{"symbol":"MELI","url":"https://intraalpha.com/companies/MELI","capturedAt":"2026-10-16T21:49:07.571Z","state":"ready","quote":{"symbol":"MELI","last_price":1837.25,"prev_close":1856.98,"regular_close":1834,"change":-19.73,"change_pct":-1.0625,"regular_change":-22.98,"regular_change_pct":-1.2375,"extended_change":3.25,"extended_change_pct":0.1772,"bid":1835,"ask":1840.58,"bid_size":50,"ask_size":10,"volume":288669,"vwap":1835.818749,"open":1868.69,"high":1876.65,"low":1810.3153,"close":1834,"trade_count":26666,"last_trade_at":"2026-10-16T21:23:42.317669644Z","last_quote_at":"2026-10-16T21:33:18.84224675Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:52.407018487-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"MELI","fetched_at":"2026-10-16T21:49:06.651885+00:00","name":"MercadoLibre Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"MercadoLibre, Inc. operates online trading platforms in Latin America. The company is headquartered in Buenos Aires, Argentina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":94142939000,"ebitda":3892000000,"pe_ratio":50.5,"peg_ratio":1.001,"book_value":154.53,"dividend_per_share":null,"dividend_yield":null,"eps":36.77,"revenue_ttm":35181998000,"gross_profit_ttm":16799000000,"profit_margin":0.053,"operating_margin_ttm":0.0672,"return_on_assets_ttm":0.0431,"return_on_equity_ttm":0.275,"quarterly_earnings_growth":-0.109,"quarterly_revenue_growth":0.498,"analyst_target_price":2270.01,"analyst_number":5,"beta":1.308,"fifty_two_week_high":2428,"fifty_two_week_low":1495,"fifty_day_ma":1859.9,"two_hundred_day_ma":1832.53,"shares_outstanding":50697000,"forward_pe":32.79,"price_to_sales":2.676,"price_to_book":11.82,"ev_to_revenue":2.849,"ev_to_ebitda":26.37},"optionObservedAt":"2026-10-16T19:46:15.573Z","bars":[{"c":1864.18,"h":1864.18,"l":1848.49,"n":51,"o":1858.79,"t":"2026-10-09T08:00:00Z","v":165,"vw":1857.078},{"c":1858.21,"h":1858.21,"l":1858.21,"n":2,"o":1858.21,"t":"2026-10-09T08:05:00Z","v":11,"vw":1858.21},{"c":1852.84,"h":1852.84,"l":1852.84,"n":1,"o":1852.84,"t":"2026-10-09T08:50:00Z","v":62,"vw":1852.84},{"c":1857.44,"h":1858.49,"l":1857.44,"n":3,"o":1858.49,"t":"2026-10-09T10:30:00Z","v":43,"vw":1857.92},{"c":1857.78,"h":1857.78,"l":1857.78,"n":1,"o":1857.78,"t":"2026-10-09T10:45:00Z","v":10,"vw":1857.78},{"c":1857.9,"h":1857.9,"l":1857.9,"n":6,"o":1857.9,"t":"2026-10-09T10:50:00Z","v":47,"vw":1857.9},{"c":1860.2,"h":1860.2,"l":1860.2,"n":3,"o":1860.2,"t":"2026-10-09T12:10:00Z","v":48,"vw":1860.2},{"c":1862,"h":1862,"l":1862,"n":2,"o":1862,"t":"2026-10-09T12:20:00Z","v":11,"vw":1862},{"c":1861.88,"h":1861.88,"l":1861.82,"n":3,"o":1861.82,"t":"2026-10-09T13:05:00Z","v":24,"vw":1861.848571},{"c":1869,"h":1869,"l":1869,"n":1,"o":1869,"t":"2026-10-09T13:15:00Z","v":50,"vw":1869},{"c":1868.95,"h":1868.95,"l":1868.9425,"n":3,"o":1868.9425,"t":"2026-10-09T13:25:00Z","v":32,"vw":1868.945},{"c":1865.535,"h":1871,"l":1859.73,"n":530,"o":1867.48,"t":"2026-10-09T13:30:00Z","v":6072,"vw":1865.673121},{"c":1858.51,"h":1864.57,"l":1858.02,"n":324,"o":1864.345,"t":"2026-10-09T13:35:00Z","v":2731,"vw":1861.340902},{"c":1865.975,"h":1866.8,"l":1858,"n":325,"o":1858.04,"t":"2026-10-09T13:40:00Z","v":2638,"vw":1863.594764},{"c":1867.7,"h":1872.33,"l":1866.1,"n":319,"o":1866.1,"t":"2026-10-09T13:45:00Z","v":2705,"vw":1869.595765},{"c":1870.67,"h":1872.915,"l":1865.42,"n":440,"o":1868,"t":"2026-10-09T13:50:00Z","v":4662,"vw":1868.785009},{"c":1875.015,"h":1875.73,"l":1868.6241,"n":441,"o":1868.6241,"t":"2026-10-09T13:55:00Z","v":3894,"vw":1872.665632},{"c":1873,"h":1877,"l":1871.76,"n":367,"o":1873.84,"t":"2026-10-09T14:00:00Z","v":3586,"vw":1875.462389},{"c":1874.61,"h":1875,"l":1870.49,"n":236,"o":1872,"t":"2026-10-09T14:05:00Z","v":1811,"vw":1872.385991},{"c":1868.7675,"h":1875.19,"l":1865.01,"n":428,"o":1874.98,"t":"2026-10-09T14:10:00Z","v":3807,"vw":1869.15807},{"c":1867.085,"h":1871,"l":1867.085,"n":245,"o":1868.765,"t":"2026-10-09T14:15:00Z","v":1613,"vw":1869.22132},{"c":1863.19,"h":1867.99,"l":1861.8715,"n":406,"o":1867.41,"t":"2026-10-09T14:20:00Z","v":6039,"vw":1865.182766},{"c":1860.56,"h":1865.8472,"l":1859.935,"n":276,"o":1864.75,"t":"2026-10-09T14:25:00Z","v":2002,"vw":1862.8244},{"c":1859.29,"h":1861.91,"l":1858.035,"n":376,"o":1860.875,"t":"2026-10-09T14:30:00Z","v":2694,"vw":1860.332222},{"c":1864.55,"h":1865,"l":1858.4098,"n":217,"o":1858.4098,"t":"2026-10-09T14:35:00Z","v":1752,"vw":1860.98866},{"c":1865.95,"h":1868.02,"l":1864.75,"n":397,"o":1865,"t":"2026-10-09T14:40:00Z","v":8132,"vw":1866.992645},{"c":1867.355,"h":1869.8852,"l":1865.34,"n":207,"o":1865.88,"t":"2026-10-09T14:45:00Z","v":2257,"vw":1867.466277},{"c":1866.215,"h":1869.085,"l":1866.215,"n":232,"o":1866.26,"t":"2026-10-09T14:50:00Z","v":1303,"vw":1867.73303},{"c":1865.9,"h":1866.14,"l":1863.1801,"n":204,"o":1865.855,"t":"2026-10-09T14:55:00Z","v":1974,"vw":1865.086701},{"c":1862.82,"h":1865.86,"l":1862.82,"n":235,"o":1865.8,"t":"2026-10-09T15:00:00Z","v":1520,"vw":1865.000655},{"c":1854.692,"h":1863.025,"l":1854.47,"n":477,"o":1862.645,"t":"2026-10-09T15:05:00Z","v":6537,"vw":1857.739122},{"c":1857.47,"h":1859.005,"l":1855.67,"n":230,"o":1857.29,"t":"2026-10-09T15:10:00Z","v":2719,"vw":1857.269577},{"c":1860.34,"h":1860.77,"l":1857.28,"n":209,"o":1857.285,"t":"2026-10-09T15:15:00Z","v":1317,"vw":1859.126212},{"c":1860.41,"h":1861.3999,"l":1859.24,"n":190,"o":1861.04,"t":"2026-10-09T15:20:00Z","v":2001,"vw":1860.211031},{"c":1872.1899,"h":1872.1899,"l":1861.38,"n":585,"o":1861.38,"t":"2026-10-09T15:25:00Z","v":17040,"vw":1865.370404},{"c":1872.5,"h":1872.86,"l":1870.19,"n":273,"o":1870.975,"t":"2026-10-09T15:30:00Z","v":2885,"vw":1871.14644},{"c":1875.94,"h":1875.94,"l":1869.79,"n":394,"o":1871.685,"t":"2026-10-09T15:35:00Z","v":6178,"vw":1872.113006},{"c":1873.6,"h":1876.71,"l":1873.59,"n":307,"o":1874.78,"t":"2026-10-09T15:40:00Z","v":2371,"vw":1875.272812},{"c":1870.385,"h":1873.59,"l":1870.17,"n":280,"o":1873.59,"t":"2026-10-09T15:45:00Z","v":3706,"vw":1871.151407},{"c":1871.67,"h":1874.44,"l":1871.19,"n":199,"o":1871.43,"t":"2026-10-09T15:50:00Z","v":2240,"vw":1873.010519},{"c":1872.915,"h":1874.5,"l":1871.67,"n":210,"o":1871.67,"t":"2026-10-09T15:55:00Z","v":1958,"vw":1873.037798},{"c":1871.55,"h":1873.46,"l":1869.94,"n":308,"o":1872.51,"t":"2026-10-09T16:00:00Z","v":4277,"vw":1872.365155},{"c":1868.61,"h":1871.805,"l":1868.58,"n":152,"o":1869.95,"t":"2026-10-09T16:05:00Z","v":1644,"vw":1869.631249},{"c":1868.67,"h":1870.54,"l":1868.61,"n":134,"o":1869.645,"t":"2026-10-09T16:10:00Z","v":889,"vw":1869.259776},{"c":1868.52,"h":1870,"l":1868.06,"n":247,"o":1868.67,"t":"2026-10-09T16:15:00Z","v":1389,"vw":1868.885006},{"c":1869.4,"h":1870.16,"l":1867.75,"n":253,"o":1868.52,"t":"2026-10-09T16:20:00Z","v":3305,"vw":1869.387495},{"c":1870.675,"h":1871.055,"l":1868.315,"n":198,"o":1869.58,"t":"2026-10-09T16:25:00Z","v":3329,"vw":1869.048939},{"c":1870.755,"h":1872.21,"l":1870.75,"n":147,"o":1871.62,"t":"2026-10-09T16:30:00Z","v":1571,"vw":1871.499287},{"c":1872.285,"h":1874.58,"l":1869.52,"n":237,"o":1871.54,"t":"2026-10-09T16:35:00Z","v":2263,"vw":1872.080164},{"c":1872.525,"h":1874,"l":1871.36,"n":196,"o":1872.3,"t":"2026-10-09T16:40:00Z","v":2042,"vw":1873.232771},{"c":1872.825,"h":1873.69,"l":1871.82,"n":155,"o":1873.69,"t":"2026-10-09T16:45:00Z","v":1433,"vw":1872.611043},{"c":1875.825,"h":1876.93,"l":1872.0101,"n":316,"o":1872.264,"t":"2026-10-09T16:50:00Z","v":3676,"vw":1874.244138},{"c":1872.795,"h":1877.78,"l":1871.91,"n":299,"o":1875.09,"t":"2026-10-09T16:55:00Z","v":4753,"vw":1876.396645},{"c":1873.19,"h":1873.79,"l":1870.585,"n":209,"o":1872.8,"t":"2026-10-09T17:00:00Z","v":3202,"vw":1872.250938},{"c":1868.48,"h":1873.37,"l":1865.49,"n":307,"o":1872.685,"t":"2026-10-09T17:05:00Z","v":3722,"vw":1869.132171},{"c":1874,"h":1874,"l":1868.48,"n":190,"o":1868.48,"t":"2026-10-09T17:10:00Z","v":2090,"vw":1870.447313},{"c":1872.47,"h":1874.21,"l":1871.66,"n":262,"o":1873.06,"t":"2026-10-09T17:15:00Z","v":4655,"vw":1873.37146},{"c":1872.22,"h":1873.29,"l":1870.94,"n":188,"o":1872.7595,"t":"2026-10-09T17:20:00Z","v":1574,"vw":1872.181724},{"c":1873.145,"h":1873.29,"l":1871.87,"n":143,"o":1871.87,"t":"2026-10-09T17:25:00Z","v":1209,"vw":1872.687861},{"c":1871.245,"h":1873.78,"l":1869.92,"n":259,"o":1873.15,"t":"2026-10-09T17:30:00Z","v":2058,"vw":1871.955587},{"c":1872.49,"h":1872.99,"l":1871.15,"n":210,"o":1871.245,"t":"2026-10-09T17:35:00Z","v":2082,"vw":1872.359971},{"c":1873.36,"h":1873.41,"l":1871.62,"n":170,"o":1871.62,"t":"2026-10-09T17:40:00Z","v":1460,"vw":1872.235913},{"c":1875.36,"h":1876.24,"l":1872.82,"n":311,"o":1872.82,"t":"2026-10-09T17:45:00Z","v":1279,"vw":1874.143917},{"c":1873.94,"h":1875.36,"l":1873.94,"n":119,"o":1875.35,"t":"2026-10-09T17:50:00Z","v":541,"vw":1874.729175},{"c":1876.01,"h":1877.54,"l":1874.16,"n":199,"o":1874.5,"t":"2026-10-09T17:55:00Z","v":1136,"vw":1875.612848},{"c":1878.665,"h":1879.22,"l":1876.67,"n":220,"o":1876.67,"t":"2026-10-09T18:00:00Z","v":1745,"vw":1877.416627},{"c":1884.19,"h":1884.19,"l":1878.38,"n":407,"o":1878.92,"t":"2026-10-09T18:05:00Z","v":3856,"vw":1880.334096},{"c":1885.9,"h":1886.8,"l":1882.392,"n":460,"o":1883.865,"t":"2026-10-09T18:10:00Z","v":4118,"vw":1884.070993},{"c":1882.93,"h":1884.72,"l":1882.17,"n":249,"o":1884.72,"t":"2026-10-09T18:15:00Z","v":3005,"vw":1883.479517},{"c":1881.77,"h":1883.64,"l":1880.92,"n":239,"o":1883.64,"t":"2026-10-09T18:20:00Z","v":3235,"vw":1882.031434},{"c":1880.69,"h":1883.9698,"l":1880.69,"n":271,"o":1882.125,"t":"2026-10-09T18:25:00Z","v":2275,"vw":1882.802055},{"c":1880.61,"h":1881.54,"l":1879.41,"n":248,"o":1880.05,"t":"2026-10-09T18:30:00Z","v":1246,"vw":1880.471552},{"c":1882.45,"h":1883.36,"l":1879.5,"n":233,"o":1880.57,"t":"2026-10-09T18:35:00Z","v":2374,"vw":1881.065745},{"c":1883.15,"h":1884.31,"l":1882.645,"n":205,"o":1882.645,"t":"2026-10-09T18:40:00Z","v":1554,"vw":1883.546604},{"c":1884.59,"h":1884.6,"l":1882.84,"n":364,"o":1884,"t":"2026-10-09T18:45:00Z","v":2408,"vw":1883.76828},{"c":1881.56,"h":1885.99,"l":1881.56,"n":559,"o":1885,"t":"2026-10-09T18:50:00Z","v":4733,"vw":1884.578785},{"c":1880.6975,"h":1883.33,"l":1879.6159,"n":450,"o":1881.305,"t":"2026-10-09T18:55:00Z","v":7195,"vw":1881.273192},{"c":1878.525,"h":1880.52,"l":1877.9306,"n":143,"o":1880.515,"t":"2026-10-09T19:00:00Z","v":1134,"vw":1879.443484},{"c":1880.19,"h":1881.595,"l":1878.74,"n":264,"o":1878.74,"t":"2026-10-09T19:05:00Z","v":1344,"vw":1880.294725},{"c":1881.1747,"h":1881.26,"l":1880.19,"n":183,"o":1880.89,"t":"2026-10-09T19:10:00Z","v":769,"vw":1880.785773},{"c":1878.515,"h":1881.43,"l":1877.76,"n":240,"o":1881.43,"t":"2026-10-09T19:15:00Z","v":1498,"vw":1879.519789},{"c":1878.94,"h":1878.94,"l":1877.27,"n":229,"o":1878.03,"t":"2026-10-09T19:20:00Z","v":1959,"vw":1878.362886},{"c":1881.49,"h":1882.575,"l":1878.72,"n":323,"o":1878.97,"t":"2026-10-09T19:25:00Z","v":2259,"vw":1880.276274},{"c":1882.85,"h":1882.85,"l":1880.19,"n":353,"o":1881.49,"t":"2026-10-09T19:30:00Z","v":4013,"vw":1880.902448},{"c":1884.1525,"h":1884.6399,"l":1882.655,"n":260,"o":1882.99,"t":"2026-10-09T19:35:00Z","v":1715,"vw":1883.349507},{"c":1884.655,"h":1885.21,"l":1882.54,"n":525,"o":1883.75,"t":"2026-10-09T19:40:00Z","v":4611,"vw":1883.909818},{"c":1887,"h":1887,"l":1884.04,"n":545,"o":1884.605,"t":"2026-10-09T19:45:00Z","v":5425,"vw":1885.404765},{"c":1889.24,"h":1889.78,"l":1884.43,"n":1176,"o":1886.26,"t":"2026-10-09T19:50:00Z","v":16172,"vw":1886.478012},{"c":1889.18,"h":1892.57,"l":1888.47,"n":1918,"o":1889.91,"t":"2026-10-09T19:55:00Z","v":17086,"vw":1890.077602},{"c":1889.28,"h":1889.85,"l":1889.15,"n":95,"o":1889.85,"t":"2026-10-09T20:00:00Z","v":51513,"vw":1889.848902},{"c":1886.28,"h":1886.28,"l":1886.28,"n":3,"o":1886.28,"t":"2026-10-09T20:05:00Z","v":13,"vw":1886.28},{"c":1888,"h":1888,"l":1888,"n":4,"o":1888,"t":"2026-10-09T20:20:00Z","v":39,"vw":1888},{"c":1889,"h":1889,"l":1889,"n":2,"o":1889,"t":"2026-10-09T20:40:00Z","v":11,"vw":1889},{"c":1889.3,"h":1889.3,"l":1889.28,"n":4,"o":1889.28,"t":"2026-10-09T20:50:00Z","v":92,"vw":1889.285814},{"c":1893,"h":1893,"l":1892.67,"n":32,"o":1892.67,"t":"2026-10-09T20:55:00Z","v":672,"vw":1892.984754},{"c":1900,"h":1901.6002,"l":1894.68,"n":148,"o":1894.68,"t":"2026-10-09T21:05:00Z","v":1980,"vw":1898.10832},{"c":1900.35,"h":1900.35,"l":1900,"n":32,"o":1900,"t":"2026-10-09T21:10:00Z","v":451,"vw":1900.008906},{"c":1895.03,"h":1895.03,"l":1895.03,"n":2,"o":1895.03,"t":"2026-10-09T21:30:00Z","v":28,"vw":1895.03},{"c":1895.21,"h":1895.21,"l":1895.21,"n":1,"o":1895.21,"t":"2026-10-09T21:40:00Z","v":10,"vw":1895.21},{"c":1901,"h":1901,"l":1901,"n":1,"o":1901,"t":"2026-10-09T22:20:00Z","v":10,"vw":1901},{"c":1899.85,"h":1899.85,"l":1899.12,"n":7,"o":1899.12,"t":"2026-10-09T22:30:00Z","v":28,"vw":1899.485},{"c":1899,"h":1899,"l":1898.83,"n":7,"o":1898.83,"t":"2026-10-09T23:35:00Z","v":125,"vw":1898.898},{"c":1893.93,"h":1895.51,"l":1884.44,"n":78,"o":1884.44,"t":"2026-10-12T08:00:00Z","v":241,"vw":1892.634444},{"c":1892.9,"h":1892.9,"l":1892.9,"n":17,"o":1892.9,"t":"2026-10-12T08:20:00Z","v":76,"vw":1892.9},{"c":1891.92,"h":1891.92,"l":1891.92,"n":2,"o":1891.92,"t":"2026-10-12T08:30:00Z","v":14,"vw":1891.92},{"c":1893.16,"h":1893.16,"l":1893.16,"n":5,"o":1893.16,"t":"2026-10-12T08:35:00Z","v":21,"vw":1893.16},{"c":1890,"h":1890,"l":1890,"n":1,"o":1890,"t":"2026-10-12T09:20:00Z","v":10,"vw":1890},{"c":1893.43,"h":1893.43,"l":1890.06,"n":15,"o":1892.02,"t":"2026-10-12T09:25:00Z","v":136,"vw":1891.188727},{"c":1891.38,"h":1891.38