"c":1328.175,"h":1328.44,"l":1324.46,"n":644,"o":1325.21,"t":"2026-10-16T19:45:00Z","v":4536,"vw":1326.196412},{"c":1330.3,"h":1331.85,"l":1327.42,"n":952,"o":1327.56,"t":"2026-10-16T19:50:00Z","v":5998,"vw":1329.97877},{"c":1330.42,"h":1330.76,"l":1328.225,"n":2038,"o":1330.09,"t":"2026-10-16T19:55:00Z","v":17055,"vw":1329.33434},{"c":1330.7,"h":1330.7,"l":1330.7,"n":104,"o":1330.7,"t":"2026-10-16T20:00:00Z","v":58709,"vw":1330.7},{"c":1342.5,"h":1342.5,"l":1342.5,"n":3,"o":1342.5,"t":"2026-10-19T11:00:00Z","v":16,"vw":1342.5},{"c":1332.705,"h":1338.37,"l":1329.7636,"n":231,"o":1331.8,"t":"2026-10-19T13:30:00Z","v":2251,"vw":1332.558197},{"c":1334.89,"h":1334.93,"l":1331.29,"n":97,"o":1331.29,"t":"2026-10-19T13:35:00Z","v":489,"vw":1333.077788},{"c":1328.89,"h":1333.42,"l":1328.21,"n":160,"o":1333.42,"t":"2026-10-19T13:40:00Z","v":672,"vw":1330.208834},{"c":1326.98,"h":1329.28,"l":1324.69,"n":308,"o":1328.43,"t":"2026-10-19T13:45:00Z","v":3058,"vw":1326.88728},{"c":1328.72,"h":1328.73,"l":1323.95,"n":101,"o":1326.9325,"t":"2026-10-19T13:50:00Z","v":720,"vw":1326.407573},{"c":1327.39,"h":1327.39,"l":1324.9,"n":110,"o":1325.14,"t":"2026-10-19T13:55:00Z","v":673,"vw":1325.839174},{"c":1328.4,"h":1328.77,"l":1325.66,"n":261,"o":1325.68,"t":"2026-10-19T14:00:00Z","v":1409,"vw":1327.802978},{"c":1329.8,"h":1330.03,"l":1327.27,"n":209,"o":1328.65,"t":"2026-10-19T14:05:00Z","v":3663,"vw":1329.006799},{"c":1325.23,"h":1328.66,"l":1325.23,"n":254,"o":1328.66,"t":"2026-10-19T14:10:00Z","v":1875,"vw":1327.226782},{"c":1328.585,"h":1328.595,"l":1325.71,"n":119,"o":1325.71,"t":"2026-10-19T14:15:00Z","v":1645,"vw":1327.712711},{"c":1328.855,"h":1330.24,"l":1327.12,"n":340,"o":1327.12,"t":"2026-10-19T14:20:00Z","v":5160,"vw":1329.229557},{"c":1325.91,"h":1328.67,"l":1325.9,"n":217,"o":1328.67,"t":"2026-10-19T14:25:00Z","v":1966,"vw":1326.700543},{"c":1322.46,"h":1326.29,"l":1322.46,"n":140,"o":1326.205,"t":"2026-10-19T14:30:00Z","v":791,"vw":1324.820619},{"c":1323.9299,"h":1323.9299,"l":1321.94,"n":153,"o":1321.94,"t":"2026-10-19T14:35:00Z","v":976,"vw":1322.475043},{"c":1322.74,"h":1322.74,"l":1321.14,"n":166,"o":1322.52,"t":"2026-10-19T14:40:00Z","v":963,"vw":1321.98275},{"c":1322.64,"h":1323.79,"l":1322.64,"n":133,"o":1322.725,"t":"2026-10-19T14:45:00Z","v":801,"vw":1323.078195},{"c":1321.62,"h":1322.31,"l":1320.7525,"n":182,"o":1322.12,"t":"2026-10-19T14:50:00Z","v":1296,"vw":1321.434709},{"c":1321.5,"h":1321.66,"l":1318.62,"n":287,"o":1320.91,"t":"2026-10-19T14:55:00Z","v":3860,"vw":1320.576738},{"c":1322.18,"h":1323.05,"l":1320.13,"n":177,"o":1321.46,"t":"2026-10-19T15:00:00Z","v":948,"vw":1321.199691},{"c":1322.4,"h":1323.18,"l":1320.12,"n":170,"o":1322.185,"t":"2026-10-19T15:05:00Z","v":1242,"vw":1321.539365},{"c":1323.26,"h":1324.75,"l":1322.525,"n":108,"o":1323.42,"t":"2026-10-19T15:10:00Z","v":1824,"vw":1323.397202},{"c":1325.49,"h":1326.655,"l":1323.29,"n":220,"o":1323.29,"t":"2026-10-19T15:15:00Z","v":1794,"vw":1325.505293},{"c":1326.11,"h":1326.37,"l":1324.54,"n":149,"o":1325.65,"t":"2026-10-19T15:20:00Z","v":1134,"vw":1325.432598},{"c":1324.3775,"h":1326.12,"l":1323.96,"n":200,"o":1326.12,"t":"2026-10-19T15:25:00Z","v":1966,"vw":1324.640738},{"c":1322.47,"h":1323.88,"l":1321.56,"n":166,"o":1323.88,"t":"2026-10-19T15:30:00Z","v":802,"vw":1322.655567},{"c":1324.34,"h":1324.55,"l":1322.55,"n":208,"o":1322.55,"t":"2026-10-19T15:35:00Z","v":2529,"vw":1324.030063},{"c":1324.08,"h":1324.83,"l":1323.55,"n":133,"o":1324.34,"t":"2026-10-19T15:40:00Z","v":836,"vw":1324.041974},{"c":1323.06,"h":1323.855,"l":1322.98,"n":140,"o":1323.83,"t":"2026-10-19T15:45:00Z","v":792,"vw":1323.278181},{"c":1322.18,"h":1324.1,"l":1322.06,"n":184,"o":1323.3,"t":"2026-10-19T15:50:00Z","v":1243,"vw":1322.911037},{"c":1321.44,"h":1322.365,"l":1321.1,"n":188,"o":1322.365,"t":"2026-10-19T15:55:00Z","v":1732,"vw":1321.518928},{"c":1319.63,"h":1321.92,"l":1318.17,"n":235,"o":1321.755,"t":"2026-10-19T16:00:00Z","v":1772,"vw":1319.858503},{"c":1320.18,"h":1320.53,"l":1319.265,"n":271,"o":1319.37,"t":"2026-10-19T16:05:00Z","v":2398,"vw":1320.155359},{"c":1320.67,"h":1320.8,"l":1320.13,"n":186,"o":1320.385,"t":"2026-10-19T16:10:00Z","v":1739,"vw":1320.425649},{"c":1320.585,"h":1321.1,"l":1320.31,"n":195,"o":1320.49,"t":"2026-10-19T16:15:00Z","v":1351,"vw":1320.636851},{"c":1321.3131,"h":1321.96,"l":1320.4238,"n":199,"o":1321.32,"t":"2026-10-19T16:20:00Z","v":1947,"vw":1321.227602},{"c":1322.27,"h":1322.27,"l":1321.1,"n":140,"o":1321.495,"t":"2026-10-19T16:25:00Z","v":1289,"vw":1321.686188},{"c":1321.63,"h":1322.62,"l":1321.155,"n":196,"o":1322.07,"t":"2026-10-19T16:30:00Z","v":1291,"vw":1321.978965},{"c":1321.27,"h":1321.58,"l":1321.08,"n":159,"o":1321.12,"t":"2026-10-19T16:35:00Z","v":1980,"vw":1321.33066},{"c":1321.205,"h":1321.52,"l":1320.78,"n":116,"o":1321.27,"t":"2026-10-19T16:40:00Z","v":827,"vw":1321.255911},{"c":1319.86,"h":1321.49,"l":1319.86,"n":206,"o":1321.49,"t":"2026-10-19T16:45:00Z","v":1313,"vw":1320.725385},{"c":1320.21,"h":1320.79,"l":1319.59,"n":144,"o":1319.78,"t":"2026-10-19T16:50:00Z","v":752,"vw":1320.126423},{"c":1321.985,"h":1321.985,"l":1320.07,"n":117,"o":1320.07,"t":"2026-10-19T16:55:00Z","v":1518,"vw":1320.989523},{"c":1321.255,"h":1321.5,"l":1320.27,"n":183,"o":1321.5,"t":"2026-10-19T17:00:00Z","v":1609,"vw":1321.012539},{"c":1322.205,"h":1322.5,"l":1320.59,"n":120,"o":1321.25,"t":"2026-10-19T17:05:00Z","v":813,"vw":1321.503302},{"c":1322.95,"h":1323.155,"l":1321.38,"n":159,"o":1321.9,"t":"2026-10-19T17:10:00Z","v":2045,"vw":1322.015723},{"c":1322.39,"h":1322.95,"l":1322.19,"n":117,"o":1322.95,"t":"2026-10-19T17:15:00Z","v":838,"vw":1322.610973},{"c":1323.105,"h":1323.19,"l":1321.81,"n":157,"o":1322.235,"t":"2026-10-19T17:20:00Z","v":1462,"vw":1322.309749},{"c":1323.49,"h":1323.68,"l":1323.105,"n":145,"o":1323.105,"t":"2026-10-19T17:25:00Z","v":927,"vw":1323.413935},{"c":1324.52,"h":1324.52,"l":1323,"n":150,"o":1323,"t":"2026-10-19T17:30:00Z","v":1053,"vw":1323.989256},{"c":1323.985,"h":1324.12,"l":1323.47,"n":118,"o":1323.78,"t":"2026-10-19T17:35:00Z","v":658,"vw":1323.811113},{"c":1325.62,"h":1325.94,"l":1323.85,"n":209,"o":1324.035,"t":"2026-10-19T17:40:00Z","v":1918,"vw":1324.833564},{"c":1326.14,"h":1326.63,"l":1324.98,"n":178,"o":1325.79,"t":"2026-10-19T17:45:00Z","v":1106,"vw":1325.864257},{"c":1325.755,"h":1325.95,"l":1325.34,"n":67,"o":1325.95,"t":"2026-10-19T17:50:00Z","v":634,"vw":1325.799566},{"c":1325.935,"h":1327.52,"l":1325.675,"n":215,"o":1326.02,"t":"2026-10-19T17:55:00Z","v":2239,"vw":1326.395081},{"c":1325.52,"h":1325.945,"l":1325.09,"n":157,"o":1325.925,"t":"2026-10-19T18:00:00Z","v":1457,"vw":1325.769134},{"c":1325.855,"h":1326.09,"l":1324.77,"n":134,"o":1325.71,"t":"2026-10-19T18:05:00Z","v":2053,"vw":1325.796929},{"c":1325.51,"h":1326.11,"l":1325.32,"n":89,"o":1326.11,"t":"2026-10-19T18:10:00Z","v":594,"vw":1325.842551},{"c":1326.56,"h":1326.575,"l":1325.33,"n":132,"o":1326.07,"t":"2026-10-19T18:15:00Z","v":672,"vw":1325.872915},{"c":1326.35,"h":1326.56,"l":1325.78,"n":152,"o":1326.555,"t":"2026-10-19T18:20:00Z","v":1153,"vw":1326.118288},{"c":1326.235,"h":1326.92,"l":1325.93,"n":178,"o":1326.36,"t":"2026-10-19T18:25:00Z","v":1803,"vw":1326.524402},{"c":1325.92,"h":1326.5299,"l":1325.91,"n":137,"o":1326.235,"t":"2026-10-19T18:30:00Z","v":543,"vw":1326.123274},{"c":1325.905,"h":1326.705,"l":1325.68,"n":200,"o":1325.935,"t":"2026-10-19T18:35:00Z","v":1610,"vw":1326.306738},{"c":1324.785,"h":1325.905,"l":1324.75,"n":139,"o":1325.905,"t":"2026-10-19T18:40:00Z","v":781,"vw":1325.397345},{"c":1323.2,"h":1325.25,"l":1323.2,"n":140,"o":1324.9,"t":"2026-10-19T18:45:00Z","v":1296,"vw":1324.684775},{"c":1322.665,"h":1323.2,"l":1322.44,"n":215,"o":1323.2,"t":"2026-10-19T18:50:00Z","v":3625,"vw":1322.893171},{"c":1323.19,"h":1323.22,"l":1322.5374,"n":156,"o":1322.66,"t":"2026-10-19T18:55:00Z","v":1070,"vw":1323.004633},{"c":1322.19,"h":1323.54,"l":1320.93,"n":239,"o":1323.53,"t":"2026-10-19T19:00:00Z","v":1716,"vw":1322.603232},{"c":1322.64,"h":1322.67,"l":1321.26,"n":170,"o":1322.19,"t":"2026-10-19T19:05:00Z","v":1731,"vw":1322.026897},{"c":1322.515,"h":1322.97,"l":1321.575,"n":150,"o":1322.64,"t":"2026-10-19T19:10:00Z","v":1346,"vw":1322.282653},{"c":1322.5,"h":1323.2054,"l":1321.71,"n":236,"o":1322.96,"t":"2026-10-19T19:15:00Z","v":2066,"vw":1322.323895},{"c":1321.575,"h":1323.08,"l":1321.19,"n":185,"o":1323.01,"t":"2026-10-19T19:20:00Z","v":1830,"vw":1322.652983},{"c":1323.16,"h":1323.45,"l":1321.86,"n":254,"o":1321.86,"t":"2026-10-19T19:25:00Z","v":2451,"vw":1322.60196},{"c":1321.3301,"h":1323.67,"l":1321.33,"n":294,"o":1323.2,"t":"2026-10-19T19:30:00Z","v":1961,"vw":1322.537149},{"c":1322.535,"h":1323.17,"l":1321.97,"n":300,"o":1321.97,"t":"2026-10-19T19:35:00Z","v":2383,"vw":1322.611548},{"c":1321.315,"h":1322.35,"l":1321.06,"n":269,"o":1322.35,"t":"2026-10-19T19:40:00Z","v":1568,"vw":1321.883097},{"c":1319.89,"h":1321.91,"l":1319.46,"n":415,"o":1321.05,"t":"2026-10-19T19:45:00Z","v":3853,"vw":1320.590105},{"c":1318.7125,"h":1319.53,"l":1317.51,"n":757,"o":1319.4,"t":"2026-10-19T19:50:00Z","v":7048,"vw":1318.472556},{"c":1318.05,"h":1320,"l":1317.69,"n":1897,"o":1318.78,"t":"2026-10-19T19:55:00Z","v":16656,"vw":1318.853886},{"c":1318.06,"h":1318.06,"l":1318.06,"n":92,"o":1318.06,"t":"2026-10-19T20:00:00Z","v":63922,"vw":1318.06},{"c":1316.74,"h":1316.74,"l":1316.74,"n":1,"o":1316.74,"t":"2026-10-19T20:05:00Z","v":10,"vw":1316.74},{"c":1322.665,"h":1324,"l":1318.66,"n":138,"o":1318.66,"t":"2026-10-20T13:30:00Z","v":1548,"vw":1319.387369},{"c":1323.48,"h":1324.535,"l":1321.29,"n":98,"o":1321.29,"t":"2026-10-20T13:35:00Z","v":405,"vw":1322.709244},{"c":1321.15,"h":1324.2,"l":1319.93,"n":144,"o":1323.67,"t":"2026-10-20T13:40:00Z","v":891,"vw":1322.061912},{"c":1317.15,"h":1323.64,"l":1317.11,"n":213,"o":1321.59,"t":"2026-10-20T13:45:00Z","v":1632,"vw":1320.711404},{"c":1323.9,"h":1324.12,"l":1318.23,"n":164,"o":1318.23,"t":"2026-10-20T13:50:00Z","v":1039,"vw":1321.116705},{"c":1330.23,"h":1330.23,"l":1323.29,"n":447,"o":1323.29,"t":"2026-10-20T13:55:00Z","v":8091,"vw":1328.108877},{"c":1329.81,"h":1331.811,"l":1327.03,"n":279,"o":1329.96,"t":"2026-10-20T14:00:00Z","v":1844,"vw":1328.94774},{"c":1328.295,"h":1330.99,"l":1327.6001,"n":202,"o":1329.455,"t":"2026-10-20T14:05:00Z","v":1179,"vw":1329.301479},{"c":1326.075,"h":1328.78,"l":1326,"n":252,"o":1328.325,"t":"2026-10-20T14:10:00Z","v":1761,"vw":1327.367096},{"c":1328.09,"h":1328.09,"l":1326.07,"n":117,"o":1326.075,"t":"2026-10-20T14:15:00Z","v":1318,"vw":1326.525538},{"c":1330.49,"h":1331.23,"l":1328.51,"n":196,"o":1328.51,"t":"2026-10-20T14:20:00Z","v":2273,"vw":1330.084327},{"c":1333.94,"h":1334.28,"l":1330.525,"n":256,"o":1330.525,"t":"2026-10-20T14:25:00Z","v":1550,"vw":1331.649711},{"c":1328.75,"h":1334.8,"l":1328.75,"n":269,"o":1334.35,"t":"2026-10-20T14:30:00Z","v":2083,"vw":1332.249562},{"c":1328.36,"h":1330.48,"l":1327.43,"n":213,"o":1328.66,"t":"2026-10-20T14:35:00Z","v":1393,"vw":1329.046861},{"c":1328.8,"h":1331.43,"l":1327.76,"n":311,"o":1327.76,"t":"2026-10-20T14:40:00Z","v":2049,"vw":1329.329681},{"c":1330.92,"h":1332.38,"l":1328.79,"n":347,"o":1328.79,"t":"2026-10-20T14:45:00Z","v":4594,"vw":1331.165058},{"c":1333.66,"h":1334.07,"l":1331.795,"n":156,"o":1331.795,"t":"2026-10-20T14:50:00Z","v":1014,"vw":1332.886322},{"c":1333.14,"h":1335.315,"l":1333.14,"n":258,"o":1333.68,"t":"2026-10-20T14:55:00Z","v":1367,"vw":1333.999808},{"c":1334.6,"h":1334.61,"l":1332.83,"n":154,"o":1333.145,"t":"2026-10-20T15:00:00Z","v":732,"vw":1333.374665},{"c":1331.1,"h":1334.72,"l":1330.65,"n":165,"o":1333.74,"t":"2026-10-20T15:05:00Z","v":854,"vw":1333.154187},{"c":1328.73,"h":1331.78,"l":1327.95,"n":268,"o":1330.73,"t":"2026-10-20T15:10:00Z","v":1698,"vw":1330.150183},{"c":1329.385,"h":1331.435,"l":1329.29,"n":199,"o":1330.63,"t":"2026-10-20T15:15:00Z","v":1783,"vw":1330.188425},{"c":1331.42,"h":1333.01,"l":1330.97,"n":110,"o":1332.29,"t":"2026-10-20T15:20:00Z","v":692,"vw":1331.761853},{"c":1331.14,"h":1332.69,"l":1330.64,"n":187,"o":1330.64,"t":"2026-10-20T15:25:00Z","v":1471,"vw":1331.352718},{"c":1331.9,"h":1332.66,"l":1330.73,"n":252,"o":1331.04,"t":"2026-10-20T15:30:00Z","v":2249,"vw":1331.885251},{"c":1330.645,"h":1331.93,"l":1330.31,"n":189,"o":1331.93,"t":"2026-10-20T15:35:00Z","v":1623,"vw":1331.298912},{"c":1333.35,"h":1333.6,"l":1331.19,"n":215,"o":1331.19,"t":"2026-10-20T15:40:00Z","v":2076,"vw":1333.044678},{"c":1331.35,"h":1333.1,"l":1330.42,"n":157,"o":1333.1,"t":"2026-10-20T15:45:00Z","v":1210,"vw":1331.863009},{"c":1332.63,"h":1332.71,"l":1330.87,"n":150,"o":1330.9,"t":"2026-10-20T15:50:00Z","v":1140,"vw":1331.492872},{"c":1332.07,"h":1332.96,"l":1330.87,"n":132,"o":1332.96,"t":"2026-10-20T15:55:00Z","v":1031,"vw":1332.089355},{"c":1331.4,"h":1332.64,"l":1331.12,"n":169,"o":1332.46,"t":"2026-10-20T16:00:00Z","v":1155,"vw":1331.556642},{"c":1331.88,"h":1332.15,"l":1331.105,"n":124,"o":1331.105,"t":"2026-10-20T16:05:00Z","v":1038,"vw":1331.543667},{"c":1331.33,"h":1332.075,"l":1330.755,"n":76,"o":1332.075,"t":"2026-10-20T16:10:00Z","v":500,"vw":1331.363353},{"c":1330.42,"h":1332.37,"l":1330.42,"n":202,"o":1331.35,"t":"2026-10-20T16:15:00Z","v":2164,"vw":1331.043041},{"c":1330.77,"h":1330.77,"l":1329.81,"n":95,"o":1330.75,"t":"2026-10-20T16:20:00Z","v":723,"vw":1330.262613},{"c":1332.29,"h":1333.08,"l":1330.79,"n":182,"o":1331.43,"t":"2026-10-20T16:25:00Z","v":1480,"vw":1331.775692},{"c":1332.76,"h":1333.02,"l":1332.36,"n":94,"o":1332.38,"t":"2026-10-20T16:30:00Z","v":678,"vw":1332.675121},{"c":1332.52,"h":1333.39,"l":1332.52,"n":68,"o":1332.955,"t":"2026-10-20T16:35:00Z","v":784,"vw":1333.036007},{"c":1332.69,"h":1333.3399,"l":1332.485,"n":160,"o":1332.52,"t":"2026-10-20T16:40:00Z","v":901,"vw":1332.786617},{"c":1333.12,"h":1333.42,"l":1332.4,"n":122,"o":1332.705,"t":"2026-10-20T16:45:00Z","v":840,"vw":1332.762234},{"c":1330.39,"h":1333.125,"l":1330.39,"n":164,"o":1333.125,"t":"2026-10-20T16:50:00Z","v":1162,"vw":1332.311979},{"c":1329.605,"h":1330.955,"l":1329.605,"n":122,"o":1330.94,"t":"2026-10-20T16:55:00Z","v":1267,"vw":1330.171854},{"c":1331.66,"h":1333.31,"l":1330.49,"n":233,"o":1330.49,"t":"2026-10-20T17:00:00Z","v":2989,"vw":1332.352754},{"c":1330.6,"h":1331.8,"l":1329.885,"n":151,"o":1331.71,"t":"2026-10-20T17:05:00Z","v":1559,"vw":1330.898409},{"c":1329.52,"h":1330.095,"l":1329.52,"n":80,"o":1330.02,"t":"2026-10-20T17:10:00Z","v":490,"vw":1329.878333},{"c":1330.39,"h":1330.39,"l":1329.44,"n":76,"o":1329.85,"t":"2026-10-20T17:15:00Z","v":539,"vw":1329.821839},{"c":1330.16,"h":1330.6,"l":1330.16,"n":89,"o":1330.29,"t":"2026-10-20T17:20:00Z","v":521,"vw":1330.343179},{"c":1332.12,"h":1332.12,"l":1330.415,"n":188,"o":1330.415,"t":"2026-10-20T17:25:00Z","v":2291,"vw":1331.390635},{"c":1332.86,"h":1333.39,"l":1332.71,"n":121,"o":1332.71,"t":"2026-10-20T17:30:00Z","v":807,"vw":1332.910589},{"c":1333.5,"h":1333.5,"l":1333.12,"n":73,"o":1333.25,"t":"2026-10-20T17:35:00Z","v":532,"vw":1333.289617},{"c":1334.26,"h":1334.57,"l":1333.52,"n":139,"o":1333.52,"t":"2026-10-20T17:40:00Z","v":1044,"vw":1334.335324},{"c":1334.368,"h":1334.6957,"l":1334.09,"n":99,"o":1334.54,"t":"2026-10-20T17:45:00Z","v":663,"vw":1334.400404},{"c":1334.26,"h":1334.89,"l":1333.97,"n":203,"o":1334.25,"t":"2026-10-20T17:50:00Z","v":1189,"vw":1334.267078},{"c":1333.51,"h":1334.48,"l":1332.595,"n":180,"o":1334.41,"t":"2026-10-20T17:55:00Z","v":1081,"vw":1333.59587},{"c":1334.15,"h":1334.75,"l":1333.6,"n":157,"o":1333.615,"t":"2026-10-20T18:00:00Z","v":1910,"vw":1334.149111},{"c":1334.48,"h":1334.48,"l":1334.04,"n":147,"o":1334.15,"t":"2026-10-20T18:05:00Z","v":735,"vw":1334.186505},{"c":1336.825,"h":1336.835,"l":1334.3433,"n":98,"o":1334.3433,"t":"2026-10-20T18:10:00Z","v":907,"vw":1335.813214},{"c":1336.585,"h":1337.28,"l":1336.39,"n":95,"o":1336.84,"t":"2026-10-20T18:15:00Z","v":711,"vw":1336.704984},{"c":1335.77,"h":1336.685,"l":1335.62,"n":130,"o":1336.68,"t":"2026-10-20T18:20:00Z","v":1047,"vw":1336.334856},{"c":1335.94,"h":1336.3,"l":1335.7,"n":160,"o":1335.72,"t":"2026-10-20T18:25:00Z","v":1390,"vw":1335.97854},{"c":1335.17,"h":1336.42,"l":1335.17,"n":211,"o":1335.66,"t":"2026-10-20T18:30:00Z","v":1331,"vw":1335.886707},{"c":1334.73,"h":1335.6025,"l":1334.73,"n":163,"o":1335.08,"t":"2026-10-20T18:35:00Z","v":1143,"vw":1335.348887},{"c":1333.765,"h":1334.65,"l":1333.75,"n":133,"o":1334.65,"t":"2026-10-20T18:40:00Z","v":886,"vw":1334.134819},{"c":1334.84,"h":1334.86,"l":1333.55,"n":170,"o":1333.91,"t":"2026-10-20T18:45:00Z","v":746,"vw":1334.204558},{"c":1335.49,"h":1335.72,"l":1334.615,"n":199,"o":1334.86,"t":"2026-10-20T18:50:00Z","v":2477,"vw":1335.351686},{"c":1334.67,"h":1335.87,"l":1334.67,"n":202,"o":1335.66,"t":"2026-10-20T18:55:00Z","v":1367,"vw":1335.440858},{"c":1335.72,"h":1335.72,"l":1335.0441,"n":150,"o":1335.05,"t":"2026-10-20T19:00:00Z","v":993,"vw":1335.18755},{"c":1338.285,"h":1338.285,"l":1336.12,"n":202,"o":1336.52,"t":"2026-10-20T19:05:00Z","v":1677,"vw":1337.02924},{"c":1336.31,"h":1338.35,"l":1336.31,"n":189,"o":1338.35,"t":"2026-10-20T19:10:00Z","v":1197,"vw":1337.442361},{"c":1335.825,"h":1336.86,"l":1334.65,"n":224,"o":1336.86,"t":"2026-10-20T19:15:00Z","v":1852,"vw":1335.709424},{"c":1335,"h":1336.05,"l":1335,"n":262,"o":1335.67,"t":"2026-10-20T19:20:00Z","v":1704,"vw":1335.349587},{"c":1334.34,"h":1336.12,"l":1334.34,"n":243,"o":1334.695,"t":"2026-10-20T19:25:00Z","v":1303,"vw":1335.392441},{"c":1333.075,"h":1334.255,"l":1332.98,"n":275,"o":1334.22,"t":"2026-10-20T19:30:00Z","v":2013,"vw":1333.775876},{"c":1334.155,"h":1335.065,"l":1333.3,"n":383,"o":1333.3,"t":"2026-10-20T19:35:00Z","v":2996,"vw":1333.997409},{"c":1336.05,"h":1336.13,"l":1334.032,"n":192,"o":1334.032,"t":"2026-10-20T19:40:00Z","v":1167,"vw":1335.206134},{"c":1338.51,"h":1338.51,"l":1336.16,"n":431,"o":1336.18,"t":"2026-10-20T19:45:00Z","v":3390,"vw":1336.870283},{"c":1337.76,"h":1338.8199,"l":1336.79,"n":602,"o":1338.44,"t":"2026-10-20T19:50:00Z","v":4335,"vw":1337.899732},{"c":1336.99,"h":1337.3,"l":1334.81,"n":2142,"o":1337.29,"t":"2026-10-20T19:55:00Z","v":17704,"vw":1335.866159},{"c":1335.96,"h":1336.917,"l":1335.96,"n":60,"o":1336.917,"t":"2026-10-20T20:00:00Z","v":35063,"vw":1335.960758},{"c":1335.96,"h":1335.96,"l":1335.96,"n":2,"o":1335.96,"t":"2026-10-20T20:20:00Z","v":1040,"vw":1335.96},{"c":1338.44,"h":1344.91,"l":1334.81,"n":141,"o":1336.91,"t":"2026-10-21T13:30:00Z","v":2867,"vw":1338.09052},{"c":1337.09,"h":1340.445,"l":1335.47,"n":236,"o":1335.47,"t":"2026-10-21T13:35:00Z","v":1315,"vw":1337.967635},{"c":1335.33,"h":1338.195,"l":1332.61,"n":429,"o":1338.195,"t":"2026-10-21T13:40:00Z","v":2675,"vw":1334.942622},{"c":1338.23,"h":1338.23,"l":1333.35,"n":162,"o":1333.35,"t":"2026-10-21T13:45:00Z","v":1385,"vw":1336.041359},{"c":1341.65,"h":1341.65,"l":1338.225,"n":286,"o":1338.225,"t":"2026-10-21T13:50:00Z","v":1555,"vw":1340.344478},{"c":1339.61,"h":1342.84,"l":1338.98,"n":193,"o":1341.65,"t":"2026-10-21T13:55:00Z","v":1766,"vw":1341.018957},{"c":1336.215,"h":1339.615,"l":1332.88,"n":253,"o":1339.615,"t":"2026-10-21T14:00:00Z","v":1793,"vw":1335.316743},{"c":1335.32,"h":1336.7,"l":1332.05,"n":242,"o":1336.22,"t":"2026-10-21T14:05:00Z","v":1586,"vw":1334.180324},{"c":1339.71,"h":1339.77,"l":1335.335,"n":196,"o":1335.335,"t":"2026-10-21T14:10:00Z","v":1354,"vw":1337.177976},{"c":1337.5,"h":1342.51,"l":1335.7401,"n":192,"o":1338.715,"t":"2026-10-21T14:15:00Z","v":1378,"vw":1339.364523},{"c":1339.125,"h":1342.51,"l":1337.505,"n":231,"o":1337.505,"t":"2026-10-21T14:20:00Z","v":1915,"vw":1339.881742},{"c":1340.42,"h":1341.28,"l":1337.09,"n":229,"o":1339.49,"t":"2026-10-21T14:25:00Z","v":1310,"vw":1338.866891},{"c":1339.65,"h":1342.63,"l":1338.33,"n":478,"o":1341.26,"t":"2026-10-21T14:30:00Z","v":15863,"vw":1339.588013},{"c":1339.67,"h":1340.89,"l":1338.57,"n":267,"o":1339.71,"t":"2026-10-21T14:35:00Z","v":1830,"vw":1339.817993},{"c":1341.07,"h":1341.07,"l":1339.985,"n":120,"o":1339.985,"t":"2026-10-21T14:40:00Z","v":543,"vw":1340.197415},{"c":1341.915,"h":1341.915,"l":1340.25,"n":208,"o":1340.33,"t":"2026-10-21T14:45:00Z","v":1284,"vw":1341.062444},{"c":1340.655,"h":1341.9975,"l":1339.91,"n":212,"o":1341.935,"t":"2026-10-21T14:50:00Z","v":1161,"vw":1340.833359},{"c":1341.835,"h":1342.32,"l":1340.67,"n":174,"o":1340.765,"t":"2026-10-21T14:55:00Z","v":1306,"vw":1341.150894},{"c":1341.92,"h":1341.92,"l":1338.63,"n":441,"o":1341.84,"t":"2026-10-21T15:00:00Z","v":13073,"vw":1339.436715},{"c":1340.48,"h":1341.98,"l":1340.17,"n":257,"o":1341.98,"t":"2026-10-21T15:05:00Z","v":1952,"vw":1340.94476},{"c":1337.605,"h":1340.16,"l":1337.465,"n":205,"o":1340.16,"t":"2026-10-21T15:10:00Z","v":1389,"vw":1339.054787},{"c":1339.595,"h":1339.595,"l":1337.17,"n":215,"o":1337.17,"t":"2026-10-21T15:15:00Z","v":2611,"vw":1338.515351},{"c":1339.74,"h":1342,"l":1339.595,"n":214,"o":1339.595,"t":"2026-10-21T15:20:00Z","v":1326,"vw":1340.521678},{"c":1340.595,"h":1340.64,"l":1339.72,"n":167,"o":1340.28,"t":"2026-10-21T15:25:00Z","v":829,"vw":1340.085419},{"c":1341.25,"h":1342.0199,"l":1339.985,"n":153,"o":1340.21,"t":"2026-10-21T15:30:00Z","v":942,"vw":1340.514238},{"c":1341.92,"h":1342.395,"l":1340.21,"n":130,"o":1340.945,"t":"2026-10-21T15:35:00Z","v":926,"vw":1341.266137},{"c":1341.28,"h":1341.93,"l":1339.545,"n":529,"o":1341.93,"t":"2026-10-21T15:40:00Z","v":6315,"vw":1340.134071},{"c":1342.36,"h":1342.53,"l":1341.6,"n":110,"o":1341.605,"t":"2026-10-21T15:45:00Z","v":534,"vw":1341.8925},{"c":1344.46,"h":1344.9999,"l":1341.91,"n":141,"o":1342.345,"t":"2026-10-21T15:50:00Z","v":836,"vw":1342.900737},{"c":1345.54,"h":1346.03,"l":1344.46,"n":110,"o":1344.98,"t":"2026-10-21T15:55:00Z","v":558,"vw":1345.213616},{"c":1344.97,"h":1346.32,"l":1344.965,"n":195,"o":1346.26,"t":"2026-10-21T16:00:00Z","v":1208,"vw":1345.424345},{"c":1344.2925,"h":1344.97,"l":1344.24,"n":125,"o":1344.66,"t":"2026-10-21T16:05:00Z","v":909,"vw":1344.481124},{"c":1345.88,"h":1345.88,"l":1344.365,"n":156,"o":1344.365,"t":"2026-10-21T16:10:00Z","v":785,"vw":1345.130216},{"c":1345.75,"h":1345.945,"l":1345.2901,"n":141,"o":1345.815,"t":"2026-10-21T16:15:00Z","v":1118,"vw":1345.610701},{"c":1345.695,"h":1346.09,"l":1345.37,"n":162,"o":1345.75,"t":"2026-10-21T16:20:00Z","v":875,"vw":1345.638098},{"c":1344.42,"h":1345.68,"l":1342.96,"n":232,"o":1345.68,"t":"2026-10-21T16:25:00Z","v":1226,"vw":1344.528631},{"c":1343.8225,"h":1344.545,"l":1343.62,"n":99,"o":1343.99,"t":"2026-10-21T16:30:00Z","v":485,"vw":1343.807646},{"c":1346.28,"h":1346.355,"l":1342.15,"n":297,"o":1343.755,"t":"2026-10-21T16:35:00Z","v":5928,"vw":1