,"l":1891.38,"n":3,"o":1891.38,"t":"2026-10-12T11:00:00Z","v":16,"vw":1891.38},{"c":1887,"h":1888,"l":1887,"n":8,"o":1888,"t":"2026-10-12T11:10:00Z","v":58,"vw":1887.2},{"c":1888.39,"h":1888.39,"l":1888.39,"n":5,"o":1888.39,"t":"2026-10-12T11:15:00Z","v":73,"vw":1888.39},{"c":1881.7537,"h":1881.7537,"l":1881.7537,"n":1,"o":1881.7537,"t":"2026-10-12T11:30:00Z","v":24,"vw":1881.7537},{"c":1888,"h":1888,"l":1880.01,"n":3,"o":1880.01,"t":"2026-10-12T11:50:00Z","v":35,"vw":1884.71},{"c":1894.21,"h":1894.21,"l":1891.99,"n":7,"o":1891.99,"t":"2026-10-12T12:20:00Z","v":42,"vw":1892.73},{"c":1895,"h":1895,"l":1895,"n":1,"o":1895,"t":"2026-10-12T12:30:00Z","v":20,"vw":1895},{"c":1895,"h":1895,"l":1895,"n":1,"o":1895,"t":"2026-10-12T12:35:00Z","v":15,"vw":1895},{"c":1895,"h":1895,"l":1895,"n":6,"o":1895,"t":"2026-10-12T12:45:00Z","v":60,"vw":1895},{"c":1889.85,"h":1894.94,"l":1889.85,"n":83,"o":1891.01,"t":"2026-10-12T13:00:00Z","v":1354,"vw":1890.547607},{"c":1889.85,"h":1889.85,"l":1889.85,"n":49,"o":1889.85,"t":"2026-10-12T13:20:00Z","v":425,"vw":1889.85},{"c":1889.85,"h":1889.85,"l":1889.85,"n":77,"o":1889.85,"t":"2026-10-12T13:25:00Z","v":488,"vw":1889.85},{"c":1900.99,"h":1916,"l":1894.44,"n":1369,"o":1899.13,"t":"2026-10-12T13:30:00Z","v":10399,"vw":1903.692516},{"c":1895.375,"h":1904.36,"l":1891.62,"n":473,"o":1899.01,"t":"2026-10-12T13:35:00Z","v":6211,"vw":1897.769155},{"c":1893.38,"h":1898.23,"l":1891.4,"n":306,"o":1895.375,"t":"2026-10-12T13:40:00Z","v":2228,"vw":1894.348996},{"c":1894.285,"h":1896.175,"l":1890,"n":392,"o":1893.39,"t":"2026-10-12T13:45:00Z","v":3257,"vw":1893.19394},{"c":1898.625,"h":1899.67,"l":1892.48,"n":410,"o":1894.61,"t":"2026-10-12T13:50:00Z","v":2761,"vw":1896.210408},{"c":1899.935,"h":1904.99,"l":1898.79,"n":456,"o":1902.31,"t":"2026-10-12T13:55:00Z","v":3536,"vw":1901.458524},{"c":1894.34,"h":1899.99,"l":1891.57,"n":404,"o":1899.935,"t":"2026-10-12T14:00:00Z","v":3491,"vw":1895.915773},{"c":1899.24,"h":1900,"l":1893.44,"n":224,"o":1894.335,"t":"2026-10-12T14:05:00Z","v":1406,"vw":1896.108766},{"c":1899.59,"h":1901.81,"l":1897.98,"n":361,"o":1899.98,"t":"2026-10-12T14:10:00Z","v":2547,"vw":1900.108676},{"c":1900.4,"h":1903.86,"l":1898,"n":269,"o":1899.08,"t":"2026-10-12T14:15:00Z","v":3234,"vw":1901.794077},{"c":1903.96,"h":1906.93,"l":1901.755,"n":380,"o":1901.755,"t":"2026-10-12T14:20:00Z","v":3293,"vw":1904.41563},{"c":1910.23,"h":1910.465,"l":1902.2271,"n":438,"o":1903.965,"t":"2026-10-12T14:25:00Z","v":4374,"vw":1907.543756},{"c":1909.81,"h":1910.99,"l":1908.2601,"n":446,"o":1909.1,"t":"2026-10-12T14:30:00Z","v":3056,"vw":1909.67258},{"c":1908.975,"h":1911.295,"l":1907,"n":436,"o":1909.84,"t":"2026-10-12T14:35:00Z","v":3140,"vw":1909.149824},{"c":1904.11,"h":1909.05,"l":1903.6,"n":465,"o":1908.6,"t":"2026-10-12T14:40:00Z","v":3663,"vw":1906.469088},{"c":1902.33,"h":1906.945,"l":1902.09,"n":291,"o":1903.639,"t":"2026-10-12T14:45:00Z","v":2540,"vw":1904.132771},{"c":1896.51,"h":1902.2275,"l":1894.71,"n":599,"o":1902.2275,"t":"2026-10-12T14:50:00Z","v":9629,"vw":1897.94795},{"c":1894.885,"h":1898.85,"l":1892.25,"n":335,"o":1897.045,"t":"2026-10-12T14:55:00Z","v":4904,"vw":1894.819233},{"c":1896.65,"h":1898.01,"l":1893.68,"n":349,"o":1894.885,"t":"2026-10-12T15:00:00Z","v":4194,"vw":1896.522743},{"c":1900.035,"h":1900.035,"l":1897.9,"n":262,"o":1897.92,"t":"2026-10-12T15:05:00Z","v":1417,"vw":1898.84659},{"c":1900.175,"h":1901.19,"l":1897.91,"n":278,"o":1900.28,"t":"2026-10-12T15:10:00Z","v":3058,"vw":1900.253437},{"c":1901.01,"h":1903.39,"l":1900.04,"n":207,"o":1901.41,"t":"2026-10-12T15:15:00Z","v":1328,"vw":1901.366425},{"c":1909.45,"h":1909.45,"l":1900.42,"n":546,"o":1901.55,"t":"2026-10-12T15:20:00Z","v":7235,"vw":1903.490086},{"c":1911.9,"h":1912,"l":1909.3059,"n":390,"o":1909.99,"t":"2026-10-12T15:25:00Z","v":3666,"vw":1911.120992},{"c":1913.49,"h":1914,"l":1911.5,"n":379,"o":1911.91,"t":"2026-10-12T15:30:00Z","v":3249,"vw":1912.634239},{"c":1915.96,"h":1917.99,"l":1913.501,"n":469,"o":1913.54,"t":"2026-10-12T15:35:00Z","v":4646,"vw":1915.896768},{"c":1916.225,"h":1917.29,"l":1916.145,"n":268,"o":1916.595,"t":"2026-10-12T15:40:00Z","v":1626,"vw":1916.609152},{"c":1920.025,"h":1924.6,"l":1915.865,"n":626,"o":1916.225,"t":"2026-10-12T15:45:00Z","v":5459,"vw":1921.311874},{"c":1919.98,"h":1923.61,"l":1918.83,"n":357,"o":1920.29,"t":"2026-10-12T15:50:00Z","v":3082,"vw":1920.687982},{"c":1919.17,"h":1921.97,"l":1918.08,"n":394,"o":1920.7,"t":"2026-10-12T15:55:00Z","v":3099,"vw":1920.527668},{"c":1917.761,"h":1920.77,"l":1917.5,"n":297,"o":1919.1047,"t":"2026-10-12T16:00:00Z","v":2350,"vw":1919.011139},{"c":1920.29,"h":1920.92,"l":1917.87,"n":333,"o":1918.38,"t":"2026-10-12T16:05:00Z","v":3368,"vw":1919.153738},{"c":1921.29,"h":1922.58,"l":1920.74,"n":376,"o":1920.89,"t":"2026-10-12T16:10:00Z","v":2748,"vw":1921.611381},{"c":1921.295,"h":1922.58,"l":1920.77,"n":325,"o":1921,"t":"2026-10-12T16:15:00Z","v":2277,"vw":1921.965182},{"c":1919.315,"h":1921.84,"l":1918.1301,"n":213,"o":1921.29,"t":"2026-10-12T16:20:00Z","v":1620,"vw":1920.307148},{"c":1920.69,"h":1922.76,"l":1917.26,"n":553,"o":1919.32,"t":"2026-10-12T16:25:00Z","v":6728,"vw":1920.859904},{"c":1922.7,"h":1923,"l":1921.27,"n":322,"o":1921.52,"t":"2026-10-12T16:30:00Z","v":2069,"vw":1922.334628},{"c":1921.25,"h":1923.25,"l":1920.75,"n":214,"o":1923.25,"t":"2026-10-12T16:35:00Z","v":1365,"vw":1921.331738},{"c":1920.27,"h":1921.7,"l":1919.065,"n":301,"o":1921.25,"t":"2026-10-12T16:40:00Z","v":2320,"vw":1920.589456},{"c":1921.81,"h":1923.13,"l":1920.3,"n":420,"o":1920.97,"t":"2026-10-12T16:45:00Z","v":3249,"vw":1921.788397},{"c":1921.005,"h":1923.47,"l":1919.48,"n":468,"o":1921.715,"t":"2026-10-12T16:50:00Z","v":5931,"vw":1920.967177},{"c":1920.26,"h":1921.065,"l":1918.33,"n":412,"o":1921.005,"t":"2026-10-12T16:55:00Z","v":4416,"vw":1919.876653},{"c":1921.16,"h":1921.64,"l":1919.06,"n":270,"o":1920.265,"t":"2026-10-12T17:00:00Z","v":2682,"vw":1920.441079},{"c":1921.195,"h":1921.995,"l":1920.45,"n":307,"o":1921.15,"t":"2026-10-12T17:05:00Z","v":2419,"vw":1921.2145},{"c":1920.065,"h":1921.45,"l":1919.57,"n":315,"o":1920.675,"t":"2026-10-12T17:10:00Z","v":2900,"vw":1920.689059},{"c":1918.86,"h":1919.95,"l":1917.95,"n":270,"o":1919.945,"t":"2026-10-12T17:15:00Z","v":2833,"vw":1918.584209},{"c":1919.35,"h":1921.07,"l":1919.34,"n":255,"o":1919.56,"t":"2026-10-12T17:20:00Z","v":1448,"vw":1920.229334},{"c":1918.87,"h":1920.01,"l":1918.2,"n":217,"o":1919.84,"t":"2026-10-12T17:25:00Z","v":2514,"vw":1919.290681},{"c":1917.49,"h":1919.65,"l":1915.79,"n":298,"o":1919.65,"t":"2026-10-12T17:30:00Z","v":2465,"vw":1917.835209},{"c":1916.96,"h":1917.76,"l":1915.7,"n":331,"o":1917.49,"t":"2026-10-12T17:35:00Z","v":3169,"vw":1916.676111},{"c":1917.52,"h":1918.675,"l":1916.4,"n":308,"o":1917.3,"t":"2026-10-12T17:40:00Z","v":2450,"vw":1917.305813},{"c":1918.86,"h":1919.13,"l":1916.98,"n":354,"o":1917.57,"t":"2026-10-12T17:45:00Z","v":3349,"vw":1917.849544},{"c":1918,"h":1918.94,"l":1916.58,"n":460,"o":1918.935,"t":"2026-10-12T17:50:00Z","v":2999,"vw":1917.632692},{"c":1913.29,"h":1918.265,"l":1912.5,"n":276,"o":1918.18,"t":"2026-10-12T17:55:00Z","v":2268,"vw":1915.598788},{"c":1920.47,"h":1920.47,"l":1913.29,"n":363,"o":1913.29,"t":"2026-10-12T18:00:00Z","v":4804,"vw":1915.728812},{"c":1920.335,"h":1921.47,"l":1919.701,"n":298,"o":1921.28,"t":"2026-10-12T18:05:00Z","v":2288,"vw":1920.821715},{"c":1921.25,"h":1923.49,"l":1920.96,"n":274,"o":1920.97,"t":"2026-10-12T18:10:00Z","v":2653,"vw":1922.568842},{"c":1922.21,"h":1923.27,"l":1921.9,"n":338,"o":1922.53,"t":"2026-10-12T18:15:00Z","v":2956,"vw":1922.569307},{"c":1921.44,"h":1922.96,"l":1920.3001,"n":362,"o":1922.385,"t":"2026-10-12T18:20:00Z","v":2877,"vw":1922.203056},{"c":1917.505,"h":1922.17,"l":1916.49,"n":259,"o":1921.54,"t":"2026-10-12T18:25:00Z","v":2427,"vw":1919.403749},{"c":1917.54,"h":1918.445,"l":1915.55,"n":382,"o":1917.92,"t":"2026-10-12T18:30:00Z","v":4955,"vw":1916.558806},{"c":1916.125,"h":1917.02,"l":1914.13,"n":232,"o":1917.015,"t":"2026-10-12T18:35:00Z","v":1447,"vw":1915.980412},{"c":1915.92,"h":1917.99,"l":1915.92,"n":367,"o":1916.475,"t":"2026-10-12T18:40:00Z","v":2911,"vw":1917.157712},{"c":1914.93,"h":1917.345,"l":1914.93,"n":350,"o":1916.89,"t":"2026-10-12T18:45:00Z","v":2178,"vw":1916.589465},{"c":1914.15,"h":1915.31,"l":1912.94,"n":256,"o":1915.245,"t":"2026-10-12T18:50:00Z","v":1230,"vw":1914.717841},{"c":1912.64,"h":1914.795,"l":1912.28,"n":299,"o":1914.47,"t":"2026-10-12T18:55:00Z","v":1776,"vw":1913.621047},{"c":1915.48,"h":1915.48,"l":1911.515,"n":308,"o":1912.28,"t":"2026-10-12T19:00:00Z","v":3607,"vw":1913.940109},{"c":1918.095,"h":1918.095,"l":1915.42,"n":290,"o":1915.47,"t":"2026-10-12T19:05:00Z","v":2298,"vw":1916.725259},{"c":1916.665,"h":1918.466,"l":1916.51,"n":304,"o":1918.39,"t":"2026-10-12T19:10:00Z","v":2964,"vw":1917.392909},{"c":1914.63,"h":1916.97,"l":1914.08,"n":325,"o":1916.665,"t":"2026-10-12T19:15:00Z","v":2635,"vw":1915.241131},{"c":1908.125,"h":1915.55,"l":1907.316,"n":671,"o":1914.77,"t":"2026-10-12T19:20:00Z","v":9864,"vw":1910.41624},{"c":1905.765,"h":1909.33,"l":1902.8075,"n":627,"o":1908.1,"t":"2026-10-12T19:25:00Z","v":7622,"vw":1905.803462},{"c":1911.13,"h":1912.81,"l":1905.71,"n":602,"o":1905.775,"t":"2026-10-12T19:30:00Z","v":8270,"vw":1907.752953},{"c":1909.11,"h":1912.12,"l":1907.65,"n":459,"o":1910.35,"t":"2026-10-12T19:35:00Z","v":4776,"vw":1909.759165},{"c":1903.82,"h":1909.94,"l":1903.82,"n":427,"o":1908.805,"t":"2026-10-12T19:40:00Z","v":3812,"vw":1906.039937},{"c":1905.755,"h":1907.49,"l":1904.02,"n":483,"o":1904.565,"t":"2026-10-12T19:45:00Z","v":3949,"vw":1905.115446},{"c":1897.57,"h":1905.09,"l":1896.51,"n":1141,"o":1905.09,"t":"2026-10-12T19:50:00Z","v":10956,"vw":1901.544728},{"c":1892.44,"h":1896.44,"l":1891.72,"n":3041,"o":1895.46,"t":"2026-10-12T19:55:00Z","v":32435,"vw":1893.238048},{"c":1891.06,"h":1892.44,"l":1890.06,"n":85,"o":1892.44,"t":"2026-10-12T20:00:00Z","v":58220,"vw":1892.43859},{"c":1893,"h":1896.2116,"l":1893,"n":5,"o":1896.2116,"t":"2026-10-12T20:05:00Z","v":23,"vw":1894.6058},{"c":1892.44,"h":1892.44,"l":1892.44,"n":3,"o":1892.44,"t":"2026-10-12T20:15:00Z","v":16354,"vw":1892.44},{"c":1900,"h":1900,"l":1896.9,"n":7,"o":1896.9,"t":"2026-10-12T20:20:00Z","v":125,"vw":1899.621951},{"c":1910.5084,"h":1910.5084,"l":1910.5084,"n":2,"o":1910.5084,"t":"2026-10-12T20:25:00Z","v":40,"vw":1910.5084},{"c":1910.5084,"h":1910.5084,"l":1893.03,"n":6,"o":1893.03,"t":"2026-10-12T20:30:00Z","v":25,"vw":1901.7692},{"c":1893.1,"h":1893.1,"l":1893.1,"n":21,"o":1893.1,"t":"2026-10-12T20:50:00Z","v":205,"vw":1893.1},{"c":1892,"h":1892,"l":1892,"n":2,"o":1892,"t":"2026-10-12T21:20:00Z","v":30,"vw":1892},{"c":1892.35,"h":1892.35,"l":1892.35,"n":2,"o":1892.35,"t":"2026-10-12T21:45:00Z","v":15,"vw":1892.35},{"c":1893,"h":1893,"l":1893,"n":1,"o":1893,"t":"2026-10-12T22:15:00Z","v":10,"vw":1893},{"c":1892.64,"h":1892.64,"l":1892.64,"n":1,"o":1892.64,"t":"2026-10-12T22:40:00Z","v":21,"vw":1892.64},{"c":1892.1382,"h":1892.1382,"l":1892.1382,"n":1,"o":1892.1382,"t":"2026-10-12T23:30:00Z","v":12,"vw":1892.1382},{"c":1892.46,"h":1893,"l":1892.46,"n":4,"o":1893,"t":"2026-10-12T23:50:00Z","v":33,"vw":1892.64},{"c":1892,"h":1893.01,"l":1892,"n":7,"o":1893,"t":"2026-10-12T23:55:00Z","v":84,"vw":1892.82388},{"c":1893.43,"h":1893.43,"l":1893.43,"n":3,"o":1893.43,"t":"2026-10-13T08:00:00Z","v":38,"vw":1893.43},{"c":1891.14,"h":1891.14,"l":1891.14,"n":9,"o":1891.14,"t":"2026-10-13T09:50:00Z","v":31,"vw":1891.14},{"c":1890.7137,"h":1890.7137,"l":1890.7137,"n":2,"o":1890.7137,"t":"2026-10-13T11:05:00Z","v":501,"vw":1890.7137},{"c":1895,"h":1895,"l":1895,"n":6,"o":1895,"t":"2026-10-13T11:20:00Z","v":25,"vw":1895},{"c":1894,"h":1894,"l":1894,"n":1,"o":1894,"t":"2026-10-13T12:10:00Z","v":10,"vw":1894},{"c":1888,"h":1893.02,"l":1888,"n":35,"o":1890.4577,"t":"2026-10-13T12:15:00Z","v":1100,"vw":1889.383377},{"c":1882.97,"h":1888.06,"l":1882.94,"n":38,"o":1888.06,"t":"2026-10-13T12:50:00Z","v":594,"vw":1886.566388},{"c":1884.99,"h":1884.99,"l":1884.8921,"n":4,"o":1884.8921,"t":"2026-10-13T12:55:00Z","v":38,"vw":1884.929532},{"c":1883.0901,"h":1883.0901,"l":1882.96,"n":3,"o":1882.96,"t":"2026-10-13T13:00:00Z","v":26,"vw":1883.01204},{"c":1883.0431,"h":1883.0431,"l":1883.0431,"n":1,"o":1883.0431,"t":"2026-10-13T13:05:00Z","v":20,"vw":1883.0431},{"c":1872.01,"h":1885,"l":1872.01,"n":19,"o":1885,"t":"2026-10-13T13:25:00Z","v":470,"vw":1878.956126},{"c":1892.81,"h":1900,"l":1872,"n":921,"o":1875.7,"t":"2026-10-13T13:30:00Z","v":7742,"vw":1884.031516},{"c":1896.23,"h":1903.64,"l":1892.63,"n":565,"o":1892.81,"t":"2026-10-13T13:35:00Z","v":4083,"vw":1896.851256},{"c":1901.83,"h":1903.115,"l":1890.86,"n":345,"o":1896.835,"t":"2026-10-13T13:40:00Z","v":2686,"vw":1898.610234},{"c":1898.245,"h":1904.445,"l":1896.8091,"n":303,"o":1901.835,"t":"2026-10-13T13:45:00Z","v":2308,"vw":1901.04277},{"c":1897.03,"h":1898.17,"l":1892.73,"n":343,"o":1897.8812,"t":"2026-10-13T13:50:00Z","v":2985,"vw":1895.951738},{"c":1901.83,"h":1902.86,"l":1893.3,"n":304,"o":1895.9,"t":"2026-10-13T13:55:00Z","v":3579,"vw":1896.945766},{"c":1894.0477,"h":1901.83,"l":1892.043,"n":258,"o":1901.83,"t":"2026-10-13T14:00:00Z","v":1286,"vw":1896.374869},{"c":1890.79,"h":1894.3,"l":1890,"n":339,"o":1892,"t":"2026-10-13T14:05:00Z","v":2874,"vw":1892.156555},{"c":1890.98,"h":1893.31,"l":1887.83,"n":531,"o":1891.98,"t":"2026-10-13T14:10:00Z","v":6037,"vw":1890.239579},{"c":1893.39,"h":1894.055,"l":1889.47,"n":292,"o":1890.21,"t":"2026-10-13T14:15:00Z","v":2582,"vw":1891.17082},{"c":1900.2,"h":1901.27,"l":1894.541,"n":353,"o":1894.541,"t":"2026-10-13T14:20:00Z","v":2377,"vw":1898.439446},{"c":1903.48,"h":1904.8,"l":1899.84,"n":376,"o":1901.34,"t":"2026-10-13T14:25:00Z","v":2353,"vw":1902.441311},{"c":1901.285,"h":1903.98,"l":1901.285,"n":323,"o":1903.46,"t":"2026-10-13T14:30:00Z","v":1863,"vw":1903.081317},{"c":1900,"h":1902.67,"l":1898.86,"n":278,"o":1901.44,"t":"2026-10-13T14:35:00Z","v":3357,"vw":1900.506959},{"c":1894.69,"h":1901.02,"l":1894.69,"n":220,"o":1900,"t":"2026-10-13T14:40:00Z","v":1937,"vw":1899.025722},{"c":1890.22,"h":1895.18,"l":1890.22,"n":212,"o":1894.69,"t":"2026-10-13T14:45:00Z","v":1337,"vw":1893.794533},{"c":1892.875,"h":1895.16,"l":1888.1058,"n":325,"o":1890.95,"t":"2026-10-13T14:50:00Z","v":2887,"vw":1891.770993},{"c":1895.5764,"h":1897.47,"l":1890.77,"n":233,"o":1892.88,"t":"2026-10-13T14:55:00Z","v":2817,"vw":1895.369412},{"c":1897.85,"h":1897.85,"l":1894.64,"n":158,"o":1896.14,"t":"2026-10-13T15:00:00Z","v":713,"vw":1896.355609},{"c":1897.15,"h":1898.5,"l":1894.72,"n":203,"o":1896.0257,"t":"2026-10-13T15:05:00Z","v":1297,"vw":1896.189259},{"c":1896.925,"h":1898.06,"l":1895.9402,"n":155,"o":1898.06,"t":"2026-10-13T15:10:00Z","v":1383,"vw":1896.955269},{"c":1898.03,"h":1898.03,"l":1896.05,"n":174,"o":1896.92,"t":"2026-10-13T15:15:00Z","v":1071,"vw":1897.260536},{"c":1897.91,"h":1898.4199,"l":1895.41,"n":237,"o":1897.66,"t":"2026-10-13T15:20:00Z","v":1892,"vw":1896.701009},{"c":1893.67,"h":1897.68,"l":1892.18,"n":248,"o":1897.68,"t":"2026-10-13T15:25:00Z","v":1648,"vw":1895.611563},{"c":1896.23,"h":1898.98,"l":1890.61,"n":604,"o":1893.2,"t":"2026-10-13T15:30:00Z","v":9408,"vw":1893.860038},{"c":1893.1506,"h":1896.605,"l":1893.15,"n":127,"o":1895.66,"t":"2026-10-13T15:35:00Z","v":441,"vw":1895.084287},{"c":1889.3742,"h":1891.06,"l":1888.8136,"n":193,"o":1891.03,"t":"2026-10-13T15:40:00Z","v":1794,"vw":1890.258008},{"c":1890.83,"h":1890.83,"l":1889.1,"n":202,"o":1889.64,"t":"2026-10-13T15:45:00Z","v":1438,"vw":1889.979695},{"c":1890.185,"h":1893.11,"l":1889.9,"n":210,"o":1890.81,"t":"2026-10-13T15:50:00Z","v":1366,"vw":1891.592662},{"c":1892.755,"h":1893.61,"l":1890,"n":202,"o":1891.12,"t":"2026-10-13T15:55:00Z","v":1427,"vw":1892.281833},{"c":1892.22,"h":1893.89,"l":1889.82,"n":175,"o":1890.99,"t":"2026-10-13T16:00:00Z","v":914,"vw":1891.549664},{"c":1893.85,"h":1893.85,"l":1890.6373,"n":132,"o":1891.06,"t":"2026-10-13T16:05:00Z","v":2076,"vw":1892.831242},{"c":1894.86,"h":1895.98,"l":1892.86,"n":185,"o":1892.86,"t":"2026-10-13T16:10:00Z","v":890,"vw":1894.511917},{"c":1896.06,"h":1897.13,"l":1894.88,"n":243,"o":1895.29,"t":"2026-10-13T16:15:00Z","v":1893,"vw":1896.361049},{"c":1892.815,"h":1896.05,"l":1892.81,"n":165,"o":1896.05,"t":"2026-10-13T16:20:00Z","v":1033,"vw":1894.40829},{"c":1889.8425,"h":1892.42,"l":1889.095,"n":173,"o":1892.42,"t":"2026-10-13T16:25:00Z","v":1165,"vw":1891.493121},{"c":1891.85,"h":1893.0201,"l":1889.77,"n":239,"o":1890.155,"t":"2026-10-13T16:30:00Z","v":1457,"vw":1891.026623},{"c":1890.79,"h":1892.75,"l":1890.32,"n":88,"o":1891.99,"t":"2026-10-13T16:35:00Z","v":454,"vw":1891.768783},{"c":1891.28,"h":1892.05,"l":1890.54,"n":148,"o":1890.54,"t":"2026-10-13T16:40:00Z","v":550,"vw":1891.301066},{"c":1891.055,"h":1891.3125,"l":1890.34,"n":141,"o":1891.3125,"t":"2026-10-13T16:45:00Z","v":563,"vw":1890.905917},{"c":1892,"h":1894.99,"l":1891.03,"n":350,"o":1891.045,"t":"2026-10-13T16:50:00Z","v":2727,"vw":1893.524219},{"c":1892.21,"h":1892.26,"l":1890.31,"n":167,"o":1892,"t":"2026-10-13T16:55:00Z","v":544,"vw":1891.578079},{"c":1894.25,"h":1894.5,"l":1890.31,"n":217,"o":1890.31,"t":"2026-10-13T17:00:00Z","v":1405,"vw":1893.600022},{"c":1893.23,"h":1895.25,"l":1892.91,"n":162,"o":1894.41,"t":"2026-10-13T17:05:00Z","v":2383,"vw":1894.179406},{"c":1892.52,"h":1893.23,"l":1892,"n":122,"o":1893.23,"t":"2026-10-13T17:10:00Z","v":621,"vw":1892.349257},{"c":1892.08,"h":1893.15,"l":1891.3,"n":290,"o":1893.04,"t":"2026-10-13T17:15:00Z","v":2726,"vw":1892.141475},{"c":1893.235,"h":1893.235,"l":1891.3,"n":155,"o":1891.3,"t":"2026-10-13T17:20:00Z","v":774,"vw":1892.224493},{"c":1893.005,"h":1894.19,"l":1893,"n":134,"o":1893.55,"t":"2026-10-13T17:25:00Z","v":553,"vw":1893.640525},{"c":1891.69,"h":1893.52,"l":1891.67,"n":228,"o":1893.06,"t":"2026-10-13T17:30:00Z","v":962,"vw":1892.474429},{"c":1894.16,"h":1894.16,"l":1892.3375,"n":181,"o":1892.3375,"t":"2026-10-13T17:35:00Z","v":931,"vw":1893.268844},{"c":1892.61,"h":1894.06,"l":1891.67,"n":192,"o":1894,"t":"2026-10-13T17:40:00Z","v":1374,"vw":1892.838363},{"c":1889.17,"h":1892.72,"l":1888.94,"n":394,"o":1892.72,"t":"2026-10-13T17:45:00Z","v":2662,"vw":1891.166785},{"c":1887.19,"h":1888.89,"l":1887.08,"n":235,"o":1888.8,"t":"2026-10-13T17:50:00Z","v":1753,"vw":1888.448022},{"c":1890.235,"h":1890.43,"l":1886.985,"n":190,"o":1886.985,"t":"2026-10-13T17:55:00Z","v":1886,"vw":1888.804265},{"c":1888.635,"h":1889.675,"l":1887.64,"n":212,"o":1889.675,"t":"2026-10-13T18:00:00Z","v":1094,"vw":1888.770751},{"c":1891.97,"h":1892.66,"l":1889.26,"n":246,"o":1889.26,"t":"2026-10-13T18:05:00Z","v":2502,"vw":1891.13442},{"c":1888.06,"h":1891.99,"l":1888.06,"n":227,"o":1891.99,"t":"2026-10-13T18:10:00Z","v":2605,"vw":1889.888498},{"c":1886.32,"h":1888.6,"l":1886.32,"n":222,"o":1888.05,"t":"2026-10-13T18:15:00Z","v":1553,"vw":1887.815122},{"c":1886.05,"h":1887.23,"l":1885.59,"n":231,"o":1886.34,"t":"2026-10-13T18:20:00Z","v":2236,"vw":1886.585839},{"c":1884.39,"h":1886.04,"l":1883.63,"n":291,"o":1885.38,"t":"2026-10-13T18:25:00Z","v":3257,"vw":1885.036143},{"c":1885.13,"h":1885.13,"l":1883.84,"n":232,"o":1884.41,"t":"2026-10-13T18:30:00Z","v":1121,"vw":1884.356999},{"c":1885.72,"h":1885.81,"l":1884.48,"n":208,"o":1885.135,"t":"2026-10-13T18:35:00Z","v":1859,"vw":1885.090434},{"c":1885.375,"h":1886.625,"l":1885.375,"n":148,"o":1885.96,"t":"2026-10-13T18:40:00Z","v":970,"vw":1886.214184},{"c":1885.77,"h":1886.32,"l":1885.26,"n":153,"o":1885.2625,"t":"2026-10-13T18:45:00Z","v":736,"vw":1885.80395},{"c":1886.895,"h":1888.15,"l":1886.19,"n":186,"o":1886.25,"t":"2026-10-13T18:50:00Z","v":1224,"vw":1886.886061},{"c":1885.115,"h":1886.895,"l":1884.97,"n":204,"o":1886.895,"t":"2026-10-13T18:55:00Z","v":1531,"vw":1885.747341},{"c":1886.42,"h":1886.545,"l":1884.26,"n":352,"o":1885.705,"t":"2026-10-13T19:00:00Z","v":3135,"vw":1885.198487},{"c":1885.74,"h":1886.061,"l":1882.635,"n":302,"o":1886.06,"t":"2026-10-13T19:05:00Z","v":3546,"vw":1885.014281},{"c":1887.91,"h":1887.99,"l":1884.72,"n":306,"o":1886.005,"t":"2026-10-13T19:10:00Z","v":2483,"vw":1886.173395},{"c":1885.745,"h":1887.91,"l":1885.745,"n":206,"o":1887.91,"t":"2026-10-13T19:15:00Z","v":1309,"vw":1886.527072},{"c":1881.585,"h":1886.455,"l":1881.585,"n":318,"o":1885.73,"t":"2026-10-13T19:20:00Z","v":2286,"vw":1883.994472},{"c":1883.545,"h":1883.95,"l":1880.19,"n":371,"o":1881.27,"t":"2026-10-13T19:25:00Z","v":3116,"vw":1881.704822},{"c":1885.375,"h":1885.375,"l":1881.36,"n":401,"o":1882.96,"t":"2026-10-13T19:30:00Z","v":3961,"vw":1883.316071},{"c":1884.23,"h":1885.75,"l":1883.58,"n":365,"o":1885.375,"t":"2026-10-13T19:35:00Z","v":3077,"vw":1884.335941},{"c":1882.46,"h":1884.53,"l":1881.3805,"n":606,"o":1884.45,"t":"2026-10-13T19:40:00Z","v":4628,"vw":1883.34835},{"c":1883.75,"h":1884.15,"l":1880.83,"n":549,"o":1882.12,"t":"2026-10-13T19:45:00Z","v":3795,"vw":1882.096625},{"c":1879.92,"h":1884.5,"l":1879.12,"n":731,"o":1884.12,"t":"2026-10-13T19:50:00Z","v":5380,"vw":1882.586465},{"c":1875.4,"h":1879.99,"l":1875.31,"n":1950,"o":1879.14,"t":"2026-10-13T19:55:00Z","v":19495,"vw":1876.991975},{"c":1872,"h":1876.04,"l":1872,"n":85,"o":1876.04,"t":"2026-10-13T20:00:00Z","v":50668,"vw":1876.007157},{"c":1876.04,"h":1876.04,"l":1870,"n":24,"o":1872,"t":"2026-10-13T20:05:00Z","v":1126,"vw":1875.85781},{"c":1877,"h":1877,"l":1877,"n":3,"o":1877,"t":"2026-10-13T20:25:00Z","v":31,"vw":1877},{"c":1876,"h":1876,"l":1876,"n":1,"o":1876,"t":"2026-10-13T20:35:00Z","v":10,"vw":1876},{"c":1892.265,"h":1892.265,"l":1892.265,"n":2,"o":1892.265,"t":"2026-10-13T21:00:00Z","v":11,"vw":1892.265},{"c":1876.02,"h":1876.02,"l":1876.02,"n":1,"o":1876.02,"t":"2026-10-13T21:25:00Z","v":20,"vw":1876.02},{"c":1870.75,"h":1870.75,"l":1870.75,"n":1,"o":1870.75,"t":"2026-10-13T22:15:00Z","v":17,"vw":1870.75},{"c":1872.588,"h":1872.588,"l":1872.588,"n":1,"o":1872.588,"t":"2026-10-13T23:00:00Z","v":25,"vw":1872.588},{"c":1877.24,"h":1877.24,"l":1877.24,"n":12,"o":1877.24,"t":"2026-10-14T08:00:00Z","v":40,"vw":1877.24},{"c":1879,"h":1879,"l":1879,"n":2,"o":1879,"t":"2026-10-14T11:05:00Z","v":11,"vw":1879},{"c":1879.02,"h":1885,"l":1879.02,"n":23,"o":1885,"t":"2026-10-14T12:30:00Z","v":136,"vw":1880.107273},{"c":1875,"h":1878,"l":1875,"n":5,"o":1878,"t":"2026-10-14T12:35:00Z","v":33,"vw":1877},{"c":1875,"h":1875,"l":1875,"n":6,"o":1875,"t":"2026-10-14T12:40:00Z","v":33,"vw":1875},{"c":1875.71,"h":1875.71,"l":1875.71,"n":7,"o":1875.71,"t":"2026-10-14T12:50:00Z","v":29,"vw":1875.71},{"c":1864.9,"h":1870.23,"l":1864.9,"n":70,"o":1870.23,"t":"2026-10-14T13:10:00Z","v":780,"vw":1869.169129},{"c":1859.03,"h":1865.06,"l":1859.03,"n":35,"o":1865.06,"t":"2026-10-14T13:15:00Z","v":254,"vw":1863.171698},{"c":1872.5275,"h":1880.59,"l":1856,"n":821,"o":1863.01,"t":"2026-10-14T13:30:00Z","v":9814,"vw":1865.591112},{"c":1870.865,"h":1875.21,"l":1868.2702,"n":323,"o":1869.27,"t":"2026-10-14T13:35:00Z","v":2690,"vw":1871.291804},{"c":1871.11,"h":1874.92,"l":1867.12,"n":361,"o":1870.865,"t":"2026-10-14T13:40:00Z","v":2809,"vw":1871.076754},{"c":1875.495,"h":1877.16,"l":1870.9,"n":374,"o":1872.46,"t":"2026-10-14T13:45:00Z","v":4348,"vw":1873.53665},{"c":1867.6,"h":1875.61,"l":1865.73,"n":295,"o":1875.14,"t":"2026-10-14T13:50:00Z","v":3141,"vw":1868.654354},{"c":1864.68,"h":1868.84,"l":1863.44,"n":268,"o":1867.16,"t":"2026-10-14T13:55:00Z","v":1577,"vw":1865.873866},{"c":1857,"h":1864.675,"l":1857,"n":422,"o":1864.675,"t":"2026-10-14T14:00:00Z","v":4968,"vw":1861.531341},{"c":1848,"h":1858.48,"l":1847.22,"n":567,"o":1857,"t":"2026-10-14T14:05:00Z","v":5003,"vw":1851.197239},{"c":1845.02,"h":1850.21,"l":1845,"n":566,"o":1848.51,"t":"2026-10-14T14:10:00Z","v":4931,"vw":1847.429361},{"c":1841.7,"h":1846.32,"l":1838.01,"n":556,"o":1845,"t":"2026-10-14T14:15:00Z","v":5786,"vw":1843.705602},{"c":1838.65,"h":1841.12,"l":1834.76,"n":480,"o":1841.12,"t":"2026-10-14T14:20:00Z","v":3924,"vw":1837.322424},{"c":1839.56,"h":1841.03,"l":1837,"n":381,"o":1839.26,"t":"2026-10-14T14:25:00Z","v":2974,"vw":1838.739137},{"c":1840.25,"h":1840.25,"l":1832,"n":451,"o":1838.55,"t":"2026-10-14T14:30:00Z","v":3623,"vw":1836.090955},{"c":1833.25,"h":1840.14,"l":1833.155,"n":447,"o":1839.95,"t":"2026-10-14T14:35:00Z","v":4737,"vw":1836.950795},{"c":1838.575,"h":1838.8,"l":1833.26,"n":432,"o":1833.26,"t":"2026-10-14T14:40:00Z","v":3638,"vw":1835.224196},{"c":1838.245,"h":1842.32,"l":1836.13,"n":229,"o":1838.39,"t":"2026-10-14T14:45:00Z","v":1656,"vw":1838.798988},{"c":1830.63,"h":1837.54,"l":1829.0001,"n":558,"o":1837.121,"t":"2026-10-14T14:50:00Z","v":6117,"vw":1832.576423},{"c":1834.24,"h":1835.2,"l":1830.63,"n":209,"o":1830.74,"t":"2026-10-14T14:55:00Z","v":1505,"vw":1833.311903},{"c":1830.46,"h":1835.5075,"l":1830,"n":409,"o":1835.46,"t":"2026-10-14T15:00:00Z","v":3960,"vw":1831.576432},{"c":1830.515,"h":1832.4249,"l":1828.5485,"n":514,"o":1830,"t":"2026-10-14T15:05:00Z","v":3407,"vw":1830.01737},{"c":1830.3202,"h":1833.71,"l":1829.39,"n":373,"o":1829.39,"t":"2026-10-14T15:10:00Z","v":4134,"vw":1830.986132},{"c":1833.76,"h":1834.94,"l":1830.32,"n":336,"o":1832.4475,"t":"2026-10-14T15:15:00Z","v":3819,"vw":1832.987545},{"c":1833,"h":1834.7,"l":1832.47,"n":320,"o":1834.325,"t":"2026-10-14T15:20:00Z","v":2500,"vw":1833.583308},{"c":1829.865,"h":1832.47,"l":1829.305,"n":392,"o":1832.47,"t":"2026-10-14T15:25:00Z","v":2507,"vw":1831.014089},{"c":1828.93,"h":1831.76,"l":1828.2,"n":333,"o":1829.2,"t":"2026-10-14T15:30:00Z","v":2133,"vw":1829.842857},{"c":1831.035,"h":1831.035,"l":1826.59,"n":378,"o":1829.52,"t":"2026-10-14T15:35:00Z","v":2492,"vw":1828.610754},{"c":1826.91,"h":1833.2099,"l":1826,"n":428,"o":1831.85,"t":"2026-10-14T15:40:00Z","v":3882,"vw":1829.960331},{"c":1829.085,"h":1829.55,"l":1826.431,"n":207,"o":1826.99,"t":"2026-10-14T15:45:00Z","v":1912,"vw":1828.033591},{"c":1830.6225,"h":1830.6225,"l":1827.695,"n":358,"o":1829.72,"t":"2026-10-14T15:50:00Z","v":2806,"vw":1829.294043},{"c":1827.99,"h":1830.93,"l":1826.1,"n":296,"o":1830.22,"t":"2026-10-14T15:55:00Z","v":2390,"vw":1828.647702},{"c":1828.4601,"h":1829.235,"l":1826.14,"n":250,"o":1827.4,"t":"2026-10-14T16:00:00Z","v":2331,"vw":1827.567906},{"c":1829.7304,"h":1830.64,"l":1826.67,"n":300,"o":1830.64,"t":"2026-10-14T16:05:00Z","v":1584,"vw":1828.638909},{"c":1826.1,"h":1830.02,"l":1825.24,"n":357,"o":1830.02,"t":"2026-10-14T16:10:00Z","v":3010,"vw":1826.698717},{"c":1825.78,"h":1827.85,"l":1825.18,"n":283,"o":1825.935,"t":"2026-10-14T16:15:00Z","v":2557,"vw":1826.850923},{"c":1829.72,"h":1829.72,"l":1824.9,"n":471,"o":1825.98,"t":"2026-10-14T16:20:00Z","v":4163,"vw":1826.450027},{"c":1830.35,"h":1830.98,"l":1829,"n":233,"o":1829.51,"t":"2026-10-14T16:25:00Z","v":1158,"vw":1830.038847},{"c":1828.67,"h":1830.9491,"l":1825.59,"n":351,"o":1830.14,"t":"2026-10-14T16:30:00Z","v":1873,"vw":1828.843182},{"c":1827.81,"h":1828.7378,"l":1826.47,"n":284,"o":1828.05,"t":"2026-10-14T16:35:00Z","v":1436,"vw":1827.86027},{"c":1826.619,"h":1827.43,"l":1825.385,"n":344,"o":1827.02,"t":"2026-10-14T16:40:00Z","v":2088