343.046593},{"c":1344.89,"h":1345.43,"l":1344.06,"n":150,"o":1345.43,"t":"2026-10-21T16:40:00Z","v":971,"vw":1344.496797},{"c":1345.635,"h":1345.755,"l":1344,"n":101,"o":1344.895,"t":"2026-10-21T16:45:00Z","v":726,"vw":1344.874776},{"c":1345.4425,"h":1346.46,"l":1345.11,"n":143,"o":1345.5725,"t":"2026-10-21T16:50:00Z","v":978,"vw":1345.676805},{"c":1345.61,"h":1346.46,"l":1345.61,"n":108,"o":1345.71,"t":"2026-10-21T16:55:00Z","v":527,"vw":1345.781617},{"c":1345.03,"h":1345.61,"l":1344.61,"n":288,"o":1345.61,"t":"2026-10-21T17:00:00Z","v":2376,"vw":1344.891142},{"c":1345.42,"h":1346.32,"l":1344.31,"n":208,"o":1345.025,"t":"2026-10-21T17:05:00Z","v":1316,"vw":1344.905107},{"c":1348.0266,"h":1348.0266,"l":1345.38,"n":122,"o":1345.82,"t":"2026-10-21T17:10:00Z","v":1318,"vw":1346.873825},{"c":1348.84,"h":1348.84,"l":1347.61,"n":84,"o":1347.61,"t":"2026-10-21T17:15:00Z","v":632,"vw":1348.298054},{"c":1348.655,"h":1348.94,"l":1348.3,"n":196,"o":1348.85,"t":"2026-10-21T17:20:00Z","v":1630,"vw":1348.499129},{"c":1348.72,"h":1348.72,"l":1348.1201,"n":154,"o":1348.66,"t":"2026-10-21T17:25:00Z","v":1209,"vw":1348.383689},{"c":1350.67,"h":1350.67,"l":1348.755,"n":134,"o":1348.755,"t":"2026-10-21T17:30:00Z","v":619,"vw":1349.683118},{"c":1350.89,"h":1350.89,"l":1349.51,"n":163,"o":1350.54,"t":"2026-10-21T17:35:00Z","v":1003,"vw":1350.111674},{"c":1352.38,"h":1353.2,"l":1350.21,"n":113,"o":1350.92,"t":"2026-10-21T17:40:00Z","v":776,"vw":1351.342316},{"c":1354.305,"h":1354.31,"l":1352.32,"n":182,"o":1352.385,"t":"2026-10-21T17:45:00Z","v":1398,"vw":1353.399028},{"c":1357.08,"h":1357.705,"l":1354.345,"n":305,"o":1354.345,"t":"2026-10-21T17:50:00Z","v":2733,"vw":1356.198358},{"c":1357.975,"h":1358.91,"l":1357.13,"n":193,"o":1357.92,"t":"2026-10-21T17:55:00Z","v":1601,"vw":1357.440037},{"c":1356.975,"h":1357.975,"l":1354.91,"n":303,"o":1357.975,"t":"2026-10-21T18:00:00Z","v":2036,"vw":1356.348579},{"c":1357.27,"h":1358.04,"l":1356.88,"n":202,"o":1356.99,"t":"2026-10-21T18:05:00Z","v":1494,"vw":1357.284614},{"c":1359.145,"h":1359.29,"l":1357.58,"n":198,"o":1357.58,"t":"2026-10-21T18:10:00Z","v":1494,"vw":1358.124947},{"c":1355.945,"h":1359.125,"l":1354.9297,"n":311,"o":1359.125,"t":"2026-10-21T18:15:00Z","v":2244,"vw":1357.3313},{"c":1354.11,"h":1356.5699,"l":1354.11,"n":190,"o":1355.96,"t":"2026-10-21T18:20:00Z","v":982,"vw":1355.439323},{"c":1356.625,"h":1356.725,"l":1354.1,"n":220,"o":1354.725,"t":"2026-10-21T18:25:00Z","v":1251,"vw":1354.859663},{"c":1357.21,"h":1357.21,"l":1355.48,"n":217,"o":1356.63,"t":"2026-10-21T18:30:00Z","v":1811,"vw":1356.296808},{"c":1356.545,"h":1357.95,"l":1355.595,"n":167,"o":1357.95,"t":"2026-10-21T18:35:00Z","v":1752,"vw":1356.681231},{"c":1356.4,"h":1357.4,"l":1356.4,"n":151,"o":1356.555,"t":"2026-10-21T18:40:00Z","v":2055,"vw":1357.056038},{"c":1355.85,"h":1357.435,"l":1355.465,"n":305,"o":1356.92,"t":"2026-10-21T18:45:00Z","v":1942,"vw":1356.486225},{"c":1355.49,"h":1356.75,"l":1355.49,"n":194,"o":1356.342,"t":"2026-10-21T18:50:00Z","v":1629,"vw":1355.982354},{"c":1353.06,"h":1354.67,"l":1352.78,"n":186,"o":1354.67,"t":"2026-10-21T18:55:00Z","v":1000,"vw":1353.54167},{"c":1351.69,"h":1353.23,"l":1350.52,"n":419,"o":1352.38,"t":"2026-10-21T19:00:00Z","v":3441,"vw":1351.555287},{"c":1351.73,"h":1352.26,"l":1349.375,"n":255,"o":1351.73,"t":"2026-10-21T19:05:00Z","v":1786,"vw":1351.365128},{"c":1350.5575,"h":1351.65,"l":1350.26,"n":333,"o":1351.2,"t":"2026-10-21T19:10:00Z","v":2010,"vw":1350.907319},{"c":1352.975,"h":1353.34,"l":1350.525,"n":343,"o":1350.96,"t":"2026-10-21T19:15:00Z","v":2165,"vw":1352.356509},{"c":1352.91,"h":1354.77,"l":1351.49,"n":441,"o":1352.9775,"t":"2026-10-21T19:20:00Z","v":2985,"vw":1353.172859},{"c":1352.895,"h":1354.3,"l":1352.39,"n":240,"o":1352.93,"t":"2026-10-21T19:25:00Z","v":1266,"vw":1353.198248},{"c":1353.15,"h":1353.68,"l":1351.795,"n":342,"o":1352.48,"t":"2026-10-21T19:30:00Z","v":2743,"vw":1352.858563},{"c":1353.24,"h":1355.46,"l":1353.23,"n":286,"o":1353.49,"t":"2026-10-21T19:35:00Z","v":1843,"vw":1353.606988},{"c":1353.335,"h":1353.75,"l":1352.45,"n":404,"o":1353.03,"t":"2026-10-21T19:40:00Z","v":2683,"vw":1352.806807},{"c":1353.3,"h":1354.335,"l":1352.84,"n":407,"o":1353.03,"t":"2026-10-21T19:45:00Z","v":3278,"vw":1353.395995},{"c":1350.7375,"h":1353.1561,"l":1350.35,"n":753,"o":1352.95,"t":"2026-10-21T19:50:00Z","v":5562,"vw":1352.074709},{"c":1351.86,"h":1353.275,"l":1349.39,"n":1748,"o":1350.49,"t":"2026-10-21T19:55:00Z","v":12530,"vw":1351.24412},{"c":1351.87,"h":1351.87,"l":1351.87,"n":71,"o":1351.87,"t":"2026-10-21T20:00:00Z","v":94600,"vw":1351.87},{"c":1353,"h":1353,"l":1353,"n":2,"o":1353,"t":"2026-10-21T22:50:00Z","v":21,"vw":1353},{"c":1327.31,"h":1352.49,"l":1326.39,"n":371,"o":1352.49,"t":"2026-10-22T13:30:00Z","v":6366,"vw":1341.176933},{"c":1330.385,"h":1335.56,"l":1329.685,"n":139,"o":1329.7325,"t":"2026-10-22T13:35:00Z","v":1343,"vw":1332.27699},{"c":1316.3,"h":1330.2675,"l":1314.14,"n":251,"o":1330.2675,"t":"2026-10-22T13:40:00Z","v":1921,"vw":1320.412049},{"c":1324.99,"h":1325.72,"l":1308.22,"n":329,"o":1313.13,"t":"2026-10-22T13:45:00Z","v":2236,"vw":1317.537848},{"c":1326.085,"h":1328.93,"l":1321.77,"n":282,"o":1324.99,"t":"2026-10-22T13:50:00Z","v":2930,"vw":1325.546156},{"c":1325.855,"h":1329.5595,"l":1325.555,"n":224,"o":1325.555,"t":"2026-10-22T13:55:00Z","v":1495,"vw":1327.436414},{"c":1326.05,"h":1327.39,"l":1320.74,"n":234,"o":1325.6072,"t":"2026-10-22T14:00:00Z","v":1727,"vw":1324.372882},{"c":1323.82,"h":1326.045,"l":1322.28,"n":154,"o":1326.04,"t":"2026-10-22T14:05:00Z","v":1122,"vw":1323.603109},{"c":1322.53,"h":1325.16,"l":1322.0242,"n":161,"o":1323.2675,"t":"2026-10-22T14:10:00Z","v":983,"vw":1322.655731},{"c":1321.31,"h":1325.5,"l":1320.79,"n":243,"o":1323.29,"t":"2026-10-22T14:15:00Z","v":1287,"vw":1323.255437},{"c":1318.07,"h":1324.54,"l":1318.07,"n":150,"o":1320.195,"t":"2026-10-22T14:20:00Z","v":1199,"vw":1321.04047},{"c":1322.7,"h":1322.7,"l":1318.45,"n":234,"o":1318.45,"t":"2026-10-22T14:25:00Z","v":1474,"vw":1321.087887},{"c":1324.73,"h":1325.56,"l":1321.21,"n":358,"o":1324.04,"t":"2026-10-22T14:30:00Z","v":3285,"vw":1323.542606},{"c":1328.155,"h":1328.73,"l":1324.07,"n":273,"o":1324.55,"t":"2026-10-22T14:35:00Z","v":1885,"vw":1325.304015},{"c":1334.01,"h":1334.48,"l":1329.225,"n":253,"o":1329.225,"t":"2026-10-22T14:40:00Z","v":2547,"vw":1332.823753},{"c":1335.16,"h":1337.06,"l":1333.19,"n":318,"o":1333.25,"t":"2026-10-22T14:45:00Z","v":2428,"vw":1335.266464},{"c":1340.3,"h":1341.04,"l":1335.135,"n":249,"o":1335.135,"t":"2026-10-22T14:50:00Z","v":1087,"vw":1339.137516},{"c":1344.035,"h":1345.24,"l":1341.05,"n":364,"o":1341.16,"t":"2026-10-22T14:55:00Z","v":2591,"vw":1343.235846},{"c":1347.225,"h":1348.94,"l":1343.8879,"n":997,"o":1344.54,"t":"2026-10-22T15:00:00Z","v":9961,"vw":1346.345849},{"c":1344.565,"h":1348.27,"l":1343.5,"n":713,"o":1347.225,"t":"2026-10-22T15:05:00Z","v":6537,"vw":1344.917551},{"c":1342.23,"h":1345.455,"l":1342.11,"n":279,"o":1344.22,"t":"2026-10-22T15:10:00Z","v":1906,"vw":1344.212896},{"c":1345.33,"h":1345.33,"l":1341.71,"n":215,"o":1342.23,"t":"2026-10-22T15:15:00Z","v":1189,"vw":1343.975439},{"c":1344.99,"h":1347.64,"l":1344.99,"n":161,"o":1345.2575,"t":"2026-10-22T15:20:00Z","v":938,"vw":1346.329831},{"c":1343.365,"h":1344.9,"l":1341.835,"n":169,"o":1344.52,"t":"2026-10-22T15:25:00Z","v":1118,"vw":1343.489737},{"c":1341.95,"h":1344.32,"l":1341.91,"n":278,"o":1343.525,"t":"2026-10-22T15:30:00Z","v":2171,"vw":1343.442077},{"c":1341.05,"h":1345.4999,"l":1341.05,"n":215,"o":1342.95,"t":"2026-10-22T15:35:00Z","v":1210,"vw":1342.947417},{"c":1341.14,"h":1341.915,"l":1339.64,"n":191,"o":1341.05,"t":"2026-10-22T15:40:00Z","v":1204,"vw":1341.00216},{"c":1342.36,"h":1343.19,"l":1340.855,"n":102,"o":1340.855,"t":"2026-10-22T15:45:00Z","v":532,"vw":1342.352745},{"c":1339.02,"h":1343.11,"l":1338,"n":201,"o":1343.11,"t":"2026-10-22T15:50:00Z","v":2124,"vw":1341.351893},{"c":1341.5,"h":1344.18,"l":1339.02,"n":179,"o":1339.3,"t":"2026-10-22T15:55:00Z","v":1274,"vw":1341.929864},{"c":1342.67,"h":1342.78,"l":1340.295,"n":149,"o":1342.78,"t":"2026-10-22T16:00:00Z","v":1363,"vw":1341.643496},{"c":1345.63,"h":1345.63,"l":1340.61,"n":150,"o":1341.46,"t":"2026-10-22T16:05:00Z","v":852,"vw":1342.702765},{"c":1346.87,"h":1347.85,"l":1345.92,"n":104,"o":1346.025,"t":"2026-10-22T16:10:00Z","v":620,"vw":1346.209569},{"c":1344.89,"h":1347.05,"l":1344.89,"n":296,"o":1346.375,"t":"2026-10-22T16:15:00Z","v":1917,"vw":1346.272395},{"c":1346.465,"h":1346.53,"l":1344.87,"n":223,"o":1345.04,"t":"2026-10-22T16:20:00Z","v":1483,"vw":1345.624183},{"c":1345.925,"h":1347.01,"l":1345.81,"n":123,"o":1346.475,"t":"2026-10-22T16:25:00Z","v":791,"vw":1346.297257},{"c":1346.78,"h":1347.44,"l":1345.2401,"n":131,"o":1346.06,"t":"2026-10-22T16:30:00Z","v":648,"vw":1346.303438},{"c":1345.83,"h":1347.44,"l":1345.63,"n":171,"o":1346.765,"t":"2026-10-22T16:35:00Z","v":1154,"vw":1346.133414},{"c":1345.85,"h":1346.25,"l":1344.38,"n":209,"o":1346.25,"t":"2026-10-22T16:40:00Z","v":2036,"vw":1345.332428},{"c":1346.36,"h":1346.39,"l":1344.275,"n":247,"o":1345.41,"t":"2026-10-22T16:45:00Z","v":1058,"vw":1345.173844},{"c":1347.8496,"h":1347.86,"l":1345.38,"n":176,"o":1347.11,"t":"2026-10-22T16:50:00Z","v":1432,"vw":1347.163198},{"c":1349.19,"h":1349.32,"l":1347.945,"n":212,"o":1348.29,"t":"2026-10-22T16:55:00Z","v":1620,"vw":1348.699536},{"c":1349.93,"h":1351.61,"l":1348.39,"n":254,"o":1349.19,"t":"2026-10-22T17:00:00Z","v":2228,"vw":1349.594932},{"c":1347.57,"h":1348.985,"l":1346.37,"n":213,"o":1348.52,"t":"2026-10-22T17:05:00Z","v":1429,"vw":1347.537099},{"c":1349.43,"h":1349.51,"l":1347.45,"n":88,"o":1347.45,"t":"2026-10-22T17:10:00Z","v":495,"vw":1349.13787},{"c":1348.935,"h":1350.03,"l":1348.75,"n":212,"o":1349.65,"t":"2026-10-22T17:15:00Z","v":1224,"vw":1349.44723},{"c":1349.48,"h":1350.69,"l":1349.24,"n":190,"o":1349.52,"t":"2026-10-22T17:20:00Z","v":1504,"vw":1350.188342},{"c":1350.07,"h":1350.43,"l":1348.75,"n":153,"o":1348.75,"t":"2026-10-22T17:25:00Z","v":996,"vw":1349.733333},{"c":1351.265,"h":1351.44,"l":1349.59,"n":256,"o":1349.72,"t":"2026-10-22T17:30:00Z","v":2312,"vw":1350.298011},{"c":1348.99,"h":1351.265,"l":1348.99,"n":144,"o":1351.265,"t":"2026-10-22T17:35:00Z","v":684,"vw":1350.300675},{"c":1347.875,"h":1349.485,"l":1347.875,"n":98,"o":1349.26,"t":"2026-10-22T17:40:00Z","v":464,"vw":1348.674234},{"c":1345.36,"h":1347.28,"l":1345.36,"n":200,"o":1347.28,"t":"2026-10-22T17:45:00Z","v":952,"vw":1346.41158},{"c":1345.03,"h":1346.55,"l":1344.3271,"n":166,"o":1345.8096,"t":"2026-10-22T17:50:00Z","v":807,"vw":1345.536013},{"c":1347.18,"h":1347.62,"l":1345.03,"n":157,"o":1346.07,"t":"2026-10-22T17:55:00Z","v":942,"vw":1346.757445},{"c":1340.085,"h":1347.44,"l":1339.97,"n":200,"o":1347.18,"t":"2026-10-22T18:00:00Z","v":1203,"vw":1344.206928},{"c":1342.25,"h":1343.23,"l":1340.13,"n":234,"o":1340.58,"t":"2026-10-22T18:05:00Z","v":2759,"vw":1342.291931},{"c":1342.865,"h":1343.16,"l":1341.171,"n":213,"o":1341.865,"t":"2026-10-22T18:10:00Z","v":1786,"vw":1342.069318},{"c":1341.995,"h":1342.73,"l":1340.98,"n":228,"o":1342.43,"t":"2026-10-22T18:15:00Z","v":1880,"vw":1341.815399},{"c":1344.83,"h":1344.83,"l":1342.66,"n":120,"o":1342.66,"t":"2026-10-22T18:20:00Z","v":608,"vw":1343.635597},{"c":1345.785,"h":1346.03,"l":1341.95,"n":252,"o":1344.69,"t":"2026-10-22T18:25:00Z","v":3164,"vw":1343.553175},{"c":1346.465,"h":1346.465,"l":1343.68,"n":201,"o":1345.71,"t":"2026-10-22T18:30:00Z","v":2325,"vw":1345.542075},{"c":1348.175,"h":1348.175,"l":1345.55,"n":214,"o":1346.465,"t":"2026-10-22T18:35:00Z","v":1779,"vw":1346.088487},{"c":1349.235,"h":1349.235,"l":1346.72,"n":208,"o":1348.2425,"t":"2026-10-22T18:40:00Z","v":1031,"vw":1347.597247},{"c":1349.49,"h":1349.87,"l":1348.88,"n":195,"o":1349.15,"t":"2026-10-22T18:45:00Z","v":1181,"vw":1349.464502},{"c":1349.375,"h":1349.68,"l":1347.51,"n":278,"o":1348.92,"t":"2026-10-22T18:50:00Z","v":2007,"vw":1348.621446},{"c":1350.19,"h":1351.1025,"l":1349.49,"n":331,"o":1350.09,"t":"2026-10-22T18:55:00Z","v":2248,"vw":1350.146327},{"c":1349.215,"h":1349.43,"l":1347.225,"n":244,"o":1349.43,"t":"2026-10-22T19:00:00Z","v":1569,"vw":1348.567761},{"c":1350.45,"h":1351.23,"l":1349.535,"n":177,"o":1349.535,"t":"2026-10-22T19:05:00Z","v":1013,"vw":1350.360564},{"c":1349.08,"h":1351.36,"l":1349.08,"n":406,"o":1350.83,"t":"2026-10-22T19:10:00Z","v":3420,"vw":1350.402423},{"c":1351.38,"h":1351.38,"l":1349.29,"n":285,"o":1349.65,"t":"2026-10-22T19:15:00Z","v":2099,"vw":1350.363176},{"c":1352.11,"h":1354.175,"l":1351.47,"n":411,"o":1351.99,"t":"2026-10-22T19:20:00Z","v":2835,"vw":1352.958004},{"c":1353.62,"h":1353.62,"l":1351.56,"n":351,"o":1352.3,"t":"2026-10-22T19:25:00Z","v":2471,"vw":1352.719956},{"c":1354.485,"h":1355.16,"l":1352.88,"n":541,"o":1353.68,"t":"2026-10-22T19:30:00Z","v":4771,"vw":1354.384031},{"c":1356.77,"h":1356.935,"l":1353.4012,"n":381,"o":1354.485,"t":"2026-10-22T19:35:00Z","v":2964,"vw":1355.223426},{"c":1355.9,"h":1356.995,"l":1355.19,"n":572,"o":1356.9075,"t":"2026-10-22T19:40:00Z","v":4767,"vw":1355.969015},{"c":1356.105,"h":1357.06,"l":1354.69,"n":489,"o":1355.92,"t":"2026-10-22T19:45:00Z","v":4680,"vw":1356.128417},{"c":1357.3,"h":1359.87,"l":1355.75,"n":1162,"o":1356.105,"t":"2026-10-22T19:50:00Z","v":13025,"vw":1358.266547},{"c":1360.09,"h":1360.12,"l":1357.02,"n":2315,"o":1357.33,"t":"2026-10-22T19:55:00Z","v":20524,"vw":1358.477983},{"c":1360.08,"h":1360.08,"l":1360.08,"n":78,"o":1360.08,"t":"2026-10-22T20:00:00Z","v":41318,"vw":1360.08},{"c":1359.24,"h":1359.24,"l":1359.24,"n":1,"o":1359.24,"t":"2026-10-22T22:00:00Z","v":25,"vw":1359.24},{"c":1359,"h":1359.24,"l":1359,"n":2,"o":1359.24,"t":"2026-10-22T22:45:00Z","v":25,"vw":1359.096}],"history":[{"c":1120.36,"h":1129.92,"l":1111.04,"n":9195,"o":1129.82,"t":"2024-10-21T04:00:00Z","v":153504,"vw":1120.660536},{"c":1098.93,"h":1118.85,"l":1093.555,"n":9825,"o":1118.85,"t":"2024-10-22T04:00:00Z","v":243003,"vw":1099.824737},{"c":1092.53,"h":1097.725,"l":1085.68,"n":8164,"o":1091.38,"t":"2024-10-23T04:00:00Z","v":100120,"vw":1092.199573},{"c":1082.21,"h":1093.035,"l":1081.47,"n":11425,"o":1090.48,"t":"2024-10-24T04:00:00Z","v":148919,"vw":1084.00383},{"c":1090.94,"h":1098.72,"l":1083.27,"n":10272,"o":1083.27,"t":"2024-10-25T04:00:00Z","v":169712,"vw":1090.124809},{"c":1104.13,"h":1107.495,"l":1094.42,"n":10233,"o":1101.03,"t":"2024-10-28T04:00:00Z","v":186312,"vw":1103.082384},{"c":1098.35,"h":1107.5799,"l":1095.03,"n":12558,"o":1100.52,"t":"2024-10-29T04:00:00Z","v":191468,"vw":1100.207991},{"c":1099.34,"h":1112.88,"l":1097.05,"n":15764,"o":1100.04,"t":"2024-10-30T04:00:00Z","v":292539,"vw":1102.903953},{"c":1109.23,"h":1130.005,"l":1091.19,"n":20224,"o":1128.56,"t":"2024-10-31T04:00:00Z","v":490514,"vw":1110.027677},{"c":1105.07,"h":1117.33,"l":1101.475,"n":16535,"o":1111.51,"t":"2024-11-01T04:00:00Z","v":248255,"vw":1106.665082},{"c":1095.68,"h":1107.91,"l":1094.06,"n":12270,"o":1107.91,"t":"2024-11-04T05:00:00Z","v":153651,"vw":1097.185159},{"c":1122.02,"h":1122.78,"l":1095.02,"n":11648,"o":1095.02,"t":"2024-11-05T05:00:00Z","v":171582,"vw":1116.998321},{"c":1194.96,"h":1199,"l":1150,"n":19871,"o":1164.43,"t":"2024-11-06T05:00:00Z","v":399191,"vw":1189.990605},{"c":1188.95,"h":1197.19,"l":1179.73,"n":15298,"o":1193.4,"t":"2024-11-07T05:00:00Z","v":264071,"vw":1188.565036},{"c":1202.35,"h":1210.265,"l":1181.11,"n":14215,"o":1188,"t":"2024-11-08T05:00:00Z","v":287239,"vw":1201.786768},{"c":1220.93,"h":1227.659,"l":1207.6,"n":14934,"o":1207.6,"t":"2024-11-11T05:00:00Z","v":223873,"vw":1220.899741},{"c":1208.34,"h":1222.34,"l":1204.56,"n":10958,"o":1220.07,"t":"2024-11-12T05:00:00Z","v":191955,"vw":1210.627242},{"c":1202.01,"h":1218.63,"l":1198.32,"n":11080,"o":1207.21,"t":"2024-11-13T05:00:00Z","v":186056,"vw":1205.103693},{"c":1176.01,"h":1200,"l":1166.26,"n":14602,"o":1198.52,"t":"2024-11-14T05:00:00Z","v":393274,"vw":1178.473216},{"c":1178.33,"h":1179.29,"l":1168.82,"n":12464,"o":1174.01,"t":"2024-11-15T05:00:00Z","v":232113,"vw":1176.177087},{"c":1172.13,"h":1185.92,"l":1167.7,"n":11984,"o":1181.6,"t":"2024-11-18T05:00:00Z","v":191937,"vw":1173.864109},{"c":1172.07,"h":1177.43,"l":1159.57,"n":9175,"o":1159.57,"t":"2024-11-19T05:00:00Z","v":138531,"vw":1171.163202},{"c":1178.45,"h":1179.47,"l":1162.02,"n":9161,"o":1172,"t":"2024-11-20T05:00:00Z","v":143439,"vw":1174.745526},{"c":1194.41,"h":1199.44,"l":1173.275,"n":9591,"o":1182.67,"t":"2024-11-21T05:00:00Z","v":156996,"vw":1193.053297},{"c":1206.65,"h":1207.47,"l":1195.38,"n":11453,"o":1202.35,"t":"2024-11-22T05:00:00Z","v":206717,"vw":1204.220681},{"c":1215.76,"h":1227.435,"l":1199.68,"n":14104,"o":1208.66,"t":"2024-11-25T05:00:00Z","v":457500,"vw":1216.362788},{"c":1217.3,"h":1219.69,"l":1201.875,"n":11310,"o":1216.54,"t":"2024-11-26T05:00:00Z","v":187118,"vw":1216.536056},{"c":1205.87,"h":1221.32,"l":1203.365,"n":10911,"o":1220,"t":"2024-11-27T05:00:00Z","v":163908,"vw":1207.572285},{"c":1205.34,"h":1215,"l":1205.27,"n":5764,"o":1205.74,"t":"2024-11-29T05:00:00Z","v":126632,"vw":1207.215632},{"c":1193.99,"h":1208.05,"l":1190.49,"n":10376,"o":1208.05,"t":"2024-12-02T05:00:00Z","v":201300,"vw":1195.386711},{"c":1193.16,"h":1201.68,"l":1184.22,"n":10754,"o":1199.16,"t":"2024-12-03T05:00:00Z","v":206282,"vw":1192.401253},{"c":1192.6,"h":1196.41,"l":1188.45,"n":9784,"o":1193.42,"t":"2024-12-04T05:00:00Z","v":180216,"vw":1192.883817},{"c":1188.65,"h":1195.31,"l":1186.45,"n":10640,"o":1188.41,"t":"2024-12-05T05:00:00Z","v":191969,"vw":1189.68684},{"c":1185.16,"h":1192.65,"l":1181.13,"n":9714,"o":1190.51,"t":"2024-12-06T05:00:00Z","v":194709,"vw":1185.439584},{"c":1162.05,"h":1189.64,"l":1156.865,"n":16368,"o":1189.64,"t":"2024-12-09T05:00:00Z","v":309111,"vw":1163.931686},{"c":1157.51,"h":1162.315,"l":1143.43,"n":14061,"o":1158.78,"t":"2024-12-10T05:00:00Z","v":285788,"vw":1155.784065},{"c":1155.5,"h":1169.73,"l":1147.985,"n":11410,"o":1169.73,"t":"2024-12-11T05:00:00Z","v":262345,"vw":1156.955836},{"c":1149.01,"h":1159.12,"l":1141.39,"n":12433,"o":1159.12,"t":"2024-12-12T05:00:00Z","v":208649,"vw":1148.724528},{"c":1142.62,"h":1149.585,"l":1139.06,"n":10759,"o":1145.24,"t":"2024-12-13T05:00:00Z","v":179799,"vw":1142.803556},{"c":1139.88,"h":1150.005,"l":1136.92,"n":11458,"o":1145.42,"t":"2024-12-16T05:00:00Z","v":255785,"vw":1141.485195},{"c":1120.31,"h":1136.32,"l":1115.39,"n":13491,"o":1134.39,"t":"2024-12-17T05:00:00Z","v":306065,"vw":1121.749986},{"c":1091.33,"h":1124.655,"l":1089.625,"n":14235,"o":1122.77,"t":"2024-12-18T05:00:00Z","v":339408,"vw":1103.223092},{"c":1081.55,"h":1103.87,"l":1081.37,"n":16803,"o":1098.7,"t":"2024-12-19T05:00:00Z","v":325244,"vw":1085.709443},{"c":1092.96,"h":1099.16,"l":1071.84,"n":17691,"o":1077.62,"t":"2024-12-20T05:00:00Z","v":732565,"vw":1090.095523},{"c":1082.34,"h":1088.2,"l":1075.19,"n":13490,"o":1088.2,"t":"2024-12-23T05:00:00Z","v":257281,"vw":1082.001685},{"c":1090.98,"h":1092.835,"l":1082.88,"n":6630,"o":1084.74,"t":"2024-12-24T05:00:00Z","v":121086,"vw":1088.178328},{"c":1082.63,"h":1089.67,"l":1080.63,"n":8429,"o":1089.41,"t":"2024-12-26T05:00:00Z","v":118381,"vw":1084.126225},{"c":1068.98,"h":1082.76,"l":1064.8,"n":10742,"o":1074.83,"t":"2024-12-27T05:00:00Z","v":173532,"vw":1069.796404},{"c":1058.21,"h":1065.88,"l":1045.34,"n":10922,"o":1060.83,"t":"2024-12-30T05:00:00Z","v":180977,"vw":1058.644507},{"c":1054.05,"h":1062.13,"l":1051.05,"n":9005,"o":1059.86,"t":"2024-12-31T05:00:00Z","v":168575,"vw":1054.607707},{"c":1041.71,"h":1065.4,"l":1038.7601,"n":12643,"o":1063.85,"t":"2025-01-02T05:00:00Z","v":160190,"vw":1044.041717},{"c":1053.99,"h":1058.42,"l":1037.6501,"n":10936,"o":1043.27,"t":"2025-01-03T05:00:00Z","v":170482,"vw":1052.14303},{"c":1054.01,"h":1064.74,"l":1049.2671,"n":11684,"o":1053.67,"t":"2025-01-06T05:00:00Z","v":212444,"vw":1054.2894},{"c":1062.75,"h":1065.34,"l":1045.5201,"n":13756,"o":1051.41,"t":"2025-01-07T05:00:00Z","v":298082,"vw":1060.589741},{"c":1068.84,"h":1079.12,"l":1056.79,"n":14956,"o":1059.4,"t":"2025-01-08T05:00:00Z","v":239769,"vw":1068.435291},{"c":1052.48,"h":1068.2,"l":1049.265,"n":14464,"o":1056.5,"t":"2025-01-10T05:00:00Z","v":288857,"vw":1055.694328},{"c":1075.98,"h":1078.34,"l":1052.48,"n":15589,"o":1052.48,"t":"2025-01-13T05:00:00Z","v":267812,"vw":1071.411884},{"c":1087.88,"h":1095.14,"l":1077.56,"n":13347,"o":1084.86,"t":"2025-01-14T05:00:00Z","v":296015,"vw":1088.05924},{"c":1093.36,"h":1116.99,"l":1091.72,"n":17736,"o":1101.95,"t":"2025-01-15T05:00:00Z","v":539811,"vw":1098.360463},{"c":1110.35,"h":1116.59,"l":1093.4,"n":15564,"o":1098.7,"t":"2025-01-16T05:00:00Z","v":300739,"vw":1109.58355},{"c":1113.6,"h":1127.6799,"l":1093.425,"n":18865,"o":1109.66,"t":"2025-01-17T05:00:00Z","v":697483,"vw":1114.656674},{"c":1121.51,"h":1133.33,"l":1112.45,"n":16700,"o":1123.55,"t":"2025-01-21T05:00:00Z","v":343295,"vw":1122.923945},{"c":1122.93,"h":1128.66,"l":1117.01,"n":12798,"o":1122,"t":"2025-01-22T05:00:00Z","v":308305,"vw":1123.041916},{"c":1121.41,"h":1130.53,"l":1118.77,"n":9350,"o":1127,"t":"2025-01-23T05:00:00Z","v":141438,"vw":1122.96936},{"c":1121.57,"h":1126.835,"l":1115.83,"n":9571,"o":1119.13,"t":"2025-01-24T05:00:00Z","v":108570,"vw":1121.90615},{"c":1132.42,"h":1138.625,"l":1113.85,"n":14851,"o":1113.85,"t":"2025-01-27T05:00:00Z","v":215775,"vw":1130.610707},{"c":1131.28,"h":1137.65,"l":1119.35,"n":11120,"o":1126.94,"t":"2025-01-28T05:00:00Z","v":167178,"vw":1131.402335},{"c":1114.01,"h":1139.15,"l":1110.465,"n":14869,"o":1127.22,"t":"2025-01-29T05:00:00Z","v":257218,"vw":1120.106229},{"c":1126.07,"h":1130.615,"l":1118.43,"n":16011,"o":1121.64,"t":"2025-01-30T05:00:00Z","v":293845,"vw":1125.561951},{"c":1062.67,"h":1083.95,"l":1030.01,"n":31770,"o":1062.2,"t":"2025-01-31T05:00:00Z","v":839825,"vw":1054.386758},{"c":1046.74,"h":1055,"l":1030.66,"n":22396,"o":1043.77,"t":"2025-02-03T05:00:00Z","v":438686,"vw":1044.7838},{"c":1042.59,"h":1056.76,"l":1040.4,"n":15605,"o":1056.76,"t":"2025-02-04T05:00:00Z","v":297861,"vw":1043.527054},{"c":1042.92,"h":1048.155,"l":1021.76,"n":15076,"o":1042.7,"t":"2025-02-05T05:00:00Z","v":345418,"vw":1040.42922},{"c":1045.32,"h":1051.04,"l":1036.67,"n":12871,"o":1045.05,"t":"2025-02-06T05:00:00Z","v":222990,"vw":1044.69903},{"c":1035.8,"h":1048.46,"l":1031.51,"n":11796,"o":1045.79,"t":"2025-02-07T05:00:00Z","v":193734,"vw":1036.294296},{"c":1038.47,"h":1043.4,"l":1030.03,"n":9876,"o":1043.4,"t":"2025-02-10T05:00:00Z","v":165101,"vw":1038.546756},{"c":1046.36,"h":1047.775,"l":1033.18,"n":9831,"o":1037.61,"t":"2025-02-11T05:00:00Z","v":216887,"vw":1044.043