,"vw":1826.498588},{"c":1828.98,"h":1828.98,"l":1826.21,"n":351,"o":1826.61,"t":"2026-10-14T16:45:00Z","v":2089,"vw":1827.455065},{"c":1828.59,"h":1829.5,"l":1828.245,"n":252,"o":1828.46,"t":"2026-10-14T16:50:00Z","v":1749,"vw":1828.842535},{"c":1829.99,"h":1829.99,"l":1825.485,"n":334,"o":1828.475,"t":"2026-10-14T16:55:00Z","v":4856,"vw":1827.083758},{"c":1833.84,"h":1833.8896,"l":1830.29,"n":367,"o":1831,"t":"2026-10-14T17:00:00Z","v":3957,"vw":1832.54476},{"c":1836.995,"h":1837.68,"l":1832.6201,"n":277,"o":1833.83,"t":"2026-10-14T17:05:00Z","v":1606,"vw":1834.224032},{"c":1834.035,"h":1837.21,"l":1832.81,"n":347,"o":1836.99,"t":"2026-10-14T17:10:00Z","v":2381,"vw":1834.565859},{"c":1834.99,"h":1836.055,"l":1833.12,"n":270,"o":1833.43,"t":"2026-10-14T17:15:00Z","v":2430,"vw":1833.920523},{"c":1835.6725,"h":1837.64,"l":1834.87,"n":338,"o":1835.25,"t":"2026-10-14T17:20:00Z","v":3160,"vw":1835.920905},{"c":1835.175,"h":1837.04,"l":1834.06,"n":241,"o":1837.04,"t":"2026-10-14T17:25:00Z","v":1676,"vw":1835.242704},{"c":1836.505,"h":1836.505,"l":1834.045,"n":318,"o":1834.67,"t":"2026-10-14T17:30:00Z","v":1958,"vw":1835.065066},{"c":1834.89,"h":1836.9895,"l":1834.11,"n":209,"o":1836.215,"t":"2026-10-14T17:35:00Z","v":1284,"vw":1835.043682},{"c":1832.525,"h":1834.385,"l":1832.3501,"n":244,"o":1834.1,"t":"2026-10-14T17:40:00Z","v":1293,"vw":1833.448938},{"c":1833.325,"h":1834.23,"l":1832.505,"n":212,"o":1832.87,"t":"2026-10-14T17:45:00Z","v":1519,"vw":1833.632738},{"c":1830.98,"h":1833.87,"l":1827.835,"n":534,"o":1833.87,"t":"2026-10-14T17:50:00Z","v":2830,"vw":1830.060938},{"c":1823.48,"h":1831.59,"l":1822.1,"n":694,"o":1830.88,"t":"2026-10-14T17:55:00Z","v":7583,"vw":1826.184499},{"c":1819.565,"h":1824.55,"l":1818.88,"n":642,"o":1824.41,"t":"2026-10-14T18:00:00Z","v":5604,"vw":1821.192611},{"c":1818.09,"h":1822.86,"l":1818.09,"n":678,"o":1819.52,"t":"2026-10-14T18:05:00Z","v":6066,"vw":1820.175566},{"c":1820.6,"h":1821.28,"l":1817.58,"n":405,"o":1818.24,"t":"2026-10-14T18:10:00Z","v":2807,"vw":1819.327255},{"c":1822.875,"h":1823.7699,"l":1820.6,"n":334,"o":1820.6,"t":"2026-10-14T18:15:00Z","v":2076,"vw":1821.688405},{"c":1822.855,"h":1822.905,"l":1819.415,"n":427,"o":1822.02,"t":"2026-10-14T18:20:00Z","v":3826,"vw":1820.531571},{"c":1826.09,"h":1826.09,"l":1821.15,"n":348,"o":1822.855,"t":"2026-10-14T18:25:00Z","v":2687,"vw":1823.264473},{"c":1825.66,"h":1826.6875,"l":1825.06,"n":255,"o":1826.6875,"t":"2026-10-14T18:30:00Z","v":1452,"vw":1825.837852},{"c":1828.74,"h":1829.9699,"l":1825.95,"n":257,"o":1825.95,"t":"2026-10-14T18:35:00Z","v":1800,"vw":1827.662037},{"c":1825.37,"h":1829.69,"l":1823.2701,"n":465,"o":1828.75,"t":"2026-10-14T18:40:00Z","v":3284,"vw":1826.00248},{"c":1826.685,"h":1827.15,"l":1824.875,"n":321,"o":1824.875,"t":"2026-10-14T18:45:00Z","v":2065,"vw":1826.086052},{"c":1827.305,"h":1829.02,"l":1826.685,"n":418,"o":1826.685,"t":"2026-10-14T18:50:00Z","v":4045,"vw":1828.022935},{"c":1828.1875,"h":1829.29,"l":1826.69,"n":348,"o":1827.2925,"t":"2026-10-14T18:55:00Z","v":3244,"vw":1827.49765},{"c":1827.1,"h":1828.3,"l":1825.8625,"n":348,"o":1828.3,"t":"2026-10-14T19:00:00Z","v":3355,"vw":1827.10232},{"c":1826.99,"h":1827.86,"l":1825.03,"n":395,"o":1827.66,"t":"2026-10-14T19:05:00Z","v":2938,"vw":1826.211458},{"c":1828.795,"h":1829.14,"l":1826.85,"n":308,"o":1826.85,"t":"2026-10-14T19:10:00Z","v":1875,"vw":1827.989873},{"c":1829.02,"h":1829.31,"l":1825.63,"n":594,"o":1828.78,"t":"2026-10-14T19:15:00Z","v":6652,"vw":1827.968194},{"c":1830.7825,"h":1831.7734,"l":1829.05,"n":285,"o":1829.05,"t":"2026-10-14T19:20:00Z","v":1459,"vw":1830.783105},{"c":1830,"h":1831.02,"l":1829.01,"n":517,"o":1830.765,"t":"2026-10-14T19:25:00Z","v":3683,"vw":1830.005316},{"c":1833.82,"h":1833.82,"l":1828.885,"n":545,"o":1830.36,"t":"2026-10-14T19:30:00Z","v":4154,"vw":1830.79535},{"c":1829.125,"h":1833.565,"l":1829.125,"n":362,"o":1833.565,"t":"2026-10-14T19:35:00Z","v":2369,"vw":1830.773386},{"c":1830.84,"h":1832.76,"l":1829.26,"n":535,"o":1829.26,"t":"2026-10-14T19:40:00Z","v":4332,"vw":1830.839944},{"c":1833.495,"h":1833.97,"l":1828.66,"n":640,"o":1830.865,"t":"2026-10-14T19:45:00Z","v":5649,"vw":1830.431686},{"c":1832.39,"h":1836.69,"l":1832.39,"n":727,"o":1833.495,"t":"2026-10-14T19:50:00Z","v":5717,"vw":1834.41256},{"c":1840.01,"h":1840.25,"l":1832.39,"n":2259,"o":1832.395,"t":"2026-10-14T19:55:00Z","v":16033,"vw":1837.940379},{"c":1842.13,"h":1842.13,"l":1839.11,"n":92,"o":1839.11,"t":"2026-10-14T20:00:00Z","v":47580,"vw":1839.111359},{"c":1835,"h":1835,"l":1835,"n":1,"o":1835,"t":"2026-10-14T20:15:00Z","v":11,"vw":1835},{"c":1843,"h":1843,"l":1839.68,"n":10,"o":1839.68,"t":"2026-10-14T20:35:00Z","v":126,"vw":1840.381404},{"c":1838,"h":1838,"l":1838,"n":2,"o":1838,"t":"2026-10-14T21:05:00Z","v":31,"vw":1838},{"c":1835.01,"h":1835.01,"l":1835.01,"n":1,"o":1835.01,"t":"2026-10-14T22:00:00Z","v":11,"vw":1835.01},{"c":1826.626,"h":1827.0726,"l":1826.626,"n":2,"o":1827.0726,"t":"2026-10-14T22:30:00Z","v":60,"vw":1826.774867},{"c":1830.06,"h":1830.06,"l":1830,"n":11,"o":1830,"t":"2026-10-14T22:35:00Z","v":47,"vw":1830.027273},{"c":1835,"h":1835,"l":1835,"n":4,"o":1835,"t":"2026-10-14T22:50:00Z","v":17,"vw":1835},{"c":1830,"h":1830,"l":1830,"n":1,"o":1830,"t":"2026-10-14T23:15:00Z","v":64,"vw":1830},{"c":1831,"h":1835,"l":1831,"n":2,"o":1835,"t":"2026-10-14T23:25:00Z","v":20,"vw":1833},{"c":1819.99,"h":1835,"l":1818.0012,"n":94,"o":1835,"t":"2026-10-15T08:00:00Z","v":514,"vw":1825.102839},{"c":1816.65,"h":1816.65,"l":1816.65,"n":1,"o":1816.65,"t":"2026-10-15T08:20:00Z","v":20,"vw":1816.65},{"c":1827,"h":1827,"l":1817.82,"n":25,"o":1817.82,"t":"2026-10-15T08:25:00Z","v":206,"vw":1821.605064},{"c":1818.2323,"h":1818.2323,"l":1818.2323,"n":1,"o":1818.2323,"t":"2026-10-15T09:20:00Z","v":15,"vw":1818.2323},{"c":1820,"h":1820,"l":1820,"n":1,"o":1820,"t":"2026-10-15T11:00:00Z","v":28,"vw":1820},{"c":1819.33,"h":1819.33,"l":1819.33,"n":1,"o":1819.33,"t":"2026-10-15T11:45:00Z","v":10,"vw":1819.33},{"c":1820.06,"h":1820.06,"l":1820.06,"n":5,"o":1820.06,"t":"2026-10-15T11:50:00Z","v":42,"vw":1820.06},{"c":1819.33,"h":1819.33,"l":1819.33,"n":1,"o":1819.33,"t":"2026-10-15T12:00:00Z","v":10,"vw":1819.33},{"c":1822.23,"h":1822.23,"l":1822.23,"n":4,"o":1822.23,"t":"2026-10-15T12:10:00Z","v":18,"vw":1822.23},{"c":1819.65,"h":1819.65,"l":1819.65,"n":3,"o":1819.65,"t":"2026-10-15T12:30:00Z","v":17,"vw":1819.65},{"c":1834.94,"h":1834.94,"l":1820.8125,"n":21,"o":1820.8125,"t":"2026-10-15T12:40:00Z","v":181,"vw":1830.41097},{"c":1830,"h":1830,"l":1830,"n":1,"o":1830,"t":"2026-10-15T12:45:00Z","v":10,"vw":1830},{"c":1836,"h":1836,"l":1833.83,"n":17,"o":1833.87,"t":"2026-10-15T12:50:00Z","v":245,"vw":1835.267304},{"c":1835,"h":1835,"l":1835,"n":2,"o":1835,"t":"2026-10-15T12:55:00Z","v":11,"vw":1835},{"c":1831,"h":1831,"l":1831,"n":2,"o":1831,"t":"2026-10-15T13:05:00Z","v":11,"vw":1831},{"c":1831.15,"h":1832.6307,"l":1831.15,"n":9,"o":1832.6307,"t":"2026-10-15T13:10:00Z","v":52,"vw":1831.844424},{"c":1831.03,"h":1831.95,"l":1831.03,"n":20,"o":1831.95,"t":"2026-10-15T13:15:00Z","v":148,"vw":1831.327679},{"c":1830,"h":1830,"l":1830,"n":1,"o":1830,"t":"2026-10-15T13:20:00Z","v":15,"vw":1830},{"c":1831.01,"h":1836.6,"l":1811.05,"n":1245,"o":1829.99,"t":"2026-10-15T13:30:00Z","v":11608,"vw":1826.545583},{"c":1835.025,"h":1841,"l":1830.395,"n":825,"o":1830.395,"t":"2026-10-15T13:35:00Z","v":8886,"vw":1836.87292},{"c":1822.07,"h":1838.22,"l":1820,"n":668,"o":1834.91,"t":"2026-10-15T13:40:00Z","v":6993,"vw":1826.724905},{"c":1831.305,"h":1834.28,"l":1820.17,"n":836,"o":1821.995,"t":"2026-10-15T13:45:00Z","v":8618,"vw":1824.724001},{"c":1831.67,"h":1838.89,"l":1829.145,"n":721,"o":1834.28,"t":"2026-10-15T13:50:00Z","v":6433,"vw":1834.914175},{"c":1836.41,"h":1839.91,"l":1831.44,"n":675,"o":1831.44,"t":"2026-10-15T13:55:00Z","v":6365,"vw":1836.324035},{"c":1848.555,"h":1848.91,"l":1834.27,"n":690,"o":1836.64,"t":"2026-10-15T14:00:00Z","v":6923,"vw":1840.894307},{"c":1849,"h":1851.585,"l":1846.32,"n":565,"o":1848.69,"t":"2026-10-15T14:05:00Z","v":3914,"vw":1849.343974},{"c":1847.09,"h":1853.65,"l":1844.7358,"n":655,"o":1851.1099,"t":"2026-10-15T14:10:00Z","v":7231,"vw":1848.502904},{"c":1840.04,"h":1847.16,"l":1836.51,"n":459,"o":1847.09,"t":"2026-10-15T14:15:00Z","v":3599,"vw":1840.651236},{"c":1838.94,"h":1842.6775,"l":1834.67,"n":271,"o":1839.7,"t":"2026-10-15T14:20:00Z","v":5242,"vw":1839.583999},{"c":1840.12,"h":1841.545,"l":1837.9825,"n":264,"o":1839.64,"t":"2026-10-15T14:25:00Z","v":2143,"vw":1839.367958},{"c":1840.725,"h":1845,"l":1839.9606,"n":486,"o":1840.57,"t":"2026-10-15T14:30:00Z","v":4404,"vw":1842.546205},{"c":1846,"h":1848.4299,"l":1838.95,"n":323,"o":1839.97,"t":"2026-10-15T14:35:00Z","v":3820,"vw":1842.755623},{"c":1846.805,"h":1847.65,"l":1844.435,"n":268,"o":1846.17,"t":"2026-10-15T14:40:00Z","v":3987,"vw":1845.800049},{"c":1856,"h":1856,"l":1846.85,"n":450,"o":1846.85,"t":"2026-10-15T14:45:00Z","v":4815,"vw":1849.805232},{"c":1865,"h":1866,"l":1856.16,"n":466,"o":1856.22,"t":"2026-10-15T14:50:00Z","v":4799,"vw":1859.779192},{"c":1867.065,"h":1868,"l":1860.995,"n":377,"o":1865,"t":"2026-10-15T14:55:00Z","v":3110,"vw":1864.158786},{"c":1867.92,"h":1869.2,"l":1866.06,"n":252,"o":1868.25,"t":"2026-10-15T15:00:00Z","v":2311,"vw":1867.59743},{"c":1871.785,"h":1876.51,"l":1866.63,"n":581,"o":1867.92,"t":"2026-10-15T15:05:00Z","v":7584,"vw":1872.745482},{"c":1870.81,"h":1874.395,"l":1870.81,"n":339,"o":1871.835,"t":"2026-10-15T15:10:00Z","v":3117,"vw":1873.365692},{"c":1866.04,"h":1874.82,"l":1866.04,"n":472,"o":1870.39,"t":"2026-10-15T15:15:00Z","v":10105,"vw":1871.576414},{"c":1866.26,"h":1870.305,"l":1864.33,"n":361,"o":1866.04,"t":"2026-10-15T15:20:00Z","v":3762,"vw":1867.479568},{"c":1860.73,"h":1866.705,"l":1860.41,"n":390,"o":1866.22,"t":"2026-10-15T15:25:00Z","v":4802,"vw":1864.171185},{"c":1858.25,"h":1860.49,"l":1855.07,"n":376,"o":1860.49,"t":"2026-10-15T15:30:00Z","v":3774,"vw":1857.857208},{"c":1858.48,"h":1859.345,"l":1856.71,"n":243,"o":1858.495,"t":"2026-10-15T15:35:00Z","v":2226,"vw":1858.247223},{"c":1855.355,"h":1861.25,"l":1855.205,"n":328,"o":1859.09,"t":"2026-10-15T15:40:00Z","v":3546,"vw":1858.754695},{"c":1857.29,"h":1858.25,"l":1853.775,"n":314,"o":1855.145,"t":"2026-10-15T15:45:00Z","v":4834,"vw":1856.598065},{"c":1867.03,"h":1868.34,"l":1856.64,"n":382,"o":1857.05,"t":"2026-10-15T15:50:00Z","v":8519,"vw":1861.409538},{"c":1870,"h":1870.89,"l":1865.64,"n":355,"o":1866.13,"t":"2026-10-15T15:55:00Z","v":4125,"vw":1868.938276},{"c":1862.64,"h":1869.62,"l":1861.18,"n":371,"o":1869.62,"t":"2026-10-15T16:00:00Z","v":3342,"vw":1865.711684},{"c":1867.605,"h":1869.12,"l":1862.29,"n":302,"o":1862.29,"t":"2026-10-15T16:05:00Z","v":3772,"vw":1864.828795},{"c":1861.5,"h":1869.12,"l":1860.01,"n":221,"o":1867.605,"t":"2026-10-15T16:10:00Z","v":2190,"vw":1865.214857},{"c":1861.94,"h":1862.49,"l":1859.69,"n":318,"o":1860.5875,"t":"2026-10-15T16:15:00Z","v":3409,"vw":1860.594772},{"c":1856.8,"h":1862.64,"l":1856.39,"n":379,"o":1861.625,"t":"2026-10-15T16:20:00Z","v":3970,"vw":1859.627937},{"c":1858.75,"h":1858.75,"l":1854.41,"n":296,"o":1856.765,"t":"2026-10-15T16:25:00Z","v":4417,"vw":1855.628503},{"c":1857.49,"h":1859.67,"l":1857.49,"n":247,"o":1858.74,"t":"2026-10-15T16:30:00Z","v":2136,"vw":1858.167115},{"c":1858.72,"h":1859.865,"l":1857.695,"n":317,"o":1858.1,"t":"2026-10-15T16:35:00Z","v":2435,"vw":1858.572608},{"c":1858.7,"h":1859.455,"l":1856.1501,"n":286,"o":1858.24,"t":"2026-10-15T16:40:00Z","v":1846,"vw":1857.583623},{"c":1857.36,"h":1859.53,"l":1856.98,"n":175,"o":1858.29,"t":"2026-10-15T16:45:00Z","v":995,"vw":1858.114314},{"c":1857.385,"h":1857.84,"l":1855.98,"n":231,"o":1856.89,"t":"2026-10-15T16:50:00Z","v":1980,"vw":1856.990896},{"c":1857.12,"h":1858.17,"l":1856.69,"n":218,"o":1857.38,"t":"2026-10-15T16:55:00Z","v":2636,"vw":1857.46166},{"c":1860.515,"h":1861,"l":1856.09,"n":307,"o":1857.1375,"t":"2026-10-15T17:00:00Z","v":5021,"vw":1858.961711},{"c":1858.69,"h":1860.5725,"l":1856.99,"n":266,"o":1860.5725,"t":"2026-10-15T17:05:00Z","v":1325,"vw":1858.746449},{"c":1860.265,"h":1860.565,"l":1857.92,"n":312,"o":1858.69,"t":"2026-10-15T17:10:00Z","v":2799,"vw":1859.081598},{"c":1862.75,"h":1862.81,"l":1860.285,"n":198,"o":1860.285,"t":"2026-10-15T17:15:00Z","v":1170,"vw":1861.632823},{"c":1858.73,"h":1861.82,"l":1857.58,"n":458,"o":1861.705,"t":"2026-10-15T17:20:00Z","v":6945,"vw":1859.575231},{"c":1859.275,"h":1862.48,"l":1855.68,"n":547,"o":1858.67,"t":"2026-10-15T17:25:00Z","v":10271,"vw":1856.969805},{"c":1859.8,"h":1865,"l":1859,"n":466,"o":1861.21,"t":"2026-10-15T17:30:00Z","v":5007,"vw":1861.562176},{"c":1855.8,"h":1860.19,"l":1854.67,"n":329,"o":1859.4214,"t":"2026-10-15T17:35:00Z","v":4191,"vw":1857.863343},{"c":1857.3,"h":1857.63,"l":1854.77,"n":446,"o":1855.8,"t":"2026-10-15T17:40:00Z","v":4880,"vw":1855.955342},{"c":1857.64,"h":1858.9,"l":1855,"n":537,"o":1857.41,"t":"2026-10-15T17:45:00Z","v":12734,"vw":1857.101321},{"c":1856.1,"h":1857.15,"l":1852.535,"n":411,"o":1857.15,"t":"2026-10-15T17:50:00Z","v":2891,"vw":1854.965904},{"c":1854.97,"h":1856.29,"l":1853.9901,"n":433,"o":1856.09,"t":"2026-10-15T17:55:00Z","v":6484,"vw":1855.139884},{"c":1853.74,"h":1855.72,"l":1852.65,"n":386,"o":1855.58,"t":"2026-10-15T18:00:00Z","v":3501,"vw":1854.173431},{"c":1851.44,"h":1853.99,"l":1851.24,"n":293,"o":1853.74,"t":"2026-10-15T18:05:00Z","v":1794,"vw":1852.648707},{"c":1851.6,"h":1852.15,"l":1849.6,"n":341,"o":1851.01,"t":"2026-10-15T18:10:00Z","v":4557,"vw":1850.563918},{"c":1853.52,"h":1854.7,"l":1851.615,"n":338,"o":1851.615,"t":"2026-10-15T18:15:00Z","v":1923,"vw":1853.502527},{"c":1851.628,"h":1854.76,"l":1851.628,"n":310,"o":1853.46,"t":"2026-10-15T18:20:00Z","v":2741,"vw":1853.391673},{"c":1852.13,"h":1853.29,"l":1850.89,"n":359,"o":1852.14,"t":"2026-10-15T18:25:00Z","v":3566,"vw":1851.79615},{"c":1852.255,"h":1854.135,"l":1851.32,"n":571,"o":1851.37,"t":"2026-10-15T18:30:00Z","v":9088,"vw":1852.895423},{"c":1852.75,"h":1855.33,"l":1852.2137,"n":348,"o":1852.61,"t":"2026-10-15T18:35:00Z","v":3239,"vw":1854.050024},{"c":1849.34,"h":1852.51,"l":1847.895,"n":400,"o":1851.26,"t":"2026-10-15T18:40:00Z","v":3813,"vw":1849.938857},{"c":1849.03,"h":1851.77,"l":1847.11,"n":328,"o":1848.81,"t":"2026-10-15T18:45:00Z","v":2524,"vw":1849.78708},{"c":1848.56,"h":1849.19,"l":1847.202,"n":252,"o":1848.94,"t":"2026-10-15T18:50:00Z","v":2170,"vw":1848.084681},{"c":1853.51,"h":1853.54,"l":1848,"n":565,"o":1848.63,"t":"2026-10-15T18:55:00Z","v":7168,"vw":1849.602102},{"c":1854.73,"h":1856.09,"l":1851.715,"n":304,"o":1853.28,"t":"2026-10-15T19:00:00Z","v":3364,"vw":1853.760066},{"c":1856.665,"h":1859,"l":1855.13,"n":519,"o":1855.175,"t":"2026-10-15T19:05:00Z","v":4889,"vw":1856.795692},{"c":1850.7,"h":1856.76,"l":1850.7,"n":499,"o":1856.665,"t":"2026-10-15T19:10:00Z","v":5375,"vw":1854.531897},{"c":1850.84,"h":1851.36,"l":1848,"n":413,"o":1851.29,"t":"2026-10-15T19:15:00Z","v":2676,"vw":1850.345412},{"c":1849.79,"h":1852.33,"l":1849.79,"n":442,"o":1850.84,"t":"2026-10-15T19:20:00Z","v":3595,"vw":1851.141452},{"c":1848.91,"h":1849.59,"l":1846.97,"n":403,"o":1849.0675,"t":"2026-10-15T19:25:00Z","v":3894,"vw":1848.099859},{"c":1850.35,"h":1852.3,"l":1848.17,"n":666,"o":1848.91,"t":"2026-10-15T19:30:00Z","v":12658,"vw":1849.735311},{"c":1853.67,"h":1855.41,"l":1850.7,"n":631,"o":1850.705,"t":"2026-10-15T19:35:00Z","v":7396,"vw":1853.315202},{"c":1859.35,"h":1860.29,"l":1853.49,"n":851,"o":1853.61,"t":"2026-10-15T19:40:00Z","v":12684,"vw":1856.047715},{"c":1853.59,"h":1859.345,"l":1851.16,"n":835,"o":1859.345,"t":"2026-10-15T19:45:00Z","v":15233,"vw":1854.955839},{"c":1855.535,"h":1857.6,"l":1848.205,"n":1141,"o":1853.59,"t":"2026-10-15T19:50:00Z","v":12213,"vw":1852.214472},{"c":1856.98,"h":1858.89,"l":1855.58,"n":2204,"o":1855.58,"t":"2026-10-15T19:55:00Z","v":23752,"vw":1856.698194},{"c":1859.5,"h":1859.5,"l":1856.98,"n":77,"o":1856.98,"t":"2026-10-15T20:00:00Z","v":49171,"vw":1856.980554},{"c":1857.01,"h":1857.01,"l":1857.01,"n":1,"o":1857.01,"t":"2026-10-15T20:30:00Z","v":10,"vw":1857.01},{"c":1855,"h":1855,"l":1855,"n":12,"o":1855,"t":"2026-10-15T20:45:00Z","v":39,"vw":1855},{"c":1841,"h":1841,"l":1841,"n":1,"o":1841,"t":"2026-10-15T21:20:00Z","v":15,"vw":1841},{"c":1855,"h":1855,"l":1855,"n":1,"o":1855,"t":"2026-10-15T21:30:00Z","v":25,"vw":1855},{"c":1841,"h":1841,"l":1841,"n":1,"o":1841,"t":"2026-10-15T23:05:00Z","v":40,"vw":1841},{"c":1850.03,"h":1850.03,"l":1850.03,"n":4,"o":1850.03,"t":"2026-10-15T23:40:00Z","v":16,"vw":1850.03},{"c":1854,"h":1854,"l":1854,"n":43,"o":1854,"t":"2026-10-16T08:00:00Z","v":124,"vw":1854},{"c":1861.64,"h":1861.64,"l":1861.64,"n":1,"o":1861.64,"t":"2026-10-16T10:20:00Z","v":10,"vw":1861.64},{"c":1857.62,"h":1857.62,"l":1857.62,"n":4,"o":1857.62,"t":"2026-10-16T11:00:00Z","v":26,"vw":1857.62},{"c":1865,"h":1865,"l":1861.2,"n":2,"o":1861.2,"t":"2026-10-16T11:05:00Z","v":50,"vw":1864.24},{"c":1865,"h":1865,"l":1865,"n":1,"o":1865,"t":"2026-10-16T11:10:00Z","v":10,"vw":1865},{"c":1854.69,"h":1854.69,"l":1854.69,"n":1,"o":1854.69,"t":"2026-10-16T11:15:00Z","v":40,"vw":1854.69},{"c":1856.0319,"h":1856.0319,"l":1856.0319,"n":1,"o":1856.0319,"t":"2026-10-16T12:10:00Z","v":61,"vw":1856.0319},{"c":1857.33,"h":1857.33,"l":1857.33,"n":3,"o":1857.33,"t":"2026-10-16T12:15:00Z","v":12,"vw":1857.33},{"c":1858,"h":1858,"l":1858,"n":2,"o":1858,"t":"2026-10-16T12:30:00Z","v":20,"vw":1858},{"c":1859.65,"h":1859.65,"l":1859.65,"n":10,"o":1859.65,"t":"2026-10-16T13:00:00Z","v":98,"vw":1859.65},{"c":1860,"h":1860,"l":1854.69,"n":14,"o":1855.04,"t":"2026-10-16T13:25:00Z","v":214,"vw":1857.297409},{"c":1868.905,"h":1876.65,"l":1863.51,"n":604,"o":1868.69,"t":"2026-10-16T13:30:00Z","v":9843,"vw":1868.544536},{"c":1850.37,"h":1868.89,"l":1849.785,"n":437,"o":1868.89,"t":"2026-10-16T13:35:00Z","v":4162,"vw":1860.79231},{"c":1851.56,"h":1856.519,"l":1848.08,"n":343,"o":1848.74,"t":"2026-10-16T13:40:00Z","v":3236,"vw":1851.220164},{"c":1861.415,"h":1862.77,"l":1850,"n":277,"o":1850.47,"t":"2026-10-16T13:45:00Z","v":1764,"vw":1856.217905},{"c":1867.84,"h":1868,"l":1861.29,"n":330,"o":1861.415,"t":"2026-10-16T13:50:00Z","v":2483,"vw":1864.413222},{"c":1871.44,"h":1875,"l":1866.34,"n":303,"o":1868.99,"t":"2026-10-16T13:55:00Z","v":2376,"vw":1871.138555},{"c":1864.65,"h":1873.17,"l":1864.65,"n":283,"o":1871.03,"t":"2026-10-16T14:00:00Z","v":1514,"vw":1868.390835},{"c":1851.055,"h":1865.5999,"l":1850,"n":424,"o":1864.22,"t":"2026-10-16T14:05:00Z","v":3925,"vw":1857.377925},{"c":1842.39,"h":1853,"l":1842.16,"n":344,"o":1852.05,"t":"2026-10-16T14:10:00Z","v":1878,"vw":1847.528477},{"c":1841.905,"h":1847.39,"l":1840,"n":402,"o":1843.425,"t":"2026-10-16T14:15:00Z","v":3693,"vw":1843.906106},{"c":1843.02,"h":1844.16,"l":1841.18,"n":307,"o":1842.05,"t":"2026-10-16T14:20:00Z","v":2606,"vw":1842.543173},{"c":1843.215,"h":1844.275,"l":1840,"n":234,"o":1842.54,"t":"2026-10-16T14:25:00Z","v":1870,"vw":1842.179451},{"c":1847.14,"h":1848.05,"l":1840.84,"n":241,"o":1843.105,"t":"2026-10-16T14:30:00Z","v":1230,"vw":1845.071823},{"c":1843.51,"h":1850.82,"l":1842.56,"n":298,"o":1847.2,"t":"2026-10-16T14:35:00Z","v":2985,"vw":1848.40439},{"c":1844.98,"h":1845.82,"l":1843.15,"n":347,"o":1843.82,"t":"2026-10-16T14:40:00Z","v":2209,"vw":1844.224758},{"c":1845.6,"h":1848.2,"l":1843.925,"n":271,"o":1843.925,"t":"2026-10-16T14:45:00Z","v":3143,"vw":1847.439732},{"c":1848.315,"h":1848.71,"l":1845.6201,"n":292,"o":1846.65,"t":"2026-10-16T14:50:00Z","v":2351,"vw":1847.256944},{"c":1849.5,"h":1852.89,"l":1848.33,"n":182,"o":1849.99,"t":"2026-10-16T14:55:00Z","v":803,"vw":1849.944852},{"c":1847.255,"h":1847.98,"l":1844.1,"n":199,"o":1846.8001,"t":"2026-10-16T15:00:00Z","v":725,"vw":1846.000999},{"c":1847.57,"h":1848.17,"l":1845.52,"n":197,"o":1847.345,"t":"2026-10-16T15:05:00Z","v":854,"vw":1847.124361},{"c":1852.67,"h":1853.15,"l":1845.04,"n":310,"o":1845.63,"t":"2026-10-16T15:10:00Z","v":2206,"vw":1850.151502},{"c":1850.55,"h":1856.83,"l":1850.35,"n":214,"o":1852.67,"t":"2026-10-16T15:15:00Z","v":1258,"vw":1852.738784},{"c":1842.55,"h":1852.25,"l":1840,"n":320,"o":1852.25,"t":"2026-10-16T15:20:00Z","v":3289,"vw":1844.259957},{"c":1846.46,"h":1848.16,"l":1840.5,"n":231,"o":1841.605,"t":"2026-10-16T15:25:00Z","v":2992,"vw":1845.457941},{"c":1845.25,"h":1848.4,"l":1843.79,"n":268,"o":1845,"t":"2026-10-16T15:30:00Z","v":1930,"vw":1845.936087},{"c":1844.83,"h":1848.18,"l":1844.83,"n":216,"o":1845.9601,"t":"2026-10-16T15:35:00Z","v":1796,"vw":1846.928698},{"c":1845.2601,"h":1847.545,"l":1843.02,"n":248,"o":1845.715,"t":"2026-10-16T15:40:00Z","v":1260,"vw":1845.133434},{"c":1846.05,"h":1847.65,"l":1844.82,"n":154,"o":1846.75,"t":"2026-10-16T15:45:00Z","v":1083,"vw":1845.575053},{"c":1841.5,"h":1845.27,"l":1840.97,"n":319,"o":1844.43,"t":"2026-10-16T15:50:00Z","v":1861,"vw":1843.836513},{"c":1840.64,"h":1842.99,"l":1838.625,"n":228,"o":1842.6,"t":"2026-10-16T15:55:00Z","v":7374,"vw":1840.571401},{"c":1837.46,"h":1840.15,"l":1835.64,"n":286,"o":1838.44,"t":"2026-10-16T16:00:00Z","v":2441,"vw":1838.301872},{"c":1838.975,"h":1840.99,"l":1835.6482,"n":221,"o":1837.24,"t":"2026-10-16T16:05:00Z","v":2099,"vw":1838.188447},{"c":1843.63,"h":1847.16,"l":1838.975,"n":221,"o":1838.975,"t":"2026-10-16T16:10:00Z","v":2965,"vw":1843.789743},{"c":1846.32,"h":1846.32,"l":1839.9701,"n":140,"o":1843.97,"t":"2026-10-16T16:15:00Z","v":1530,"vw":1844.44956},{"c":1843.34,"h":1846.46,"l":1841.8069,"n":116,"o":1841.8069,"t":"2026-10-16T16:20:00Z","v":532,"vw":1843.802864},{"c":1838.43,"h":1844,"l":1838.4,"n":199,"o":1842.74,"t":"2026-10-16T16:25:00Z","v":1254,"vw":1841.315112},{"c":1836.12,"h":1840.28,"l":1835,"n":234,"o":1838,"t":"2026-10-16T16:30:00Z","v":1168,"vw":1838.181325},{"c":1835.09,"h":1835.09,"l":1831.9,"n":223,"o":1834.57,"t":"2026-10-16T16:35:00Z","v":970,"vw":1833.379009},{"c":1835.21,"h":1835.25,"l":1831.9,"n":179,"o":1833.3,"t":"2026-10-16T16:40:00Z","v":579,"vw":1833.755871},{"c":1831.13,"h":1836.105,"l":1830.08,"n":217,"o":1834.6,"t":"2026-10-16T16:45:00Z","v":1419,"vw":1833.844546},{"c":1825.67,"h":1833.56,"l":1823.2859,"n":414,"o":1832.87,"t":"2026-10-16T16:50:00Z","v":4247,"vw":1828.29554},{"c":1828.585,"h":1829.68,"l":1821.58,"n":330,"o":1825.065,"t":"2026-10-16T16:55:00Z","v":2897,"vw":1824.841381},{"c":1824.52,"h":1830.5999,"l":1823.505,"n":265,"o":1829.67,"t":"2026-10-16T17:00:00Z","v":3051,"vw":1826.357005},{"c":1821.205,"h":1826.67,"l":1820.638,"n":275,"o":1826.67,"t":"2026-10-16T17:05:00Z","v":2138,"vw":1822.306689},{"c":1824.48,"h":1825.76,"l":1821.615,"n":372,"o":1822.34,"t":"2026-10-16T17:10:00Z","v":3446,"vw":1824.389945},{"c":1820.08,"h":1824.695,"l":1820.08,"n":317,"o":1824.69,"t":"2026-10-16T17:15:00Z","v":2035,"vw":1822.444776},{"c":1817.53,"h":1821.46,"l":1815,"n":736,"o":1821.18,"t":"2026-10-16T17:20:00Z","v":9192,"vw":1817.651515},{"c":1817.43,"h":1818.365,"l":1810.3153,"n":510,"o":1817.54,"t":"2026-10-16T17:25:00Z","v":4208,"vw":1815.271804},{"c":1820,"h":1823.53,"l":1815.19,"n":291,"o":1817.46,"t":"2026-10-16T17:30:00Z","v":1946,"vw":1817.590958},{"c":1820,"h":1822.3999,"l":1818.5401,"n":150,"o":1819.995,"t":"2026-10-16T17:35:00Z","v":683,"vw":1820.678339},{"c":1825.4,"h":1827.36,"l":1820.36,"n":356,"o":1820.365,"t":"2026-10-16T17:40:00Z","v":3842,"vw":1825.572742},{"c":1825.2275,"h":1826.95,"l":1824.305,"n":303,"o":1825.51,"t":"2026-10-16T17:45:00Z","v":3620,"vw":1825.284057},{"c":1821.28,"h":1825.43,"l":1819.9525,"n":420,"o":1825.2,"t":"2026-10-16T17:50:00Z","v":3330,"vw":1823.056316},{"c":1821.64,"h":1822.45,"l":1820,"n":218,"o":1821.28,"t":"2026-10-16T17:55:00Z","v":890,"vw":1821.418447},{"c":1817.98,"h":1821.24,"l":1815.21,"n":308,"o":1820.14,"t":"2026-10-16T18:00:00Z","v":3451,"vw":1818.04031},{"c":1820.08,"h":1820.62,"l":1818.14,"n":226,"o":1818.48,"t":"2026-10-16T18:05:00Z","v":1234,"vw":1819.512593},{"c":1818.03,"h":1819.77,"l":1817.1,"n":215,"o":1818.16,"t":"2026-10-16T18:10:00Z","v":870,"vw":1818.45537},{"c":1817.6,"h":1820,"l":1816.6,"n":180,"o":1819.35,"t":"2026-10-16T18:15:00Z","v":691,"vw":1818.38616},{"c":1817.8,"h":1818.58,"l":1814.0301,"n":307,"o":1818.58,"t":"2026-10-16T18:20:00Z","v":1977,"vw":1817.120757},{"c":1820.625,"h":1821.55,"l":1817.6,"n":340,"o":1817.6,"t":"2026-10-16T18:25:00Z","v":2184,"vw":1819.110353},{"c":1821.765,"h":1822.68,"l":1819.43,"n":251,"o":1819.43,"t":"2026-10-16T18:30:00Z","v":1349,"vw":1820.783433},{"c":1825.84,"h":1825.87,"l":1820.5,"n":313,"o":1821.765,"t":"2026-10-16T18:35:00Z","v":2695,"vw":1822.837334},{"c":1823.15,"h":1825.865,"l":1820.75,"n":454,"o":1825.56,"t":"2026-10-16T18:40:00Z","v":6882,"vw":1823.856178},{"c":1822.05,"h":1824.5799,"l":1822.05,"n":198,"o":1822.26,"t":"2026-10-16T18:45:00Z","v":1463,"vw":1823.361584},{"c":1820.5,"h":1823.3175,"l":1820.5,"n":220,"o":1823.3175,"t":"2026-10-16T18:50:00Z","v":1046,"vw":1821.841582},{"c":1820.285,"h":1821.92,"l":1818.8001,"n":236,"o":1820.7,"t":"2026-10-16T18:55:00Z","v":1700,"vw":1820.82653},{"c":1823.36,"h":1823.36,"l":1819.415,"n":253,"o":1820.95,"t":"2026-10-16T19:00:00Z","v":1367,"vw":1821.735178},{"c":1822.25,"h":1823.67,"l":1820.34,"n":272,"o":1823.67,"t":"2026-10-16T19:05:00Z","v":1390,"vw":1822.054712},{"c":1828.65,"h":1830,"l":1822.255,"n":345,"o":1822.255,"t":"2026-10-16T19:10:00Z","v":2318,"vw":1826.744661},{"c":1826,"h":1830.21,"l":1826,"n":217,"o":1828.66,"t":"2026-10-16T19:15:00Z","v":1486,"vw":1827.453305},{"c":1827.15,"h":1829.99,"l":1825.48,"n":265,"o":1825.48,"t":"2026-10-16T19:20:00Z","v":1205,"vw":1827.822777},{"c":1827.43,"h":1830,"l":1824.62,"n":306,"o":1828.18,"t":"2026-10-16T19:25:00Z","v":2175,"vw":1826.828696},{"c":1826.44,"h":1828.36,"l":1825.63,"n":208,"o":1827.27,"t":"2026-10-16T19:30:00Z","v":928,"vw":1827.273161},{"c":1828.19,"h":1829.89,"l":1824.75,"n":447,"o":1826.81,"t":"2026-10-16T19:35:00Z","v":3399,"vw":1827.572132},{"c":1824.95,"h":1828.645,"l":1824.69,"n":386,"o":1828.21,"t":"2026-10-16T19:40:00Z","v":2498,"vw":1826.127096},{"c":1834.22,"h":1834.22,"l":1824.91,"n":513,"o":1825.245,"t":"2026-10-16T19:45:00Z","v":4293,"vw":1828.308389},{"c":1833.13,"h":1837.48,"l":1832.36,"n":849,"o":1834.22,"t":"2026-10-16T19:50:00Z","v":6865,"vw":1835.08919},{"c":1835.02,"h":1836.07,"l":1830.555,"n":2986,"o":1833.52,"t":"2026-10-16T19:55:00Z","v":25046,"vw":1834.019499},{"c":1834,"h":1834,"l":1834,"n":72,"o":1834,"t":"2026-10-16T20:00:00Z","v":51999,"vw":1834},{"c":1834,"h":1834,"l":1834,"n":2,"o":1834,"t":"2026-10-16T20:15:00Z","v":353,"vw":1834},{"c":1834,"h":1834,"l":1834,"n":2,"o":1834,"t":"2026-10-16T20:35:00Z","v":14,"vw":1834},{"c":1837,"h":1837,"l":1837,"n":4,"o":1837,"t":"2026-10-16T21:05:00Z","v":111,"vw":1837},{"c":1837,"h":1837,"l":1837,"n":22,"o":1837,"t":"2026-10-16T21:10:00Z","v":512,"vw":1837},{"c":1837.25,"h":1837.25,"l":1837.25,"n":6,"o":1837.25,"t":"2026-10-16T21:20:00Z","v":369,"vw":1837.25}],"history":[{"c":2079.96,"h":2105.0399,"l":2073.41,"n":15467,"o":2091.82,"t":"2024-10-14T04:00:00Z","v":201783,"vw":2083.863563},{"c":2033.62,"h":2082.99,"l":2018.385,"n":20962,"o":2075.48,"t":"2024-10-15