004},{"c":1027.55,"h":1033.79,"l":1025.68,"n":14018,"o":1029.59,"t":"2025-02-12T05:00:00Z","v":345088,"vw":1028.46667},{"c":1027.83,"h":1036.565,"l":1024.4215,"n":12604,"o":1030.75,"t":"2025-02-13T05:00:00Z","v":219427,"vw":1028.938815},{"c":1027.73,"h":1036.38,"l":1021.5403,"n":11650,"o":1028.26,"t":"2025-02-14T05:00:00Z","v":299201,"vw":1028.110572},{"c":1022.64,"h":1029.8,"l":1011.71,"n":16949,"o":1026.73,"t":"2025-02-18T05:00:00Z","v":377373,"vw":1020.690445},{"c":1021.04,"h":1022.09,"l":1008.51,"n":14664,"o":1015.3,"t":"2025-02-19T05:00:00Z","v":316029,"vw":1017.306442},{"c":1024.3,"h":1027.23,"l":1012.89,"n":13087,"o":1024.31,"t":"2025-02-20T05:00:00Z","v":241056,"vw":1021.785394},{"c":1007.9,"h":1023.47,"l":998.405,"n":13784,"o":1023.47,"t":"2025-02-21T05:00:00Z","v":285078,"vw":1008.468392},{"c":998.02,"h":1009.37,"l":998.02,"n":13473,"o":1005.18,"t":"2025-02-24T05:00:00Z","v":353370,"vw":1000.678107},{"c":1003.56,"h":1009.49,"l":990.8433,"n":14948,"o":996.23,"t":"2025-02-25T05:00:00Z","v":286176,"vw":1002.321428},{"c":1008.08,"h":1012.95,"l":1004.395,"n":10644,"o":1007.2,"t":"2025-02-26T05:00:00Z","v":163611,"vw":1008.133783},{"c":1010.92,"h":1021.57,"l":1007.95,"n":11741,"o":1009.78,"t":"2025-02-27T05:00:00Z","v":171895,"vw":1012.24542},{"c":1021.21,"h":1029.86,"l":1006.66,"n":14116,"o":1020,"t":"2025-02-28T05:00:00Z","v":312080,"vw":1019.443029},{"c":999.5,"h":1024.485,"l":996.4,"n":17041,"o":1021,"t":"2025-03-03T05:00:00Z","v":279100,"vw":1006.210385},{"c":988.78,"h":1002.54,"l":982.61,"n":16114,"o":992.31,"t":"2025-03-04T05:00:00Z","v":313344,"vw":990.555882},{"c":985.06,"h":998.07,"l":977.85,"n":17545,"o":989.29,"t":"2025-03-05T05:00:00Z","v":393297,"vw":985.889958},{"c":995.82,"h":998.17,"l":978.3,"n":13465,"o":979.81,"t":"2025-03-06T05:00:00Z","v":269266,"vw":991.81811},{"c":1007.71,"h":1013.33,"l":990.745,"n":15294,"o":991.41,"t":"2025-03-07T05:00:00Z","v":326486,"vw":1004.328441},{"c":1015.84,"h":1031.2,"l":1007.925,"n":20090,"o":1009.24,"t":"2025-03-10T04:00:00Z","v":363009,"vw":1018.181158},{"c":981.54,"h":1009.095,"l":979.78,"n":20655,"o":1005.01,"t":"2025-03-11T04:00:00Z","v":491661,"vw":986.357232},{"c":968.29,"h":993,"l":966.71,"n":18137,"o":984.8,"t":"2025-03-12T04:00:00Z","v":361954,"vw":972.692058},{"c":953.54,"h":966.26,"l":952.64,"n":15722,"o":965,"t":"2025-03-13T04:00:00Z","v":331036,"vw":956.781313},{"c":967.82,"h":968.91,"l":953.54,"n":13618,"o":964.51,"t":"2025-03-14T04:00:00Z","v":267131,"vw":965.460793},{"c":977.41,"h":980.52,"l":965.03,"n":11750,"o":965.03,"t":"2025-03-17T04:00:00Z","v":212286,"vw":976.403428},{"c":974.77,"h":978.97,"l":966.21,"n":11465,"o":973.34,"t":"2025-03-18T04:00:00Z","v":205840,"vw":974.555872},{"c":983.59,"h":985.66,"l":968.78,"n":13247,"o":973.55,"t":"2025-03-19T04:00:00Z","v":251613,"vw":980.23001},{"c":973.66,"h":984.36,"l":971.02,"n":11663,"o":974.95,"t":"2025-03-20T04:00:00Z","v":196971,"vw":975.285209},{"c":973.09,"h":973.895,"l":962,"n":10891,"o":966.84,"t":"2025-03-21T04:00:00Z","v":384960,"vw":971.537165},{"c":991.59,"h":993.03,"l":981.5,"n":10641,"o":981.5,"t":"2025-03-24T04:00:00Z","v":259206,"vw":990.392515},{"c":990.2,"h":999.925,"l":981.64,"n":11142,"o":993.1,"t":"2025-03-25T04:00:00Z","v":204017,"vw":990.25278},{"c":988.19,"h":999.54,"l":986.94,"n":10962,"o":992.66,"t":"2025-03-26T04:00:00Z","v":158463,"vw":990.321053},{"c":987.24,"h":991.7,"l":979.99,"n":8103,"o":991.7,"t":"2025-03-27T04:00:00Z","v":140826,"vw":987.087399},{"c":975.03,"h":986.97,"l":968.12,"n":12415,"o":986.97,"t":"2025-03-28T04:00:00Z","v":214789,"vw":974.822549},{"c":987.83,"h":993.32,"l":968.28,"n":14019,"o":970.1,"t":"2025-03-31T04:00:00Z","v":252146,"vw":985.95249},{"c":994.06,"h":996.28,"l":976.73,"n":14348,"o":981.26,"t":"2025-04-01T04:00:00Z","v":226580,"vw":991.490039},{"c":1004.92,"h":1006.7,"l":982.64,"n":14684,"o":984.86,"t":"2025-04-02T04:00:00Z","v":255233,"vw":1000.018368},{"c":973.41,"h":977.6,"l":955.01,"n":20438,"o":955.89,"t":"2025-04-03T04:00:00Z","v":388405,"vw":969.326128},{"c":942.43,"h":975.1,"l":939.455,"n":24317,"o":959.7,"t":"2025-04-04T04:00:00Z","v":451542,"vw":951.196766},{"c":923.85,"h":953.515,"l":893.99,"n":23230,"o":924.57,"t":"2025-04-07T04:00:00Z","v":443536,"vw":925.972419},{"c":919.93,"h":956.8,"l":909.09,"n":16666,"o":945,"t":"2025-04-08T04:00:00Z","v":294931,"vw":927.347768},{"c":965.37,"h":980.01,"l":902.44,"n":21982,"o":910.75,"t":"2025-04-09T04:00:00Z","v":502775,"vw":959.75638},{"c":960.69,"h":967.7301,"l":930.05,"n":17731,"o":964.89,"t":"2025-04-10T04:00:00Z","v":311998,"vw":956.056198},{"c":994,"h":999.09,"l":956.865,"n":20636,"o":959.03,"t":"2025-04-11T04:00:00Z","v":395299,"vw":989.108693},{"c":1000.2,"h":1005.52,"l":980.125,"n":15603,"o":994,"t":"2025-04-14T04:00:00Z","v":237177,"vw":999.325051},{"c":999.73,"h":1004.03,"l":992.79,"n":11843,"o":998.74,"t":"2025-04-15T04:00:00Z","v":161585,"vw":999.778855},{"c":985.33,"h":1009.075,"l":978.66,"n":14696,"o":991.39,"t":"2025-04-16T04:00:00Z","v":306445,"vw":987.00475},{"c":1002.69,"h":1013.49,"l":987.48,"n":20957,"o":989.89,"t":"2025-04-17T04:00:00Z","v":412242,"vw":1003.116615},{"c":978.78,"h":998.03,"l":968.105,"n":15145,"o":998.03,"t":"2025-04-21T04:00:00Z","v":284876,"vw":979.600048},{"c":998.85,"h":999.62,"l":985,"n":12400,"o":985,"t":"2025-04-22T04:00:00Z","v":221885,"vw":996.700727},{"c":992.32,"h":1017.96,"l":989.36,"n":13330,"o":1010.5,"t":"2025-04-23T04:00:00Z","v":184098,"vw":997.274306},{"c":1019.15,"h":1021.335,"l":982.86,"n":13008,"o":996.46,"t":"2025-04-24T04:00:00Z","v":246381,"vw":1016.357728},{"c":1013.87,"h":1022.33,"l":1005.55,"n":12575,"o":1022.33,"t":"2025-04-25T04:00:00Z","v":149613,"vw":1013.15141},{"c":1011.41,"h":1028.07,"l":1004.715,"n":12550,"o":1018.41,"t":"2025-04-28T04:00:00Z","v":187875,"vw":1011.388662},{"c":1012.71,"h":1015.44,"l":1004.89,"n":15629,"o":1004.89,"t":"2025-04-29T04:00:00Z","v":307307,"vw":1011.585655},{"c":1024.31,"h":1026.405,"l":998.325,"n":17798,"o":1013.38,"t":"2025-04-30T04:00:00Z","v":459167,"vw":1020.077862},{"c":1053.43,"h":1082.95,"l":1025.97,"n":25442,"o":1045.72,"t":"2025-05-01T04:00:00Z","v":464481,"vw":1050.593271},{"c":1068,"h":1074.6599,"l":1057.33,"n":19454,"o":1057.33,"t":"2025-05-02T04:00:00Z","v":310700,"vw":1065.98397},{"c":1065.48,"h":1076.21,"l":1061.3,"n":13609,"o":1061.3,"t":"2025-05-05T04:00:00Z","v":265325,"vw":1066.878277},{"c":1041.87,"h":1060.7899,"l":1040.65,"n":15687,"o":1053,"t":"2025-05-06T04:00:00Z","v":213443,"vw":1043.419446},{"c":1043.74,"h":1051.72,"l":1039.6,"n":12282,"o":1044.67,"t":"2025-05-07T04:00:00Z","v":170941,"vw":1043.741754},{"c":1045.89,"h":1059.51,"l":1044.02,"n":13387,"o":1050.89,"t":"2025-05-08T04:00:00Z","v":221767,"vw":1047.265973},{"c":1037.06,"h":1048.49,"l":1030.08,"n":16061,"o":1048.49,"t":"2025-05-09T04:00:00Z","v":287239,"vw":1036.360466},{"c":1067.45,"h":1073.405,"l":1046.42,"n":19315,"o":1060.44,"t":"2025-05-12T04:00:00Z","v":303436,"vw":1064.785045},{"c":1066.37,"h":1075.15,"l":1063.45,"n":13712,"o":1069.98,"t":"2025-05-13T04:00:00Z","v":280059,"vw":1068.26451},{"c":1069.81,"h":1078.65,"l":1061.96,"n":14714,"o":1067.49,"t":"2025-05-14T04:00:00Z","v":203192,"vw":1070.013588},{"c":1084.51,"h":1088.25,"l":1069.99,"n":13785,"o":1069.99,"t":"2025-05-15T04:00:00Z","v":279819,"vw":1082.828366},{"c":1101.66,"h":1102.84,"l":1086.035,"n":13873,"o":1086.98,"t":"2025-05-16T04:00:00Z","v":389006,"vw":1098.924946},{"c":1100.41,"h":1103.69,"l":1092.81,"n":11099,"o":1092.81,"t":"2025-05-19T04:00:00Z","v":185318,"vw":1099.741233},{"c":1091.53,"h":1102.005,"l":1088.24,"n":10300,"o":1095.44,"t":"2025-05-20T04:00:00Z","v":149311,"vw":1092.456537},{"c":1081.38,"h":1090.99,"l":1078.2502,"n":10941,"o":1080.05,"t":"2025-05-21T04:00:00Z","v":150029,"vw":1082.302216},{"c":1078.14,"h":1084.97,"l":1071.93,"n":8811,"o":1081.78,"t":"2025-05-22T04:00:00Z","v":157755,"vw":1078.85302},{"c":1071.88,"h":1077.75,"l":1067.11,"n":9574,"o":1069.4,"t":"2025-05-23T04:00:00Z","v":127614,"vw":1072.0743},{"c":1089.81,"h":1091.24,"l":1075.21,"n":11439,"o":1082.8,"t":"2025-05-27T04:00:00Z","v":168579,"vw":1088.273244},{"c":1081.06,"h":1094.825,"l":1079.75,"n":10435,"o":1092.95,"t":"2025-05-28T04:00:00Z","v":159040,"vw":1082.800169},{"c":1085.74,"h":1087.14,"l":1075.815,"n":10266,"o":1081.93,"t":"2025-05-29T04:00:00Z","v":150348,"vw":1084.6212},{"c":1087.56,"h":1092.41,"l":1081.36,"n":12539,"o":1086.87,"t":"2025-05-30T04:00:00Z","v":360822,"vw":1087.584431},{"c":1074.44,"h":1089.73,"l":1062.08,"n":12843,"o":1079.6,"t":"2025-06-02T04:00:00Z","v":159443,"vw":1072.683827},{"c":1088.04,"h":1089.2,"l":1072.9501,"n":12641,"o":1074.98,"t":"2025-06-03T04:00:00Z","v":176534,"vw":1084.822244},{"c":1075.96,"h":1090.845,"l":1075.96,"n":11024,"o":1088.03,"t":"2025-06-04T04:00:00Z","v":189862,"vw":1079.058715},{"c":1085.52,"h":1086.26,"l":1072.4,"n":10700,"o":1077.65,"t":"2025-06-05T04:00:00Z","v":144888,"vw":1082.62413},{"c":1094.37,"h":1097.85,"l":1089.13,"n":12683,"o":1097.85,"t":"2025-06-06T04:00:00Z","v":167722,"vw":1094.451434},{"c":1078.36,"h":1100,"l":1077.33,"n":12844,"o":1100,"t":"2025-06-09T04:00:00Z","v":170071,"vw":1080.720843},{"c":1085.34,"h":1088.115,"l":1072,"n":12703,"o":1083.01,"t":"2025-06-10T04:00:00Z","v":172334,"vw":1082.165962},{"c":1078.63,"h":1083.27,"l":1073.66,"n":12081,"o":1083.27,"t":"2025-06-11T04:00:00Z","v":166288,"vw":1078.669967},{"c":1081.55,"h":1082.885,"l":1070.11,"n":10076,"o":1073.21,"t":"2025-06-12T04:00:00Z","v":149666,"vw":1080.458738},{"c":1064.23,"h":1079.53,"l":1061.96,"n":12870,"o":1074,"t":"2025-06-13T04:00:00Z","v":157632,"vw":1066.333549},{"c":1071.8,"h":1077.6375,"l":1063.57,"n":11907,"o":1073.54,"t":"2025-06-16T04:00:00Z","v":152806,"vw":1071.581271},{"c":1045.46,"h":1076.64,"l":1042.99,"n":18087,"o":1069.2,"t":"2025-06-17T04:00:00Z","v":287328,"vw":1047.414841},{"c":1042.67,"h":1051.2,"l":1042.41,"n":13524,"o":1048.21,"t":"2025-06-18T04:00:00Z","v":225503,"vw":1043.680079},{"c":1037.22,"h":1052.13,"l":1030.59,"n":13440,"o":1049.95,"t":"2025-06-20T04:00:00Z","v":392286,"vw":1038.389905},{"c":1038.33,"h":1039.57,"l":1025.33,"n":17237,"o":1036.7,"t":"2025-06-23T04:00:00Z","v":296394,"vw":1036.737809},{"c":1041.38,"h":1048,"l":1034.865,"n":13836,"o":1042.18,"t":"2025-06-24T04:00:00Z","v":242834,"vw":1041.864728},{"c":1023.87,"h":1042.82,"l":1022.94,"n":13176,"o":1042.82,"t":"2025-06-25T04:00:00Z","v":221886,"vw":1025.453082},{"c":1015.48,"h":1026.88,"l":1008.59,"n":20344,"o":1026.88,"t":"2025-06-26T04:00:00Z","v":318709,"vw":1016.445333},{"c":1028.75,"h":1031.42,"l":1017.95,"n":12526,"o":1020.61,"t":"2025-06-27T04:00:00Z","v":375380,"vw":1028.150326},{"c":1040.24,"h":1041.33,"l":1025.57,"n":16724,"o":1027.61,"t":"2025-06-30T04:00:00Z","v":338012,"vw":1038.37227},{"c":1052.12,"h":1059.4,"l":1034.775,"n":17070,"o":1038.86,"t":"2025-07-01T04:00:00Z","v":268805,"vw":1050.948224},{"c":1035.28,"h":1048.33,"l":1032.0048,"n":13318,"o":1047.23,"t":"2025-07-02T04:00:00Z","v":210839,"vw":1037.021282},{"c":1050.49,"h":1052.2899,"l":1036.68,"n":8336,"o":1036.68,"t":"2025-07-03T04:00:00Z","v":158261,"vw":1047.555622},{"c":1033.95,"h":1051.79,"l":1032.42,"n":15566,"o":1048.56,"t":"2025-07-07T04:00:00Z","v":245519,"vw":1036.092681},{"c":1036.62,"h":1044.57,"l":1030.0103,"n":13806,"o":1030.09,"t":"2025-07-08T04:00:00Z","v":278263,"vw":1038.229771},{"c":1045.29,"h":1045.29,"l":1032.955,"n":13773,"o":1040.34,"t":"2025-07-09T04:00:00Z","v":295219,"vw":1043.339652},{"c":1047.87,"h":1062.5,"l":1046.56,"n":19186,"o":1049.9,"t":"2025-07-10T04:00:00Z","v":405536,"vw":1051.757213},{"c":1059.49,"h":1061.37,"l":1044.42,"n":19704,"o":1048.96,"t":"2025-07-11T04:00:00Z","v":324809,"vw":1057.415934},{"c":1057.57,"h":1076.78,"l":1037.2375,"n":19343,"o":1062.7,"t":"2025-07-14T04:00:00Z","v":436140,"vw":1057.165935},{"c":1039.38,"h":1067.0825,"l":1039.19,"n":17603,"o":1058.65,"t":"2025-07-15T04:00:00Z","v":310712,"vw":1044.783015},{"c":1039.65,"h":1045.73,"l":1024.585,"n":21823,"o":1045.73,"t":"2025-07-16T04:00:00Z","v":500740,"vw":1033.925417},{"c":1022.17,"h":1048.97,"l":1011.09,"n":27026,"o":1044.14,"t":"2025-07-17T04:00:00Z","v":675947,"vw":1025.156341},{"c":1028.35,"h":1032.38,"l":1018.68,"n":19069,"o":1024.62,"t":"2025-07-18T04:00:00Z","v":748541,"vw":1027.197228},{"c":1022.23,"h":1034.16,"l":1021.84,"n":14682,"o":1028.8,"t":"2025-07-21T04:00:00Z","v":254422,"vw":1024.568146},{"c":1035.12,"h":1039.475,"l":1022.02,"n":11575,"o":1022.02,"t":"2025-07-22T04:00:00Z","v":233118,"vw":1034.013139},{"c":1044.76,"h":1046.68,"l":1039.195,"n":10920,"o":1042.38,"t":"2025-07-23T04:00:00Z","v":203807,"vw":1044.262911},{"c":1052.21,"h":1055.11,"l":1042.56,"n":11650,"o":1042.56,"t":"2025-07-24T04:00:00Z","v":235522,"vw":1051.165827},{"c":1054.02,"h":1055.47,"l":1044.76,"n":10447,"o":1055.47,"t":"2025-07-25T04:00:00Z","v":241362,"vw":1052.886724},{"c":1048.37,"h":1054.46,"l":1042.844,"n":9984,"o":1051.93,"t":"2025-07-28T04:00:00Z","v":140812,"vw":1049.254266},{"c":1055.07,"h":1055.07,"l":1046.19,"n":13327,"o":1052.1,"t":"2025-07-29T04:00:00Z","v":275876,"vw":1052.241125},{"c":1042.67,"h":1062.33,"l":1035.17,"n":14407,"o":1056.54,"t":"2025-07-30T04:00:00Z","v":256411,"vw":1047.835088},{"c":1039.54,"h":1050.13,"l":1036.47,"n":19608,"o":1036.47,"t":"2025-07-31T04:00:00Z","v":427486,"vw":1040.658451},{"c":932.44,"h":960.555,"l":915.865,"n":57378,"o":936.18,"t":"2025-08-01T04:00:00Z","v":1263042,"vw":938.065605},{"c":938.27,"h":940.86,"l":927.02,"n":21131,"o":929.63,"t":"2025-08-04T04:00:00Z","v":410820,"vw":935.649858},{"c":935.63,"h":948.1,"l":929.47,"n":17843,"o":935.45,"t":"2025-08-05T04:00:00Z","v":308672,"vw":935.072703},{"c":960.27,"h":961.2,"l":937.4,"n":18870,"o":939.47,"t":"2025-08-06T04:00:00Z","v":393018,"vw":955.805527},{"c":942.51,"h":968.505,"l":941.59,"n":18049,"o":965.37,"t":"2025-08-07T04:00:00Z","v":440835,"vw":946.287478},{"c":950.13,"h":951.415,"l":938.5001,"n":12692,"o":950.31,"t":"2025-08-08T04:00:00Z","v":208663,"vw":948.198762},{"c":939.76,"h":951.82,"l":934.31,"n":14511,"o":946.85,"t":"2025-08-11T04:00:00Z","v":254462,"vw":940.170084},{"c":960.7,"h":961.31,"l":939.71,"n":11978,"o":943.96,"t":"2025-08-12T04:00:00Z","v":200898,"vw":956.806538},{"c":982.07,"h":982.545,"l":958.58,"n":15177,"o":960.91,"t":"2025-08-13T04:00:00Z","v":306767,"vw":976.783658},{"c":974.56,"h":982.62,"l":970.49,"n":12246,"o":978.52,"t":"2025-08-14T04:00:00Z","v":210419,"vw":974.392824},{"c":969.93,"h":979.215,"l":968.5,"n":12005,"o":979.02,"t":"2025-08-15T04:00:00Z","v":237292,"vw":971.833687},{"c":978.13,"h":981.42,"l":961.79,"n":14545,"o":961.79,"t":"2025-08-18T04:00:00Z","v":351462,"vw":975.23148},{"c":995.4,"h":999.9999,"l":981.49,"n":14826,"o":982,"t":"2025-08-19T04:00:00Z","v":352088,"vw":994.453412},{"c":999.63,"h":1003.705,"l":992.32,"n":15197,"o":995.39,"t":"2025-08-20T04:00:00Z","v":353407,"vw":998.351578},{"c":994.07,"h":1003.745,"l":989.94,"n":14808,"o":997.14,"t":"2025-08-21T04:00:00Z","v":341285,"vw":993.934932},{"c":1021.86,"h":1025.295,"l":997.605,"n":14894,"o":1000.14,"t":"2025-08-22T04:00:00Z","v":333392,"vw":1019.45647},{"c":1013.45,"h":1023.48,"l":1008.9701,"n":13473,"o":1021.86,"t":"2025-08-25T04:00:00Z","v":273080,"vw":1013.162243},{"c":1011.96,"h":1016.09,"l":1010.38,"n":14132,"o":1013.57,"t":"2025-08-26T04:00:00Z","v":393211,"vw":1012.416103},{"c":1017.05,"h":1017.13,"l":1007.105,"n":11834,"o":1015.25,"t":"2025-08-27T04:00:00Z","v":229960,"vw":1014.975717},{"c":1014.47,"h":1017.26,"l":1009.525,"n":13071,"o":1017.26,"t":"2025-08-28T04:00:00Z","v":241084,"vw":1014.005203},{"c":1013.5,"h":1023.6199,"l":1005.78,"n":15687,"o":1015,"t":"2025-08-29T04:00:00Z","v":337914,"vw":1012.365748},{"c":1016.86,"h":1021.5,"l":998.77,"n":19125,"o":1005.49,"t":"2025-09-02T04:00:00Z","v":376384,"vw":1015.14619},{"c":1018.74,"h":1018.74,"l":1012.54,"n":14757,"o":1014.84,"t":"2025-09-03T04:00:00Z","v":250331,"vw":1016.483715},{"c":1028.03,"h":1028.65,"l":1009.68,"n":14699,"o":1018.12,"t":"2025-09-04T04:00:00Z","v":256924,"vw":1025.653197},{"c":993.47,"h":1029.68,"l":984.025,"n":22847,"o":1026.67,"t":"2025-09-05T04:00:00Z","v":366876,"vw":995.078093},{"c":997.8,"h":998.78,"l":972.14,"n":17493,"o":993.47,"t":"2025-09-08T04:00:00Z","v":300448,"vw":993.589329},{"c":994.85,"h":997.8,"l":981.68,"n":12341,"o":996.76,"t":"2025-09-09T04:00:00Z","v":193687,"vw":992.732691},{"c":994.06,"h":997.65,"l":978.06,"n":15443,"o":988.76,"t":"2025-09-10T04:00:00Z","v":343001,"vw":991.467308},{"c":1014.69,"h":1015.66,"l":983.56,"n":18077,"o":1000,"t":"2025-09-11T04:00:00Z","v":362222,"vw":1010.510058},{"c":1004.06,"h":1015.465,"l":1004,"n":13365,"o":1013.39,"t":"2025-09-12T04:00:00Z","v":276541,"vw":1007.632843},{"c":1012.62,"h":1015.38,"l":997.88,"n":15383,"o":1005.5,"t":"2025-09-15T04:00:00Z","v":326539,"vw":1010.744181},{"c":993.64,"h":1017.81,"l":970.695,"n":20608,"o":1011.87,"t":"2025-09-16T04:00:00Z","v":402991,"vw":987.07432},{"c":997.93,"h":1009.47,"l":988.87,"n":14706,"o":999.06,"t":"2025-09-17T04:00:00Z","v":278018,"vw":1000.845446},{"c":1005.23,"h":1011.635,"l":991.76,"n":14053,"o":997.14,"t":"2025-09-18T04:00:00Z","v":269155,"vw":1005.094453},{"c":987.61,"h":1009.69,"l":980.37,"n":14878,"o":1009.69,"t":"2025-09-19T04:00:00Z","v":488410,"vw":989.670971},{"c":979.17,"h":987.59,"l":974.4,"n":16418,"o":977.84,"t":"2025-09-22T04:00:00Z","v":342394,"vw":981.804153},{"c":975.78,"h":990,"l":971.715,"n":14377,"o":984.46,"t":"2025-09-23T04:00:00Z","v":273801,"vw":976.544185},{"c":952.93,"h":974.4701,"l":952.93,"n":17035,"o":967.06,"t":"2025-09-24T04:00:00Z","v":289901,"vw":956.914144},{"c":951.71,"h":959.315,"l":949,"n":15858,"o":952.93,"t":"2025-09-25T04:00:00Z","v":259261,"vw":953.033178},{"c":959.73,"h":964.01,"l":955.6,"n":11279,"o":956.27,"t":"2025-09-26T04:00:00Z","v":162064,"vw":959.894366},{"c":947.98,"h":961.465,"l":944.0065,"n":15698,"o":960.79,"t":"2025-09-29T04:00:00Z","v":272516,"vw":950.498998},{"c":952.96,"h":955.11,"l":937.82,"n":16620,"o":945.22,"t":"2025-09-30T04:00:00Z","v":318219,"vw":951.272746},{"c":944,"h":955.33,"l":942.55,"n":16811,"o":946.83,"t":"2025-10-01T04:00:00Z","v":247379,"vw":945.624073},{"c":953.75,"h":954.525,"l":940.74,"n":14378,"o":940.74,"t":"2025-10-02T04:00:00Z","v":268719,"vw":952.325125},{"c":956.59,"h":969.675,"l":950.89,"n":15185,"o":953.38,"t":"2025-10-03T04:00:00Z","v":240294,"vw":959.798791},{"c":958.9,"h":967.75,"l":950.855,"n":13658,"o":960.57,"t":"2025-10-06T04:00:00Z","v":320252,"vw":958.17878},{"c":958.82,"h":964.11,"l":953.82,"n":13136,"o":960,"t":"2025-10-07T04:00:00Z","v":217195,"vw":958.81696},{"c":967.19,"h":967.6263,"l":948.01,"n":11926,"o":951.31,"t":"2025-10-08T04:00:00Z","v":194923,"vw":964.219632},{"c":968.53,"h":973.265,"l":957.8,"n":14412,"o":972.38,"t":"2025-10-09T04:00:00Z","v":230786,"vw":968.616272},{"c":947.56,"h":980.305,"l":945.145,"n":13655,"o":976.69,"t":"2025-10-10T04:00:00Z","v":253565,"vw":953.148905},{"c":935.49,"h":947.73,"l":919.16,"n":17457,"o":939.87,"t":"2025-10-13T04:00:00Z","v":327115,"vw":938.446134},{"c":959.74,"h":964.0225,"l":925.4101,"n":14451,"o":933.15,"t":"2025-10-14T04:00:00Z","v":278578,"vw":954.030109},{"c":957.99,"h":961.82,"l":949.4,"n":12165,"o":959.9,"t":"2025-10-15T04:00:00Z","v":216490,"vw":956.443609},{"c":954.56,"h":961.45,"l":949.6907,"n":11932,"o":958.18,"t":"2025-10-16T04:00:00Z","v":259316,"vw":955.099174},{"c":954.99,"h":961.495,"l":946.095,"n":12029,"o":950,"t":"2025-10-17T04:00:00Z","v":238767,"vw":953.517623},{"c":970.92,"h":971.175,"l":958.3701,"n":9577,"o":960.38,"t":"2025-10-20T04:00:00Z","v":151022,"vw":969.184514},{"c":971.54,"h":980.655,"l":970.03,"n":11044,"o":974.92,"t":"2025-10-21T04:00:00Z","v":189834,"vw":973.447768},{"c":968,"h":978.48,"l":965.94,"n":12140,"o":973.9,"t":"2025-10-22T04:00:00Z","v":199363,"vw":969.822713},{"c":964.07,"h":985.56,"l":954.84,"n":15798,"o":973.66,"t":"2025-10-23T04:00:00Z","v":311977,"vw":967.038364},{"c":968.41,"h":978.21,"l":964.54,"n":15760,"o":968.26,"t":"2025-10-24T04:00:00Z","v":303245,"vw":970.616392},{"c":978.31,"h":979.58,"l":966.265,"n":13445,"o":971.24,"t":"2025-10-27T04:00:00Z","v":214033,"vw":976.344022},{"c":963.48,"h":981.41,"l":962.41,"n":14600,"o":974.93,"t":"2025-10-28T04:00:00Z","v":314740,"vw":969.226626},{"c":958.97,"h":966.84,"l":953.77,"n":16540,"o":960.75,"t":"2025-10-29T04:00:00Z","v":284712,"vw":959.505218},{"c":956.24,"h":976.9,"l":953.22,"n":20069,"o":955.93,"t":"2025-10-30T04:00:00Z","v":510183,"vw":962.815161},{"c":979,"h":993.06,"l":921.16,"n":31356,"o":969.02,"t":"2025-10-31T04:00:00Z","v":886699,"vw":971.374936},{"c":966.32,"h":974.415,"l":959.58,"n":22168,"o":966.72,"t":"2025-11-03T05:00:00Z","v":420941,"vw":967.718989},{"c":955.87,"h":970.052,"l":954.3,"n":18766,"o":965.95,"t":"2025-11-04T05:00:00Z","v":378401,"vw":958.638498},{"c":962.39,"h":969.9099,"l":955.41,"n":14644,"o":955.41,"t":"2025-11-05T05:00:00Z","v":259269,"vw":963.147381},{"c":952.66,"h":965.31,"l":951.52,"n":17537,"o":957.44,"t":"2025-11-06T05:00:00Z","v":269050,"vw":956.511264},{"c":955.04,"h":957.56,"l":945.5401,"n":13360,"o":950.98,"t":"2025-11-07T05:00:00Z","v":188167,"vw":953.84664},{"c":949.96,"h":959.05,"l":938.32,"n":17282,"o":951.76,"t":"2025-11-10T05:00:00Z","v":229547,"vw":949.154621},{"c":945.61,"h":958.91,"l":945.5,"n":10890,"o":951.53,"t":"2025-11-11T05:00:00Z","v":144305,"vw":948.133919},{"c":944.97,"h":949.85,"l":936.32,"n":13807,"o":944.85,"t":"2025-11-12T05:00:00Z","v":202129,"vw":945.77388},{"c":934.94,"h":953.48,"l":933.445,"n":16771,"o":943,"t":"2025-11-13T05:00:00Z","v":232667,"vw":941.600251},{"c":926.21,"h":939.87,"l":921.54,"n":18388,"o":934.35,"t":"2025-11-14T05:00:00Z","v":239868,"vw":926.347227},{"c":923.47,"h":931.79,"l":916.75,"n":18356,"o":922.13,"t":"2025-11-17T05:00:00Z","v":302680,"vw":925.022984},{"c":918.18,"h":928,"l":912.74,"n":17921,"o":921.95,"t":"2025-11-18T05:00:00Z","v":271612,"vw":919.8674},{"c":922.56,"h":924.65,"l":906.52,"n":16718,"o":917.95,"t":"2025-11-19T05:00:00Z","v":259893,"vw":920.126956},{"c":925.15,"h":937,"l":920.38,"n":19082,"o":930.66,"t":"2025-11-20T05:00:00Z","v":350569,"vw":927.876897},{"c":952.15,"h":957.69,"l":916.1096,"n":21334,"o":930.88,"t":"2025-11-21T05:00:00Z","v":413960,"vw":948.586648},{"c":929.96,"h":956,"l":929.7,"n":17883,"o":944.23,"t":"2025-11-24T05:00:00Z","v":495245,"vw":932.267109},{"c":941.75,"h":945.67,"l":932.215,"n":14824,"o":937.75,"t":"2025-11-25T05:00:00Z","v":232294,"vw":940.887707},{"c":945.1,"h":949.605,"l":933.53,"n":12664,"o":938.11,"t":"2025-11-26T05:00:00Z","v":221212,"vw":945.27448},{"c":948.63,"h":949.99,"l":942.62,"n":7239,"o":944.02,"t":"2025-11-28T05:00:00Z","v":106709,"vw":947.955359},{"c":944.87,"h":955.54,"l":941.3202,"n":16345,"o":941.59,"t":"2025-12-01T05:00:00Z","v":280458,"vw":947.75489},{"c":961.15,"h":961.98,"l":941.51,"n":16999,"o":945.81,"t":"2025-12-02T05:00:00Z","v":288060,"vw":956.308701},{"c":971.16,"h":975.92,"l":959.85,"n":16033,"o":961.89,"t":"2025-12-03T05:00:00Z","v":228002,"vw":969.521481},{"c":968.91,"h":979.21,"l":967.91,"n":16276,"o":974.96,"t":"2025-12-04T05:00:00Z","v":280157,"vw":972.644593},{"c":975.54,"h":977.14,"l":961.8129,"n":12829,"o":965.53,"t":"2025-12-05T05:00:00Z","v":208263,"vw":973.86079},{"c":959.07,"h":977.24,"l":957.79,"n":19117,"o":969.02,"t":"2025-12-08T05:00:00Z","v":284858,"vw":962.42901},{"c":958.68,"h":971.265,"l":958.14,"n":13397,"o":959.85,"t":"2025-12-09T05:00:00Z","v":178103,"vw":961.361089},{"c":995.57,"h":997.105,"l":959.14,"n":18275,"o":964.96,"t":"2025-12-10T05:00:00Z","v":312578,"vw":988.543455},{"c":1032.39,"h":1035.86,"l":997.815,"n":27293,"o":1000,"t":"2025-12-11T05:00:00Z","v":478901,"vw":1026.097123},{"c":1022.54,"h":1042,"l":1019.4,"n":21908,"o":1041.31,"t":"2025-12-12T05:00:00Z","v":386241,"vw":1027.337007},{"c":1029.56,"h":1038.61,"l":1023.635,"n":23854,"o":1025.21,"t":"2025-12-15T05:00:00Z","v":397606,"vw":1028.637724},{"c":1022.08,"h":1031,"l":1017.77,"n":14737,"o":1030.55,"t":"2025-12-16T05:00:00Z","v":274267,"vw":1022.925561},{"c":1020.05,"h":1024.27,"l":1008.57,"n":17174,"o":1018.27,"t":"2025-12-17T05:00:00Z","v":258363,"vw":1018.312954},{"c":1019.52,"h":1029.9299,"l":1012.8629,"n":16450,"o":1022.95,"t":"2025-12-18T05:00:00Z","v":369150,"vw":1020.968809},{"c":1025.02,"h":1029.9999,"l":1010.115,"n":15953,"o":1022.11,"t":"2025-12-19T05:00:00Z","v":891768,"vw":1023.799067},{"c":1034.87,"h":1035.31,"l":1021.455,"n":15139,"o":1025,"t":"2025-12-22T05:00:00Z","v":228666,"vw":1032.321021},{"c":1023.9,"h":1035.215,"l":1021.33,"n":14595,"o":1034.8,"t":"2025-12-23T05:00:00Z","v":265432,"vw":1025.889372},{"c":1030.73,"h":1032.79,"l":1019.18,"n":6756,"o":1021.79,"t":"2025-12-24T05:00:00Z","v":83661,"vw":1029.96253},{"c":1024.28,"h":1039.75,"l":1016.74,"n":11602,"o":1032.025,"t":"2025-12-26T05:00:00Z","v":128406,"vw":1024.141657},{"c":1026.31,"h":1029.48,"l":1017.915,"n":14505,"o":1025.53,"t":"2025-12-29T05:00:00Z","v":223736,"vw":1024.818561},{"c":1021.09,"h":1026.92,"l":1013.58,"n":16751,"o":1022.36,"t":"2025-12-30T05:00:00Z","v":254335,"vw":1022.330449},{"c":1009.05,"h":1021.635,"l":1008.82,"n":13260,"o":1021,"t":"2025-12-31T05:00:00Z","v":178675,"vw":1012.835561},{"c":1003.81,"h":1013.91,"l":997.25,"n":15984,"o":1007.28,"t":"2026-01-02T05:00:00Z","v":222960,"vw":1004.734607},{"c":1015.06,"h":1031.74,"l":996.28,"n":20852,"o":996.28,"t":"2026-01-05T05:00:00Z","v":294840,"vw":1018.392391},{"c":1028.98,"h":1036.2199,"l":1008.01,"n":16177,"o":1010.34,"t":"2026-01-06T05:00:00Z","v":229361,"vw":1027.671538},{"c":1004.68,"h":1026.32,"l":1002.2,"n":17328,"o":1022.27,"t":"2026-01-07T05:00:00Z","v":261816,"vw":1006.889508},{"c":1033.33,"h":1038.57,"l":1000.52,"n":17787,"o":1000.52,"t":"2026-01-08T05:00:00Z","v":250409,"vw":1030.193859},{"c":1029.82,"h":1044.285,"l":1026.36,"n":13457,"o":1037.38,"t":"2026-01-09T05:00:00Z","v":194793,"vw":1032.165568},{"c":1032.31,"h":1035.245,"l":1024.1217,"n":13849,"o":1024.44,"t":"2026-01-12T05:00:00Z","v":173450,"vw":1030.917635},{"c":1041.9,"h":1042.05,"l":1023.51,"n":13414,"o":1033.58,"t":"2026-01-13T05:00:00Z","v":176211,"vw":1037.748197},{"c":1053.25,"h":1053.25,"l":1033.72,"n":13609,"o":1041,"t":"2026-01-14T05:00:00Z","v":190212,"vw":1049.293273},{"c":1063.3,"h":1065.28,"l":1055.77,"n":14169,"o":1060.95,"t":"2026-01-15T05:00:00Z","v":183602,"vw":1062.867605},{"c":1068.72,"h":1074.3,"l":1055.25,"n":16307,"o":1058.23,"t":"2026-01-16T05:00:00Z","v":283631,"vw":1066.736739},{"c":1034.25,"h":1058.465,"l":1033.85,"n":17752,"o":1050.87,"t":"2026-01-20T05:00:00Z","v":270799,"vw":1038.27234},{"c":1058.58,"h":1068.17,"l":1035.08,"n":12535,"o":1041.46,"t":"2026-01-21T05:00:00Z","v":168374,"vw":1055.635688},{"c":1066.63,"h":1068.5,"l":1057.05,"n":12274,"o":1062.93,"t":"2026-01-22T05:00:00Z","v":172412,"vw":1065.920695},{"c":1057.86,"h":1071.9062,"l":1049.34,"n":12407,"o":1065.81,"t":"2026-01-23T05:00:00Z","v":231935,"vw":1056.141084},{"c":1049.97,"h":1064.9599,"l":1048.0801,"n":11195,"o":1061.38,"t":"2026-01-26T05:00:00Z","v":206415,"vw":1051.829647},{"c":1057.56,"h":1065.86,"l":1045.33,"n":12042,"o":1060.99,"t":"2026-01-27T05:00:00Z","v":159045,"vw":1055.616642},{"c":1070.01,"h":1073.145,"l":1053.555,"n":17392,"o":1057.53,"t":"2026-01-28T05:00:00Z","v":315193,"vw":1066.828998},{"c":1082.21,"h":1086.78,"l":1064.47,"n":22019,"o":1075,"t":"2026-01-29T05:00:00Z","v":448736,"vw":1080.324538},{"c":1079.94,"h":1082.78,"l":1066.145,"n":18340,"o":1080,"t":"2026-01-30T05:00:00Z","v":346055,"vw":1077.991718},{"c":1096.18,"h":1098.83,"l":1078.65,"n":23946,"o":1086.76,"t":"2026-02-02T05:00:00Z","v":420883,"vw":1093.179433},{"c":1155,"h":1169.57,"l":1087,"n":42420,"o":1087,"t":"2026-02-03T05:00:00Z","v":897030,"vw":1149.89827},{"c":1194.93,"h":1204.36,"l":1149.73,"n":35358,"o":1156.79,"t":"2026-02-04T05:00:00Z","v":613248,"vw":1191.140412},{"c":1183.15,"h":1199.12,"l":1179.66,"n":22107,"o":1195,"t":"2026-02-05T05:00:00Z","v":449173,"vw":1188.205021},{"c":1197.65,"h":1199.13,"l":1177,"n":17508,"o":1194.86,"t":"2026-02-06T05:00:00Z","v":233082,"vw":1191.824194},{"c":1190.15,"h":1197.65,"l":1174.84,"n":16658,"o":1187.32,"t":"2026-02-09T05:00:00Z","v":249997,"vw":1189.523335},{"c":1188.03,"h":1191.31,"l":1170.49,"n":14029,"o":1190.15,"t":"2026-02-10T05:00:00Z","v":217193,"vw":1183.777897},{"c":1202.47,"h":1208.28,"l":1184.77,"n":15058,"o":1194.3,"t":"2026-02-11T05:00:00Z","v":226165,"vw":1202.273576},{"c":1116.6,"h":1218.63,"l":1114.415,"n":36705,"o":1204,"t":"2026-02-12T05:00:00Z","v":789706,"vw":1143.964451},{"c":1131.42,"h":1142.5308,"l":1111.07,"n":19317,"o":1117.5,"t":"2026-02-13T05:00:00Z","v":319548,"vw":1131.492193},{"c":1132.22,"h":1140.33,"l":1120.05,"n":12745,"o":1128.9,"t":"2026-02-17T05:00:00Z","v":248319,"vw":1131.830248},{"c":1134.04,"h":1143.575,"l":1128.16,"n":13853,"o":1131.75,"t":"2026-02-18T05:00:00Z","v":158469,"vw":1134.204775},{"c":1127.73,"h":1143.5925,"l":1117.88,"n":14668,"o":1134.36,"t":"2026-02-19T05:00:00Z","v":195733,"vw":1126.731144},{"c":1127.07,"h":1143.24,"l":1099.21,"n":17388,"o":1127.73,"t":"2026-02-20T05:00:00Z","v":482194,"vw":1125.054912},{"c":1116.75,"h":1130.27,"l":1112.135,"n":14450,"o":1122.69,"t":"2026-02-23T05:00:00Z","v":232909,"vw":1119.081833},{"c":1126.68,"h":1130.9683,"l":1112.64,"n":10240,"o":1117.93,"t":"2026-02-24T05:00:00Z","v":129366,"vw":1124.175368},{"c":1117.18,"h":1128.47,"l":1108.96,"n":11024,"o":1128.09,"t":"2026-02-25T05:00:00Z","v":184020,"vw":1118.924041},{"c":1105.52,"h":1128.37,"l":1103.06,"n":20271,"o":1125.4,"t":"2026-02-26T05:00:00Z","v":366464,"vw":1106.765012},{"c":1144.73,"h":1145.53,"l":1099.75,"n":19716,"o":1100.7,"t":"2026-02-27T05:00:00Z","v":485546,"vw":1139.715754},{"c":1152.25,"h":1157.68,"l":1133.6,"n":15496,"o":1144.58,"t":"2026-03-02T05:00:00Z","v":220807,"vw":1149.776182},{"c":1151.41,"h":1155.35,"l":1129.46,"n":16106,"o":1139.23,"t":"2026-03-03T05:00:00Z","v":220740,"vw":1146.097092},{"c":1148.46,"h":1155.33,"l":1137.288,"n":13407,"o":1153.66,"t":"2026-03-04T05:00:00Z","v":225313,"vw":1148.298137},{"c":1145.71,"h":1174.21,"l":1139.55,"n":19145,"o":1157.15,"t":"2026-03-05T05:00:00Z","v":343205,"vw":1148.17075},{"c":1112.79,"h":1140.325,"l":1106.07,"n":19393,"o":1129.68,"t":"2026-03-06T05:00:00Z","v":278196,"vw":1113.833714},{"c":1115.28,"h":1120.33,"l":1083.325,"n":18217,"o":1097.25,"t":"2026-03-09T04:00:00Z","v":231601,"vw":1104.944514},{"c":1106.4,"h":1123.48,"l":1101.58,"n":14195,"o":1112.14,"t":"2026-03-10T04:00:00Z","v":190125,"vw":1110.540224},{"c":1110.49,"h":1110.89,"l":1092.05,"n":14814,"o":1101.57,"t":"2026-03-11T04:00:00Z","v":181692,"vw":1107.630955},{"c":1082.18,"h":1106.47,"l":1080.48,"n":16515,"o":1101.62,"t":"2026-03-12T04:00:00Z","v":185491,"vw":1088.303481},{"c":1073.94,"h":1093.945,"l":1064.24,"n":15335,"o":1091.22,"t":"2026-03-13T04:00:00Z","v":213135,"vw":1075.728636},{"c":1060.46,"h":1082.185,"l":1056.79,"n":19797,"o":1080.27,"t":"2026-03-16T04:00:00Z","v":223821,"vw":1062.256295},{"c":1065.53,"h":1072.8199,"l":1052.42,"n":12876,"o":1067.99,"t":"2026-03-17T04:00:00Z","v":156345,"vw":1066.158957},{"c":1045.82,"h":1067.535,"l":1044.24,"n":16205,"o":1062.06,"t":"2026-03-18T04:00:00Z","v":212045,"vw":1050.884339},{"c":1043.05,"h":1053.67,"l":1037.73,"n":19354,"o":1041.93,"t":"2026-03-19T04:00:00Z","v":321416,"vw":1044.625149},{"c":1041.95,"h":1059.5,"l":1035.3,"n":16978,"o":1039.86,"t":"2026-03-20T04:00:00Z","v":494490,"vw":1043.802349},{"c":1054.47,"h":1079.1,"l":1053.53,"n":16862,"o":1061.82,"t":"2026-03-23T04:00:00Z","v":291001,"vw":1060.431828},{"c":1065.4,"h":1074.35,"l":1033.19,"n":14228,"o":1044.6,"t":"2026-03-24T04:00:00Z","v":202185,"vw":1064.612644},{"c":1075.87,"h":1083.215,"l":1060.49,"n":13202,"o":1076.25,"t":"2026-03-25T04:00:00Z","v":181838,"vw":1073.97819},{"c":1065.48,"h":1084.09,"l":1060.97,"n":12351,"o":1070.73,"t":"2026-03-26T04:00:00Z","v":158543,"vw":1066.646135},{"c":1057.07,"h":1065.03,"l":1050.13,"n":14548,"o":1063.9,"t":"2026-03-27T04:00:00Z","v":231430,"vw":1056.68625},{"c":1057.22,"h":1071.4,"l":1043.77,"n":13351,"o":1062.96,"t":"2026-03-30T04:00:00Z","v":178224,"vw":1059.287563},{"c":1090.81,"h":1100.03,"l":1062.69,"n":19427,"o":1070.28,"t":"2026-03-31T04:00:00Z","v":311518,"vw":1088.104294},{"c":1107.58,"h":1112.81,"l":1093.015,"n":17067,"o":1094.08,"t":"2026-04-01T04:00:00Z","v":215794,"vw":1107.069867},{"c":1117.45,"h":1133.79,"l":1070.42,"n":16081,"o":1095,"t":"2026-04-02T04:00:00Z","v":204129,"vw":1114.903918},{"c":1117.24,"h":1120.59,"l":1073.2078,"n":11937,"o":1109.73,"t":"2026-04-06T04:00:00Z","v":177042,"vw":1117.416314},{"c":1108.15,"h":1117.49,"l":1099.63,"n":15850,"o":1117.2,"t":"2026-04-07T04:00:00Z","v":254464,"vw":1108.733013},{"c":1146.72,"h":1149.115,"l":1129.26,"n":20459,"o":1133.82,"t":"2026-04-08T04:00:00Z","v":251040,"vw":1143.216594},{"c":1172.21,"h":1183.005,"l":1144.225,"n":21689,"o":1144.97,"t":"2026-04-09T04:00:00Z","v":326412,"vw":1172.444948},{"c":1172.07,"h":1179.7099,"l":1165.525,"n":12325,"o":1173.86,"t":"2026-04-10T04:00:00Z","v":137924,"vw":1173.727017},{"c":1161.66,"h":1171.41,"l":1134.87,"n":19072,"o":1168,"t":"2026-04-13T04:00:00Z","v":324468,"vw":1155.352113},{"c":1155.42,"h":1167.015,"l":1149.5,"n":13553,"o":1158.39,"t":"2026-04-14T04:00:00Z","v":188423,"vw":1155.734371},{"c":1143.35,"h":1154.17,"l":1128.16,"n":15494,"o":1149.81,"t":"2026-04-15T04:00:00Z","v":195100,"vw":1140.335786},{"c":1133.52,"h":1159.06,"l":1132.67,"n":17487,"o":1140.73,"t":"2026-04-16T04:00:00Z","v":300850,"vw":1137.665657},{"c":1162.94,"h":1168.06,"l":1131.51,"n":15197,"o":1138.52,"t":"2026-04-17T04:00:00Z","v":271976,"vw":1160.017097},{"c":1163.1,"h":1164.68,"l":1153.425,"n":11063,"o":1158.65,"t":"2026-04-20T04:00:00Z","v":173317,"vw":1162.042974},{"c":1171.03,"h":1176.48,"l":1160.09,"n":11728,"o":1162.81,"t":"2026-04-21T04:00:00Z","v":181172,"vw":1170.018103},{"c":1154.18,"h":1182.71,"l":1154.16,"n":12796,"o":1177.57,"t":"2026-04-22T04:00:00Z","v":210193,"vw":1158.628225},{"c":1164.91,"h":1177.91,"l":1149.39,"n":14758,"o":1161.74,"t":"2026-04-23T04:00:00Z","v":312006,"vw":1166.631825},{"c":1147.99,"h":1160.62,"l":1141.05,"n":16554,"o":1159.19,"t":"2026-04-24T04:00:00Z","v":283606,"vw":1148.115834},{"c":1158.08,"h":1161.96,"l":1144.985,"n":13700,"o":1151.44,"t":"2026-04-27T04:00:00Z","v":179961,"vw":1156.956494},{"c":1160.14,"h":1166.55,"l":1146.015,"n":15994,"o":1165.58,"t":"2026-04-28T04:00:00Z","v":258909,"vw":1157.493962},{"c":1144.81,"h":1166.885,"l":1136.35,"n":13846,"o":1158,"t":"2026-04-29T04:00:00Z","v":190731,"vw":1146.136729},{"c":1161.35,"h":1165.3,"l":1145.09,"n":15109,"o":1149.64,"t":"2026-04-30T04:00:00Z","v":344408,"vw":1160.504437},{"c":1148.62,"h":1168.47,"l":1142.86,"n":17623,"o":1164.44,"t":"2026-05-01T04:00:00Z","v":212662,"vw":1149.147853},{"c":1142.14,"h":1164.68,"l":1138.2,"n":21602,"o":1139.68,"t":"2026-05-04T04:00:00Z","v":295539,"vw":1147.663856},{"c":1134.78,"h":1150.24,"l":1134.76,"n":19309,"o":1144.95,"t":"2026-05-05T04:00:00Z","v":232506,"vw":1138.510419},{"c":1169.86,"h":1173.34,"l":1141.46,"n":30518,"o":1145.8,"t":"2026-05-06T04:00:00Z","v":411509,"vw":1166.555879},{"c":1234.1,"h":1286.555,"l":1233.03,"n":42580,"o":1280,"t":"2026-05-07T04:00:00Z","v":640333,"vw":1249.250836},{"c":1233.71,"h":1252.65,"l":1218.56,"n":24754,"o":1239.57,"t":"2026-05-08T04:00:00Z","v":303682,"vw":1232.060344},{"c":1226.09,"h":1237.79,"l":1210.33,"n":23841,"o":1237.79,"t":"2026-05-11T04:00:00Z","v":240719,"vw":1224.327867},{"c":1238.29,"h":1241.28,"l":1225.59,"n":24857,"o":1229.62,"t":"2026-05-12T04:00:00Z","v":291575,"vw":1235.734419},{"c":1252.85,"h":1253.14,"l":1229.3101,"n":22141,"o":1238.44,"t":"2026-05-13T04:00:00Z","v":230846,"vw":1248.039801},{"c":1284.19,"h":1285.36,"l":1250,"n":28996,"o":1261.17,"t":"2026-05-14T04:00:00Z","v":333552,"vw":1277.039576},{"c":1272.47,"h":1280.95,"l":1260.47,"n":23898,"o":1276.02,"t":"2026-05-15T04:00:00Z","v":283193,"vw":1269.432052},{"c":1265.03,"h":1275.69,"l":1252.77,"n":21492,"o":1272.34,"t":"2026-05-18T04:00:00Z","v":219972,"vw":1266.479826},{"c":1244.42,"h":1259.26,"l":1231.01,"n":22598,"o":1256.69,"t":"2026-05-19T04:00:00Z","v":235381,"vw":1247.43154},{"c":1244.05,"h":1253.23,"l":1234.89,"n":20969,"o":1242.73,"t":"2026-05-20T04:00:00Z","v":198582,"vw":1245.424801},{"c":1239.26,"h":1249.94,"l":1221.66,"n":18291,"o":1233.29,"t":"2026-05-21T04:00:00Z","v":188826,"vw":1238.713895},{"c":1247.79,"h":1260.99,"l":1231.78,"n":22471,"o":1244.46,"t":"2026-05-22T04:00:00Z","v":280377,"vw":1249.575691},{"c":1249.22,"h":1257.4,"l":1243.11,"n":23068,"o":1252.52,"t":"2026-05-26T04:00:00Z","v":328317,"vw":1249.624658},{"c":1246.03,"h":1257.3391,"l":1236.71,"n":25215,"o":1253.44,"t":"2026-05-27T04:00:00Z","v":250728,"vw":1244.224453},{"c":1247.41,"h":1260.77,"l":1224.5,"n":23340,"o":1231.23,"t":"2026-05-28T04:00:00Z","v":255005,"vw":1248.892821},{"c":1234.24,"h":1244.78,"l":1233.62,"n":19538,"o":1239.48,"t":"2026-05-29T04:00:00Z","v":461400,"vw":1235.80188},{"c":1243.03,"h":1245.16,"l":1220,"n":18485,"o":1245.16,"t":"2026-06-01T04:00:00Z","v":227951,"vw":1238.568104},{"c":1268.36,"h":1268.65,"l":1245.15,"n":18889,"o":1245.15,"t":"2026-06-02T04:00:00Z","v":195976,"vw":1262.816433},{"c":1284.22,"h":1296.03,"l":1266.64,"n":25731,"o":1270.4,"t":"2026-06-03T04:00:00Z","v":291552,"vw":1287.919367},{"c":1289.37,"h":1300,"l":1281.69,"n":20775,"o":1296.07,"t":"2026-06-04T04:00:00Z","v":217402,"vw":1291.460372},{"c":1300.01,"h":1306.51,"l":1283.46,"n":24220,"o":1288.74,"t":"2026-06-05T04:00:00Z","v":256280,"vw":1299.156029},{"c":1304.57,"h":1309.16,"l":1288.649,"n":25011,"o":1296.74,"t":"2026-06-08T04:00:00Z","v":265368,"vw":1302.715737},{"c":1329.8,"h":1330.32,"l":1304.31,"n":27062,"o":1314.16,"t":"2026-06-09T04:00:00Z","v":297818,"vw":1321.02157},{"c":1317.63,"h":1349.74,"l":1309.97,"n":27644,"o":1333.16,"t":"2026-06-10T04:00:00Z","v":288780,"vw":1324.176502},{"c":1313.96,"h":1332.25,"l":1307,"n":28090,"o":1332.06,"t":"2026-06-11T04:00:00Z","v":267308,"vw":1316.726832},{"c":1315.87,"h":1329.76,"l":1304.98,"n":17827,"o":1320.54,"t":"2026-06-12T04:00:00Z","v":191481,"vw":1315.075483},{"c":1313.92,"h":1332.68,"l":1305.01,"n":20314,"o":1319,"t":"2026-06-15T04:00:00Z","v":244678,"vw":1317.492145},{"c":1319.72,"h":1332.87,"l":1311.76,"n":23868,"o":1315,"t":"2026-06-16T04:00:00Z","v":293698,"vw":1323.816254},{"c":1311.1,"h":1332,"l":1304.49,"n":22187,"o":1315.27,"t":"2026-06-17T04:00:00Z","v":341795,"vw":1316.881017},{"c":1365.41,"h":1365.42,"l":1316.17,"n":28776,"o":1322.69,"t":"2026-06-18T04:00:00Z","v":715627,"vw":1356.994008},{"c":1341.42,"h":1377.08,"l":1339.47,"n":30699,"o":1356.45,"t":"2026-06-22T04:00:00Z","v":507242,"vw":1348.048279},{"c":1320.48,"h":1341.42,"l":1312.16,"n":27240,"o":1328.51,"t":"2026-06-23T04:00:00Z","v":340180,"vw":1324.737755},{"c":1342.57,"h":1348.13,"l":1324.565,"n":19722,"o":1329.23,"t":"2026-06-24T04:00:00Z","v":942826,"vw":1342.08663},{"c":1374.78,"h":1390.96,"l":1337.76,"n":23209,"o":1337.76,"t":"2026-06-25T04:00:00Z","v":311875,"vw":1368.701932},{"c":1353.61,"h":1379.46,"l":1341.43,"n":30348,"o":1379.46,"t":"2026-06-26T04:00:00Z","v":611231,"vw":1351.091934},{"c":1353.29,"h":1365.26,"l":1339,"n":26371,"o":1346.95,"t":"2026-06-29T04:00:00Z","v":445659,"vw":1354.588432},{"c":1360.4,"h":1378.45,"l":1349.29,"n":27840,"o":1358.68,"t":"2026-06-30T04:00:00Z","v":379720,"vw":1366.230287},{"c":1338.24,"h":1369.92,"l":1338.2,"n":38954,"o":1358.55,"t":"2026-07-01T04:00:00Z","v":345858,"vw":1347.852506},{"c":1342.98,"h":1359.6,"l":1328.95,"n":24758,"o":1359.6,"t":"2026-07-02T04:00:00Z","v":257808,"vw":1341.798437},{"c":1370.16,"h":1371.23,"l":1332.98,"n":22834,"o":1340.02,"t":"2026-07-06T04:00:00Z","v":291344,"vw":1360.11073},{"c":1356.43,"h":1371.2,"l":1340.34,"n":21743,"o":1371.2,"t":"2026-07-07T04:00:00Z","v":234758,"vw":1351.678116},{"c":1349.74,"h":1356.05,"l":1336.41,"n":17284,"o":1348.3,"t":"2026-07-08T04:00:00Z","v":143176,"vw":1347.472915},{"c":1364.86,"h":1375.91,"l":1355.65,"n":19935,"o":1364.81,"t":"2026-07-09T04:00:00Z","v":230862,"vw":1362.893818},{"c":1375.76,"h":1384.9399,"l":1358.31,"n":20541,"o":1364.23,"t":"2026-07-10T04:00:00Z","v":222437,"vw":1377.379651},{"c":1391.68,"h":1400,"l":1377.52,"n":22132,"o":1381.25,"t":"2026-07-13T04:00:00Z","v":214412,"vw":1387.628875},{"c":1371.07,"h":1405.72,"l":1353.895,"n":22770,"o":1391.68,"t":"2026-07-14T04:00:00Z","v":292268,"vw":1372.728662},{"c":1371.44,"h":1372.92,"l":1358.33,"n":18355,"o":1369.97,"t":"2026-07-15T04:00:00Z","v":219211,"vw":1367.72566},{"c":1402.03,"h":1404.1799,"l":1374.305,"n":23347,"o":1375.94,"t":"2026-07-16T04:00:00Z","v":264164,"vw":1398.024966},{"c":1395.01,"h":1419.91,"l":1386.86,"n":24570,"o":1391.48,"t":"2026-07-17T04:00:00Z","v":328403,"vw":1395.581321},{"c":1371.22,"h":1401.19,"l":1364.58,"n":19490,"o":1401.19,"t":"2026-07-20T04:00:00Z","v":256420,"vw":1375.237654},{"c":1361.61,"h":1392.7075,"l":1347.27,"n":24068,"o":1385,"t":"2026-07-21T04:00:00Z","v":333203,"vw":1359.589214},{"c":1354.01,"h":1377.34,"l":1348.34,"n":23502,"o":1363.35,"t":"2026-07-22T04:00:00Z","v":253767,"vw":1355.362114},{"c":1367.46,"h":1369.9,"l":1352.34,"n":19492,"o":1353.01,"t":"2026-07-23T04:00:00Z","v":269326,"vw":1362.276981},{"c":1382.6,"h":1383.34,"l":1350.28,"n":19593,"o":1350.28,"t":"2026-07-24T04:00:00Z","v":205808,"vw":1375.106945},{"c":1398.95,"h":1398.97,"l":1374.935,"n":17962,"o":1377.89,"t":"2026-07-27T04:00:00Z","v":151299,"vw":1392.075166},{"c":1398.9,"h":1418.2,"l":1385.18,"n":24828,"o":1412.4,"t":"2026-07-28T04:00:00Z","v":371535,"vw":1396.933855},{"c":1358.92,"h":1392.27,"l":1354.67,"n":23057,"o":1389.14,"t":"2026-07-29T04:00:00Z","v":311607,"vw":1364.680657},{"c":1355.49,"h":1373.625,"l":1340.6632,"n":27193,"o":1371.51,"t":"2026-07-30T04:00:00Z","v":356807,"vw":1351.048555},{"c":1382.22,"h":1391.4,"l":1342.92,"n":22667,"o":1356.97,"t":"2026-07-31T04:00:00Z","v":341500,"vw":1380.8869},{"c":1371.25,"h":1388.38,"l":1333.049,"n":30870,"o":1378.48,"t":"2026-08-03T04:00:00Z","v":344800,"vw":1372.184853},{"c":1300.45,"h":1311.2149,"l":1260.22,"n":42673,"o":1280.59,"t":"2026-08-04T04:00:00Z","v":589048,"vw":1296.922475},{"c":1285.07,"h":1312.43,"l":1283.22,"n":32718,"o":1302.83,"t":"2026-08-05T04:00:00Z","v":476792,"vw":1292.528938},{"c":1282.58,"h":1300,"l":1268.9,"n":29263,"o":1297.64,"t":"2026-08-06T04:00:00Z","v":302244,"vw":1279.320964},{"c":1277.55,"h":1295.72,"l":1269.31,"n":27996,"o":1275.44,"t":"2026-08-07T04:00:00Z","v":302447,"vw":1281.756885},{"c":1297.45,"h":1297.49,"l":1274.6,"n":24636,"o":1274.6,"t":"2026-08-10T04:00:00Z","v":311118,"vw":1292.103305},{"c":1301.94,"h":1310.64,"l":1296.87,"n":19495,"o":1296.87,"t":"2026-08-11T04:00:00Z","v":193753,"vw":1302.958951},{"c":1304.88,"h":1312.82,"l":1297.46,"n":18867,"o":1303.3,"t":"2026-08-12T04:00:00Z","v":178351,"vw":1307.180847},{"c":1321.38,"h":1321.66,"l":1300.28,"n":18621,"o":1311.74,"t":"2026-08-13T04:00:00Z","v":209470,"vw":1314.198648},{"c":1322.64,"h":1329.9,"l":1314.55,"n":16405,"o":1328.3,"t":"2026-08-14T04:00:00Z","v":210353,"vw":1321.26634},{"c":1317.68,"h":1327.94,"l":1315.55,"n":21757,"o":1318.15,"t":"2026-08-17T04:00:00Z","v":178899,"vw":1319.858599},{"c":1314.12,"h":1323.48,"l":1310.04,"n":17895,"o":1323.39,"t":"2026-08-18T04:00:00Z","v":219490,"vw":1314.52108},{"c":1306.95,"h":1331.56,"l":1302.68,"n":18709,"o":1319.94,"t":"2026-08-19T04:00:00Z","v":176727,"vw":1310.850391},{"c":1300.34,"h":1313.155,"l":1293.87,"n":21157,"o":1301.48,"t":"2026-08-20T04:00:00Z","v":239076,"vw":1300.522976},{"c":1312.24,"h":1316.99,"l":1300.26,"n":17104,"o":1305.43,"t":"2026-08-21T04:00:00Z","v":234607,"vw":1310.464264},{"c":1321.9,"h":1333.35,"l":1301.42,"n":20056,"o":1313.1,"t":"2026-08-24T04:00:00Z","v":158109,"vw":1320.476687},{"c":1301.68,"h":1330.955,"l":1297.55,"n":20486,"o":1329.9,"t":"2026-08-25T04:00:00Z","v":174068,"vw":1304.993248},{"c":1335.39,"h":1337.96,"l":1309.5,"n":18435,"o":1309.5,"t":"2026-08-26T04:00:00Z","v":154233,"vw":1333.175193},{"c":1321.08,"h":1327.61,"l":1311.935,"n":19639,"o":1327.02,"t":"2026-08-27T04:00:00Z","v":168846,"vw":1319.103095},{"c":1306.3,"h":1335.31,"l":1294.05,"n":18990,"o":1334.29,"t":"2026-08-28T04:00:00Z","v":150833,"vw":1305.353732},{"c":1309.49,"h":1312.86,"l":1300.13,"n":20972,"o":1304.17,"t":"2026-08-31T04:00:00Z","v":427988,"vw":1308.444498},{"c":1309.21,"h":1317.75,"l":1297.94,"n":17459,"o":1312.16,"t":"2026-09-01T04:00:00Z","v":193672,"vw":1307.26172},{"c":1284.85,"h":1311.75,"l":1283.97,"n":21484,"o":1306.38,"t":"2026-09-02T04:00:00Z","v":292890,"vw":1290.613162},{"c":1312.84,"h":1312.99,"l":1283.48,"n":15183,"o":1290.45,"t":"2026-09-03T04:00:00Z","v":147993,"vw":1306.642184},{"c":1324.49,"h":1330.62,"l":1312.52,"n":18045,"o":1312.66,"t":"2026-09-04T04:00:00Z","v":176087,"vw":1322.557925},{"c":1289.17,"h":1319.86,"l":1271.79,"n":36379,"o":1319.65,"t":"2026-09-08T04:00:00Z","v":353474,"vw":1284.88038},{"c":1278.83,"h":1292.67,"l":1274.28,"n":23246,"o":1282.37,"t":"2026-09-09T04:00:00Z","v":226099,"vw":1279.552755},{"c":1271.49,"h":1283.35,"l":1263.57,"n":24501,"o":1277.44,"t":"2026-09-10T04:00:00Z","v":230551,"vw":1271.581881},{"c":1280,"h":1296.68,"l":1274.2001,"n":20882,"o":1289,"t":"2026-09-11T04:00:00Z","v":253378,"vw":1285.616078},{"c":1277.51,"h":1291.92,"l":1271.64,"n":24750,"o":1280.15,"t":"2026-09-14T04:00:00Z","v":248281,"vw":1278.935455},{"c