T04:00:00Z","v":330869,"vw":2046.769049},{"c":2046.47,"h":2063.97,"l":2029.32,"n":14307,"o":2029.32,"t":"2024-10-16T04:00:00Z","v":230322,"vw":2044.719196},{"c":2065.87,"h":2079.94,"l":2046.03,"n":13744,"o":2066.85,"t":"2024-10-17T04:00:00Z","v":199847,"vw":2063.286869},{"c":2079.79,"h":2088.33,"l":2046.67,"n":14062,"o":2065.87,"t":"2024-10-18T04:00:00Z","v":230026,"vw":2069.505315},{"c":2100.58,"h":2102.98,"l":2065,"n":13751,"o":2065,"t":"2024-10-21T04:00:00Z","v":217397,"vw":2093.51219},{"c":2067.82,"h":2090.01,"l":2061.02,"n":12633,"o":2077.92,"t":"2024-10-22T04:00:00Z","v":188605,"vw":2075.320488},{"c":2038.7,"h":2075.24,"l":2028.42,"n":13997,"o":2062.29,"t":"2024-10-23T04:00:00Z","v":164007,"vw":2042.580445},{"c":2055.93,"h":2063.99,"l":2029.88,"n":10463,"o":2038.7,"t":"2024-10-24T04:00:00Z","v":130993,"vw":2052.292942},{"c":2047.35,"h":2092.52,"l":2044.94,"n":14776,"o":2053.99,"t":"2024-10-25T04:00:00Z","v":217376,"vw":2057.663871},{"c":2056.09,"h":2082,"l":2044.62,"n":15835,"o":2056,"t":"2024-10-28T04:00:00Z","v":286221,"vw":2059.435788},{"c":2026.57,"h":2075.68,"l":2023.5,"n":18064,"o":2058.24,"t":"2024-10-29T04:00:00Z","v":338559,"vw":2039.576925},{"c":2020.72,"h":2026.23,"l":1962.38,"n":21519,"o":2015.33,"t":"2024-10-30T04:00:00Z","v":366963,"vw":2008.027933},{"c":2037.18,"h":2048.34,"l":1990.18,"n":20459,"o":2015.25,"t":"2024-10-31T04:00:00Z","v":324175,"vw":2029.893394},{"c":2054.9,"h":2060.865,"l":2021.91,"n":19280,"o":2030.44,"t":"2024-11-01T04:00:00Z","v":344756,"vw":2050.120506},{"c":2063.7,"h":2084.19,"l":2047.7,"n":18357,"o":2059,"t":"2024-11-04T05:00:00Z","v":249833,"vw":2066.183208},{"c":2090.01,"h":2094.92,"l":2055.33,"n":19695,"o":2064.69,"t":"2024-11-05T05:00:00Z","v":287530,"vw":2076.010102},{"c":2117.3,"h":2122.155,"l":2083.32,"n":38017,"o":2101.84,"t":"2024-11-06T05:00:00Z","v":508862,"vw":2109.053369},{"c":1774.05,"h":1920,"l":1749.91,"n":165118,"o":1920,"t":"2024-11-07T05:00:00Z","v":2966817,"vw":1792.357866},{"c":1872.01,"h":1873.08,"l":1793.1,"n":74241,"o":1824.5,"t":"2024-11-08T05:00:00Z","v":1357175,"vw":1841.110372},{"c":1961.16,"h":1966.9991,"l":1882.295,"n":51880,"o":1894.14,"t":"2024-11-11T05:00:00Z","v":987594,"vw":1938.61636},{"c":1977.39,"h":2004.615,"l":1954.3701,"n":34055,"o":1980.02,"t":"2024-11-12T05:00:00Z","v":637414,"vw":1976.44239},{"c":1930.95,"h":1975.8,"l":1925.39,"n":32418,"o":1968.12,"t":"2024-11-13T05:00:00Z","v":456218,"vw":1937.117213},{"c":1876.2,"h":1923.77,"l":1848,"n":38042,"o":1923.77,"t":"2024-11-14T05:00:00Z","v":547297,"vw":1872.758038},{"c":1880,"h":1885.01,"l":1852.7879,"n":25060,"o":1875.9,"t":"2024-11-15T05:00:00Z","v":463972,"vw":1871.326271},{"c":1916.12,"h":1918.87,"l":1858.32,"n":23203,"o":1880,"t":"2024-11-18T05:00:00Z","v":360751,"vw":1901.850862},{"c":1916.51,"h":1921.41,"l":1880,"n":19740,"o":1892.06,"t":"2024-11-19T05:00:00Z","v":342949,"vw":1909.374878},{"c":1931.26,"h":1945.94,"l":1905.41,"n":21325,"o":1923.52,"t":"2024-11-20T05:00:00Z","v":439359,"vw":1922.968246},{"c":1968.15,"h":1970.555,"l":1880,"n":26768,"o":1917.01,"t":"2024-11-21T05:00:00Z","v":385694,"vw":1943.832124},{"c":2005,"h":2007.58,"l":1955.17,"n":30126,"o":1967.5,"t":"2024-11-22T05:00:00Z","v":414571,"vw":1992.038757},{"c":2099.95,"h":2106.15,"l":2024.94,"n":36128,"o":2034,"t":"2024-11-25T05:00:00Z","v":655946,"vw":2087.889065},{"c":2110,"h":2146.815,"l":2089.405,"n":29260,"o":2094.55,"t":"2024-11-26T05:00:00Z","v":393105,"vw":2117.047278},{"c":2044.76,"h":2115.2,"l":2038.6746,"n":24389,"o":2110,"t":"2024-11-27T05:00:00Z","v":282506,"vw":2060.584167},{"c":1985.17,"h":1998.35,"l":1940.51,"n":25513,"o":1984.98,"t":"2024-11-29T05:00:00Z","v":374242,"vw":1980.111836},{"c":1952.44,"h":2000,"l":1931.7901,"n":33009,"o":1988,"t":"2024-12-02T05:00:00Z","v":385048,"vw":1955.948116},{"c":1929.49,"h":1958.39,"l":1928.13,"n":25408,"o":1952.44,"t":"2024-12-03T05:00:00Z","v":299688,"vw":1936.671015},{"c":1987.43,"h":2000,"l":1921.63,"n":26598,"o":1929.49,"t":"2024-12-04T05:00:00Z","v":367548,"vw":1980.773696},{"c":1984.95,"h":2007,"l":1965.5,"n":24327,"o":1979.54,"t":"2024-12-05T05:00:00Z","v":325519,"vw":1983.242404},{"c":1947.18,"h":1994.75,"l":1943.47,"n":22824,"o":1977.97,"t":"2024-12-06T05:00:00Z","v":311188,"vw":1969.658652},{"c":1844.3,"h":1965.7742,"l":1839.99,"n":47926,"o":1941.69,"t":"2024-12-09T05:00:00Z","v":584171,"vw":1870.353589},{"c":1879.18,"h":1880.55,"l":1842.6201,"n":29283,"o":1857,"t":"2024-12-10T05:00:00Z","v":393307,"vw":1862.210715},{"c":1897.87,"h":1903.13,"l":1872.47,"n":20768,"o":1897.97,"t":"2024-12-11T05:00:00Z","v":283213,"vw":1894.87623},{"c":1870.77,"h":1924.95,"l":1870.77,"n":19817,"o":1892.16,"t":"2024-12-12T05:00:00Z","v":232262,"vw":1887.588518},{"c":1823.86,"h":1878.41,"l":1813.02,"n":32277,"o":1857,"t":"2024-12-13T05:00:00Z","v":411336,"vw":1829.682829},{"c":1796.72,"h":1829.6126,"l":1793.5401,"n":42436,"o":1825.99,"t":"2024-12-16T05:00:00Z","v":562907,"vw":1802.624369},{"c":1809.12,"h":1826.12,"l":1780.5063,"n":30762,"o":1795,"t":"2024-12-17T05:00:00Z","v":559738,"vw":1808.662531},{"c":1716.38,"h":1847.98,"l":1701.5,"n":51893,"o":1819.5,"t":"2024-12-18T05:00:00Z","v":773942,"vw":1754.661859},{"c":1666,"h":1746.97,"l":1662.765,"n":65549,"o":1746.97,"t":"2024-12-19T05:00:00Z","v":930447,"vw":1680.195173},{"c":1720.36,"h":1727.165,"l":1646,"n":38522,"o":1651.76,"t":"2024-12-20T05:00:00Z","v":717828,"vw":1693.929414},{"c":1729.85,"h":1758.32,"l":1719.06,"n":30354,"o":1725.22,"t":"2024-12-23T05:00:00Z","v":502744,"vw":1734.431084},{"c":1743.29,"h":1743.78,"l":1720,"n":10846,"o":1730,"t":"2024-12-24T05:00:00Z","v":104943,"vw":1738.189763},{"c":1732.76,"h":1749.98,"l":1727.84,"n":16206,"o":1743.2,"t":"2024-12-26T05:00:00Z","v":156125,"vw":1734.109693},{"c":1725.47,"h":1739.544,"l":1711.8059,"n":18530,"o":1734.52,"t":"2024-12-27T05:00:00Z","v":183800,"vw":1725.787624},{"c":1721.8,"h":1726,"l":1693.01,"n":20870,"o":1702.34,"t":"2024-12-30T05:00:00Z","v":241968,"vw":1718.101369},{"c":1700.44,"h":1729.28,"l":1698.53,"n":16372,"o":1721.81,"t":"2024-12-31T05:00:00Z","v":173294,"vw":1708.740817},{"c":1765,"h":1774,"l":1707.31,"n":28267,"o":1715.38,"t":"2025-01-02T05:00:00Z","v":392344,"vw":1755.337691},{"c":1834.17,"h":1850,"l":1791.76,"n":33218,"o":1800.13,"t":"2025-01-03T05:00:00Z","v":519665,"vw":1833.465192},{"c":1799.42,"h":1851.3,"l":1781.5601,"n":31080,"o":1851.3,"t":"2025-01-06T05:00:00Z","v":365601,"vw":1805.287363},{"c":1771.22,"h":1805.88,"l":1762.78,"n":21387,"o":1799.01,"t":"2025-01-07T05:00:00Z","v":307598,"vw":1782.110453},{"c":1739,"h":1761,"l":1731.12,"n":22194,"o":1750,"t":"2025-01-08T05:00:00Z","v":388773,"vw":1742.395982},{"c":1758.77,"h":1780.62,"l":1727.41,"n":24254,"o":1730.15,"t":"2025-01-10T05:00:00Z","v":364848,"vw":1756.779881},{"c":1740,"h":1749.02,"l":1730.14,"n":18501,"o":1740,"t":"2025-01-13T05:00:00Z","v":298825,"vw":1740.165763},{"c":1753.61,"h":1776.145,"l":1746.44,"n":18084,"o":1751,"t":"2025-01-14T05:00:00Z","v":240375,"vw":1757.048243},{"c":1838.15,"h":1843.53,"l":1785.03,"n":25980,"o":1795,"t":"2025-01-15T05:00:00Z","v":364235,"vw":1823.050383},{"c":1837.18,"h":1851.3899,"l":1815.06,"n":19367,"o":1841.38,"t":"2025-01-16T05:00:00Z","v":242096,"vw":1837.159311},{"c":1836,"h":1876.42,"l":1832.905,"n":18100,"o":1876.42,"t":"2025-01-17T05:00:00Z","v":245168,"vw":1846.998873},{"c":1834.51,"h":1863.305,"l":1829.12,"n":19860,"o":1852.66,"t":"2025-01-21T05:00:00Z","v":262778,"vw":1839.451135},{"c":1818.49,"h":1885,"l":1808.02,"n":24704,"o":1847.96,"t":"2025-01-22T05:00:00Z","v":402943,"vw":1834.520041},{"c":1828.73,"h":1834.48,"l":1793,"n":18456,"o":1818,"t":"2025-01-23T05:00:00Z","v":267880,"vw":1819.307364},{"c":1843.45,"h":1871.4465,"l":1835.16,"n":21057,"o":1839.56,"t":"2025-01-24T05:00:00Z","v":325072,"vw":1846.976805},{"c":1846,"h":1859.2062,"l":1787.26,"n":24084,"o":1800.06,"t":"2025-01-27T05:00:00Z","v":356039,"vw":1841.40712},{"c":1895.53,"h":1905,"l":1826.53,"n":21784,"o":1847.59,"t":"2025-01-28T05:00:00Z","v":352017,"vw":1884.205281},{"c":1889.76,"h":1901.995,"l":1869.43,"n":15446,"o":1900.52,"t":"2025-01-29T05:00:00Z","v":181861,"vw":1886.478687},{"c":1947.32,"h":1976.4999,"l":1913.06,"n":27815,"o":1921.73,"t":"2025-01-30T05:00:00Z","v":487164,"vw":1954.896741},{"c":1922.19,"h":1974.16,"l":1918.96,"n":20228,"o":1950,"t":"2025-01-31T05:00:00Z","v":281361,"vw":1938.398245},{"c":1908.9,"h":1914.86,"l":1828,"n":28864,"o":1880.07,"t":"2025-02-03T05:00:00Z","v":426434,"vw":1880.444893},{"c":1966.41,"h":1971.535,"l":1915,"n":26074,"o":1925.17,"t":"2025-02-04T05:00:00Z","v":375189,"vw":1955.613584},{"c":1975.19,"h":1978.98,"l":1950,"n":14927,"o":1966.41,"t":"2025-02-05T05:00:00Z","v":212395,"vw":1970.403396},{"c":2012.8,"h":2023.505,"l":1972,"n":21280,"o":1972,"t":"2025-02-06T05:00:00Z","v":304997,"vw":2007.345375},{"c":1996.65,"h":2044.75,"l":1985.1,"n":21233,"o":2011.86,"t":"2025-02-07T05:00:00Z","v":330893,"vw":2005.35301},{"c":2042.22,"h":2046.3899,"l":2011.509,"n":16947,"o":2034.92,"t":"2025-02-10T05:00:00Z","v":245871,"vw":2035.845305},{"c":2035.18,"h":2074.4,"l":2004.35,"n":18584,"o":2025.7,"t":"2025-02-11T05:00:00Z","v":315307,"vw":2049.808354},{"c":2016.73,"h":2033.05,"l":1996.025,"n":22638,"o":2020,"t":"2025-02-12T05:00:00Z","v":350869,"vw":2017.829197},{"c":2066.15,"h":2069.685,"l":2003.16,"n":18867,"o":2019,"t":"2025-02-13T05:00:00Z","v":294550,"vw":2044.664718},{"c":2109.99,"h":2124,"l":2043.74,"n":23625,"o":2064.73,"t":"2025-02-14T05:00:00Z","v":355484,"vw":2101.276753},{"c":2098.75,"h":2101.0995,"l":2066,"n":25545,"o":2092.12,"t":"2025-02-18T05:00:00Z","v":365034,"vw":2088.349371},{"c":2075.79,"h":2100.305,"l":2065.61,"n":23454,"o":2083.12,"t":"2025-02-19T05:00:00Z","v":413620,"vw":2077.536012},{"c":2110.47,"h":2119.09,"l":2034.03,"n":39876,"o":2060.37,"t":"2025-02-20T05:00:00Z","v":731481,"vw":2089.225699},{"c":2260,"h":2374.54,"l":2226.1921,"n":65879,"o":2352.75,"t":"2025-02-21T05:00:00Z","v":1257220,"vw":2284.916193},{"c":2223.35,"h":2318.755,"l":2206.11,"n":36777,"o":2280.18,"t":"2025-02-24T05:00:00Z","v":513990,"vw":2240.700373},{"c":2168.6,"h":2245.48,"l":2128.92,"n":32212,"o":2230,"t":"2025-02-25T05:00:00Z","v":528073,"vw":2168.253076},{"c":2197.64,"h":2207.005,"l":2153.91,"n":23848,"o":2185.99,"t":"2025-02-26T05:00:00Z","v":478750,"vw":2188.984372},{"c":2129.8,"h":2218.75,"l":2119.78,"n":29221,"o":2218.75,"t":"2025-02-27T05:00:00Z","v":433130,"vw":2147.080416},{"c":2121.87,"h":2123.45,"l":2056.61,"n":27130,"o":2101.41,"t":"2025-02-28T05:00:00Z","v":457494,"vw":2107.914819},{"c":2070.41,"h":2143.61,"l":2058,"n":23979,"o":2143.61,"t":"2025-03-03T05:00:00Z","v":358790,"vw":2090.79988},{"c":2059.87,"h":2079.52,"l":2001.0015,"n":25666,"o":2050,"t":"2025-03-04T05:00:00Z","v":317431,"vw":2046.772628},{"c":2112.77,"h":2116.05,"l":2062,"n":24765,"o":2071.115,"t":"2025-03-05T05:00:00Z","v":333272,"vw":2097.124405},{"c":2045.25,"h":2107.49,"l":2035.645,"n":25434,"o":2076.62,"t":"2025-03-06T05:00:00Z","v":380392,"vw":2063.109967},{"c":2009.34,"h":2053.675,"l":1896,"n":44321,"o":2043.31,"t":"2025-03-07T05:00:00Z","v":771731,"vw":1969.035595},{"c":1944.61,"h":1981.87,"l":1914.83,"n":38093,"o":1981.87,"t":"2025-03-10T04:00:00Z","v":868377,"vw":1944.056002},{"c":1990.11,"h":2015.23,"l":1935,"n":28396,"o":1947.4,"t":"2025-03-11T04:00:00Z","v":649576,"vw":1987.65289},{"c":2004.83,"h":2054.99,"l":1978,"n":24112,"o":2034.63,"t":"2025-03-12T04:00:00Z","v":522363,"vw":2010.349071},{"c":1989.7,"h":2019.95,"l":1971.225,"n":25322,"o":2013.39,"t":"2025-03-13T04:00:00Z","v":510691,"vw":1996.222413},{"c":2021.37,"h":2049.155,"l":2003.58,"n":23696,"o":2022.75,"t":"2025-03-14T04:00:00Z","v":510639,"vw":2021.977705},{"c":2106.46,"h":2124.7595,"l":2022.43,"n":25612,"o":2030.61,"t":"2025-03-17T04:00:00Z","v":443598,"vw":2092.799092},{"c":2002.8,"h":2103.9999,"l":1981,"n":27023,"o":2103.76,"t":"2025-03-18T04:00:00Z","v":436288,"vw":2009.934446},{"c":2065.94,"h":2082.005,"l":2008.69,"n":19997,"o":2026.33,"t":"2025-03-19T04:00:00Z","v":349135,"vw":2058.343103},{"c":2067.57,"h":2090.855,"l":2044.93,"n":16514,"o":2061.89,"t":"2025-03-20T04:00:00Z","v":264544,"vw":2066.660788},{"c":2095.27,"h":2097.11,"l":2020,"n":16594,"o":2037.5,"t":"2025-03-21T04:00:00Z","v":442087,"vw":2069.294923},{"c":2134.31,"h":2164.7422,"l":2100.5,"n":24234,"o":2114.4,"t":"2025-03-24T04:00:00Z","v":356407,"vw":2141.070127},{"c":2191.3,"h":2202,"l":2127.61,"n":25052,"o":2153.885,"t":"2025-03-25T04:00:00Z","v":429517,"vw":2185.885401},{"c":2074.97,"h":2180.72,"l":2069.755,"n":27903,"o":2180.72,"t":"2025-03-26T04:00:00Z","v":492520,"vw":2103.439221},{"c":2095.85,"h":2113.0999,"l":2050,"n":18478,"o":2065.85,"t":"2025-03-27T04:00:00Z","v":268281,"vw":2089.001895},{"c":2048.07,"h":2109.335,"l":2043.5475,"n":19043,"o":2095.85,"t":"2025-03-28T04:00:00Z","v":326887,"vw":2059.409133},{"c":1950.87,"h":2020,"l":1921,"n":37665,"o":1995.99,"t":"2025-03-31T04:00:00Z","v":681200,"vw":1947.682701},{"c":1915,"h":1955.74,"l":1906.15,"n":35015,"o":1955.74,"t":"2025-04-01T04:00:00Z","v":682533,"vw":1921.938285},{"c":1934.03,"h":1952.5,"l":1890,"n":25776,"o":1900,"t":"2025-04-02T04:00:00Z","v":466339,"vw":1925.316546},{"c":1945.55,"h":1965.965,"l":1848.15,"n":38088,"o":1870.81,"t":"2025-04-03T04:00:00Z","v":656139,"vw":1936.406117},{"c":1841.29,"h":1894.3199,"l":1807.2,"n":48778,"o":1862.64,"t":"2025-04-04T04:00:00Z","v":853269,"vw":1853.390773},{"c":1794.73,"h":1880,"l":1723.9033,"n":41421,"o":1726.21,"t":"2025-04-07T04:00:00Z","v":671414,"vw":1789.843207},{"c":1826.11,"h":1944.0899,"l":1810.1715,"n":34014,"o":1883.81,"t":