":1269.53,"h":1280.03,"l":1258.695,"n":27219,"o":1269.58,"t":"2026-09-15T04:00:00Z","v":335367,"vw":1271.438218},{"c":1258.26,"h":1274.51,"l":1252.93,"n":23702,"o":1274.39,"t":"2026-09-16T04:00:00Z","v":264113,"vw":1263.240671},{"c":1262.61,"h":1278.245,"l":1250.6,"n":22631,"o":1275,"t":"2026-09-17T04:00:00Z","v":236729,"vw":1260.821066},{"c":1266.61,"h":1270.64,"l":1252.1,"n":21054,"o":1260.15,"t":"2026-09-18T04:00:00Z","v":355856,"vw":1263.546666},{"c":1277.79,"h":1279.16,"l":1252.97,"n":19206,"o":1269.95,"t":"2026-09-21T04:00:00Z","v":213711,"vw":1273.519545},{"c":1268.62,"h":1289.94,"l":1260.32,"n":27307,"o":1283.86,"t":"2026-09-22T04:00:00Z","v":298895,"vw":1274.076393},{"c":1270.67,"h":1276.42,"l":1262.26,"n":23656,"o":1266.6,"t":"2026-09-23T04:00:00Z","v":317246,"vw":1270.765683},{"c":1279.47,"h":1296.34,"l":1269.45,"n":21723,"o":1271.62,"t":"2026-09-24T04:00:00Z","v":230150,"vw":1281.002738},{"c":1243.07,"h":1265.11,"l":1237.47,"n":31830,"o":1260,"t":"2026-09-25T04:00:00Z","v":391930,"vw":1247.177439},{"c":1255.69,"h":1257.81,"l":1236.29,"n":30131,"o":1240.98,"t":"2026-09-28T04:00:00Z","v":368671,"vw":1252.99365},{"c":1248.67,"h":1257.05,"l":1242.69,"n":22002,"o":1248.93,"t":"2026-09-29T04:00:00Z","v":258226,"vw":1248.859711},{"c":1245.76,"h":1257.7999,"l":1242.41,"n":19959,"o":1252.26,"t":"2026-09-30T04:00:00Z","v":273805,"vw":1248.83583},{"c":1281.68,"h":1282.27,"l":1240,"n":27175,"o":1240,"t":"2026-10-01T04:00:00Z","v":299889,"vw":1271.636956},{"c":1280.3,"h":1300,"l":1274.8,"n":33933,"o":1289.01,"t":"2026-10-02T04:00:00Z","v":279891,"vw":1282.641875},{"c":1286.84,"h":1292.35,"l":1267.15,"n":22119,"o":1277.04,"t":"2026-10-05T04:00:00Z","v":210879,"vw":1284.248246},{"c":1275.56,"h":1287.26,"l":1272.14,"n":19221,"o":1286.61,"t":"2026-10-06T04:00:00Z","v":219212,"vw":1278.567055},{"c":1263.51,"h":1281.8,"l":1260.195,"n":21266,"o":1267.98,"t":"2026-10-07T04:00:00Z","v":238955,"vw":1267.350338},{"c":1268.67,"h":1282.97,"l":1258.59,"n":20756,"o":1261.65,"t":"2026-10-08T04:00:00Z","v":187286,"vw":1270.143868},{"c":1289.79,"h":1295.05,"l":1270.79,"n":18173,"o":1272.15,"t":"2026-10-09T04:00:00Z","v":183139,"vw":1288.186911},{"c":1306.73,"h":1307.88,"l":1287.95,"n":16693,"o":1294.76,"t":"2026-10-12T04:00:00Z","v":275130,"vw":1304.49694},{"c":1325.1,"h":1327.33,"l":1304.15,"n":24036,"o":1313.18,"t":"2026-10-13T04:00:00Z","v":285126,"vw":1319.956116},{"c":1330.62,"h":1330.63,"l":1288.16,"n":32589,"o":1300.25,"t":"2026-10-14T04:00:00Z","v":441435,"vw":1313.997166},{"c":1331.17,"h":1355,"l":1306.8175,"n":27218,"o":1339.94,"t":"2026-10-15T04:00:00Z","v":276625,"vw":1322.085026},{"c":1330.7,"h":1349.88,"l":1319.355,"n":20548,"o":1340,"t":"2026-10-16T04:00:00Z","v":237333,"vw":1330.18847},{"c":1318.06,"h":1338.37,"l":1317.51,"n":16919,"o":1331.8,"t":"2026-10-19T04:00:00Z","v":208897,"vw":1321.967507},{"c":1335.96,"h":1338.8199,"l":1317.11,"n":17016,"o":1318.66,"t":"2026-10-20T04:00:00Z","v":171115,"vw":1333.268561},{"c":1351.87,"h":1359.29,"l":1332.05,"n":19928,"o":1336.91,"t":"2026-10-21T04:00:00Z","v":264135,"vw":1347.817809},{"c":1360.08,"h":1360.12,"l":1308.22,"n":22918,"o":1352.49,"t":"2026-10-22T04:00:00Z","v":225168,"vw":1349.238798}],"volatilityBars":[{"c":1281.24,"h":1287.11,"l":1260.32,"n":493,"o":1283.86,"t":"2026-09-22T13:30:00Z","v":4326,"vw":1282.692362},{"c":1282.61,"h":1284.965,"l":1279.76,"n":719,"o":1281.315,"t":"2026-09-22T13:45:00Z","v":4594,"vw":1282.149521},{"c":1286.82,"h":1289.94,"l":1282.45,"n":954,"o":1282.855,"t":"2026-09-22T14:00:00Z","v":7603,"vw":1286.262018},{"c":1286.39,"h":1289.085,"l":1283.2401,"n":811,"o":1286.35,"t":"2026-09-22T14:15:00Z","v":6687,"vw":1286.213701},{"c":1285.42,"h":1289.32,"l":1285.42,"n":1098,"o":1286.52,"t":"2026-09-22T14:30:00Z","v":8932,"vw":1287.983545},{"c":1283.18,"h":1286.6399,"l":1282.9,"n":702,"o":1285.42,"t":"2026-09-22T14:45:00Z","v":4938,"vw":1284.335892},{"c":1283.53,"h":1284.6525,"l":1281.83,"n":776,"o":1283.18,"t":"2026-09-22T15:00:00Z","v":4904,"vw":1283.283514},{"c":1282.73,"h":1283.95,"l":1281.57,"n":775,"o":1282.89,"t":"2026-09-22T15:15:00Z","v":6745,"vw":1282.661929},{"c":1283.75,"h":1284.125,"l":1282.36,"n":879,"o":1282.75,"t":"2026-09-22T15:30:00Z","v":6489,"vw":1283.178197},{"c":1283.515,"h":1286.415,"l":1282.595,"n":971,"o":1283.7,"t":"2026-09-22T15:45:00Z","v":12617,"vw":1284.326181},{"c":1281.47,"h":1285.415,"l":1280.465,"n":915,"o":1283.51,"t":"2026-09-22T16:00:00Z","v":11839,"vw":1282.125223},{"c":1278.425,"h":1281.82,"l":1278,"n":703,"o":1281.34,"t":"2026-09-22T16:15:00Z","v":6109,"vw":1280.192369},{"c":1279.33,"h":1280.96,"l":1278,"n":514,"o":1278.425,"t":"2026-09-22T16:30:00Z","v":5247,"vw":1278.994138},{"c":1280.04,"h":1282.7,"l":1278.93,"n":668,"o":1279.825,"t":"2026-09-22T16:45:00Z","v":6730,"vw":1280.287885},{"c":1276.53,"h":1280.14,"l":1275.95,"n":891,"o":1279.35,"t":"2026-09-22T17:00:00Z","v":8436,"vw":1278.31365},{"c":1273.38,"h":1276.53,"l":1272.98,"n":717,"o":1276.1,"t":"2026-09-22T17:15:00Z","v":4866,"vw":1274.914479},{"c":1274.47,"h":1276.285,"l":1273.1925,"n":798,"o":1273.56,"t":"2026-09-22T17:30:00Z","v":7832,"vw":1274.314681},{"c":1277.96,"h":1278.835,"l":1273.79,"n":697,"o":1274.475,"t":"2026-09-22T17:45:00Z","v":5837,"vw":1276.538472},{"c":1275.41,"h":1278.47,"l":1273.6,"n":855,"o":1277.5,"t":"2026-09-22T18:00:00Z","v":5977,"vw":1276.497424},{"c":1272.075,"h":1277.71,"l":1271.15,"n":894,"o":1276.02,"t":"2026-09-22T18:15:00Z","v":10693,"vw":1275.899503},{"c":1267.96,"h":1272.22,"l":1267.94,"n":1064,"o":1271.64,"t":"2026-09-22T18:30:00Z","v":9233,"vw":1270.770239},{"c":1266.455,"h":1269.26,"l":1265.99,"n":1069,"o":1268.01,"t":"2026-09-22T18:45:00Z","v":7707,"vw":1267.797256},{"c":1267.505,"h":1268.64,"l":1265.22,"n":1048,"o":1266.92,"t":"2026-09-22T19:00:00Z","v":10022,"vw":1266.127991},{"c":1264.97,"h":1268.3318,"l":1262.7,"n":1453,"o":1267.65,"t":"2026-09-22T19:15:00Z","v":11666,"vw":1265.635439},{"c":1267.46,"h":1268.695,"l":1264.38,"n":1706,"o":1265.355,"t":"2026-09-22T19:30:00Z","v":14527,"vw":1266.649316},{"c":1267.88,"h":1270.505,"l":1265.5,"n":4856,"o":1267.895,"t":"2026-09-22T19:45:00Z","v":44960,"vw":1267.365342},{"c":1267.35,"h":1268.62,"l":1267.35,"n":79,"o":1268.62,"t":"2026-09-22T20:00:00Z","v":57364,"vw":1268.619757},{"c":1265.69,"h":1265.69,"l":1265.69,"n":5,"o":1265.69,"t":"2026-09-22T20:45:00Z","v":26,"vw":1265.69},{"c":1267.17,"h":1274.745,"l":1265.155,"n":622,"o":1266.6,"t":"2026-09-23T13:30:00Z","v":4546,"vw":1267.811093},{"c":1265.765,"h":1268.41,"l":1262.26,"n":782,"o":1264.89,"t":"2026-09-23T13:45:00Z","v":4492,"vw":1264.867841},{"c":1270.58,"h":1273.7099,"l":1265.77,"n":665,"o":1265.77,"t":"2026-09-23T14:00:00Z","v":5191,"vw":1270.637785},{"c":1268.43,"h":1274.14,"l":1267.09,"n":685,"o":1270.38,"t":"2026-09-23T14:15:00Z","v":4835,"vw":1271.131508},{"c":1267.42,"h":1272.695,"l":1267.37,"n":591,"o":1269.06,"t":"2026-09-23T14:30:00Z","v":4193,"vw":1269.803879},{"c":1269.2,"h":1271.485,"l":1265.62,"n":691,"o":1266.01,"t":"2026-09-23T14:45:00Z","v":5894,"vw":1269.234902},{"c":1268.74,"h":1269.7899,"l":1263.86,"n":903,"o":1269.44,"t":"2026-09-23T15:00:00Z","v":8633,"vw":1266.313755},{"c":1273.62,"h":1274.84,"l":1269.315,"n":1060,"o":1269.48,"t":"2026-09-23T15:15:00Z","v":23290,"vw":1271.664685},{"c":1271.49,"h":1273.91,"l":1268.8,"n":906,"o":1272.83,"t":"2026-09-23T15:30:00Z","v":7995,"vw":1271.451729},{"c":1272.195,"h":1272.195,"l":1269.56,"n":763,"o":1271.55,"t":"2026-09-23T15:45:00Z","v":8358,"vw":1271.161524},{"c":1272.45,"h":1274.925,"l":1271.18,"n":657,"o":1271.4,"t":"2026-09-23T16:00:00Z","v":4579,"vw":1273.137977},{"c":1274.075,"h":1274.84,"l":1272.25,"n":664,"o":1272.55,"t":"2026-09-23T16:15:00Z","v":9871,"vw":1273.419151},{"c":1271.875,"h":1274.9929,"l":1271.74,"n":660,"o":1274.28,"t":"2026-09-23T16:30:00Z","v":4561,"vw":1273.168073},{"c":1272.23,"h":1273.06,"l":1271.22,"n":648,"o":1271.62,"t":"2026-09-23T16:45:00Z","v":4818,"vw":1272.196608},{"c":1274.61,"h":1274.89,"l":1270.99,"n":682,"o":1272.18,"t":"2026-09-23T17:00:00Z","v":5626,"vw":1273.056445},{"c":1274.42,"h":1276.42,"l":1274.085,"n":489,"o":1274.775,"t":"2026-09-23T17:15:00Z","v":3522,"vw":1275.281669},{"c":1274.265,"h":1274.9899,"l":1272.23,"n":519,"o":1274.41,"t":"2026-09-23T17:30:00Z","v":3063,"vw":1273.753076},{"c":1275.675,"h":1275.73,"l":1273.52,"n":492,"o":1274.38,"t":"2026-09-23T17:45:00Z","v":3031,"vw":1274.466173},{"c":1275.49,"h":1276.24,"l":1274.2601,"n":626,"o":1275.675,"t":"2026-09-23T18:00:00Z","v":4929,"vw":1275.239881},{"c":1274.0275,"h":1275.73,"l":1273.09,"n":626,"o":1275.4,"t":"2026-09-23T18:15:00Z","v":4826,"vw":1274.30491},{"c":1271.53,"h":1274.22,"l":1271.07,"n":581,"o":1273.75,"t":"2026-09-23T18:30:00Z","v":3479,"vw":1272.775202},{"c":1271.46,"h":1272.36,"l":1270.74,"n":704,"o":1271.36,"t":"2026-09-23T18:45:00Z","v":4382,"vw":1271.486247},{"c":1269.82,"h":1272.15,"l":1269.5,"n":893,"o":1271.3,"t":"2026-09-23T19:00:00Z","v":6387,"vw":1271.018231},{"c":1270.235,"h":1271.09,"l":1268.07,"n":1145,"o":1269.82,"t":"2026-09-23T19:15:00Z","v":8249,"vw":1269.904791},{"c":1272.845,"h":1272.9,"l":1269.17,"n":1423,"o":1269.63,"t":"2026-09-23T19:30:00Z","v":10509,"vw":1271.27452},{"c":1271.13,"h":1273.235,"l":1266.26,"n":4936,"o":1272.29,"t":"2026-09-23T19:45:00Z","v":49047,"vw":1269.066476},{"c":1270.694,"h":1270.694,"l":1270.67,"n":86,"o":1270.67,"t":"2026-09-23T20:00:00Z","v":103801,"vw":1270.677425},{"c":1270.67,"h":1270.67,"l":1270.67,"n":1,"o":1270.67,"t":"2026-09-23T20:15:00Z","v":975,"vw":1270.67},{"c":1257.07,"h":1257.07,"l":1257.07,"n":2,"o":1257.07,"t":"2026-09-24T12:15:00Z","v":18,"vw":1257.07},{"c":1277.99,"h":1283.98,"l":1269.45,"n":649,"o":1271.62,"t":"2026-09-24T13:30:00Z","v":10073,"vw":1275.755448},{"c":1285.75,"h":1287.92,"l":1276.97,"n":821,"o":1278.01,"t":"2026-09-24T13:45:00Z","v":5557,"vw":1282.936512},{"c":1292.395,"h":1292.395,"l":1281.77,"n":771,"o":1285.795,"t":"2026-09-24T14:00:00Z","v":6879,"vw":1287.288718},{"c":1290.32,"h":1293.89,"l":1289.36,"n":778,"o":1292.395,"t":"2026-09-24T14:15:00Z","v":4893,"vw":1291.608718},{"c":1290.745,"h":1296.34,"l":1289.77,"n":933,"o":1290.32,"t":"2026-09-24T14:30:00Z","v":7845,"vw":1292.604567},{"c":1292.4675,"h":1292.475,"l":1289.79,"n":820,"o":1290.82,"t":"2026-09-24T14:45:00Z","v":8249,"vw":1290.915427},{"c":1286.27,"h":1292.05,"l":1286.07,"n":720,"o":1292.01,"t":"2026-09-24T15:00:00Z","v":5285,"vw":1289.692881},{"c":1284.7,"h":1287.94,"l":1284.315,"n":644,"o":1286.68,"t":"2026-09-24T15:15:00Z","v":4591,"vw":1286.178635},{"c":1285.5,"h":1285.52,"l":1282.16,"n":600,"o":1284.7,"t":"2026-09-24T15:30:00Z","v":3824,"vw":1283.947757},{"c":1284.8,"h":1285.725,"l":1283.5,"n":485,"o":1285.375,"t":"2026-09-24T15:45:00Z","v":2823,"vw":1284.616835},{"c":1283.36,"h":1284.95,"l":1282.4,"n":794,"o":1284.8,"t":"2026-09-24T16:00:00Z","v":6619,"vw":1283.898396},{"c":1287.86,"h":1291.35,"l":1283.66,"n":813,"o":1283.66,"t":"2026-09-24T16:15:00Z","v":7100,"vw":1288.186036},{"c":1285.56,"h":1288.885,"l":1283.11,"n":740,"o":1287.36,"t":"2026-09-24T16:30:00Z","v":7979,"vw":1284.899894},{"c":1283.45,"h":1285.47,"l":1282.74,"n":489,"o":1284.875,"t":"2026-09-24T16:45:00Z","v":3505,"vw":1283.960497},{"c":1283.16,"h":1284.1699,"l":1280.02,"n":477,"o":1283.05,"t":"2026-09-24T17:00:00Z","v":3235,"vw":1281.853218},{"c":1279.46,"h":1284.1681,"l":1278.81,"n":451,"o":1282.2,"t":"2026-09-24T17:15:00Z","v":3596,"vw":1282.400807},{"c":1277.95,"h":1279.78,"l":1277.78,"n":575,"o":1279.7575,"t":"2026-09-24T17:30:00Z","v":3760,"vw":1278.807774},{"c":1275.225,"h":1278.48,"l":1274.845,"n":648,"o":1278.07,"t":"2026-09-24T17:45:00Z","v":4867,"vw":1276.217548},{"c":1274.95,"h":1276.995,"l":1274.13,"n":517,"o":1275.76,"t":"2026-09-24T18:00:00Z","v":3089,"vw":1275.703896},{"c":1277.14,"h":1278.5,"l":1274.68,"n":507,"o":1274.95,"t":"2026-09-24T18:15:00Z","v":3011,"vw":1276.055831},{"c":1278.04,"h":1279.1,"l":1276.15,"n":675,"o":1277.05,"t":"2026-09-24T18:30:00Z","v":3996,"vw":1277.388513},{"c":1272.81,"h":1278.735,"l":1272.81,"n":643,"o":1277.88,"t":"2026-09-24T18:45:00Z","v":3788,"vw":1275.533574},{"c":1272.25,"h":1274.18,"l":1271.645,"n":655,"o":1272.81,"t":"2026-09-24T19:00:00Z","v":3997,"vw":1272.733744},{"c":1275.12,"h":1275.845,"l":1272.01,"n":866,"o":1272.32,"t":"2026-09-24T19:15:00Z","v":7608,"vw":1274.011378},{"c":1277.74,"h":1278.495,"l":1275.02,"n":1134,"o":1275.02,"t":"2026-09-24T19:30:00Z","v":7142,"vw":1276.856326},{"c":1279.48,"h":1279.88,"l":1275.54,"n":4236,"o":1277.755,"t":"2026-09-24T19:45:00Z","v":44654,"vw":1278.129556},{"c":1279.47,"h":1279.47,"l":1278.85,"n":76,"o":1278.86,"t":"2026-09-24T20:00:00Z","v":47963,"vw":1279.466698},{"c":1277.77,"h":1277.77,"l":1277.77,"n":1,"o":1277.77,"t":"2026-09-25T08:00:00Z","v":12,"vw":1277.77},{"c":1272.02,"h":1272.02,"l":1272.01,"n":3,"o":1272.01,"t":"2026-09-25T13:15:00Z","v":25,"vw":1272.015},{"c":1255.44,"h":1265.11,"l":1237.47,"n":1358,"o":1260,"t":"2026-09-25T13:30:00Z","v":22671,"vw":1252.585315},{"c":1254.02,"h":1255.45,"l":1250.45,"n":700,"o":1253.48,"t":"2026-09-25T13:45:00Z","v":4561,"vw":1253.008563},{"c":1250.12,"h":1255.9,"l":1244.96,"n":977,"o":1253.86,"t":"2026-09-25T14:00:00Z","v":9525,"vw":1249.321335},{"c":1250.255,"h":1256.52,"l":1248.92,"n":949,"o":1250.575,"t":"2026-09-25T14:15:00Z","v":18442,"vw":1253.637243},{"c":1244.11,"h":1250.99,"l":1242.49,"n":856,"o":1250.99,"t":"2026-09-25T14:30:00Z","v":6932,"vw":1247.185745},{"c":1248.33,"h":1249.77,"l":1243.69,"n":683,"o":1244.565,"t":"2026-09-25T14:45:00Z","v":5944,"vw":1246.916433},{"c":1248.335,"h":1251.235,"l":1245,"n":1019,"o":1248.29,"t":"2026-09-25T15:00:00Z","v":11894,"vw":1247.714333},{"c":1245.765,"h":1249.565,"l":1244.62,"n":1037,"o":1248.35,"t":"2026-09-25T15:15:00Z","v":10095,"vw":1247.035601},{"c":1246.62,"h":1248.02,"l":1245.67,"n":670,"o":1246.21,"t":"2026-09-25T15:30:00Z","v":4743,"vw":1246.881749},{"c":1250.375,"h":1251.3,"l":1246.29,"n":993,"o":1246.625,"t":"2026-09-25T15:45:00Z","v":9365,"vw":1248.409252},{"c":1256.07,"h":1258.015,"l":1250.35,"n":1040,"o":1250.37,"t":"2026-09-25T16:00:00Z","v":8918,"vw":1254.034082},{"c":1249.96,"h":1260,"l":1249.96,"n":1338,"o":1256.07,"t":"2026-09-25T16:15:00Z","v":15109,"vw":1256.061122},{"c":1252.8,"h":1253.91,"l":1249.47,"n":971,"o":1249.86,"t":"2026-09-25T16:30:00Z","v":9116,"vw":1251.85656},{"c":1249.08,"h":1253.335,"l":1247.7,"n":1104,"o":1253.315,"t":"2026-09-25T16:45:00Z","v":10513,"vw":1249.311856},{"c":1248.225,"h":1249.08,"l":1246.11,"n":843,"o":1249.08,"t":"2026-09-25T17:00:00Z","v":7718,"vw":1247.521748},{"c":1249.73,"h":1250.445,"l":1246.92,"n":652,"o":1248.225,"t":"2026-09-25T17:15:00Z","v":5600,"vw":1248.271133},{"c":1251.49,"h":1251.65,"l":1247.63,"n":826,"o":1249.73,"t":"2026-09-25T17:30:00Z","v":6816,"vw":1249.073298},{"c":1250.87,"h":1251.77,"l":1250.28,"n":745,"o":1251.26,"t":"2026-09-25T17:45:00Z","v":6675,"vw":1250.966538},{"c":1248.73,"h":1251.338,"l":1248.165,"n":939,"o":1251.338,"t":"2026-09-25T18:00:00Z","v":11175,"vw":1249.442058},{"c":1249.465,"h":1249.885,"l":1248.325,"n":867,"o":1248.77,"t":"2026-09-25T18:15:00Z","v":8579,"vw":1249.079224},{"c":1249.385,"h":1250.64,"l":1248.94,"n":1188,"o":1249.465,"t":"2026-09-25T18:30:00Z","v":11255,"vw":1249.594736},{"c":1245.02,"h":1249.77,"l":1245,"n":1012,"o":1249.39,"t":"2026-09-25T18:45:00Z","v":9352,"vw":1248.074988},{"c":1244.38,"h":1246.19,"l":1242.48,"n":1486,"o":1245.42,"t":"2026-09-25T19:00:00Z","v":18814,"vw":1244.081402},{"c":1241.8575,"h":1244.82,"l":1241.13,"n":1535,"o":1244.66,"t":"2026-09-25T19:15:00Z","v":14078,"vw":1243.346121},{"c":1244.25,"h":1245.13,"l":1241.8,"n":2193,"o":1241.835,"t":"2026-09-25T19:30:00Z","v":30028,"vw":1243.90763},{"c":1242.79,"h":1246.16,"l":1240.53,"n":5659,"o":1244.24,"t":"2026-09-25T19:45:00Z","v":60597,"vw":1242.832075},{"c":1243.07,"h":1243.07,"l":1242.51,"n":95,"o":1242.51,"t":"2026-09-25T20:00:00Z","v":49582,"vw":1243.069356},{"c":1241.2,"h":1247.58,"l":1236.29,"n":909,"o":1240.98,"t":"2026-09-28T13:30:00Z","v":6356,"vw":1242.578613},{"c":1247.2,"h":1252.05,"l":1241.74,"n":1240,"o":1241.74,"t":"2026-09-28T13:45:00Z","v":7681,"vw":1248.222864},{"c":1249.6,"h":1251.11,"l":1245.25,"n":902,"o":1246.57,"t":"2026-09-28T14:00:00Z","v":7867,"vw":1248.186076},{"c":1251.215,"h":1251.33,"l":1248.84,"n":794,"o":1249.945,"t":"2026-09-28T14:15:00Z","v":7271,"vw":1250.473196},{"c":1254.47,"h":1254.47,"l":1248.795,"n":1494,"o":1251.22,"t":"2026-09-28T14:30:00Z","v":16839,"vw":1251.616568},{"c":1250.9,"h":1254.53,"l":1250.75,"n":1294,"o":1253.995,"t":"2026-09-28T14:45:00Z","v":11922,"vw":1252.942827},{"c":1247.285,"h":1250.94,"l":1246.88,"n":934,"o":1250.75,"t":"2026-09-28T15:00:00Z","v":7282,"vw":1248.282395},{"c":1249.3,"h":1250,"l":1246.69,"n":916,"o":1246.92,"t":"2026-09-28T15:15:00Z","v":8447,"vw":1248.063925},{"c":1249.925,"h":1252.38,"l":1249.03,"n":776,"o":1250.12,"t":"2026-09-28T15:30:00Z","v":5070,"vw":1250.839315},{"c":1250.74,"h":1251.345,"l":1248.88,"n":590,"o":1249.45,"t":"2026-09-28T15:45:00Z","v":4468,"vw":1250.062674},{"c":1252.12,"h":1253.08,"l":1250.73,"n":831,"o":1251.22,"t":"2026-09-28T16:00:00Z","v":6613,"vw":1251.900017},{"c":1257.155,"h":1257.81,"l":1251.1,"n":1176,"o":1251.965,"t":"2026-09-28T16:15:00Z","v":12125,"vw":1254.043631},{"c":1249.99,"h":1256.535,"l":1247.43,"n":695,"o":1256.45,"t":"2026-09-28T16:30:00Z","v":5850,"vw":1251.752089},{"c":1248.3,"h":1252.15,"l":1246.265,"n":801,"o":1250.0925,"t":"2026-09-28T16:45:00Z","v":6077,"vw":1248.087986},{"c":1254.84,"h":1257.51,"l":1248.49,"n":879,"o":1248.685,"t":"2026-09-28T17:00:00Z","v":7605,"vw":1251.90432},{"c":1251.07,"h":1254.97,"l":1250.83,"n":633,"o":1254.97,"t":"2026-09-28T17:15:00Z","v":5269,"vw":1252.340238},{"c":1252.05,"h":1252.3099,"l":1249.64,"n":1087,"o":1251.07,"t":"2026-09-28T17:30:00Z","v":11038,"vw":1250.972283},{"c":1253.72,"h":1254.7919,"l":1252.015,"n":848,"o":1252.0225,"t":"2026-09-28T17:45:00Z","v":8219,"vw":1253.474202},{"c":1254.97,"h":1254.97,"l":1252.81,"n":765,"o":1253.44,"t":"2026-09-28T18:00:00Z","v":5975,"vw":1253.553509},{"c":1253.3775,"h":1255.5,"l":1252.78,"n":1026,"o":1255.26,"t":"2026-09-28T18:15:00Z","v":10562,"vw":1254.30532},{"c":1251.69,"h":1253.07,"l":1251.5,"n":836,"o":1252.74,"t":"2026-09-28T18:30:00Z","v":7250,"vw":1252.194048},{"c":1251.36,"h":1252.3,"l":1250.015,"n":973,"o":1251.625,"t":"2026-09-28T18:45:00Z","v":7828,"vw":1251.264211},{"c":1249.98,"h":1251.51,"l":1249.03,"n":1099,"o":1251.11,"t":"2026-09-28T19:00:00Z","v":10384,"vw":1250.277068},{"c":1252.505,"h":1253.55,"l":1249.97,"n":1347,"o":1249.97,"t":"2026-09-28T19:15:00Z","v":13613,"vw":1251.594336},{"c":1256.255,"h":1256.84,"l":1252.13,"n":1985,"o":1252.66,"t":"2026-09-28T19:30:00Z","v":31928,"vw":1254.337462},{"c":1255.16,"h":1257.5816,"l":1253.27,"n":5104,"o":1255.99,"t":"2026-09-28T19:45:00Z","v":54144,"vw":1255.244693},{"c":1255.69,"h":1255.69,"l":1255.69,"n":82,"o":1255.69,"t":"2026-09-28T20:00:00Z","v":73336,"vw":1255.69},{"c":1252.715,"h":1254.2,"l":1245,"n":594,"o":1248.93,"t":"2026-09-29T13:30:00Z","v":5349,"vw":1248.758023},{"c":1251.6332,"h":1254.82,"l":1251.6332,"n":653,"o":1252.73,"t":"2026-09-29T13:45:00Z","v":6423,"vw":1253.686409},{"c":1255.1575,"h":1257.05,"l":1251.815,"n":796,"o":1251.815,"t":"2026-09-29T14:00:00Z","v":5836,"vw":1254.789851},{"c":1244.77,"h":1255,"l":1244.77,"n":879,"o":1254.67,"t":"2026-09-29T14:15:00Z","v":9713,"vw":1249.914357},{"c":1246.81,"h":1246.81,"l":1243.06,"n":641,"o":1245.53,"t":"2026-09-29T14:30:00Z","v":5335,"vw":1245.049322},{"c":1249.245,"h":1250.81,"l":1246.625,"n":730,"o":1247,"t":"2026-09-29T14:45:00Z","v":8549,"vw":1248.596843},{"c":1244.45,"h":1249.15,"l":1244.29,"n":803,"o":1248.34,"t":"2026-09-29T15:00:00Z","v":10913,"vw":1246.50174},{"c":1242.69,"h":1246.09,"l":1242.69,"n":592,"o":1243.8,"t":"2026-09-29T15:15:00Z","v":6703,"vw":1244.52212},{"c":1246.09,"h":1246.7,"l":1243.09,"n":610,"o":1243.09,"t":"2026-09-29T15:30:00Z","v":6703,"vw":1245.15123},{"c":1248.475,"h":1250.01,"l":1246.09,"n":786,"o":1246.09,"t":"2026-09-29T15:45:00Z","v":16027,"vw":1248.371804},{"c":1248.34,"h":1250.4,"l":1247,"n":538,"o":1248.59,"t":"2026-09-29T16:00:00Z","v":4588,"vw":1249.101877},{"c":1249.72,"h":1250.58,"l":1248.33,"n":494,"o":1248.935,"t":"2026-09-29T16:15:00Z","v":4001,"vw":1249.292991},{"c":1249.095,"h":1252.37,"l":1249.095,"n":584,"o":1249.72,"t":"2026-09-29T16:30:00Z","v":4826,"vw":1250.423774},{"c":1250.22,"h":1250.2475,"l":1248.84,"n":541,"o":1249.1125,"t":"2026-09-29T16:45:00Z","v":5607,"vw":1249.459516},{"c":1250.165,"h":1250.72,"l":1248.035,"n":507,"o":1250.01,"t":"2026-09-29T17:00:00Z","v":4894,"vw":1249.114744},{"c":1248.01,"h":1250.61,"l":1247.345,"n":530,"o":1250,"t":"2026-09-29T17:15:00Z","v":4949,"vw":1249.170773},{"c":1247.77,"h":1249.345,"l":1247.02,"n":712,"o":1248.18,"t":"2026-09-29T17:30:00Z","v":6105,"vw":1248.110076},{"c":1249.85,"h":1250.0299,"l":1246.965,"n":522,"o":1247.64,"t":"2026-09-29T17:45:00Z","v":3447,"vw":1248.301518},{"c":1249.04,"h":1252.59,"l":1248.96,"n":681,"o":1250.08,"t":"2026-09-29T18:00:00Z","v":5175,"vw":1249.983846},{"c":1250.14,"h":1252.72,"l":1249.25,"n":576,"o":1249.295,"t":"2026-09-29T18:15:00Z","v":4263,"vw":1250.459364},{"c":1252.175,"h":1254.35,"l":1249.5,"n":730,"o":1249.63,"t":"2026-09-29T18:30:00Z","v":5175,"vw":1251.842598},{"c":1250.7125,"h":1252.21,"l":1249.405,"n":876,"o":1252.21,"t":"2026-09-29T18:45:00Z","v":6036,"vw":1250.250695},{"c":1247.9625,"h":1250.955,"l":1247.9625,"n":916,"o":1250.9525,"t":"2026-09-29T19:00:00Z","v":6700,"vw":1249.217602},{"c":1249.21,"h":1250.07,"l":1246.36,"n":1024,"o":1247.59,"t":"2026-09-29T19:15:00Z","v":8520,"vw":1248.466741},{"c":1250.42,"h":1250.72,"l":1248.82,"n":1054,"o":1249.625,"t":"2026-09-29T19:30:00Z","v":10032,"vw":1249.614946},{"c":1249.3,"h":1251.055,"l":1247.97,"n":4362,"o":1250.35,"t":"2026-09-29T19:45:00Z","v":36371,"vw":1249.035858},{"c":1248.67,"h":1248.67,"l":1248.67,"n":65,"o":1248.67,"t":"2026-09-29T20:00:00Z","v":53743,"vw":1248.67},{"c":1260,"h":1260,"l":1250.01,"n":23,"o":1250.01,"t":"2026-09-30T08:15:00Z","v":1178,"vw":1251.352461},{"c":1251,"h":1251,"l":1251,"n":1,"o":1251,"t":"2026-09-30T08:30:00Z","v":992,"vw":1251},{"c":1247.877,"h":1253.32,"l":1242.41,"n":743,"o":1252.26,"t":"2026-09-30T13:30:00Z","v":9904,"vw":1249.511943},{"c":1253.665,"h":1257.61,"l":1247.85,"n":1104,"o":1247.85,"t":"2026-09-30T13:45:00Z","v":12549,"vw":1254.69809},{"c":1250.27,"h":1253.91,"l":1248.55,"n":771,"o":1253.7575,"t":"2026-09-30T14:00:00Z","v":5417,"vw":1251.652509},{"c":1248.11,"h":1252.185,"l":1247.35,"n":641,"o":1251.155,"t":"2026-09-30T14:15:00Z","v":4384,"vw":1249.639406},{"c":1248.68,"h":1249.975,"l":1248.04,"n":719,"o":1248.2,"t":"2026-09-30T14:30:00Z","v":4812,"vw":1249.141748},{"c":1252.14,"h":1253.54,"l":1249.265,"n":878,"o":1249.47,"t":"2026-09-30T14:45:00Z","v":7193,"vw":1251.903654},{"c":1252.44,"h":1254.455,"l":1251.41,"n":701,"o":1252.12,"t":"2026-09-30T15:00:00Z","v":5282,"vw":1252.790599},{"c":1252.5,"h":1254.635,"l":1250.03,"n":664,"o":1252.95,"t":"2026-09-30T15:15:00Z","v":5900,"vw":1251.905231},{"c":1252.06,"h":1254.03,"l":1251.22,"n":547,"o":1252.755,"t":"2026-09-30T15:30:00Z","v":5686,"vw":1253.060051},{"c":1254.49,"h":1254.56,"l":1252.095,"n":456,"o":1252.095,"t":"2026-09-30T15:45:00Z","v":2846,"vw":1253.45918},{"c":1256.905,"h":1257.3099,"l":1254.23,"n":551,"o":1254.23,"t":"2026-09-30T16:00:00Z","v":5652,"vw":1255.85475},{"c":1256.02,"h":1256.905,"l":1254.51,"n":386,"o":1256.905,"t":"2026-09-30T16:15:00Z","v":2694,"vw":1255.617004},{"c":1255.61,"h":1257.7999,"l":1254.46,"n":653,"o":1255.89,"t":"2026-09-30T16:30:00Z","v":9464,"vw":1255.891814},{"c":1253.245,"h":1255.99,"l":1252.21,"n":509,"o":1255.99,"t":"2026-09-30T16:45:00Z","v":3999,"vw":1253.859035},{"c":1252.0874,"h":1253.93,"l":1252.0874,"n":511,"o":1253.69,"t":"2026-09-30T17:00:00Z","v":3504,"vw":1252.7567},{"c":1253.255,"h":1253.75,"l":1251.85,"n":431,"o":1252.31,"t":"2026-09-30T17:15:00Z","v":3754,"vw":1252.729201},{"c":1254.175,"h":1254.875,"l":1252.75,"n":453,"o":1253.26,"t":"2026-09-30T17:30:00Z","v":3178,"vw":1253.632832},{"c":1252.2,"h":1253.84,"l":1251,"n":541,"o":1253.84,"t":"2026-09-30T17:45:00Z","v":3780,"vw":1251.930417},{"c":1251.84,"h":1252.91,"l":1251.555,"n":410,"o":1252.46,"t":"2026-09-30T18:00:00Z","v":3055,"vw":1252.140813},{"c":1249.7575,"h":1252.325,"l":1249.145,"n":627,"o":1251.84,"t":"2026-09-30T18:15:00Z","v":5447,"vw":1250.879313},{"c":1249.96,"h":1251.16,"l":1249.32,"n":465,"o":1250.05,"t":"2026-09-30T18:30:00Z","v":2509,"vw":1250.36637},{"c":1249.01,"h":1249.97,"l":1247.045,"n":788,"o":1249.97,"t":"2026-09-30T18:45:00Z","v":7021,"vw":1248.372327},{"c":1247.81,"h":1249,"l":1245.455,"n":570,"o":1248.9175,"t":"2026-09-30T19:00:00Z","v":4076,"vw":1247.179956},{"c":1247.14,"h":1249.11,"l":1246.58,"n":773,"o":1248.145,"t":"2026-09-30T19:15:00Z","v":5839,"vw":1247.675404},{"c":1247.155,"h":1247.465,"l":1245.39,"n":1052,"o":1246.87,"t":"2026-09-30T19:30:00Z","v":8713,"vw":1246.53036},{"c":1245.96,"h":1249.79,"l":1244.905,"n":3620,"o":1247.155,"t":"2026-09-30T19:45:00Z","v":32931,"vw":1247.890288},{"c":1245.76,"h":1245.76,"l":1245.75,"n":86,"o":1245.75,"t":"2026-09-30T20:00:00Z","v":97045,"vw":1245.759907},{"c":1245.8,"h":1252.9,"l":1240,"n":762,"o":1240,"t":"2026-10-01T13:30:00Z","v":8380,"vw":1242.671667},{"c":1250.39,"h":1255.86,"l":1247.62,"n":1004,"o":1248.27,"t":"2026-10-01T13:45:00Z","v":5729,"vw":1252.028235},{"c":1251.535,"h":1252.46,"l":1245.19,"n":783,"o":1252.295,"t":"2026-10-01T14:00:00Z","v":5305,"vw":1248.473605},{"c":1251.975,"h":1253.66,"l":1249.89,"n":776,"o":1251.305,"t":"2026-10-01T14:15:00Z","v":7696,"vw":1251.618437},{"c":1259.6,"h":1259.6,"l":1252.81,"n":699,"o":1253.77,"t":"2026-10-01T14:30:00Z","v":6672,"vw":1255.969801},{"c":1258.5,"h":1261.66,"l":1256.08,"n":925,"o":1259.99,"t":"2026-10-01T14:45:00Z","v":8215,"vw":1257.840441},{"c":1257.53,"h":1259.52,"l":1253.345,"n":865,"o":1258.75,"t":"2026-10-01T15:00:00Z","v":6359,"vw":1256.770194},{"c":1266.33,"h":1266.85,"l":1256.53,"n":1164,"o":1256.75,"t":"2026-10-01T15:15:00Z","v":14137,"vw":1262.021735},{"c":1265.31,"h":1266.95,"l":1262.6301,"n":1314,"o":1265.87,"t":"2026-10-01T15:30:00Z","v":14729,"vw":1265.030678},{"c":1269.32,"h":1270.98,"l":1265.09,"n":948,"o":1266,"t":"2026-10-01T15:45:00Z","v":11806,"vw":1267.642916},{"c":1269.71,"h":1272.34,"l":1268.19,"n":741,"o":1270,"t":"2026-10-01T16:00:00Z","v":6567,"vw":1270.592116},{"c":1269.965,"h":1272.34,"l":1269.12,"n":791,"o":1270.34,"t":"2026-10-01T16:15:00Z","v":7136,"vw":1271.108737},{"c":1271.66,"h":1271.835,"l":1268.33,"n":914,"o":1269.965,"t":"2026-10-01T16:30:00Z","v":7277,"vw":1269.941347},{"c":1272.2,"h":1272.2,"l":1269.28,"n":816,"o":1271.07,"t":"2026-10-01T16:45:00Z","v":6252,"vw":1270.878347},{"c":1271.73,"h":1273.59,"l":1271.22,"n":974,"o":1272.125,"t":"2026-10-01T17:00:00Z","v":6826,"vw":1272.145854},{"c":1272.0275,"h":1275.55,"l":1270.34,"n":894,"o":1271.12,"t":"2026-10-01T17:15:00Z","v":6742,"vw":1273.379096},{"c":1275.835,"h":1277,"l":1272.01,"n":685,"o":1272.01,"t":"2026-10-01T17:30:00Z","v":6317,"vw":1274.697226},{"c":1271.93,"h":1276.765,"l":1270.53,"n":1066,"o":1275.82,"t":"2026-10-01T17:45:00Z","v":11263,"vw":1274.167701},{"c":1274.18,"h":1274.62,"l":1269.625,"n":640,"o":1271.0875,"t":"2026-10-01T18:00:00Z","v":5448,"vw":1271.746927},{"c":1274.75,"h":1276.99,"l":1272.87,"n":865,"o":1273.655,"t":"2026-10-01T18:15:00Z","v":8851,"vw":1274.688982},{"c":1272.465,"h":1275.56,"l":1271.55,"n":801,"o":1275.05,"t":"2026-10-01T18:30:00Z","v":9744,"vw":1274.009471},{"c":1274.47,"h":1274.66,"l":1272.18,"n":669,"o":1272.455,"t":"2026-10-01T18:45:00Z","v":5480,"vw":1273.026013},{"c":1274.65,"h":1275.09,"l":1273.14,"n":683,"o":1274.23,"t":"2026-10-01T19:00:00Z","v":5195,"vw":1274.049494},{"c":1275.02,"h":1276.4,"l":1273.7944,"n":1183,"o":1275.12,"t":"2026-10-01T19:15:00Z","v":13439,"vw":1274.92286},{"c":1278.6685,"h":1278.97,"l":1274.81,"n":1309,"o":1275.39,"t":"2026-10-01T19:30:00Z","v":11447,"vw":1277.491841},{"c":1281.85,"h":1282.27,"l":1278.4575,"n":4488,"o":1278.48,"t":"2026-10-01T19:45:00Z","v":40510,"vw":1280.739015},{"c":1281.68,"h":1281.68,"l":1281.68,"n":85,"o":1281.68,"t":"2026-10-01T20:00:00Z","v":50601,"vw":1281.68},{"c":1285.81,"h":1285.81,"l":1285.81,"n":2,"o":1285.81,"t":"2026-10-02T08:00:00Z","v":13,"vw":1285.81},{"c":1282,"h":1282,"l":1282,"n":8,"o":1282,"t":"2026-10-02T08:15:00Z","v":705,"vw":1282},{"c":1296.428,"h":1299.22,"l":1286.7,"n":1076,"o":1289.01,"t":"2026-10-02T13:30:00Z","v":9525,"vw":1293.652242},{"c":1292.55,"h":1300,"l":1291.33,"n":865,"o":1297.71,"t":"2026-10-02T13:45:00Z","v":7031,"vw":1296.039277},{"c":1287.74,"h":1293.4,"l":1287.19,"n":945,"o":1291.04,"t":"2026-10-02T14:00:00Z","v":7938,"vw":1290.760153},{"c":1283.795,"h":1288.45,"l":1282.8,"n":603,"o":1288.37,"t":"2026-10-02T14:15:00Z","v":3904,"vw":1285.575026},{"c":1286.64,"h":1286.64,"l":1282.07,"n":909,"o":1283.795,"t":"2026-10-02T14:30:00Z","v":6761,"vw":1283.933698},{"c":1287.275,"h":1288.9,"l":1285.79,"n":1023,"o":1286.305,"t":"2026-10-02T14:45:00Z","v":9408,"vw":1287.488439},{"c":1285.7925,"h":1287.3486,"l":1284.08,"n":588,"o":1287.27,"t":"2026-10-02T15:00:00Z","v":3676,"vw":1285.375554},{"c":1287.31,"h":1287.31,"l":1284.47,"n":795,"o":1285.97,"t":"2026-10-02T15:15:00Z","v":4946,"vw":1286.125257},{"c":1286.07,"h":1287.98,"l":1285.5,"n":695,"o":1287.115,"t":"2026-10-02T15:30:00Z","v":5248,"vw":1286.867838},{"c":1285.42,"h":1286.29,"l":1284.67,"n":605,"o":1285.51,"t":"2026-10-02T15:45:00Z","v":3743,"vw":1285.299176},{"c":1285.525,"h":1286.05,"l":1283.15,"n":566,"o":1285.35,"t":"2026-10-02T16:00:00Z","v":3814,"vw":1285.113406},{"c":1284.3,"h":1286.155,"l":1283.78,"n":678,"o":1285.34,"t":"2026-10-02T16:15:00Z","v":4690,"vw":1284.96912},{"c":1285.01,"h":1285.12,"l":1283.5,"n":471,"o":1284.34,"t":"2026-10-02T16:30:00Z","v":2922,"vw":1284.168304},{"c":1285.745,"h":1286.45,"l":1284.65,"n":546,"o":1284.95,"t":"2026-10-02T16:45:00Z","v":4500,"vw":1285.528897},{"c":1285.69,"h":1286.92,"l":1285.46,"n":475,"o":1285.95,"t":"2026-10-02T17:00:00Z","v":3673,"vw":1285.974407},{"c":1280.22,"h":1286.415,"l":1278.77,"n":804,"o":1285.68,"t":"2026-10-02T17:15:00Z","v":9711,"vw":1282.357901},{"c":1281.06,"h":1283.8999,"l":1279.95,"n":2423,"o":1280.27,"t":"2026-10-02T17:30:00Z","v":9108,"vw":1282.613915},{"c":1279.62,"h":1282.243,"l":1278.66,"n":4089,"o":1281.395,"t":"2026-10-02T17:45:00Z","v":8512,"vw":1279.54372},{"c":1280.2875,"h":1281.795,"l":1278.88,"n":2771,"o":1279.68,"t":"2026-10-02T18:00:00Z","v":7747,"vw":1280.380076},{"c":1278.615,"h":1281.22,"l":1277.25,"n":2129,"o":1280.205,"t":"2026-10-02T18:15:00Z","v":7304,"vw":1279.987189},{"c":1275.41,"h":1279.29,"l":1275.12,"n":1482,"o":1278.37,"t":"2026-10-02T18:30:00Z","v":7812,"vw":1277.174245},{"c":1276.275,"h":1276.63,"l":1274.8,"n":1073,"o":1275.79,"t":"2026-10-02T18:45:00Z","v":6511,"vw":1275.582353},{"c":1279.085,"h":1279.51,"l":1276.28,"n":1059,"o":1276.28,"t":"2026-10-02T19:00:00Z","v":10061,"vw":1277.992928},{"c":1283.145,"h":1284.17,"l":1278.57,"n":1120,"o":1278.67,"t":"2026-10-02T19:15:00Z","v":8507,"vw":1281.40398},{"c":1283.225,"h":1284.955,"l":1281.8,"n":1500,"o":1283.52,"t":"2026-10-02T19:30:00Z","v":10706,"vw":1283.411053},{"c":1281.23,"h":1283.92,"l":1276.9,"n":4302,"o":1283.16,"t":"2026-10-02T19:45:00Z","v":42099,"vw":1280.62494},{"c":1280.3,"h":1280.3,"l":1280.3,"n":90,"o":1280.3,"t":"2026-10-02T20:00:00Z","v":66770,"vw":1280.3},{"c":1271.34,"h":1271.34,"l":1271.34,"n":1,"o":1271.34,"t":"2026-10-05T13:00:00Z","v":28,"vw":1271.34},{"c":1271.85,"h":1277.975,"l":1270,"n":1940,"o":1277.04,"t":"2026-10-05T13:30:00Z","v":7596,"vw":1275.765402},{"c":1274.89,"h":1275.44,"l":1267.15,"n":1543,"o":1271.5,"t":"2026-10-05T13:45:00Z","v":5205,"vw":1271.174291},{"c":1278.35,"h":1278.35,"l":1273.21,"n":667,"o":1274.28,"t":"2026-10-05T14:00:00Z","v":3818,"vw":1274.53056},{"c":1272.965,"h":1276.7743,"l":1271.64,"n":804,"o":1275.905,"t":"2026-10-05T14:15:00Z","v":4321,"vw":1274.834094},{"c":1274.83,"h":1274.93,"l":1270.52,"n":644,"o":1272.13,"t":"2026-10-05T14:30:00Z","v":4701,"vw":1271.837415},{"c":1277.49,"h":1277.695,"l":1272.98,"n":554,"o":1274.995,"t":"2026-10-05T14:45:00Z","v":4839,"vw":1275.186039},{"c":1276.34,"h":1277.645,"l":1274.84,"n":572,"o":1277.645,"t":"2026-10-05T15:00:00Z","v":5315,"vw":1276.068264},{"c":1277.7,"h":1277.7,"l":1274.32,"n":677,"o":1275.84,"t":"2026-10-05T15:15:00Z","v":6366,"vw":1275.342771},{"c":1281.195,"h":1281.77,"l":1276.45,"n":493,"o":1277.215,"t":"2026-10-05T15:30:00Z","v":7112,"vw":1278.777597},{"c":1283.63,"h":1283.65,"l":1280.63,"n":857,"o":1281.1825,"t":"2026-10-05T15:45:00Z","v":6712,"vw":1282.322067},{"c":1287.96,"h":1288.43,"l":1283.26,"n":595,"o":1283.42,"t":"2026-10-05T16:00:00Z","v":3725,"vw":1285.247667},{"c":1286.225,"h":1288.92,"l":1286.02,"n":726,"o":1288.16,"t":"2026-10-05T16:15:00Z","v":4613,"vw":1287.622925},{"c":1288.745,"h":1288.745,"l":1285.2185,"n":426,"o":1286.28,"t":"2026-10-05T16:30:00Z","v":2406,"vw":1286.657533},{"c":1286.58,"h":1289.4399,"l":1285.56,"n":458,"o":1288.75,"t":"2026-10-05T16:45:00Z","v":3072,"vw":1286.937739},{"c":1284.13,"h":1286.49,"l":1283.98,"n":580,"o":1286.19,"t":"2026-10-05T17:00:00Z","v":4244,"vw":1284.745253},{"c":1284.475,"h":1285.4,"l":1283.955,"n":546,"o":1284.575,"t":"2026-10-05T17:15:00Z","v":3509,"vw":1284.635407},{"c":1287.28,"h":1287.28,"l":1284.83,"n":510,"o":1284.83,"t":"2026-10-05T17:30:00Z","v":4751,"vw":1285.807466},{"c":1290.03,"h":1290.445,"l":1287.17,"n":509,"o":1287.28,"t":"2026-10-05T17:45:00Z","v":2763,"vw":1289.396127},{"c":1291.64,"h":1291.99,"l":1288.81,"n":474,"o":1290.13,"t":"2026-10-05T18:00:00Z","v":3804,"vw":1289.968321},{"c":1290.955,"h":1291.96,"l":1290.13,"n":672,"o":1291.45,"t":"2026-10-05T18:15:00Z","v":4734,"vw":1291.238166},{"c":1290.36,"h":1292.35,"l":1290.23,"n":372,"o":1290.99,"t":"2026-10-05T18:30:00Z","v":3126,"vw":1291.307595},{"c":1289.5,"h":1290.3075,"l":1288.66,"n":505,"o":1289.87,"t":"2026-10-05T18:45:00Z","v":2587,"vw":1289.386915},{"c":1290.36,"h":1290.86,"l":1288.66,"n":626,"o":1289.56,"t":"2026-10-05T19:00:00Z","v":4588,"vw":1290.009265},{"c":1289.765,"h":1290.53,"l":1289.14,"n":724,"o":1290.35,"t":"2026-10-05T19:15:00Z","v":3789,"vw":1290.013998},{"c":1289.35,"h":1289.765,"l":1286.35,"n":1061,"o":1289.765,"t":"2026-10-05T19:30:00Z","v":9553,"vw":1288.001852},{"c":1287.28,"h":1289.66,"l":1284.84,"n":3809,"o":1289.15,"t":"2026-10-05T19:45:00Z","v":36537,"vw":1286.625802},{"c":1286.84,"h":1286.84,"l":1286.84,"n":101,"o":1286.84,"t":"2026-10-05T20:00:00Z","v":54814,"vw":1286.84},{"c":1280.82,"h":1286.84,"l":1272.14,"n":519,"o":1286.61,"t":"2026-10-06T13:30:00Z","v":2785,"vw":1284.244816},{"c":1280.4,"h":1287.26,"l":1280.1,"n":842,"o":1280.61,"t":"2026-10-06T13:45:00Z","v":3543,"vw":1283.813433},{"c":1282.87,"h":1283.84,"l":1278.835,"n":600,"o":1280.47,"t":"2026-10-06T14:00:00Z","v":4011,"vw":1281.28495},{"c":1276.035,"h":1282.52,"l":1273.13,"n":948,"o":1281.55,"t":"2026-10-06T14:15:00Z","v":8071,"vw":1276.107218},{"c":1278.61,"h":1280.73,"l":1276.035,"n":683,"o":1276.035,"t":"2026-10-06T14:30:00Z","v":4720,"vw":1278.156515},{"c":1282.125,"h":1282.82,"l":1277.93,"n":569,"o":1277.93,"t":"2026-10-06T14:45:00Z","v":5324,"vw":1281.34751},{"c":1283.87,"h":1284.76,"l":1281.71,"n":834,"o":1282.13,"t":"2026-10-06T15:00:00Z","v":8785,"vw":1282.919798},{"c":1284.61,"h":1284.74,"l":1279.77,"n":975,"o":1283.62,"t":"2026-10-06T15:15:00Z","v":9045,"vw":1282.851712},{"c":1284.245,"h":1284.83,"l":1281.975,"n":570,"o":1284.83,"t":"2026-10-06T15:30:00Z","v":3866,"vw":1283.479301},{"c":1284.555,"h":1285.135,"l":1282.91,"n":573,"o":1284.22,"t":"2026-10-06T15:45:00Z","v":3770,"vw":1283.926779},{"c":1285.8325,"h":1285.94,"l":1284.35,"n":380,"o":1284.62,"t":"2026-10-06T16:00:00Z","v":2532,"vw":1285.168083},{"c":1285.255,"h":1286.04,"l":1284.985,"n":302,"o":1286.04,"t":"2026-10-06T16:15:00Z","v":1879,"vw":1285.30447},{"c":1284.43,"h":1286.4381,"l":1284.42,"n":554,"o":1285.255,"t":"2026-10-06T16:30:00Z","v":6118,"vw":1285.317852},{"c":1281.98,"h":1284.045,"l":1280.75,"n":358,"o":1283.8,"t":"2026-10-06T16:45:00Z","v":2026,"vw":1282.078389},{"c":1283.445,"h":1284.5299,"l":1281.4,"n":528,"o":1281.5,"t":"2026-10-06T17:00:00Z","v":3936,"vw":1283.084955},{"c":1283.44,"h":1284,"l":1282.33,"n":409,"o":1283.67,"t":"2026-10-06T17:15:00Z","v":2705,"vw":1283.306467},{"c":1281.54,"h":1282.84,"l":1281.11,"n":303,"o":1282.84,"t":"2026-10-06T17:30:00Z","v":1723,"vw":1282.089256},{"c":1281.175,"h":1281.93,"l":1280.53,"n":475,"o":1281.12,"t":"2026-10-06T17:45:00Z","v":3050,"vw":1281.418251},{"c":1280.02,"h":1282.41,"l":1279.66,"n":550,"o":1281.23,"t":"2026-10-06T18:00:00Z","v":2747,"vw":1281.044509},{"c":1277.43,"h":1280.38,"l":1277.425,"n":535,"o":1280.115,"t":"2026-10-06T18:15:00Z","v":2672,"vw":1279.035646},{"c":1278.675,"h":1279.13,"l":1277.425,"n":526,"o":1277.545,"t":"2026-10-06T18:30:00Z","v":4247,"vw":1278.469053},{"c":1278.575,"h":1279.53,"l":1277.77,"n":480,"o":1278.675,"t":"2026-10-06T18:45:00Z","v":3441,"vw":1278.848481},{"c":1277.565,"h":1278.34,"l":1276.15,"n":644,"o":1278.25,"t":"2026-10-06T19:00:00Z","v":2778,"vw":1277.379593},{"c":1275.67,"h":1278.29,"l":1275.58,"n":740,"o":1277.58,"t":"2026-10-06T19:15:00Z","v":4154,"vw":1276.98875},{"c":1274.32,"h":1276.915,"l":1273.2701,"n":1105,"o":1276.42,"t":"2026-10-06T19:30:00Z","v":7257,"vw":1275.176135},{"c":1275.675,"h":1277.205,"l":1272.725,"n":3246,"o":1273.99,"t":"2026-10-06T19:45:00Z","v":24230,"vw":1275.36559},{"c":1275.56,"h":1275.56,"l":1275.56,"n":87,"o":1275.56,"t":"2026-10-06T20:00:00Z","v":71084,"vw":1275.56},{"c":1269.56,"h":1273.36,"l":1267.98,"n":611,"o":1267.98,"t":"2026-10-07T13:30:00Z","v":5102,"vw":1269.10869},{"c":1267.39,"h":1271,"l":1266.82,"n":841,"o":1270.18,"t":"2026-10-07T13:45:00Z","v":7962,"vw":1268.560724},{"c":1266.77,"h":1267.6799,"l":1261.525,"n":587,"o":1266.835,"t":"2026-10-07T14:00:00Z","v":3476,"vw":1264.513674},{"c":1270.15,"h":1270.63,"l":1266.81,"n":936,"o":1267.17,"t":"2026-10-07T14:15:00Z","v":6709,"vw":1268.69036},{"c":1263.55,"h":1270.06,"l":1263.36,"n":588,"o":1269.99,"t":"2026-10-07T14:30:00Z","v":5328,"vw":1267.162987},{"c":1265.43,"h":1265.65,"l":1260.195,"n":783,"o":1263.97,"t":"2026-10-07T14:45:00Z","v":7624,"vw":1262.689572},{"c":1267.6,"h":1268.7,"l":1263.42,"n":626,"o":1265.83,"t":"2026-10-07T15:00:00Z","v":4760,"vw":1266.075458},{"c":1265.04,"h":1267.37,"l":1263.86,"n":497,"o":1267.37,"t":"2026-10-07T15:15:00Z","v":3458,"vw":1265.566097},{"c":1267.18,"h":1267.18,"l":1262.55,"n":662,"o":1265.12,"t":"2026-10-07T15:30:00Z","v":4502,"vw":1265.278165},{"c":1266.23,"h":1267.285,"l":1263.68,"n":618,"o":1267.1,"t":"2026-10-07T15:45:00Z","v":4550,"vw":1265.378134},{"c":1268.03,"h":1268.1,"l":1265.32,"n":477,"o":1266.365,"t":"2026-10-07T16:00:00Z","v":4286,"vw":1266.372218},{"c":1271.46,"h":1271.46,"l":1267.67,"n":600,"o":1268.025,"t":"2026-10-07T16:15:00Z","v":7483,"vw":1269.072283},{"c":1270.305,"h":1272.28,"l":1270.205,"n":491,"o":1271.02,"t":"2026-10-07T16:30:00Z","v":3971,"vw":1271.408932},{"c":1272.385,"h":1272.995,"l":1270.36,"n":571,"o":1271.01,"t":"2026-10-07T16:45:00Z","v":3227,"vw":1271.843066},{"c":1274.515,"h":1274.59,"l":1271.405,"n":624,"o":1271.8599,"t":"2026-10-07T17:00:00Z","v":4259,"vw":1273.063126},{"c":1276.77,"h":1277.2899,"l":1274.1,"n":743,"o":1274.695,"t":"2026-10-07T17:15:00Z","v":4973,"vw":1275.601802},{"c":1279.98,"h":1280.04,"l":1276.49,"n":976,"o":1276.97,"t":"2026-10-07T17:30:00Z","v":5984,"vw":1278.680515},{"c":1280.265,"h":1281.8,"l":1279.21,"n":861,"o":1279.88,"t":"2026-10-07T17:45:00Z","v":9264,"vw":1280.527682},{"c":1278.03,"h":1280.07,"l":1277.625,"n":605,"o":1279.89,"t":"2026-10-07T18:00:00Z","v":4186,"vw":1278.720306},{"c":1280.05,"h":1280.08,"l":1278.035,"n":608,"o":1278.035,"t":"2026-10-07T18:15:00Z","v":4080,"vw":1279.390393},{"c":1277.81,"h":1280.05,"l":1277.24,"n":695,"o":1280.05,"t":"2026-10-07T18:30:00Z","v":5295,"vw":1278.312581},{"c":1277.14,"h":1277.8,"l":1276.15,"n":463,"o":1277.79,"t":"2026-10-07T18:45:00Z","v":3038,"vw":1277.071082},{"c":1266.365,"h":1278.01,"l":1264.92,"n":1132,"o":1277.6,"t":"2026-10-07T19:00:00Z","v":14918,"vw":1270.390197},{"c":1266.295,"h":1266.84,"l":1261.47,"n":937,"o":1266.36,"t":"2026-10-07T19:15:00Z","v":9059,"vw":1264.729498},{"c":1266.15,"h":1267,"l":1264.17,"n":1035,"o":1266.67,"t":"2026-10-07T19:30:00Z","v":9585,"vw":1265.847792},{"c":1262.85,"h":1266.47,"l":1260.43,"n":3335,"o":1266.15,"t":"2026-10-07T19:45:00Z","v":29394,"vw":1262.281567},{"c":1263.51,"h":1263.51,"l":1262.85,"n":89,"o":1262.85,"t":"2026-10-07T20:00:00Z","v":60238,"vw":1263.505759},{"c":1261.9519,"h":1261.9519,"l":1261.9519,"n":2,"o":1261.9519,"t":"2026-10-07T21:30:00Z","v":444,"vw":1261.9519},{"c":1264,"h":1264,"l":1264,"n":1,"o":1264,"t":"2026-10-08T12:45:00Z","v":10,"vw":1264},{"c":1259.69,"h":1267.99,"l":1258.84,"n":571,"o":1261.65,"t":"2026-10-08T13:30:00Z","v":3826,"vw":1261.962464},{"c":1267.38,"h":1268.4025,"l":1260.515,"n":830,"o":1262.04,"t":"2026-10-08T13:45:00Z","v":3328,"vw":1265.202662},{"c":1265.86,"h":1271.05,"l":1263.88,"n":734,"o":1267.2363,"t":"2026-10-08T14:00:00Z","v":4795,"vw":1267.033925},{"c":1262.74,"h":1266.8499,"l":1261.54,"n":601,"o":1264.59,"t":"2026-10-08T14:15:00Z","v":3382,"vw":1264.354908},{"c":1262.27,"h":1267,"l":1258.59,"n":713,"o":1263.185,"t":"2026-10-08T14:30:00Z","v":7997,"vw":1261.727453},{"c":1262.22,"h":1263.22,"l":1261.128,"n":496,"o":1262.495,"t":"2026-10-08T14:45:00Z","v":3952,"vw":1262.222499},{"c":1262.53,"h":1263.16,"l":1261.58,"n":474,"o":1262.39,"t":"2026-10-08T15:00:00Z","v":2055,"vw":1262.290057},{"c":1266.6,"h":1267.05,"l":1260.58,"n":779,"o":1261.55,"t":"2026-10-08T15:15:00Z","v":6965,"vw":1263.887499},{"c":1272.725,"h":1272.725,"l":1266.71,"n":631,"o":1267.17,"t":"2026-10-08T15:30:00Z","v":4694,"vw":1270.108762},{"c":1273.41,"h":1275.16,"l":1272.225,"n":609,"o":1273.385,"t":"2026-10-08T15:45:00Z","v":4788,"vw":1273.412696},{"c":1273.16,"h":1274.18,"l":1272.12,"n":614,"o":1273.56,"t":"2026-10-08T16:00:00Z","v":4377,"vw":1273.168844},{"c":1268.66,"h":1277.78,"l":1268.66,"n":787,"o":1273.16,"t":"2026-10-08T16:15:00Z","v":5504,"vw":1273.630816},{"c":1267.42,"h":1271.79,"l":1266.66,"n":332,"o":1270.57,"t":"2026-10-08T16:30:00Z","v":1623,"vw":1269.521205},{"c":1270.87,"h":1272.23,"l":1265.44,"n":667,"o":1266.93,"t":"2026-10-08T16:45:00Z","v":4924,"vw":1268.628774},{"c":1271.2,"h":1274.52,"l":1267.78,"n":764,"o":1270.865,"t":"2026-10-08T17:00:00Z","v":5630,"vw":1270.921218},{"c":1275.11,"h":1275.11,"l":1269.68,"n":647,"o":1270.935,"t":"2026-10-08T17:15:00Z","v":4411,"vw":1272.466132},{"c":1278.575,"h":1278.62,"l":1273.411,"n":553,"o":1275.4,"t":"2026-10-08T17:30:00Z","v":3840,"vw":1275.836366},{"c":1277.52,"h":1280.56,"l":1276.96,"n":716,"o":1278.93,"t":"2026-10-08T17:45:00Z","v":5744,"vw":1278.456052},{"c":1281.98,"h":1281.98,"l":1276.285,"n":600,"o":1277.24,"t":"2026-10-08T18:00:00Z","v":3297,"vw":1279.361096},{"c":1279.38,"h":1282.97,"l":1277.98,"n":642,"o":1281.74,"t":"2026-10-08T18:15:00Z","v":3547,"vw":1280.033023},{"c":1279.84,"h":1280.9527,"l":1278.695,"n":402,"o":1279.39,"t":"2026-10-08T18:30:00Z","v":2250,"vw":1279.083508},{"c":1278.475,"h":1280.73,"l":1278.475,"n":568,"o":1279.85,"t":"2026-10-08T18:45:00Z","v":4037,"vw":1279.879895},{"c":1279.7892,"h":1280.01,"l":1275.85,"n":631,"o":1279.175,"t":"2026-10-08T19:00:00Z","v":3263,"vw":1278.362031},{"c":1276.42,"h":1280.39,"l":1275.92,"n":793,"o":1279.09,"t":"2026-10-08T19:15:00Z","v":4555,"vw":1279.110824},{"c":1271.115,"h":1276.9,"l":1271.11,"n":1130,"o":1276.14,"t":"2026-10-08T19:30:00Z","v":7714,"vw":1274.744817},{"c":1268.67,"h":1274.66,"l":1268.3,"n":3419,"o":1271.295,"t":"2026-10-08T19:45:00Z","v":27032,"vw":1270.510163},{"c":1268.67,"h":1269.77,"l":1268.67,"n":84,"o":1269.73,"t":"2026-10-08T20:00:00Z","v":46470,"vw":1268.673482},{"c":1272.42,"h":1282.825,"l":1270.79,"n":475,"o":1272.15,"t":"2026-10-09T13:30:00Z","v":6012,"vw":1278.581138},{"c":1285.81,"h":1285.81,"l":1271.38,"n":654,"o":1271.38,"t":"2026-10-09T13:45:00Z","v":3333,"vw":1279.405841},{"c":1278.995,"h":1287.73,"l":1278.995,"n":742,"o":1285.21,"t":"2026-10-09T14:00:00Z","v":9448,"vw":1285.312249},{"c":1275.36,"h":1280.81,"l":1273.48,"n":501,"o":1280.63,"t":"2026-10-09T14:15:00Z","v":2949,"vw":1278.177784},{"c":1280.495,"h":1280.57,"l":1276.01,"n":445,"o":1276.34,"t":"2026-10-09T14:30:00Z","v":2766,"vw":1277.42133},{"c":1280.94,"h":1282.42,"l":1280.19,"n":492,"o":1280.81,"t":"2026-10-09T14:45:00Z","v":2756,"vw":1281.075553},{"c":1286.365,"h":1286.365,"l":1280.38,"n":409,"o":1281.615,"t":"2026-10-09T15:00:00Z","v":3779,"vw":1282.292653},{"c":1285.23,"h":1287.63,"l":1283.54,"n":467,"o":1286.38,"t":"2026-10-09T15:15:00Z","v":3520,"vw":1285.934253},{"c":1283.0993,"h":1284.98,"l":1282.4,"n":452,"o":1284.98,"t":"2026-10-09T15:30:00Z","v":3121,"vw":1283.467421},{"c":1282.06,"h":1282.98,"l":1281.35,"n":407,"o":1282.645,"t":"2026-10-09T15:45:00Z","v":2355,"vw":1281.968859},{"c":1279.75,"h":1282.405,"l":1279.7,"n":289,"o":1282.26,"t":"2026-10-09T16:00:00Z","v":1346,"vw":1281.621667},{"c":1280.23,"h":1281.38,"l":1279.27,"n":371,"o":1280.2588,"t":"2026-10-09T16:15:00Z","v":2399,"vw":1280.353496},{"c":1281.05,"h":1281.05,"l":1279.31,