"2025-04-08T04:00:00Z","v":621295,"vw":1874.184874},{"c":1980.66,"h":2003.225,"l":1797.28,"n":40441,"o":1800,"t":"2025-04-09T04:00:00Z","v":927259,"vw":1934.344611},{"c":1933.99,"h":1960.01,"l":1865.24,"n":26054,"o":1960.01,"t":"2025-04-10T04:00:00Z","v":383893,"vw":1923.84878},{"c":1996.95,"h":2002.835,"l":1935,"n":22811,"o":1943,"t":"2025-04-11T04:00:00Z","v":359398,"vw":1977.091659},{"c":2037.12,"h":2075,"l":2000,"n":21639,"o":2070.97,"t":"2025-04-14T04:00:00Z","v":318016,"vw":2038.101614},{"c":2118.32,"h":2121.87,"l":2043.01,"n":27333,"o":2070,"t":"2025-04-15T04:00:00Z","v":424725,"vw":2099.743905},{"c":2064.37,"h":2093.433,"l":2030,"n":27972,"o":2062.35,"t":"2025-04-16T04:00:00Z","v":426241,"vw":2057.781537},{"c":2099.37,"h":2110.91,"l":2050.5622,"n":16763,"o":2088.97,"t":"2025-04-17T04:00:00Z","v":251051,"vw":2093.695413},{"c":2056.43,"h":2115.94,"l":2031.59,"n":17963,"o":2088.47,"t":"2025-04-21T04:00:00Z","v":227032,"vw":2062.434773},{"c":2128.33,"h":2152.6652,"l":2080.54,"n":23619,"o":2099.37,"t":"2025-04-22T04:00:00Z","v":323271,"vw":2126.195831},{"c":2139.92,"h":2200,"l":2129.16,"n":22867,"o":2182.03,"t":"2025-04-23T04:00:00Z","v":331248,"vw":2152.141243},{"c":2204.81,"h":2210,"l":2133.015,"n":23713,"o":2159.26,"t":"2025-04-24T04:00:00Z","v":391197,"vw":2181.342249},{"c":2225.85,"h":2235.9555,"l":2186,"n":19852,"o":2204.81,"t":"2025-04-25T04:00:00Z","v":284214,"vw":2215.20136},{"c":2208.4,"h":2249.07,"l":2186.56,"n":18683,"o":2240.505,"t":"2025-04-28T04:00:00Z","v":249498,"vw":2209.776264},{"c":2280.86,"h":2295.89,"l":2208.32,"n":23727,"o":2225.39,"t":"2025-04-29T04:00:00Z","v":352351,"vw":2257.595864},{"c":2330.85,"h":2337.505,"l":2217.8285,"n":31996,"o":2230,"t":"2025-04-30T04:00:00Z","v":601348,"vw":2291.612917},{"c":2294.52,"h":2348.9999,"l":2290.6,"n":22362,"o":2337.855,"t":"2025-05-01T04:00:00Z","v":303934,"vw":2309.088633},{"c":2280.69,"h":2338.28,"l":2257.39,"n":26778,"o":2325,"t":"2025-05-02T04:00:00Z","v":352979,"vw":2286.286414},{"c":2246.54,"h":2278.5,"l":2242.5,"n":21903,"o":2256,"t":"2025-05-05T04:00:00Z","v":294269,"vw":2252.952237},{"c":2229,"h":2251.25,"l":2206.8849,"n":21771,"o":2225,"t":"2025-05-06T04:00:00Z","v":475884,"vw":2232.13728},{"c":2262.09,"h":2277.5999,"l":2217.46,"n":34696,"o":2222.84,"t":"2025-05-07T04:00:00Z","v":711878,"vw":2253.852743},{"c":2410,"h":2501,"l":2380.405,"n":58443,"o":2470.07,"t":"2025-05-08T04:00:00Z","v":906096,"vw":2428.824895},{"c":2450,"h":2469.6099,"l":2413.86,"n":29100,"o":2424.89,"t":"2025-05-09T04:00:00Z","v":382880,"vw":2444.827508},{"c":2504.61,"h":2520,"l":2443.615,"n":36376,"o":2500,"t":"2025-05-12T04:00:00Z","v":550360,"vw":2485.481307},{"c":2515.12,"h":2561.68,"l":2491.28,"n":28136,"o":2504.61,"t":"2025-05-13T04:00:00Z","v":361396,"vw":2529.120492},{"c":2564,"h":2564.03,"l":2509.4,"n":23632,"o":2516.245,"t":"2025-05-14T04:00:00Z","v":317408,"vw":2545.527625},{"c":2586.49,"h":2610.2956,"l":2547.8,"n":30059,"o":2569.78,"t":"2025-05-15T04:00:00Z","v":403553,"vw":2581.682804},{"c":2584.92,"h":2608.01,"l":2573.34,"n":21118,"o":2590.5,"t":"2025-05-16T04:00:00Z","v":280198,"vw":2589.108029},{"c":2578.35,"h":2604.7,"l":2536.4,"n":23035,"o":2574.52,"t":"2025-05-19T04:00:00Z","v":367743,"vw":2576.303715},{"c":2579.21,"h":2584.2375,"l":2545.51,"n":20707,"o":2562.81,"t":"2025-05-20T04:00:00Z","v":256132,"vw":2567.613801},{"c":2601.97,"h":2625.11,"l":2549.32,"n":24112,"o":2549.32,"t":"2025-05-21T04:00:00Z","v":344617,"vw":2596.759386},{"c":2606.01,"h":2635.88,"l":2561,"n":24142,"o":2563,"t":"2025-05-22T04:00:00Z","v":282366,"vw":2606.529571},{"c":2507.83,"h":2575,"l":2501.1,"n":34659,"o":2550.25,"t":"2025-05-23T04:00:00Z","v":502617,"vw":2530.975056},{"c":2555.17,"h":2560.02,"l":2504.11,"n":22614,"o":2521.39,"t":"2025-05-27T04:00:00Z","v":266222,"vw":2543.910781},{"c":2550.71,"h":2584.69,"l":2530.33,"n":22709,"o":2558.79,"t":"2025-05-28T04:00:00Z","v":267667,"vw":2552.437201},{"c":2545.49,"h":2578.19,"l":2527.05,"n":18446,"o":2578.19,"t":"2025-05-29T04:00:00Z","v":200088,"vw":2544.113325},{"c":2563.29,"h":2572.705,"l":2525.003,"n":21590,"o":2538.68,"t":"2025-05-30T04:00:00Z","v":405933,"vw":2559.759991},{"c":2593.44,"h":2595,"l":2535,"n":22136,"o":2563,"t":"2025-06-02T04:00:00Z","v":260686,"vw":2572.603023},{"c":2602.26,"h":2627.82,"l":2582,"n":22031,"o":2606,"t":"2025-06-03T04:00:00Z","v":268820,"vw":2604.47475},{"c":2573.96,"h":2616.45,"l":2569,"n":23254,"o":2601.07,"t":"2025-06-04T04:00:00Z","v":293082,"vw":2585.707422},{"c":2581.74,"h":2593.03,"l":2554.95,"n":19905,"o":2575,"t":"2025-06-05T04:00:00Z","v":238595,"vw":2578.314654},{"c":2482.39,"h":2545.9464,"l":2414.0001,"n":54087,"o":2540.01,"t":"2025-06-06T04:00:00Z","v":713991,"vw":2467.929468},{"c":2448.6,"h":2486.91,"l":2448.6,"n":27621,"o":2477.5,"t":"2025-06-09T04:00:00Z","v":399676,"vw":2465.09351},{"c":2396.44,"h":2448.67,"l":2364.54,"n":36337,"o":2440,"t":"2025-06-10T04:00:00Z","v":502668,"vw":2399.28342},{"c":2387,"h":2416.95,"l":2345.0001,"n":32403,"o":2395.85,"t":"2025-06-11T04:00:00Z","v":499517,"vw":2390.325624},{"c":2368.82,"h":2391.445,"l":2361.49,"n":22672,"o":2373.56,"t":"2025-06-12T04:00:00Z","v":310096,"vw":2370.933664},{"c":2371.98,"h":2397.375,"l":2332.73,"n":30996,"o":2345.13,"t":"2025-06-13T04:00:00Z","v":341643,"vw":2373.19482},{"c":2454.76,"h":2466.72,"l":2380.1,"n":30809,"o":2390,"t":"2025-06-16T04:00:00Z","v":351069,"vw":2441.44877},{"c":2389.48,"h":2473.91,"l":2378.92,"n":26210,"o":2446.8,"t":"2025-06-17T04:00:00Z","v":310107,"vw":2416.740147},{"c":2402.75,"h":2410,"l":2364.7361,"n":20158,"o":2400,"t":"2025-06-18T04:00:00Z","v":238238,"vw":2396.70698},{"c":2403.81,"h":2439.4822,"l":2396.0006,"n":20235,"o":2429.55,"t":"2025-06-20T04:00:00Z","v":368769,"vw":2414.699873},{"c":2452.89,"h":2465.25,"l":2376.3,"n":28098,"o":2403.81,"t":"2025-06-23T04:00:00Z","v":350683,"vw":2442.655874},{"c":2528.95,"h":2530.6,"l":2474.85,"n":25743,"o":2489.5,"t":"2025-06-24T04:00:00Z","v":313398,"vw":2515.363235},{"c":2540.5,"h":2565.45,"l":2500.8501,"n":22769,"o":2540,"t":"2025-06-25T04:00:00Z","v":303188,"vw":2545.530071},{"c":2560.2,"h":2576.365,"l":2525.34,"n":24902,"o":2540,"t":"2025-06-26T04:00:00Z","v":326974,"vw":2557.632555},{"c":2560.05,"h":2585,"l":2529.86,"n":25088,"o":2568,"t":"2025-06-27T04:00:00Z","v":295860,"vw":2553.452425},{"c":2613.63,"h":2615.36,"l":2552.77,"n":24142,"o":2576.13,"t":"2025-06-30T04:00:00Z","v":293313,"vw":2602.229977},{"c":2501.4,"h":2645.22,"l":2474.9743,"n":45253,"o":2645.22,"t":"2025-07-01T04:00:00Z","v":573489,"vw":2536.825596},{"c":2472.05,"h":2531.5299,"l":2433.66,"n":33508,"o":2498.44,"t":"2025-07-02T04:00:00Z","v":416133,"vw":2477.259958},{"c":2514.05,"h":2521.79,"l":2485.5,"n":17703,"o":2514.22,"t":"2025-07-03T04:00:00Z","v":194179,"vw":2510.155192},{"c":2501.08,"h":2512.085,"l":2474.05,"n":26313,"o":2495,"t":"2025-07-07T04:00:00Z","v":311526,"vw":2492.037404},{"c":2476.6,"h":2505.64,"l":2431.92,"n":21000,"o":2492.31,"t":"2025-07-08T04:00:00Z","v":224979,"vw":2468.002636},{"c":2477.08,"h":2505,"l":2464.64,"n":18926,"o":2492,"t":"2025-07-09T04:00:00Z","v":240110,"vw":2481.915607},{"c":2402.1,"h":2448.29,"l":2358.32,"n":40279,"o":2438.66,"t":"2025-07-10T04:00:00Z","v":472428,"vw":2398.263378},{"c":2387.45,"h":2417.61,"l":2368.315,"n":24786,"o":2406.53,"t":"2025-07-11T04:00:00Z","v":341942,"vw":2389.728998},{"c":2380.25,"h":2419.998,"l":2376,"n":21132,"o":2379.82,"t":"2025-07-14T04:00:00Z","v":230237,"vw":2386.493311},{"c":2390,"h":2405,"l":2360.0001,"n":21314,"o":2383.99,"t":"2025-07-15T04:00:00Z","v":240671,"vw":2390.172205},{"c":2405.15,"h":2408.78,"l":2367.08,"n":16884,"o":2408.78,"t":"2025-07-16T04:00:00Z","v":210609,"vw":2393.073908},{"c":2351.14,"h":2422.17,"l":2347.35,"n":30367,"o":2405.15,"t":"2025-07-17T04:00:00Z","v":378962,"vw":2372.940363},{"c":2413.57,"h":2428.04,"l":2347.99,"n":24560,"o":2364,"t":"2025-07-18T04:00:00Z","v":319851,"vw":2402.094146},{"c":2379.06,"h":2412.28,"l":2345,"n":23310,"o":2402.81,"t":"2025-07-21T04:00:00Z","v":249248,"vw":2382.12549},{"c":2384.72,"h":2410,"l":2375.13,"n":19050,"o":2394.5,"t":"2025-07-22T04:00:00Z","v":266875,"vw":2388.201383},{"c":2394.43,"h":2399.7,"l":2359.62,"n":18571,"o":2387.27,"t":"2025-07-23T04:00:00Z","v":268210,"vw":2387.538139},{"c":2391.05,"h":2410.66,"l":2367.93,"n":15614,"o":2407.58,"t":"2025-07-24T04:00:00Z","v":159571,"vw":2388.787336},{"c":2362.56,"h":2400.11,"l":2345,"n":23033,"o":2400.11,"t":"2025-07-25T04:00:00Z","v":278625,"vw":2365.854481},{"c":2354.11,"h":2378.61,"l":2348.095,"n":18924,"o":2365,"t":"2025-07-28T04:00:00Z","v":192908,"vw":2358.601516},{"c":2384.9,"h":2390,"l":2362.94,"n":19468,"o":2374.48,"t":"2025-07-29T04:00:00Z","v":259321,"vw":2380.282667},{"c":2381.39,"h":2400,"l":2368.71,"n":17575,"o":2393,"t":"2025-07-30T04:00:00Z","v":227474,"vw":2383.704277},{"c":2373.89,"h":2389.9,"l":2350,"n":19930,"o":2384.99,"t":"2025-07-31T04:00:00Z","v":258237,"vw":2370.385841},{"c":2375.92,"h":2401.53,"l":2360,"n":25085,"o":2379.99,"t":"2025-08-01T04:00:00Z","v":375260,"vw":2378.347898},{"c":2395.83,"h":2431.19,"l":2370.43,"n":45984,"o":2400,"t":"2025-08-04T04:00:00Z","v":563545,"vw":2397.905702},{"c":2408.02,"h":2480,"l":2318.0797,"n":63912,"o":2329.11,"t":"2025-08-05T04:00:00Z","v":1124114,"vw":2411.756626},{"c":2317.22,"h":2455.94,"l":2284.985,"n":51518,"o":2441.34,"t":"2025-08-06T04:00:00Z","v":616178,"vw":2331.425544},{"c":2334.82,"h":2368.9,"l":2311.1106,"n":28903,"o":2338.69,"t":"2025-08-07T04:00:00Z","v":352054,"vw":2341.439357},{"c":2353.7,"h":2359,"l":2302.75,"n":25457,"o":2345.47,"t":"2025-08-08T04:00:00Z","v":303516,"vw":2338.052444},{"c":2292.04,"h":2360.22,"l":2291,"n":28729,"o":2353,"t":"2025-08-11T04:00:00Z","v":351431,"vw":2314.895058},{"c":2350.83,"h":2375,"l":2292.3,"n":29766,"o":2292.41,"t":"2025-08-12T04:00:00Z","v":408710,"vw":2344.830053},{"c":2327.3,"h":2388.74,"l":2313.1,"n":23955,"o":2364.07,"t":"2025-08-13T04:00:00Z","v":313888,"vw":2332.201859},{"c":2319.8,"h":2347.4299,"l":2313.56,"n":21564,"o":2322.52,"t":"2025-08-14T04:00:00Z","v":286250,"vw":2325.66822},{"c":2392.3,"h":2432.8275,"l":2342.32,"n":34124,"o":2345,"t":"2025-08-15T04:00:00Z","v":411279,"vw":2397.07939},{"c":2364.01,"h":2425,"l":2364.01,"n":20298,"o":2416.37,"t":"2025-08-18T04:00:00Z","v":223400,"vw":2378.370549},{"c":2342.94,"h":2379.15,"l":2333.465,"n":25141,"o":2361.45,"t":"2025-08-19T04:00:00Z","v":352799,"vw":2349.381765},{"c":2335.98,"h":2365.77,"l":2327.5,"n":22564,"o":2353.25,"t":"2025-08-20T04:00:00Z","v":272523,"vw":2344.431225},{"c":2337.44,"h":2355.975,"l":2319.01,"n":18326,"o":2345.66,"t":"2025-08-21T04:00:00Z","v":216768,"vw":2335.220264},{"c":2430.62,"h":2461.935,"l":2347.5,"n":32722,"o":2347.5,"t":"2025-08-22T04:00:00Z","v":436344,"vw":2422.357988},{"c":2407.74,"h":2440,"l":2385.01,"n":19891,"o":2421.76,"t":"2025-08-25T04:00:00Z","v":199676,"vw":2403.205678},{"c":2405.53,"h":2426.9484,"l":2375,"n":19599,"o":2408,"t":"2025-08-26T04:00:00Z","v":409826,"vw":2403.037738},{"c":2413.43,"h":2425,"l":2380.07,"n":17546,"o":2380.07,"t":"2025-08-27T04:00:00Z","v":224192,"vw":2410.577638},{"c":2472.29,"h":2504.37,"l":2396.97,"n":27515,"o":2396.97,"t":"2025-08-28T04:00:00Z","v":373338,"vw":2469.451695},{"c":2472.91,"h":2503.24,"l":2446.3,"n":20373,"o":2484,"t":"2025-08-29T04:00:00Z","v":292400,"vw":2471.700461},{"c":2379.76,"h":2438.777,"l":2365.44,"n":28626,"o":2424.55,"t":"2025-09-02T04:00:00Z","v":360087,"vw":2396.128898},{"c":2373.12,"h":2380.26,"l":2342.7123,"n":27905,"o":2367.87,"t":"2025-09-03T04:00:00Z","v":302358,"vw":2365.378306},{"c":2417.8,"h":2421.755,"l":2372.11,"n":22706,"o":2376.68,"t":"2025-09-04T04:00:00Z","v":270736,"vw":2410.354006},{"c":2418.69,"h":2450.22,"l":2321.3325,"n":33008,"o":2421.63,"t":"2025-09-05T04:00:00Z","v":465765,"vw":2376.362943},{"c":2346.96,"h":2373.93,"l":2298.04,"n":54856,"o":2361.11,"t":"2025-09-08T04:00:00Z","v":789149,"vw":2338.838859},{"c":2373.01,"h":2378.24,"l":2341.33,"n":26152,"o":2348.21,"t":"2025-09-09T04:00:00Z","v":272591,"vw":2365.612165},{"c":2348.99,"h":2402.885,"l":2318.42,"n":31548,"o":2377,"t":"2025-09-10T04:00:00Z","v":415705,"vw":2348.876225},{"c":2338.2,"h":2372.31,"l":2331.555,"n":25169,"o":2357.08,"t":"2025-09-11T04:00:00Z","v":331240,"vw":2348.787642},{"c":2339.36,"h":2352.38,"l":2290.5,"n":31060,"o":2325,"t":"2025-09-12T04:00:00Z","v":571819,"vw":2328.685924},{"c":2335.82,"h":2352.44,"l":2311.36,"n":30118,"o":2337.76,"t":"2025-09-15T04:00:00Z","v":375567,"vw":2333.772271},{"c":2390.14,"h":2394.17,"l":2336.87,"n":28936,"o":2344.55,"t":"2025-09-16T04:00:00Z","v":436780,"vw":2375.438129},{"c":2446.32,"h":2468.25,"l":2370.26,"n":31207,"o":2395.7,"t":"2025-09-17T04:00:00Z","v":418489,"vw":2429.773541},{"c":2476.37,"h":2531.1896,"l":2459.32,"n":31862,"o":2459.67,"t":"2025-09-18T04:00:00Z","v":378905,"vw":2491.682159},{"c":2452.34,"h":2500,"l":2433.315,"n":25435,"o":2493.06,"t":"2025-09-19T04:00:00Z","v":416953,"vw":2466.976746},{"c":2460.66,"h":2463.34,"l":2415.76,"n":24352,"o":2442.11,"t":"2025-09-22T04:00:00Z","v":288413,"vw":2448.143723},{"c":2494.35,"h":2516.6499,"l":2433.49,"n":22993,"o":2460,"t":"2025-09-23T04:00:00Z","v":267950,"vw":2490.483057},{"c":2510.97,"h":2529.9999,"l":2481.5,"n":21360,"o":2511.67,"t":"2025-09-24T04:00:00Z","v":272620,"vw":2506.146296},{"c":2492.25,"h":2507.89,"l":2443.1546,"n":24708,"o":2507.89,"t":"2025-09-25T04:00:00Z","v":362522,"vw":2481.58359},{"c":2468.42,"h":2514.9,"l":2459.35,"n":19004,"o":2499,"t":"2025-09-26T04:00:00Z","v":249728,"vw":2478.35301},{"c":2501.31,"h":2548.4999,"l":2484.65,"n":22036,"o":2492.23,"t":"2025-09-29