"n":311,"o":1280.085,"t":"2026-10-09T16:30:00Z","v":1567,"vw":1280.430593},{"c":1282.065,"h":1282.065,"l":1280.49,"n":373,"o":1280.76,"t":"2026-10-09T16:45:00Z","v":3410,"vw":1281.335842},{"c":1282.91,"h":1283.815,"l":1281.75,"n":385,"o":1281.75,"t":"2026-10-09T17:00:00Z","v":3469,"vw":1283.080662},{"c":1285.045,"h":1285.47,"l":1282.29,"n":408,"o":1283.05,"t":"2026-10-09T17:15:00Z","v":3312,"vw":1284.477935},{"c":1287.61,"h":1287.61,"l":1285.145,"n":530,"o":1285.145,"t":"2026-10-09T17:30:00Z","v":3715,"vw":1286.60727},{"c":1289,"h":1289,"l":1286.49,"n":624,"o":1287.34,"t":"2026-10-09T17:45:00Z","v":5507,"vw":1287.429082},{"c":1291.35,"h":1291.61,"l":1288.48,"n":615,"o":1289.005,"t":"2026-10-09T18:00:00Z","v":4597,"vw":1289.713832},{"c":1290.96,"h":1291.08,"l":1288.4775,"n":631,"o":1291.08,"t":"2026-10-09T18:15:00Z","v":5290,"vw":1289.807199},{"c":1291.06,"h":1293.57,"l":1290.04,"n":969,"o":1290.4517,"t":"2026-10-09T18:30:00Z","v":12624,"vw":1292.637068},{"c":1292.31,"h":1293.05,"l":1291.36,"n":675,"o":1292.25,"t":"2026-10-09T18:45:00Z","v":5848,"vw":1292.290342},{"c":1292.7,"h":1295.05,"l":1292.36,"n":927,"o":1292.54,"t":"2026-10-09T19:00:00Z","v":9176,"vw":1293.891584},{"c":1289.95,"h":1293.73,"l":1289.81,"n":1150,"o":1293.19,"t":"2026-10-09T19:15:00Z","v":13870,"vw":1291.658002},{"c":1290.9125,"h":1292.25,"l":1289.1,"n":1118,"o":1289.43,"t":"2026-10-09T19:30:00Z","v":8323,"vw":1290.304353},{"c":1289.51,"h":1291.72,"l":1288.975,"n":3144,"o":1290.89,"t":"2026-10-09T19:45:00Z","v":24876,"vw":1290.228813},{"c":1289.79,"h":1289.79,"l":1289.79,"n":82,"o":1289.79,"t":"2026-10-09T20:00:00Z","v":32451,"vw":1289.79},{"c":1289.1,"h":1298.94,"l":1289.1,"n":566,"o":1294.76,"t":"2026-10-12T13:30:00Z","v":6059,"vw":1294.977271},{"c":1290.64,"h":1293.56,"l":1287.95,"n":557,"o":1290,"t":"2026-10-12T13:45:00Z","v":4957,"vw":1290.79492},{"c":1297.275,"h":1298.25,"l":1290.99,"n":556,"o":1291.88,"t":"2026-10-12T14:00:00Z","v":4260,"vw":1295.107913},{"c":1296.75,"h":1297.71,"l":1294.16,"n":524,"o":1297.68,"t":"2026-10-12T14:15:00Z","v":6656,"vw":1296.576349},{"c":1302.02,"h":1302.15,"l":1296.77,"n":581,"o":1296.77,"t":"2026-10-12T14:30:00Z","v":4716,"vw":1300.54188},{"c":1299.58,"h":1302.085,"l":1299.28,"n":385,"o":1301.935,"t":"2026-10-12T14:45:00Z","v":4547,"vw":1301.007858},{"c":1299.66,"h":1301.29,"l":1298.3555,"n":303,"o":1301.05,"t":"2026-10-12T15:00:00Z","v":2981,"vw":1300.018062},{"c":1302.77,"h":1302.77,"l":1298.99,"n":365,"o":1299.66,"t":"2026-10-12T15:15:00Z","v":2403,"vw":1300.961211},{"c":1304.23,"h":1304.36,"l":1300.58,"n":356,"o":1301.61,"t":"2026-10-12T15:30:00Z","v":2615,"vw":1302.564819},{"c":1303.8,"h":1304.22,"l":1302.56,"n":332,"o":1303.82,"t":"2026-10-12T15:45:00Z","v":2116,"vw":1303.353175},{"c":1305.2051,"h":1306.08,"l":1303.31,"n":381,"o":1303.31,"t":"2026-10-12T16:00:00Z","v":3643,"vw":1304.627032},{"c":1303.61,"h":1306.08,"l":1302.49,"n":369,"o":1305.4663,"t":"2026-10-12T16:15:00Z","v":1930,"vw":1304.467773},{"c":1302.5775,"h":1304.06,"l":1302.07,"n":307,"o":1302.97,"t":"2026-10-12T16:30:00Z","v":3253,"vw":1303.205361},{"c":1302.4,"h":1304.05,"l":1302.4,"n":458,"o":1303.08,"t":"2026-10-12T16:45:00Z","v":3647,"vw":1303.343155},{"c":1302.605,"h":1303.3315,"l":1302.09,"n":286,"o":1302.8,"t":"2026-10-12T17:00:00Z","v":1878,"vw":1302.621069},{"c":1302.41,"h":1302.54,"l":1301.17,"n":288,"o":1302.49,"t":"2026-10-12T17:15:00Z","v":1978,"vw":1302.017204},{"c":1301.795,"h":1302.95,"l":1301.14,"n":285,"o":1301.755,"t":"2026-10-12T17:30:00Z","v":1817,"vw":1302.531035},{"c":1301.39,"h":1302.32,"l":1300.94,"n":255,"o":1301.805,"t":"2026-10-12T17:45:00Z","v":1694,"vw":1301.612192},{"c":1301.625,"h":1302.27,"l":1301.11,"n":385,"o":1301.4,"t":"2026-10-12T18:00:00Z","v":2916,"vw":1301.534367},{"c":1303.02,"h":1303.36,"l":1300.4,"n":576,"o":1301.61,"t":"2026-10-12T18:15:00Z","v":4682,"vw":1301.406664},{"c":1302.66,"h":1303.5,"l":1302.12,"n":422,"o":1303.49,"t":"2026-10-12T18:30:00Z","v":4748,"vw":1302.753447},{"c":1300.215,"h":1302.85,"l":1298.46,"n":605,"o":1302.445,"t":"2026-10-12T18:45:00Z","v":6070,"vw":1300.384407},{"c":1302.165,"h":1303,"l":1299.65,"n":419,"o":1300,"t":"2026-10-12T19:00:00Z","v":3662,"vw":1301.236008},{"c":1301.635,"h":1302.18,"l":1299.795,"n":680,"o":1302.175,"t":"2026-10-12T19:15:00Z","v":5943,"vw":1301.144862},{"c":1303.65,"h":1303.76,"l":1300.96,"n":1145,"o":1301.28,"t":"2026-10-12T19:30:00Z","v":8660,"vw":1302.700077},{"c":1306.935,"h":1307.88,"l":1303.02,"n":4632,"o":1303.355,"t":"2026-10-12T19:45:00Z","v":54768,"vw":1306.365529},{"c":1306.73,"h":1306.73,"l":1306.73,"n":81,"o":1306.73,"t":"2026-10-12T20:00:00Z","v":102615,"vw":1306.73},{"c":1306.5,"h":1306.5,"l":1306.5,"n":1,"o":1306.5,"t":"2026-10-13T11:45:00Z","v":10,"vw":1306.5},{"c":1315.36,"h":1322.19,"l":1310.645,"n":660,"o":1313.18,"t":"2026-10-13T13:30:00Z","v":5954,"vw":1314.718291},{"c":1315.415,"h":1318.41,"l":1312.32,"n":1097,"o":1316.345,"t":"2026-10-13T13:45:00Z","v":7558,"vw":1315.883411},{"c":1316.04,"h":1317.105,"l":1312.24,"n":902,"o":1315.415,"t":"2026-10-13T14:00:00Z","v":6755,"vw":1314.537999},{"c":1314.94,"h":1318.7,"l":1314.9,"n":803,"o":1316.72,"t":"2026-10-13T14:15:00Z","v":5891,"vw":1317.354143},{"c":1315.135,"h":1317.2075,"l":1312.95,"n":927,"o":1314.94,"t":"2026-10-13T14:30:00Z","v":5319,"vw":1314.857779},{"c":1316.095,"h":1318.59,"l":1314.02,"n":911,"o":1315.63,"t":"2026-10-13T14:45:00Z","v":5995,"vw":1316.513571},{"c":1311.545,"h":1317.48,"l":1311.54,"n":750,"o":1316.095,"t":"2026-10-13T15:00:00Z","v":4781,"vw":1314.830893},{"c":1309.64,"h":1312.505,"l":1308.88,"n":772,"o":1311.68,"t":"2026-10-13T15:15:00Z","v":5354,"vw":1310.444912},{"c":1307,"h":1310.12,"l":1304.15,"n":994,"o":1309.005,"t":"2026-10-13T15:30:00Z","v":10713,"vw":1307.548234},{"c":1307.84,"h":1308.74,"l":1305.32,"n":1164,"o":1306.735,"t":"2026-10-13T15:45:00Z","v":8471,"vw":1306.771009},{"c":1307.835,"h":1308.89,"l":1306.835,"n":487,"o":1308.215,"t":"2026-10-13T16:00:00Z","v":4178,"vw":1307.533944},{"c":1310.24,"h":1311,"l":1307.21,"n":463,"o":1308.08,"t":"2026-10-13T16:15:00Z","v":2720,"vw":1309.445161},{"c":1310.425,"h":1312.37,"l":1308.925,"n":464,"o":1310.24,"t":"2026-10-13T16:30:00Z","v":2894,"vw":1310.768382},{"c":1307.245,"h":1310.3,"l":1306.81,"n":422,"o":1310.3,"t":"2026-10-13T16:45:00Z","v":2563,"vw":1308.291546},{"c":1309.255,"h":1311.29,"l":1306.08,"n":611,"o":1307.25,"t":"2026-10-13T17:00:00Z","v":5922,"vw":1309.105069},{"c":1311.475,"h":1311.475,"l":1308.09,"n":511,"o":1308.79,"t":"2026-10-13T17:15:00Z","v":3962,"vw":1310.053262},{"c":1312.42,"h":1313.63,"l":1311.89,"n":380,"o":1312.29,"t":"2026-10-13T17:30:00Z","v":2338,"vw":1312.535522},{"c":1309.885,"h":1313.25,"l":1309.885,"n":502,"o":1312.16,"t":"2026-10-13T17:45:00Z","v":3816,"vw":1312.239363},{"c":1313.505,"h":1314.805,"l":1310.01,"n":638,"o":1310.77,"t":"2026-10-13T18:00:00Z","v":5385,"vw":1312.934878},{"c":1316.02,"h":1317.035,"l":1312.72,"n":433,"o":1313.28,"t":"2026-10-13T18:15:00Z","v":2752,"vw":1315.519877},{"c":1318.165,"h":1318.27,"l":1316.3,"n":797,"o":1316.5,"t":"2026-10-13T18:30:00Z","v":5966,"vw":1317.222763},{"c":1317.36,"h":1318.24,"l":1316.05,"n":658,"o":1318.22,"t":"2026-10-13T18:45:00Z","v":4302,"vw":1317.233239},{"c":1321.49,"h":1321.495,"l":1315.86,"n":705,"o":1317.47,"t":"2026-10-13T19:00:00Z","v":6187,"vw":1318.85221},{"c":1321.58,"h":1323.81,"l":1320.23,"n":1073,"o":1321.92,"t":"2026-10-13T19:15:00Z","v":10107,"vw":1321.898521},{"c":1321.33,"h":1323.4799,"l":1320.605,"n":1468,"o":1321.58,"t":"2026-10-13T19:30:00Z","v":12240,"vw":1322.179928},{"c":1325.97,"h":1327.33,"l":1320.99,"n":5021,"o":1320.99,"t":"2026-10-13T19:45:00Z","v":45488,"vw":1325.325766},{"c":1325.1,"h":1325.1,"l":1325.1,"n":101,"o":1325.1,"t":"2026-10-13T20:00:00Z","v":96505,"vw":1325.1},{"c":1327,"h":1327,"l":1327,"n":4,"o":1327,"t":"2026-10-13T21:15:00Z","v":31,"vw":1327},{"c":1310.94,"h":1323.99,"l":1310.94,"n":20,"o":1323.99,"t":"2026-10-14T11:00:00Z","v":95,"vw":1316.15948},{"c":1292,"h":1300.06,"l":1291,"n":25,"o":1300.0001,"t":"2026-10-14T11:45:00Z","v":521,"vw":1294.51101},{"c":1290,"h":1302.94,"l":1283.06,"n":13,"o":1302.94,"t":"2026-10-14T12:30:00Z","v":203,"vw":1289.98834},{"c":1302.94,"h":1302.94,"l":1302.94,"n":1,"o":1302.94,"t":"2026-10-14T13:00:00Z","v":32,"vw":1302.94},{"c":1302.99,"h":1302.99,"l":1302.99,"n":8,"o":1302.99,"t":"2026-10-14T13:15:00Z","v":66,"vw":1302.99},{"c":1303.68,"h":1309.68,"l":1289.99,"n":1006,"o":1300.25,"t":"2026-10-14T13:30:00Z","v":17494,"vw":1300.495152},{"c":1302.84,"h":1307.273,"l":1293.93,"n":2029,"o":1305.64,"t":"2026-10-14T13:45:00Z","v":52036,"vw":1296.550186},{"c":1290.78,"h":1303.57,"l":1290.78,"n":1300,"o":1303.34,"t":"2026-10-14T14:00:00Z","v":11421,"vw":1299.583762},{"c":1303.225,"h":1304.22,"l":1288.16,"n":1940,"o":1292.12,"t":"2026-10-14T14:15:00Z","v":22043,"vw":1293.611105},{"c":1304.465,"h":1313.55,"l":1302.56,"n":1042,"o":1303.225,"t":"2026-10-14T14:30:00Z","v":8098,"vw":1308.544194},{"c":1302.99,"h":1305.93,"l":1299.3715,"n":1248,"o":1304.15,"t":"2026-10-14T14:45:00Z","v":8538,"vw":1302.359135},{"c":1314.245,"h":1314.245,"l":1302.68,"n":1353,"o":1302.68,"t":"2026-10-14T15:00:00Z","v":16446,"vw":1308.619346},{"c":1316.55,"h":1320.575,"l":1313.52,"n":1123,"o":1314.245,"t":"2026-10-14T15:15:00Z","v":11253,"vw":1317.946831},{"c":1312.795,"h":1317.1488,"l":1312.795,"n":620,"o":1316.62,"t":"2026-10-14T15:30:00Z","v":4415,"vw":1315.466157},{"c":1311.99,"h":1315.92,"l":1308.42,"n":1476,"o":1311.925,"t":"2026-10-14T15:45:00Z","v":17689,"vw":1312.215811},{"c":1312.21,"h":1313.75,"l":1310.08,"n":1253,"o":1312,"t":"2026-10-14T16:00:00Z","v":13765,"vw":1312.092313},{"c":1313.73,"h":1315.08,"l":1309.065,"n":1348,"o":1312.045,"t":"2026-10-14T16:15:00Z","v":38790,"vw":1311.279543},{"c":1316.44,"h":1317.53,"l":1313.74,"n":994,"o":1313.74,"t":"2026-10-14T16:30:00Z","v":9811,"vw":1315.789325},{"c":1318.33,"h":1319.28,"l":1314.3,"n":803,"o":1315.87,"t":"2026-10-14T16:45:00Z","v":6999,"vw":1316.218656},{"c":1317.67,"h":1319.11,"l":1314.75,"n":776,"o":1318.44,"t":"2026-10-14T17:00:00Z","v":9653,"vw":1317.544344},{"c":1321.35,"h":1321.495,"l":1318.0042,"n":804,"o":1318.31,"t":"2026-10-14T17:15:00Z","v":5410,"vw":1320.128899},{"c":1317.91,"h":1322.8,"l":1317.91,"n":809,"o":1321.67,"t":"2026-10-14T17:30:00Z","v":6313,"vw":1319.40995},{"c":1313.27,"h":1318.81,"l":1312.78,"n":675,"o":1317.9,"t":"2026-10-14T17:45:00Z","v":4676,"vw":1316.349954},{"c":1313.345,"h":1315.32,"l":1311.09,"n":723,"o":1312.83,"t":"2026-10-14T18:00:00Z","v":5302,"vw":1312.72403},{"c":1319.53,"h":1319.675,"l":1313.575,"n":766,"o":1313.575,"t":"2026-10-14T18:15:00Z","v":5729,"vw":1316.721924},{"c":1320.84,"h":1320.84,"l":1317.56,"n":747,"o":1319.11,"t":"2026-10-14T18:30:00Z","v":5228,"vw":1318.769202},{"c":1320.33,"h":1323.41,"l":1318.77,"n":1147,"o":1320.81,"t":"2026-10-14T18:45:00Z","v":8325,"vw":1320.932771},{"c":1320.9525,"h":1321.74,"l":1319.08,"n":810,"o":1320.01,"t":"2026-10-14T19:00:00Z","v":6408,"vw":1320.806523},{"c":1317.96,"h":1323.36,"l":1317.57,"n":1296,"o":1321.14,"t":"2026-10-14T19:15:00Z","v":11131,"vw":1320.751711},{"c":1325.045,"h":1327.33,"l":1318.32,"n":1354,"o":1318.42,"t":"2026-10-14T19:30:00Z","v":14172,"vw":1323.881483},{"c":1330.62,"h":1330.63,"l":1323.21,"n":4725,"o":1325.32,"t":"2026-10-14T19:45:00Z","v":50530,"vw":1327.748514},{"c":1329.23,"h":1330.62,"l":1329.23,"n":93,"o":1330.62,"t":"2026-10-14T20:00:00Z","v":67934,"vw":1330.61917},{"c":1340.01,"h":1340.01,"l":1340.01,"n":13,"o":1340.01,"t":"2026-10-15T11:00:00Z","v":41,"vw":1340.01},{"c":1346.9,"h":1346.9,"l":1346.9,"n":7,"o":1346.9,"t":"2026-10-15T13:15:00Z","v":42,"vw":1346.9},{"c":1334.325,"h":1355,"l":1332.43,"n":862,"o":1339.94,"t":"2026-10-15T13:30:00Z","v":8622,"vw":1342.448961},{"c":1324.12,"h":1334.32,"l":1324.12,"n":1002,"o":1334.32,"t":"2026-10-15T13:45:00Z","v":7221,"vw":1328.972221},{"c":1311.885,"h":1327.37,"l":1310.52,"n":1009,"o":1324.84,"t":"2026-10-15T14:00:00Z","v":7618,"vw":1318.286448},{"c":1308.53,"h":1312.945,"l":1307.0425,"n":1917,"o":1312.16,"t":"2026-10-15T14:15:00Z","v":15489,"vw":1310.472415},{"c":1309.05,"h":1312.26,"l":1306.8175,"n":2125,"o":1309.05,"t":"2026-10-15T14:30:00Z","v":30599,"vw":1310.180183},{"c":1313.69,"h":1313.8,"l":1307.91,"n":1189,"o":1309.05,"t":"2026-10-15T14:45:00Z","v":10598,"vw":1310.609379},{"c":1316.19,"h":1316.37,"l":1311.9,"n":873,"o":1314.08,"t":"2026-10-15T15:00:00Z","v":5677,"vw":1314.331576},{"c":1319.26,"h":1320.18,"l":1315.9276,"n":893,"o":1316.25,"t":"2026-10-15T15:15:00Z","v":7967,"vw":1318.871517},{"c":1315.345,"h":1319.135,"l":1314.31,"n":1087,"o":1318.9,"t":"2026-10-15T15:30:00Z","v":10239,"vw":1317.179289},{"c":1314.36,"h":1316.54,"l":1311.65,"n":776,"o":1315.35,"t":"2026-10-15T15:45:00Z","v":5459,"vw":1314.573872},{"c":1314.275,"h":1316.05,"l":1312.31,"n":665,"o":1314.36,"t":"2026-10-15T16:00:00Z","v":5012,"vw":1314.136215},{"c":1315.285,"h":1316.86,"l":1314.03,"n":555,"o":1314.99,"t":"2026-10-15T16:15:00Z","v":4554,"vw":1315.700839},{"c":1315.36,"h":1316.26,"l":1311.78,"n":702,"o":1314.66,"t":"2026-10-15T16:30:00Z","v":7044,"vw":1314.390127},{"c":1317.51,"h":1318.49,"l":1313.42,"n":630,"o":1315.36,"t":"2026-10-15T16:45:00Z","v":6361,"vw":1315.719104},{"c":1317.595,"h":1319.99,"l":1317.01,"n":631,"o":1317.53,"t":"2026-10-15T17:00:00Z","v":4627,"vw":1318.172683},{"c":1321.055,"h":1321.33,"l":1317.57,"n":560,"o":1317.8324,"t":"2026-10-15T17:15:00Z","v":4152,"vw":1319.292054},{"c":1321.28,"h":1323.81,"l":1320.3875,"n":756,"o":1321.055,"t":"2026-10-15T17:30:00Z","v":5840,"vw":1321.972422},{"c":1323.71,"h":1323.74,"l":1320.01,"n":735,"o":1321.69,"t":"2026-10-15T17:45:00Z","v":6703,"vw":1321.838758},{"c":1323.87,"h":1326.34,"l":1322.72,"n":707,"o":1323.665,"t":"2026-10-15T18:00:00Z","v":6304,"vw":1323.681889},{"c":1320.21,"h":1325.62,"l":1319.25,"n":712,"o":1324.225,"t":"2026-10-15T18:15:00Z","v":6627,"vw":1322.584487},{"c":1322.395,"h":1322.915,"l":1320.42,"n":680,"o":1320.42,"t":"2026-10-15T18:30:00Z","v":5845,"vw":1321.932996},{"c":1323,"h":1323.03,"l":1321.51,"n":505,"o":1322.115,"t":"2026-10-15T18:45:00Z","v":3190,"vw":1322.427465},{"c":1325.92,"h":1326.535,"l":1322.71,"n":882,"o":1322.745,"t":"2026-10-15T19:00:00Z","v":5570,"vw":1324.268206},{"c":1326.09,"h":1328.16,"l":1325.09,"n":1052,"o":1326,"t":"2026-10-15T19:15:00Z","v":7631,"vw":1326.725874},{"c":1328.62,"h":1328.94,"l":1326.05,"n":1412,"o":1326.33,"t":"2026-10-15T19:30:00Z","v":11273,"vw":1327.530356},{"c":1331.84,"h":1332.26,"l":1326.32,"n":4141,"o":1328.41,"t":"2026-10-15T19:45:00Z","v":34358,"vw":1330.478969},{"c":1331.17,"h":1331.17,"l":1331.17,"n":67,"o":1331.17,"t":"2026-10-15T20:00:00Z","v":41607,"vw":1331.17},{"c":1329.78,"h":1329.78,"l":1329.78,"n":1,"o":1329.78,"t":"2026-10-15T20:30:00Z","v":11,"vw":1329.78},{"c":1345.38,"h":1347.92,"l":1332.84,"n":431,"o":1340,"t":"2026-10-16T13:30:00Z","v":13888,"vw":1336.787218},{"c":1339.27,"h":1349.88,"l":1339.27,"n":1130,"o":1343.975,"t":"2026-10-16T13:45:00Z","v":14000,"vw":1346.139242},{"c":1334.32,"h":1341.74,"l":1334.32,"n":723,"o":1337.97,"t":"2026-10-16T14:00:00Z","v":6348,"vw":1339.611949},{"c":1337.85,"h":1340.5,"l":1334.13,"n":506,"o":1336.1,"t":"2026-10-16T14:15:00Z","v":2833,"vw":1337.534203},{"c":1336.67,"h":1342.11,"l":1336.67,"n":438,"o":1337.935,"t":"2026-10-16T14:30:00Z","v":3548,"vw":1339.406984},{"c":1336.62,"h":1340.61,"l":1335.55,"n":595,"o":1337.4,"t":"2026-10-16T14:45:00Z","v":6587,"vw":1337.600003},{"c":1331.73,"h":1338.67,"l":1331.73,"n":442,"o":1337.295,"t":"2026-10-16T15:00:00Z","v":2193,"vw":1336.608848},{"c":1330.725,"h":1332.12,"l":1329.155,"n":567,"o":1331.19,"t":"2026-10-16T15:15:00Z","v":3290,"vw":1330.889684},{"c":1332.33,"h":1336.26,"l":1329.68,"n":563,"o":1330.83,"t":"2026-10-16T15:30:00Z","v":4059,"vw":1333.254294},{"c":1329.27,"h":1333.36,"l":1329.255,"n":458,"o":1331.76,"t":"2026-10-16T15:45:00Z","v":2392,"vw":1331.68092},{"c":1329.2825,"h":1331.24,"l":1328.03,"n":429,"o":1328.03,"t":"2026-10-16T16:00:00Z","v":2946,"vw":1329.073128},{"c":1327.15,"h":1329.785,"l":1326.1821,"n":514,"o":1329.18,"t":"2026-10-16T16:15:00Z","v":4608,"vw":1327.454768},{"c":1326.85,"h":1328.33,"l":1326.25,"n":415,"o":1327.6,"t":"2026-10-16T16:30:00Z","v":2072,"vw":1327.410182},{"c":1327.5575,"h":1327.5575,"l":1324.0323,"n":533,"o":1325.82,"t":"2026-10-16T16:45:00Z","v":3377,"vw":1326.207389},{"c":1326.185,"h":1327.81,"l":1324.435,"n":487,"o":1327.81,"t":"2026-10-16T17:00:00Z","v":2410,"vw":1325.636111},{"c":1325.79,"h":1326.2,"l":1323.37,"n":415,"o":1326.2,"t":"2026-10-16T17:15:00Z","v":1795,"vw":1324.827792},{"c":1323.99,"h":1326.15,"l":1321.135,"n":649,"o":1326.05,"t":"2026-10-16T17:30:00Z","v":4424,"vw":1323.989795},{"c":1322.11,"h":1324.37,"l":1321.69,"n":483,"o":1324.37,"t":"2026-10-16T17:45:00Z","v":2482,"vw":1322.980859},{"c":1322.13,"h":1323.51,"l":1319.355,"n":769,"o":1321.7,"t":"2026-10-16T18:00:00Z","v":5666,"vw":1321.856864},{"c":1322.135,"h":1324.5,"l":1320.2201,"n":519,"o":1322.15,"t":"2026-10-16T18:15:00Z","v":3454,"vw":1322.360908},{"c":1321.31,"h":1323.53,"l":1320.99,"n":971,"o":1322.145,"t":"2026-10-16T18:30:00Z","v":12112,"vw":1322.041977},{"c":1326.19,"h":1326.8899,"l":1321.32,"n":862,"o":1321.32,"t":"2026-10-16T18:45:00Z","v":10520,"vw":1323.22993},{"c":1327.17,"h":1327.47,"l":1325,"n":602,"o":1325.83,"t":"2026-10-16T19:00:00Z","v":2909,"vw":1326.369992},{"c":1327.45,"h":1327.45,"l":1322.46,"n":1147,"o":1327.085,"t":"2026-10-16T19:15:00Z","v":11698,"vw":1324.608732},{"c":1325.21,"h":1327.93,"l":1322.55,"n":1624,"o":1327.445,"t":"2026-10-16T19:30:00Z","v":19374,"vw":1324.434255},{"c":1330.42,"h":1331.85,"l":1324.46,"n":3634,"o":1325.21,"t":"2026-10-16T19:45:00Z","v":27589,"vw":1328.955849},{"c":1330.7,"h":1330.7,"l":1330.7,"n":104,"o":1330.7,"t":"2026-10-16T20:00:00Z","v":58709,"vw":1330.7},{"c":1342.5,"h":1342.5,"l":1342.5,"n":3,"o":1342.5,"t":"2026-10-19T11:00:00Z","v":16,"vw":1342.5},{"c":1328.89,"h":1338.37,"l":1328.21,"n":488,"o":1331.8,"t":"2026-10-19T13:30:00Z","v":3412,"vw":1332.307811},{"c":1327.39,"h":1329.28,"l":1323.95,"n":519,"o":1328.43,"t":"2026-10-19T13:45:00Z","v":4451,"vw":1326.673338},{"c":1325.23,"h":1330.03,"l":1325.23,"n":724,"o":1325.68,"t":"2026-10-19T14:00:00Z","v":6947,"vw":1328.395356},{"c":1325.91,"h":1330.24,"l":1325.71,"n":676,"o":1325.71,"t":"2026-10-19T14:15:00Z","v":8771,"vw":1328.40848},{"c":1322.74,"h":1326.29,"l":1321.14,"n":459,"o":1326.205,"t":"2026-10-19T14:30:00Z","v":2730,"vw":1322.972655},{"c":1321.5,"h":1323.79,"l":1318.62,"n":602,"o":1322.725,"t":"2026-10-19T14:45:00Z","v":5957,"vw":1321.03183},{"c":1323.26,"h":1324.75,"l":1320.12,"n":455,"o":1321.46,"t":"2026-10-19T15:00:00Z","v":4014,"vw":1322.395161},{"c":1324.3775,"h":1326.655,"l":1323.29,"n":569,"o":1323.29,"t":"2026-10-19T15:15:00Z","v":4894,"vw":1325.129006},{"c":1324.08,"h":1324.83,"l":1321.56,"n":507,"o":1323.88,"t":"2026-10-19T15:30:00Z","v":4167,"vw":1323.854251},{"c":1321.44,"h":1324.1,"l":1321.1,"n":512,"o":1323.83,"t":"2026-10-19T15:45:00Z","v":3767,"vw":1322.362775},{"c":1320.67,"h":1321.92,"l":1318.17,"n":692,"o":1321.755,"t":"2026-10-19T16:00:00Z","v":5909,"vw":1320.166779},{"c":1322.27,"h":1322.27,"l":1320.31,"n":534,"o":1320.49,"t":"2026-10-19T16:15:00Z","v":4587,"vw":1321.21325},{"c":1321.205,"h":1322.62,"l":1320.78,"n":471,"o":1322.07,"t":"2026-10-19T16:30:00Z","v":4098,"vw":1321.489501},{"c":1321.985,"h":1321.985,"l":1319.59,"n":467,"o":1321.49,"t":"2026-10-19T16:45:00Z","v":3583,"vw":1320.775906},{"c":1322.95,"h":1323.155,"l":1320.27,"n":462,"o":1321.5,"t":"2026-10-19T17:00:00Z","v":4467,"vw":1321.584123},{"c":1323.49,"h":1323.68,"l":1321.81,"n":419,"o":1322.95,"t":"2026-10-19T17:15:00Z","v":3227,"vw":1322.665359},{"c":1325.62,"h":1325.94,"l":1323,"n":477,"o":1323,"t":"2026-10-19T17:30:00Z","v":3629,"vw":1324.434231},{"c":1325.935,"h":1327.52,"l":1324.98,"n":460,"o":1325.79,"t":"2026-10-19T17:45:00Z","v":3979,"vw":1326.15844},{"c":1325.51,"h":1326.11,"l":1324.77,"n":380,"o":1325.925,"t":"2026-10-19T18:00:00Z","v":4104,"vw":1325.792846},{"c":1326.235,"h":1326.92,"l":1325.33,"n":462,"o":1326.07,"t":"2026-10-19T18:15:00Z","v":3628,"vw":1326.315482},{"c":1324.785,"h":1326.705,"l":1324.75,"n":476,"o":1326.235,"t":"2026-10-19T18:30:00Z","v":2934,"vw":1326.04942},{"c":1323.19,"h":1325.25,"l":1322.44,"n":511,"o":1324.9,"t":"2026-10-19T18:45:00Z","v":5991,"vw":1323.289723},{"c":1322.515,"h":1323.54,"l":1320.93,"n":559,"o":1323.53,"t":"2026-10-19T19:00:00Z","v":4793,"vw":1322.282737},{"c":1323.16,"h":1323.45,"l":1321.19,"n":675,"o":1322.96,"t":"2026-10-19T19:15:00Z","v":6347,"vw":1322.527146},{"c":1321.315,"h":1323.67,"l":1321.06,"n":863,"o":1323.2,"t":"2026-10-19T19:30:00Z","v":5912,"vw":1322.404935},{"c":1318.05,"h":1321.91,"l":1317.51,"n":3069,"o":1321.05,"t":"2026-10-19T19:45:00Z","v":27557,"vw":1319.007127},{"c":1316.74,"h":1318.06,"l":1316.74,"n":93,"o":1318.06,"t":"2026-10-19T20:00:00Z","v":63932,"vw":1318.059625},{"c":1321.15,"h":1324.535,"l":1318.66,"n":380,"o":1318.66,"t":"2026-10-20T13:30:00Z","v":2844,"vw":1320.427794},{"c":1330.23,"h":1330.23,"l":1317.11,"n":824,"o":1321.59,"t":"2026-10-20T13:45:00Z","v":10762,"vw":1326.687354},{"c":1326.075,"h":1331.811,"l":1326,"n":733,"o":1329.96,"t":"2026-10-20T14:00:00Z","v":4784,"vw":1328.449749},{"c":1333.94,"h":1334.28,"l":1326.07,"n":569,"o":1326.075,"t":"2026-10-20T14:15:00Z","v":5141,"vw":1329.493017},{"c":1328.8,"h":1334.8,"l":1327.43,"n":793,"o":1334.35,"t":"2026-10-20T14:30:00Z","v":5525,"vw":1330.465329},{"c":1333.14,"h":1335.315,"l":1328.79,"n":761,"o":1328.79,"t":"2026-10-20T14:45:00Z","v":6975,"vw":1331.84999},{"c":1328.73,"h":1334.72,"l":1327.95,"n":587,"o":1333.145,"t":"2026-10-20T15:00:00Z","v":3284,"vw":1331.548691},{"c":1331.14,"h":1333.01,"l":1329.29,"n":496,"o":1330.63,"t":"2026-10-20T15:15:00Z","v":3946,"vw":1330.872821},{"c":1333.35,"h":1333.6,"l":1330.31,"n":656,"o":1331.04,"t":"2026-10-20T15:30:00Z","v":5948,"vw":1332.150396},{"c":1332.07,"h":1333.1,"l":1330.42,"n":439,"o":1333.1,"t":"2026-10-20T15:45:00Z","v":3381,"vw":1331.812046},{"c":1331.33,"h":1332.64,"l":1330.755,"n":369,"o":1332.46,"t":"2026-10-20T16:00:00Z","v":2693,"vw":1331.517755},{"c":1332.29,"h":1333.08,"l":1329.81,"n":479,"o":1331.35,"t":"2026-10-20T16:15:00Z","v":4367,"vw":1331.165633},{"c":1332.69,"h":1333.39,"l":1332.36,"n":322,"o":1332.38,"t":"2026-10-20T16:30:00Z","v":2363,"vw":1332.851751},{"c":1329.605,"h":1333.42,"l":1329.605,"n":408,"o":1332.705,"t":"2026-10-20T16:45:00Z","v":3269,"vw":1331.534818},{"c":1329.52,"h":1333.31,"l":1329.52,"n":464,"o":1330.49,"t":"2026-10-20T17:00:00Z","v":5038,"vw":1331.715119},{"c":1332.12,"h":1332.12,"l":1329.44,"n":353,"o":1329.85,"t":"2026-10-20T17:15:00Z","v":3351,"vw":1331.040379},{"c":1334.26,"h":1334.57,"l":1332.71,"n":333,"o":1332.71,"t":"2026-10-20T17:30:00Z","v":2383,"vw":1333.612861},{"c":1333.51,"h":1334.89,"l":1332.595,"n":482,"o":1334.54,"t":"2026-10-20T17:45:00Z","v":2933,"vw":1334.060913},{"c":1336.825,"h":1336.835,"l":1333.6,"n":402,"o":1333.615,"t":"2026-10-20T18:00:00Z","v":3552,"vw":1334.58277},{"c":1335.94,"h":1337.28,"l":1335.62,"n":385,"o":1336.84,"t":"2026-10-20T18:15:00Z","v":3148,"vw":1336.257187},{"c":1333.765,"h":1336.42,"l":1333.75,"n":507,"o":1335.66,"t":"2026-10-20T18:30:00Z","v":3360,"vw":1335.231736},{"c":1334.67,"h":1335.87,"l":1333.55,"n":571,"o":1333.91,"t":"2026-10-20T18:45:00Z","v":4590,"vw":1335.25894},{"c":1336.31,"h":1338.35,"l":1335.0441,"n":541,"o":1335.05,"t":"2026-10-20T19:00:00Z","v":3867,"vw":1336.700917},{"c":1334.34,"h":1336.86,"l":1334.34,"n":729,"o":1336.86,"t":"2026-10-20T19:15:00Z","v":4859,"vw":1335.514607},{"c":1336.05,"h":1336.13,"l":1332.98,"n":850,"o":1334.22,"t":"2026-10-20T19:30:00Z","v":6176,"vw":1334.128247},{"c":1336.99,"h":1338.8199,"l":1334.81,"n":3175,"o":1336.18,"t":"2026-10-20T19:45:00Z","v":25429,"vw":1336.308881},{"c":1335.96,"h":1336.917,"l":1335.96,"n":60,"o":1336.917,"t":"2026-10-20T20:00:00Z","v":35063,"vw":1335.960758},{"c":1335.96,"h":1335.96,"l":1335.96,"n":2,"o":1335.96,"t":"2026-10-20T20:15:00Z","v":1040,"vw":1335.96},{"c":1335.33,"h":1344.91,"l":1332.61,"n":806,"o":1336.91,"t":"2026-10-21T13:30:00Z","v":6857,"vw":1336.952573},{"c":1339.61,"h":1342.84,"l":1333.35,"n":641,"o":1333.35,"t":"2026-10-21T13:45:00Z","v":4706,"vw":1339.303884},{"c":1339.71,"h":1339.77,"l":1332.05,"n":691,"o":1339.615,"t":"2026-10-21T14:00:00Z","v":4733,"vw":1335.482991},{"c":1340.42,"h":1342.51,"l":1335.7401,"n":652,"o":1338.715,"t":"2026-10-21T14:15:00Z","v":4603,"vw":1339.475739},{"c":1341.07,"h":1342.63,"l":1338.33,"n":865,"o":1341.26,"t":"2026-10-21T14:30:00Z","v":18236,"vw":1339.617596},{"c":1341.835,"h":1342.32,"l":1339.91,"n":594,"o":1340.33,"t":"2026-10-21T14:45:00Z","v":3751,"vw":1341.042748},{"c":1337.605,"h":1341.98,"l":1337.465,"n":903,"o":1341.84,"t":"2026-10-21T15:00:00Z","v":16414,"vw":1339.560601},{"c":1340.595,"h":1342,"l":1337.17,"n":596,"o":1337.17,"t":"2026-10-21T15:15:00Z","v":4766,"vw":1339.252413},{"c":1341.28,"h":1342.395,"l":1339.545,"n":812,"o":1340.21,"t":"2026-10-21T15:30:00Z","v":8183,"vw":1340.286883},{"c":1345.54,"h":1346.03,"l":1341.6,"n":361,"o":1341.605,"t":"2026-10-21T15:45:00Z","v":1928,"vw":1343.326923},{"c":1345.88,"h":1346.32,"l":1344.24,"n":476,"o":1346.26,"t":"2026-10-21T16:00:00Z","v":2902,"vw":1345.035366},{"c":1344.42,"h":1346.09,"l":1342.96,"n":535,"o":1345.815,"t":"2026-10-21T16:15:00Z","v":3219,"vw":1345.246117},{"c":1344.89,"h":1346.355,"l":1342.15,"n":546,"o":1343.99,"t":"2026-10-21T16:30:00Z","v":7384,"vw":1343.226465},{"c":1345.61,"h":1346.46,"l":1344,"n":352,"o":1344.895,"t":"2026-10-21T16:45:00Z","v":2231,"vw":1345.430202},{"c":1348.0266,"h":1348.0266,"l":1344.31,"n":618,"o":1345.61,"t":"2026-10-21T17:00:00Z","v":5010,"vw":1345.471517},{"c":1348.72,"h":1348.94,"l":1347.61,"n":434,"o":1347.61,"t":"2026-10-21T17:15:00Z","v":3471,"vw":1348.422298},{"c":1352.38,"h":1353.2,"l":1348.755,"n":410,"o":1348.755,"t":"2026-10-21T17:30:00Z","v":2398,"vw":1350.450291},{"c":1357.975,"h":1358.91,"l":1352.32,"n":680,"o":1352.385,"t":"2026-10-21T17:45:00Z","v":5732,"vw":1355.868313},{"c":1359.145,"h":1359.29,"l":1354.91,"n":703,"o":1357.975,"t":"2026-10-21T18:00:00Z","v":5024,"vw":1357.16186},{"c":1356.625,"h":1359.125,"l":1354.1,"n":721,"o":1359.125,"t":"2026-10-21T18:15:00Z","v":4477,"vw":1356.286885},{"c":1356.4,"h":1357.95,"l":1355.48,"n":535,"o":1356.63,"t":"2026-10-21T18:30:00Z","v":5618,"vw":1356.707337},{"c":1353.06,"h":1357.435,"l":1352.78,"n":685,"o":1356.92,"t":"2026-10-21T18:45:00Z","v":4571,"vw":1355.667898},{"c":1350.5575,"h":1353.23,"l":1349.375,"n":1007,"o":1352.38,"t":"2026-10-21T19:00:00Z","v":7237,"vw":1351.346801},{"c":1352.895,"h":1354.77,"l":1350.525,"n":1024,"o":1350.96,"t":"2026-10-21T19:15:00Z","v":6416,"vw":1352.908314},{"c":1353.335,"h":1355.46,"l":1351.795,"n":1032,"o":1352.48,"t":"2026-10-21T19:30:00Z","v":7269,"vw":1353.007801},{"c":1351.86,"h":1354.335,"l":1349.39,"n":2908,"o":1353.03,"t":"2026-10-21T19:45:00Z","v":21370,"vw":1351.802318},{"c":1351.87,"h":1351.87,"l":1351.87,"n":71,"o":1351.87,"t":"2026-10-21T20:00:00Z","v":94600,"vw":1351.87},{"c":1353,"h":1353,"l":1353,"n":2,"o":1353,"t":"2026-10-21T22:45:00Z","v":21,"vw":1353},{"c":1316.3,"h":1352.49,"l":1314.14,"n":761,"o":1352.49,"t":"2026-10-22T13:30:00Z","v":9630,"vw":1336.791027},{"c":1325.855,"h":1329.5595,"l":1308.22,"n":835,"o":1313.13,"t":"2026-10-22T13:45:00Z","v":6661,"vw":1323.590905},{"c":1322.53,"h":1327.39,"l":1320.74,"n":549,"o":1325.6072,"t":"2026-10-22T14:00:00Z","v":3832,"vw":1323.734005},{"c":1322.7,"h":1325.5,"l":1318.07,"n":627,"o":1323.29,"t":"2026-10-22T14:15:00Z","v":3960,"vw":1321.696257},{"c":1334.01,"h":1334.48,"l":1321.21,"n":884,"o":1324.04,"t":"2026-10-22T14:30:00Z","v":7717,"vw":1327.03116},{"c":1344.035,"h":1345.24,"l":1333.19,"n":931,"o":1333.25,"t":"2026-10-22T14:45:00Z","v":6106,"vw":1339.229429},{"c":1342.23,"h":1348.94,"l":1342.11,"n":1989,"o":1344.54,"t":"2026-10-22T15:00:00Z","v":18404,"vw":1345.630297},{"c":1343.365,"h":1347.64,"l":1341.71,"n":545,"o":1342.23,"t":"2026-10-22T15:15:00Z","v":3245,"vw":1344.494328},{"c":1341.14,"h":1345.4999,"l":1339.64,"n":684,"o":1343.525,"t":"2026-10-22T15:30:00Z","v":4585,"vw":1342.702967},{"c":1341.5,"h":1344.18,"l":1338,"n":482,"o":1340.855,"t":"2026-10-22T15:45:00Z","v":3930,"vw":1341.647405},{"c":1346.87,"h":1347.85,"l":1340.295,"n":403,"o":1342.78,"t":"2026-10-22T16:00:00Z","v":2835,"vw":1342.809411},{"c":1345.925,"h":1347.05,"l":1344.87,"n":642,"o":1346.375,"t":"2026-10-22T16:15:00Z","v":4191,"vw":1346.026654},{"c":1345.85,"h":1347.44,"l":1344.38,"n":511,"o":1346.06,"t":"2026-10-22T16:30:00Z","v":3838,"vw":1345.685127},{"c":1349.19,"h":1349.32,"l":1344.275,"n":635,"o":1345.41,"t":"2026-10-22T16:45:00Z","v":4110,"vw":1347.525144},{"c":1349.43,"h":1351.61,"l":1346.37,"n":555,"o":1349.19,"t":"2026-10-22T17:00:00Z","v":4152,"vw":1348.931079},{"c":1350.07,"h":1350.69,"l":1348.75,"n":555,"o":1349.65,"t":"2026-10-22T17:15:00Z","v":3724,"vw":1349.850703},{"c":1347.875,"h":1351.44,"l":1347.875,"n":498,"o":1349.72,"t":"2026-10-22T17:30:00Z","v":3460,"vw":1350.153397},{"c":1347.18,"h":1347.62,"l":1344.3271,"n":523,"o":1347.28,"t":"2026-10-22T17:45:00Z","v":2701,"vw":1346.302057},{"c":1342.865,"h":1347.44,"l":1339.97,"n":647,"o":1347.18,"t":"2026-10-22T18:00:00Z","v":5748,"vw":1342.568994},{"c":1345.785,"h":1346.03,"l":1340.98,"n":600,"o":1342.43,"t":"2026-10-22T18:15:00Z","v":5652,"vw":1343.057766},{"c":1349.235,"h":1349.235,"l":1343.68,"n":623,"o":1345.71,"t":"2026-10-22T18:30:00Z","v":5135,"vw":1346.028909},{"c":1350.19,"h":1351.1025,"l":1347.51,"n":804,"o":1349.15,"t":"2026-10-22T18:45:00Z","v":5436,"vw":1349.395807},{"c":1349.08,"h":1351.36,"l":1347.225,"n":827,"o":1349.43,"t":"2026-10-22T19:00:00Z","v":6002,"vw":1349.946811},{"c":1353.62,"h":1354.175,"l":1349.29,"n":1047,"o":1349.65,"t":"2026-10-22T19:15:00Z","v":7405,"vw":1352.124352},{"c":1355.9,"h":1356.995,"l":1352.88,"n":1494,"o":1353.68,"t":"2026-10-22T19:30:00Z","v":12502,"vw":1355.180466},{"c":1360.09,"h":1360.12,"l":1354.69,"n":3966,"o":1355.92,"t":"2026-10-22T19:45:00Z","v":38229,"vw":1358.12496},{"c":1360.08,"h":1360.08,"l":1360.08,"n":78,"o":1360.08,"t":"2026-10-22T20:00:00Z","v":41318,"vw":1360.08},{"c":1359.24,"h":1359.24,"l":1359.24,"n":1,"o":1359.24,"t":"2026-10-22T22:00:00Z","v":25,"vw":1359.24},{"c":1359,"h":1359.24,"l":1359,"n":2,"o":1359.24,"t":"2026-10-22T22:45:00Z","v":25,"vw":1359.096}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":7.810794044665013,"strike":1481.0918114143922,"iv":0.2709362282878412,"gamma":0.0022781637717121587,"theta":-0.4383759305210918,"vega":0.8932558312655086,"rho":0.14419026331681944,"breakevenPct":9.471693242975206},{"delta":0.2,"premium":10.872826086956522,"strike":1456.0869565217392,"iv":0.26211739130434786,"gamma":0.0027782608695652174,"theta":-0.5117565217391304,"vega":1.0702195652173914,"rho":0.19307631655309354,"breakevenPct":7.8583452891517895},{"delta":0.25,"premium":14.488064516129032,"strike":1438.1935483870968,"iv":0.2624916129032258,"gamma":0.0031361290322580644,"theta":-0.5853496774193548,"vega":1.2163438709677419,"rho":0.24230799693283278,"breakevenPct":6.8085416227887965},{"delta":0.3,"premium":18.399354838709677,"strike":1422.0645161290322,"iv":0.26152387096774193,"gamma":0.003458709677419355,"theta":-0.6420432258064516,"vega":1.3310212903225804,"rho":0.2917220407304679,"breakevenPct":5.91023108697592},{"delta":0.35,"premium":22.956130790190734,"strike":1408.0108991825614,"iv":0.2644983651226158,"gamma":0.0036198910081743866,"theta":-0.6957054495912807,"vega":1.418925613079019,"rho":0.34116097886489793,"breakevenPct":5.211975028877133},{"delta":0.4,"premium":28.059007832898175,"strike":1394.621409921671,"iv":0.26758250652741516,"gamma":0.00375378590078329,"theta":-0.737988772845953,"vega":1.4792848563968668,"rho":0.3904757258025899,"breakevenPct":4.602701146592056},{"delta":0.45,"premium":34.34183417085427,"strike":1381.8844221105528,"iv":0.27609824120603016,"gamma":0.0037188442211055278,"theta":-0.7839072864321608,"vega":1.5161962311557788,"rho":0.4395489159638319,"breakevenPct":4.128158364317323},{"delta":0.5,"premium":39.76850393700787,"strike":1368.3464566929133,"iv":0.2724488188976378,"gamma":0.0038,"theta":-0.7866929133858268,"vega":1.52843937007874,"rho":0.4888738937451765,"breakevenPct":3.5317746478090544},{"delta":0.55,"premium":46.925135135135136,"strike":1355.081081081081,"iv":0.2763481081081081,"gamma":0.0037508108108108107,"theta":-0.7975454054054054,"vega":1.515745945945946,"rho":0.5375094247585318,"breakevenPct":3.082628684799152},{"delta":0.6,"premium":54.60351351351351,"strike":1341.5675675675675,"iv":0.27875675675675676,"gamma":0.0036156756756756756,"theta":-0.7933064864864865,"vega":1.4802064864864866,"rho":0.5859236407238124,"breakevenPct":2.6535998677343384},{"delta":0.65,"premium":64.05454545454546,"strike":1327.030303030303,"iv":0.28443939393939394,"gamma":0.00337030303030303,"theta":-0.7838175757575757,"vega":1.4188248484848485,"rho":0.6333792721047325,"breakevenPct":2.279634174816813},{"delta":0.7,"premium":74.67570977917981,"strike":1311.5457413249212,"iv":0.2892671924290221,"gamma":0.003130914826498423,"theta":-0.7586141955835962,"vega":1.3322589905362776,"rho":0.6800659257987145,"breakevenPct":1.9220524604509306},{"delta":0.75,"premium":86.45328947368422,"strike":1295.0657894736842,"iv":0.29155592105263156,"gamma":0.002850657894736842,"theta":-0.7120993421052632,"vega":1.2169184210526316,"rho":0.7260031957260024,"breakevenPct":1.5763101396512331},{"delta":0.8,"premium":102.5373015873016,"strike":1274.920634920635,"iv":0.30055873015873014,"gamma":0.0023984126984126983,"theta":-0.6614555555555555,"vega":1.0722571428571428,"rho":0.7690228608596307,"breakevenPct":1.2777142894489002},{"delta":0.85,"premium":118.77677165354329,"strike":1254.488188976378,"iv":0.29921968503937013,"gamma":0.001989763779527559,"theta":-0.5720787401574804,"vega":0.8925960629921261,"rho":0.8117970458293164,"breakevenPct":0.9694253742369076},{"delta":0.9,"premium":138.05616438356162,"strike":1231.3698630136987,"iv":0.29303972602739725,"gamma":0.0015273972602739725,"theta":-0.4564493150684931,"vega":0.6720739726027397,"rho":0.8525036575841365,"breakevenPct":0.6871674752411898}],"put":[{"delta":0.1,"premium":6.859696969696969,"strike":1203.5151515151515,"iv":0.361330303030303,"gamma":0.0012703030303030302,"theta":-0.4036030303030303,"vega":0.6722915151515152,"rho":-0.11792786136502507,"breakevenPct":12.015803883194026},{"delta":0.15,"premium":10.613917525773195,"strike":1240.6701030927834,"iv":0.34101288659793816,"gamma":0.001806701030927835,"theta":-0.5023865979381443,"vega":0.8937855670103093,"rho":-0.1769865807633854,"breakevenPct":9.560012237000002},{"delta":0.2,"premium":14.733769633507855,"strike":1267.2251308900525,"iv":0.32915916230366493,"gamma":0.002244502617801047,"theta":-0.5778392670157069,"vega":1.0728738219895289,"rho":-0.2360301850182626,"breakevenPct":7.910463997960084},{"delta":0.25,"premium":19.663636363636364,"strike":1287.2727272727273,"iv":0.3279909090909091,"gamma":0.002545454545454545,"theta":-0.6499818181818182,"vega":1.2178454545454547,"rho":-0.29518375944770703,"breakevenPct":6.798931613648385},{"delta":0.3,"premium":24.174235807860263,"strike":1307.1615720524017,"iv":0.3159751091703057,"gamma":0.0028432314410480348,"theta":-0.6791855895196507,"vega":1.3323458515283844,"rho":-0.3542160336002366,"breakevenPct":5.66824479114893},{"delta":0.35,"premium":29.53665594855305,"strike":1324.0192926045015,"iv":0.31117459807073955,"gamma":0.003140192926045016,"theta":-0.7069437299035369,"vega":1.4188064308681672,"rho":-0.4134207033741027,"breakevenPct":4.82305183107254},{"delta":0.4,"premium":35.41630769230769,"strike":1339.6615384615384,"iv":0.30805076923076924,"gamma":0.003296615384615385,"theta":-0.724348,"vega":1.4808646153846154,"rho":-0.4727254286784073,"breakevenPct":4.105256251894676},{"delta":0.45,"premium":42.342664670658685,"strike":1354.5808383233532,"iv":0.3084883233532934,"gamma":0.003345808383233533,"theta":-0.7360347305389222,"vega":1.5160461077844312,"rho":-0.5325417621198774,"breakevenPct":3.5175744329234524},{"delta":0.5,"premium":48.88513119533528,"strike":1369.3002915451896,"iv":0.3026078717201166,"gamma":0.0034,"theta":-0.7194215743440233,"vega":1.529057142857143,"rho":-0.5921329915046826,"breakevenPct":2.9163607765826822},{"delta":0.55,"premium":56.73855421686747,"strike":1383.9156626506024,"iv":0.30052650602409636,"gamma":0.0034608433734939757,"theta":-0.6991451807228916,"vega":1.5161042168674699,"rho":-0.6522214988297914,"breakevenPct":2.41918795705142},{"delta":0.6,"premium":65.94184290030212,"strike":1399.0030211480362,"iv":0.3010498489425982,"gamma":0.0033099697885196375,"theta":-0.6738235649546828,"vega":1.480671601208459,"rho":-0.7130121294175906,"breakevenPct":1.9865612134775714},{"delta":0.65,"premium":76.12906976744185,"strike":1414.6843853820599,"iv":0.30035581395348837,"gamma":0.003253156146179402,"theta":-0.6315827242524916,"vega":1.4188607973421927,"rho":-0.7744203396250883,"breakevenPct":1.5826042869082626},{"delta":0.7,"premium":88.4688811188811,"strike":1431.8881118881118,"iv":0.3013972027972028,"gamma":0.003021678321678322,"theta":-0.5785748251748252,"vega":1.328586013986014,"rho":-0.8371173636214904,"breakevenPct":1.2249845031740096},{"delta":0.75,"premium":103.61809421841542,"strike":1451.4775160599572,"iv":0.30498586723768734,"gamma":0.0027278372591006423,"theta":-0.5178282655246252,"vega":1.2149661670235545,"rho":-0.9016895028850658,"breakevenPct":0.8985190693531361},{"delta":0.8,"premium":121.88264367816093,"strike":1473.8390804597702,"iv":0.3086071264367816,"gamma":0.002392413793103448,"theta":-0.43955034482758615,"vega":1.0705402298850573,"rho":-0.9683440006073031,"breakevenPct":0.5972856904292955}]},"raw":{"call":[{"delta":0.15,"premium":7.810794044665013,"strike":1481.0918114143922,"iv":0.2709362282878412,"gamma":0.0022781637717121587,"theta":-0.4383759305210918,"vega":0.8932558312655086,"rho":0.14419026331681944,"breakevenPct":9.471693242975206},{"delta":0.2,"premium":10.872826086956522,"strike":1456.0869565217392,"iv":0.26211739130434786,"gamma":0.0027782608695652174,"theta":-0.5117565217391304,"vega":1.0702195652173914,"rho":0.19307631655309354,"breakevenPct":7.8583452891517895},{"delta":0.25,"premium":14.488064516129032,"strike":1438.1935483870968,"iv":0.2624916129032258,"gamma":0.0031361290322580644,"theta":-0.5853496774193548,"vega":1.2163438709677419,"rho":0.24230799693283278,"breakevenPct":6.8085416227887965},{"delta":0.3,"premium":18.399354838709677,"strike":1422.0645161290322,"iv":0.26152387096774193,"gamma":0.003458709677419355,"theta":-0.6420432258064516,"vega":1.3310212903225804,"rho":0.2917220407304679,"breakevenPct":5.91023108697592},{"delta":0.35,"premium":22.956130790190734,"strike":1408.0108991825614,"iv":0.2644983651226158,"gamma":0.0036198910081743866,"theta":-0.6957054495912807,"vega":1.418925613079019,"rho":0.34116097886489793,"breakevenPct":5.211975028877133},{"delta":0.4,"premium":28.059007832898175,"strike":1394.621409921671,"iv":0.26758250652741516,"gamma":0.00375378590078329,"theta":-0.737988772845953,"vega":1.4792848563968668,"rho":0.3904757258025899,"breakevenPct":4.602701146592056},{"delta":0.45,"premium":34.34183417085427,"strike":1381.8844221105528,"iv":0.27609824120603016,"gamma":0.0037188442211055278,"theta":-0.7839072864321608,"vega":1.5161962311557788,"rho":0.4395489159638319,"breakevenPct":4.128158364317323},{"delta":0.5,"premium":39.76850393700787,"strike":1368.3464566929133,"iv":0.2724488188976378,"gamma":0.0038,"theta":-0.7866929133858268,"vega":1.52843937007874,"rho":0.4888738937451765,"breakevenPct":3.5317746478090544},{"delta":0.55,"premium":46.925135135135136,"strike":1355.081081081081,"iv":0.2763481081081081,"gamma":0.0037508108108108107,"theta":-0.7975454054054054,"vega":1.515745945945946,"rho":0.5375094247585318,"breakevenPct":3.082628684799152},{"delta":0.6,"premium":54.60351351351351,"strike":1341.5675675675675,"iv":0.27875675675675676,"gamma":0.0036156756756756756,"theta":-0.7933064864864865,"vega":1.4802064864864866,"rho":0.5859236407238124,"breakevenPct":2.6535998677343384},{"delta":0.65,"premium":64.05454545454546,"strike":1327.030303030303,"iv":0.28443939393939394,"gamma":0.00337030303030303,"theta":-0.7838175757575757,"vega":1.4188248484848485,"rho":0.6333792721047325,"breakevenPct":2.279634174816813},{"delta":0.7,"premium":74.67570977917981,"strike":1311.5457413249212,"iv":0.2892671924290221,"gamma":0.003130914826498423,"theta":-0.7586141955835962,"vega":1.3322589905362776,"rho":0.6800659257987145,"breakevenPct":1.9220524604509306},{"delta":0.75,"premium":86.45328947368422,"strike":1295.0657894736842,"iv":0.29155592105263156,"gamma":0.002850657894736842,"theta":-0.7120993421052632,"vega":1.2169184210526316,"rho":0.7260031957260024,"breakevenPct":1.5763101396512331},{"delta":0.8,"premium":102.5373015873016,"strike":1274.920634920635,"iv":0.30055873015873014,"gamma":0.0023984126984126983,"theta":-0.6614555555555555,"vega":1.0722571428571428,"rho":0.7690228608596307,"breakevenPct":1.2777142894489002},{"delta":0.85,"premium":118.77677165354329,"strike":1254.488188976378,"iv":0.29921968503937013,"gamma":0.001989763779527559,"theta":-0.5720787401574804,"vega":0.8925960629921261,"rho":0.8117970458293164,"breakevenPct":0.9694253742369076},{"delta":0.9,"premium":138.05616438356162,"strike":1231.3698630136987,"iv":0.29303972602739725,"gamma":0.0015273972602739725,"theta":-0.4564493150684931,"vega":0.6720739726027397,"rho":0.8525036575841365,"breakevenPct":0.6871674752411898}],"put":[{"delta":0.1,"premium":6.859696969696969,"strike":1203.5151515151515,"iv":0.361330303030303,"gamma":0.0012703030303030302,"theta":-0.4036030303030303,"vega":0.6722915151515152,"rho":-0.11792786136502507,"breakevenPct":12.015803883194026},{"delta":0.15,"premium":10.613917525773195,"strike":1240.6701030927834,"iv":0.34101288659793816,"gamma":0.001806701030927835,"theta":-0.5023865979381443,"vega":0.8937855670103093,"rho":-0.1769865807633854,"breakevenPct":9.560012237000002},{"delta":0.2,"premium":14.733769633507855,"strike":1267.2251308900525,"iv":0.32915916230366493,"gamma":0.002244502617801047,"theta":-0.5778392670157069,"vega":1.0728738219895289,"rho":-0.2360301850182626,"breakevenPct":7.910463997960084},{"delta":0.25,"premium":19.663636363636364,"strike":1287.2727272727273,"iv":0.3279909090909091,"gamma":0.002545454545454545,"theta":-0.6499818181818182,"vega":1.2178454545454547,"rho":-0.29518375944770703,"breakevenPct":6.798931613648385},{"delta":0.3,"premium":24.174235807860263,"strike":1307.1615720524017,"iv":0.3159751091703057,"gamma":0.0028432314410480348,"theta":-0.6791855895196507,"vega":1.3323458515283844,"rho":-0.3542160336002366,"breakevenPct":5.66824479114893},{"delta":0.35,"premium":29.53665594855305,"strike":1324.0192926045015,"iv":0.31117459807073955,"gamma":0.003140192926045016,"theta":-0.7069437299035369,"vega":1.4188064308681672,"rho":-0.4134207033741027,"breakevenPct":4.82305183107254},{"delta":0.4,"premium":35.41630769230769,"strike":1339.6615384615384,"iv":0.30805076923076924,"gamma":0.003296615384615385,"theta":-0.724348,"vega":1.4808646153846154,"rho":-0.4727254286784073,"breakevenPct":4.105256251894676},{"delta":0.45,"premium":42.342664670658685,"strike":1354.5808383233532,"iv":0.3084883233532934,"gamma":0.003345808383233533,"theta":-0.7360347305389222,"vega":1.5160461077844312,"rho":-0.5325417621198774,"breakevenPct":3.5175744329234524},{"delta":0.5,"premium":48.88513119533528,"strike":1369.3002915451896,"iv":0.3026078717201166,"gamma":0.0034,"theta":-0.7194215743440233,"vega":1.529057142857143,"rho":-0.5921329915046826,"breakevenPct":2.9163607765826822},{"delta":0.55,"premium":56.73855421686747,"strike":1383.9156626506024,"iv":0.30052650602409636,"gamma":0.0034608433734939757,"theta":-0.6991451807228916,"vega":1.5161042168674699,"rho":-0.6522214988297914,"breakevenPct":2.41918795705142},{"delta":0.6,"premium":65.94184290030212,"strike":1399.0030211480362,"iv":0.3010498489425982,"gamma":0.0033099697885196375,"theta":-0.6738235649546828,"vega":1.480671601208459,"rho":-0.7130121294175906,"breakevenPct":1.9865612134775714},{"delta":0.65,"premium":76.12906976744185,"strike":1414.6843853820599,"iv":0.30035581395348837,"gamma":0.003253156146179402,"theta":-0.6315827242524916,"vega":1.4188607973421927,"rho":-0.7744203396250883,"breakevenPct":1.5826042869082626},{"delta":0.7,"premium":88.4688811188811,"strike":1431.8881118881118,"iv":0.3013972027972028,"gamma":0.003021678321678322,"theta":-0.5785748251748252,"vega":1.328586013986014,"rho":-0.8371173636214904,"breakevenPct":1.2249845031740096},{"delta":0.75,"premium":103.61809421841542,"strike":1451.4775160599572,"iv":0.30498586723768734,"gamma":0.0027278372591006423,"theta":-0.5178282655246252,"vega":1.2149661670235545,"rho":-0.9016895028850658,"breakevenPct":0.8985190693531361},{"delta":0.8,"premium":121.88264367816093,"strike":1473.8390804597702,"iv":0.3086071264367816,"gamma":0.002392413793103448,"theta":-0.43955034482758615,"vega":1.0705402298850573,"rho":-0.9683440006073031,"breakevenPct":0.5972856904292955}]}},"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"}}