T04:00:00Z","v":283323,"vw":2507.347091},{"c":2336.94,"h":2481.1,"l":2314.18,"n":77182,"o":2475,"t":"2025-09-30T04:00:00Z","v":928702,"vw":2356.214144},{"c":2176.91,"h":2345,"l":2172.77,"n":97612,"o":2344.29,"t":"2025-10-01T04:00:00Z","v":1189734,"vw":2217.978225},{"c":2246.6,"h":2250.865,"l":2159.36,"n":63305,"o":2201.65,"t":"2025-10-02T04:00:00Z","v":898141,"vw":2199.802999},{"c":2172.75,"h":2249.5,"l":2160,"n":52030,"o":2241.005,"t":"2025-10-03T04:00:00Z","v":617597,"vw":2188.580635},{"c":2154.22,"h":2178.31,"l":2116,"n":54279,"o":2178.31,"t":"2025-10-06T04:00:00Z","v":636849,"vw":2147.434159},{"c":2187.57,"h":2189.47,"l":2118.27,"n":35087,"o":2151.87,"t":"2025-10-07T04:00:00Z","v":332543,"vw":2156.64678},{"c":2179.89,"h":2199.11,"l":2140.64,"n":33125,"o":2194.3,"t":"2025-10-08T04:00:00Z","v":396471,"vw":2173.889207},{"c":2275,"h":2279.45,"l":2170,"n":37554,"o":2183,"t":"2025-10-09T04:00:00Z","v":523234,"vw":2230.220429},{"c":2133.67,"h":2280,"l":2120,"n":70474,"o":2271.01,"t":"2025-10-10T04:00:00Z","v":731154,"vw":2160.604789},{"c":2175.91,"h":2207.91,"l":2146,"n":35540,"o":2150.01,"t":"2025-10-13T04:00:00Z","v":352689,"vw":2176.832251},{"c":2157.82,"h":2183.9499,"l":2121.41,"n":26752,"o":2150,"t":"2025-10-14T04:00:00Z","v":315811,"vw":2160.19727},{"c":2048.35,"h":2181.92,"l":2033,"n":53647,"o":2181.92,"t":"2025-10-15T04:00:00Z","v":756996,"vw":2096.42941},{"c":2043.06,"h":2071.7787,"l":2025.25,"n":57612,"o":2050.51,"t":"2025-10-16T04:00:00Z","v":818296,"vw":2048.323982},{"c":2024.98,"h":2061.9,"l":2020,"n":44977,"o":2061.9,"t":"2025-10-17T04:00:00Z","v":742277,"vw":2035.928636},{"c":2102.11,"h":2105,"l":2033.09,"n":29519,"o":2039.73,"t":"2025-10-20T04:00:00Z","v":361246,"vw":2083.538382},{"c":2142.05,"h":2163.24,"l":2096,"n":31514,"o":2105,"t":"2025-10-21T04:00:00Z","v":349419,"vw":2139.533735},{"c":2095.21,"h":2131.4438,"l":2088.45,"n":27144,"o":2129.56,"t":"2025-10-22T04:00:00Z","v":283279,"vw":2105.214088},{"c":2148.32,"h":2149.98,"l":2095,"n":24838,"o":2108.69,"t":"2025-10-23T04:00:00Z","v":296386,"vw":2127.422194},{"c":2161.11,"h":2185,"l":2140.0211,"n":29573,"o":2171.82,"t":"2025-10-24T04:00:00Z","v":367718,"vw":2163.527786},{"c":2282.32,"h":2304.0873,"l":2220.0001,"n":50898,"o":2300,"t":"2025-10-27T04:00:00Z","v":640426,"vw":2278.573946},{"c":2290.14,"h":2298.05,"l":2250.05,"n":33320,"o":2290.54,"t":"2025-10-28T04:00:00Z","v":385602,"vw":2282.710313},{"c":2295.92,"h":2319.28,"l":2251,"n":38918,"o":2283.42,"t":"2025-10-29T04:00:00Z","v":545820,"vw":2295.910976},{"c":2360.76,"h":2428,"l":2210,"n":61532,"o":2210.55,"t":"2025-10-30T04:00:00Z","v":892725,"vw":2365.96321},{"c":2327.26,"h":2419.78,"l":2308,"n":38040,"o":2375,"t":"2025-10-31T04:00:00Z","v":754766,"vw":2339.39133},{"c":2316.4,"h":2387.55,"l":2289,"n":45530,"o":2331.2,"t":"2025-11-03T05:00:00Z","v":497482,"vw":2333.532196},{"c":2305.69,"h":2372.79,"l":2270.0001,"n":41532,"o":2300,"t":"2025-11-04T05:00:00Z","v":383692,"vw":2327.118047},{"c":2301.88,"h":2320,"l":2233.42,"n":37388,"o":2295,"t":"2025-11-05T05:00:00Z","v":464509,"vw":2283.590253},{"c":2128.33,"h":2276.91,"l":2121.78,"n":73719,"o":2274.12,"t":"2025-11-06T05:00:00Z","v":742547,"vw":2159.946762},{"c":2108.6,"h":2122,"l":2078.36,"n":57829,"o":2120,"t":"2025-11-07T05:00:00Z","v":655943,"vw":2106.995009},{"c":2092.04,"h":2131.56,"l":2049.43,"n":80694,"o":2127.15,"t":"2025-11-10T05:00:00Z","v":823965,"vw":2076.636819},{"c":2099.57,"h":2124.5,"l":2070,"n":35534,"o":2086.16,"t":"2025-11-11T05:00:00Z","v":395268,"vw":2104.190951},{"c":2103.91,"h":2143.435,"l":2094.66,"n":35138,"o":2141.565,"t":"2025-11-12T05:00:00Z","v":406033,"vw":2108.724835},{"c":2031.05,"h":2100,"l":2017.88,"n":60339,"o":2084.51,"t":"2025-11-13T05:00:00Z","v":700919,"vw":2040.771939},{"c":2048.89,"h":2049.55,"l":1990.55,"n":57605,"o":2030.15,"t":"2025-11-14T05:00:00Z","v":600885,"vw":2027.718651},{"c":2057.72,"h":2074.19,"l":2038,"n":41812,"o":2055,"t":"2025-11-17T05:00:00Z","v":375250,"vw":2056.533375},{"c":2058.81,"h":2084.13,"l":2035.61,"n":39559,"o":2051.1,"t":"2025-11-18T05:00:00Z","v":380027,"vw":2062.430791},{"c":2077.18,"h":2095.67,"l":2054.17,"n":33008,"o":2065,"t":"2025-11-19T05:00:00Z","v":428859,"vw":2078.551869},{"c":1899.75,"h":2107.9999,"l":1897.18,"n":103452,"o":2105.3,"t":"2025-11-20T05:00:00Z","v":1195156,"vw":1945.82247},{"c":1951.78,"h":1966.74,"l":1901,"n":70315,"o":1903.62,"t":"2025-11-21T05:00:00Z","v":816081,"vw":1933.864381},{"c":2008.92,"h":2011,"l":1935.09,"n":46658,"o":1970,"t":"2025-11-24T05:00:00Z","v":870208,"vw":1991.515674},{"c":2055,"h":2059.94,"l":1990.56,"n":40472,"o":2000.67,"t":"2025-11-25T05:00:00Z","v":524784,"vw":2035.087609},{"c":2033.32,"h":2079.97,"l":2026,"n":37195,"o":2077.44,"t":"2025-11-26T05:00:00Z","v":378105,"vw":2044.178712},{"c":2071.78,"h":2090.86,"l":2050,"n":26193,"o":2075.38,"t":"2025-11-28T05:00:00Z","v":248705,"vw":2072.242006},{"c":2064.55,"h":2084.8799,"l":2035.39,"n":32363,"o":2060,"t":"2025-12-01T05:00:00Z","v":538712,"vw":2071.022614},{"c":2115.91,"h":2153.75,"l":2066.01,"n":52351,"o":2067.75,"t":"2025-12-02T05:00:00Z","v":616371,"vw":2126.055584},{"c":2119.83,"h":2151.6299,"l":2102.56,"n":28090,"o":2117,"t":"2025-12-03T05:00:00Z","v":383793,"vw":2123.88789},{"c":2139.56,"h":2151.3275,"l":2079.08,"n":38209,"o":2128.51,"t":"2025-12-04T05:00:00Z","v":443086,"vw":2127.350192},{"c":2066.42,"h":2163,"l":2051.04,"n":46142,"o":2145.49,"t":"2025-12-05T05:00:00Z","v":668871,"vw":2102.349628},{"c":2088.36,"h":2121.42,"l":2075.0001,"n":34639,"o":2087.08,"t":"2025-12-08T05:00:00Z","v":361376,"vw":2091.868977},{"c":2074.48,"h":2091.99,"l":2044.59,"n":34911,"o":2072.05,"t":"2025-12-09T05:00:00Z","v":418183,"vw":2065.924156},{"c":1970.73,"h":2037.5,"l":1957,"n":96229,"o":2031.012,"t":"2025-12-10T05:00:00Z","v":1173949,"vw":1984.061692},{"c":2019.81,"h":2042.05,"l":1969.69,"n":50451,"o":1978.41,"t":"2025-12-11T05:00:00Z","v":522746,"vw":2017.283078},{"c":2015.89,"h":2050.49,"l":2005,"n":40469,"o":2014.645,"t":"2025-12-12T05:00:00Z","v":401373,"vw":2021.744776},{"c":1966.76,"h":2028.86,"l":1955.11,"n":51758,"o":2028.86,"t":"2025-12-15T05:00:00Z","v":487078,"vw":1981.344165},{"c":1933.72,"h":1974.2997,"l":1906.18,"n":82613,"o":1964.435,"t":"2025-12-16T05:00:00Z","v":908305,"vw":1925.810316},{"c":1916.28,"h":1956.05,"l":1901.83,"n":65721,"o":1943.69,"t":"2025-12-17T05:00:00Z","v":687554,"vw":1923.259356},{"c":1964.46,"h":1983.22,"l":1932.49,"n":52432,"o":1932.49,"t":"2025-12-18T05:00:00Z","v":686120,"vw":1968.562467},{"c":1997.61,"h":2014.46,"l":1962,"n":42372,"o":1969.835,"t":"2025-12-19T05:00:00Z","v":737890,"vw":1996.985305},{"c":1993.65,"h":2013,"l":1960.03,"n":39810,"o":2009.88,"t":"2025-12-22T05:00:00Z","v":311112,"vw":1984.633062},{"c":1995.07,"h":2006.66,"l":1974,"n":28916,"o":1995,"t":"2025-12-23T05:00:00Z","v":254277,"vw":1988.267779},{"c":1998.21,"h":2008.17,"l":1982.1163,"n":12993,"o":1996,"t":"2025-12-24T05:00:00Z","v":98153,"vw":1999.315056},{"c":2005.71,"h":2012,"l":1994.01,"n":23068,"o":1998.08,"t":"2025-12-26T05:00:00Z","v":192536,"vw":2003.157318},{"c":2014.97,"h":2039.76,"l":1986,"n":32041,"o":1995,"t":"2025-12-29T05:00:00Z","v":276102,"vw":2015.361499},{"c":2020.88,"h":2025.1934,"l":1997.06,"n":29704,"o":2014.92,"t":"2025-12-30T05:00:00Z","v":294173,"vw":2014.812653},{"c":2014.26,"h":2027.73,"l":2007.5,"n":22572,"o":2014.56,"t":"2025-12-31T05:00:00Z","v":199741,"vw":2015.328097},{"c":1973.7,"h":2035,"l":1968.88,"n":50884,"o":2027.55,"t":"2026-01-02T05:00:00Z","v":502483,"vw":1988.200512},{"c":2148.62,"h":2211.9253,"l":2010.8945,"n":87049,"o":2011.94,"t":"2026-01-05T05:00:00Z","v":1072532,"vw":2150.411886},{"c":2187.04,"h":2239.9499,"l":2138,"n":59200,"o":2142.165,"t":"2026-01-06T05:00:00Z","v":689431,"vw":2209.031996},{"c":2162.61,"h":2188.4899,"l":2130,"n":39755,"o":2187.04,"t":"2026-01-07T05:00:00Z","v":383332,"vw":2162.740419},{"c":2179.8,"h":2200.7,"l":2160.02,"n":35623,"o":2176.7,"t":"2026-01-08T05:00:00Z","v":340766,"vw":2178.546628},{"c":2178.41,"h":2193.06,"l":2162,"n":32862,"o":2191.498,"t":"2026-01-09T05:00:00Z","v":309300,"vw":2175.984215},{"c":2149.9,"h":2165.025,"l":2122.57,"n":50397,"o":2164.27,"t":"2026-01-12T05:00:00Z","v":408556,"vw":2146.559862},{"c":2073.57,"h":2130.15,"l":2030.91,"n":71146,"o":2127.21,"t":"2026-01-13T05:00:00Z","v":690139,"vw":2067.447835},{"c":2101.95,"h":2108,"l":2041.02,"n":48570,"o":2055.7,"t":"2026-01-14T05:00:00Z","v":500449,"vw":2080.023944},{"c":2098.85,"h":2151.46,"l":2084.615,"n":45571,"o":2137.12,"t":"2026-01-15T05:00:00Z","v":425229,"vw":2110.794482},{"c":2075.01,"h":2110.0399,"l":2061.62,"n":38993,"o":2104.74,"t":"2026-01-16T05:00:00Z","v":547103,"vw":2079.634632},{"c":2034.82,"h":2110.36,"l":2028.21,"n":51056,"o":2049.04,"t":"2026-01-20T05:00:00Z","v":536212,"vw":2064.356449},{"c":2057.77,"h":2093.51,"l":2032.009,"n":60777,"o":2045,"t":"2026-01-21T05:00:00Z","v":943090,"vw":2068.010904},{"c":2153.75,"h":2166,"l":2111.01,"n":59314,"o":2113.405,"t":"2026-01-22T05:00:00Z","v":872953,"vw":2134.548646},{"c":2137.29,"h":2153.46,"l":2100.31,"n":47354,"o":2145,"t":"2026-01-23T05:00:00Z","v":467184,"vw":2130.3997},{"c":2212.62,"h":2241.99,"l":2127.97,"n":52205,"o":2131.465,"t":"2026-01-26T05:00:00Z","v":539447,"vw":2207.849642},{"c":2295,"h":2302.46,"l":2205,"n":54988,"o":2222,"t":"2026-01-27T05:00:00Z","v":569687,"vw":2271.178968},{"c":2268.6,"h":2342,"l":2266.3501,"n":45260,"o":2303.91,"t":"2026-01-28T05:00:00Z","v":486219,"vw":2293.009486},{"c":2218.14,"h":2292.34,"l":2209.93,"n":43660,"o":2268.975,"t":"2026-01-29T05:00:00Z","v":418727,"vw":2233.856904},{"c":2147.79,"h":2226.68,"l":2129.0001,"n":53916,"o":2200,"t":"2026-01-30T05:00:00Z","v":558645,"vw":2163.127971},{"c":2147.22,"h":2184.9,"l":2112.2801,"n":38267,"o":2134.51,"t":"2026-02-02T05:00:00Z","v":342198,"vw":2154.869147},{"c":2099.9,"h":2158.265,"l":2065.6392,"n":50689,"o":2145,"t":"2026-02-03T05:00:00Z","v":502041,"vw":2096.380111},{"c":2052.78,"h":2090.26,"l":1985.34,"n":64290,"o":2085.31,"t":"2026-02-04T05:00:00Z","v":766896,"vw":2046.019389},{"c":2034.76,"h":2094.09,"l":2024.1401,"n":52638,"o":2066.02,"t":"2026-02-05T05:00:00Z","v":519063,"vw":2054.984633},{"c":1970.15,"h":2042.425,"l":1913,"n":87913,"o":2042.425,"t":"2026-02-06T05:00:00Z","v":938144,"vw":1959.6477},{"c":2035.59,"h":2037.02,"l":1958.88,"n":50486,"o":1984.015,"t":"2026-02-09T05:00:00Z","v":546634,"vw":2002.536743},{"c":2025.32,"h":2082.09,"l":2012.33,"n":43761,"o":2035.18,"t":"2026-02-10T05:00:00Z","v":545650,"vw":2044.055908},{"c":2018.18,"h":2060,"l":1972,"n":43083,"o":2053.23,"t":"2026-02-11T05:00:00Z","v":471003,"vw":2012.75687},{"c":2007,"h":2113.9,"l":1997.0001,"n":51867,"o":2092.62,"t":"2026-02-12T05:00:00Z","v":584395,"vw":2043.867958},{"c":1988.26,"h":2006.32,"l":1963.47,"n":39600,"o":1990.26,"t":"2026-02-13T05:00:00Z","v":425771,"vw":1981.380418},{"c":1975.51,"h":2006.66,"l":1931.12,"n":41139,"o":1975.39,"t":"2026-02-17T05:00:00Z","v":425711,"vw":1966.507056},{"c":2009.05,"h":2047.8672,"l":1976,"n":33617,"o":1988.205,"t":"2026-02-18T05:00:00Z","v":328066,"vw":2015.569856},{"c":1996.55,"h":2025.39,"l":1990.18,"n":28318,"o":2009.08,"t":"2026-02-19T05:00:00Z","v":284678,"vw":2002.362562},{"c":1996.87,"h":2020.5499,"l":1964.8675,"n":36425,"o":1986.01,"t":"2026-02-20T05:00:00Z","v":361113,"vw":2002.176251},{"c":1864.46,"h":2008.19,"l":1848.91,"n":86808,"o":1995.35,"t":"2026-02-23T05:00:00Z","v":767872,"vw":1896.489772},{"c":1922.56,"h":1928.96,"l":1857.12,"n":75868,"o":1885,"t":"2026-02-24T05:00:00Z","v":905365,"vw":1905.66685},{"c":1767.71,"h":1781.4799,"l":1654.24,"n":208367,"o":1760.12,"t":"2026-02-25T05:00:00Z","v":2398003,"vw":1744.51244},{"c":1740.88,"h":1796,"l":1731.26,"n":95901,"o":1791,"t":"2026-02-26T05:00:00Z","v":1097673,"vw":1748.700655},{"c":1757.58,"h":1775.98,"l":1721.41,"n":64082,"o":1739.37,"t":"2026-02-27T05:00:00Z","v":798909,"vw":1749.205935},{"c":1777,"h":1780,"l":1682.12,"n":68412,"o":1700.15,"t":"2026-03-02T05:00:00Z","v":826364,"vw":1745.06559},{"c":1714.01,"h":1721.9599,"l":1660.2,"n":88204,"o":1688.88,"t":"2026-03-03T05:00:00Z","v":988289,"vw":1694.770094},{"c":1769.03,"h":1789,"l":1727,"n":51196,"o":1731.755,"t":"2026-03-04T05:00:00Z","v":525928,"vw":1767.688694},{"c":1780.36,"h":1810.62,"l":1765,"n":43083,"o":1769.7,"t":"2026-03-05T05:00:00Z","v":494031,"vw":1782.21168},{"c":1787.86,"h":1794.17,"l":1738.55,"n":39732,"o":1758.125,"t":"2026-03-06T05:00:00Z","v":444033,"vw":1775.790923},{"c":1769.52,"h":1769.52,"l":1721.41,"n":51788,"o":1742.71,"t":"2026-03-09T04:00:00Z","v":606639,"vw":1752.899148},{"c":1742.09,"h":1773.495,"l":1723.699,"n":38941,"o":1773.495,"t":"2026-03-10T04:00:00Z","v":446158,"vw":1752.409174},{"c":1766.1,"h":1766.56,"l":1726.46,"n":35047,"o":1745.26,"t":"2026-03-11T04:00:00Z","v":371831,"vw":1748.989033},{"c":1680,"h":1712.69,"l":1631.18,"n":119682,"o":1700,"t":"2026-03-12T04:00:00Z","v":1219586,"vw":1663.790559},{"c":1670,"h":1695,"l":1645.909,"n":60510,"o":1670.8,"t":"2026-03-13T04:00:00Z","v":685132,"vw":1666.773747},{"c":1732.33,"h":1741.96,"l":1681,"n":45483,"o":1685,"t":"2026-03-16T04:00:00Z","v":471033,"vw":1719.590642},{"c":1728.14,"h":1752.262,"l":1711,"n":38922,"o":1733.33,"t":"2026-03-17T04:00:00Z","v":367130,"vw":1724.613804},{"c":1690.26,"h":1741.21,"l":1686.99,"n":40012,"o":1718.45,"t":"2026-03-18T04:00:00Z","v":370681,"vw":1708.471465},{"c":1666.93,"h":1684.03,"l":1648.51,"n":48910,"o":1680.015,"t":"2026-03-19T04:00:00Z","v":433021,"vw":1664.909915},{"c":1635.76,"h":1671.72,"l":1631.18,"n":43493,"o":1656,"t":"2026-03-20T04:00:00Z","v":542935,"vw":1644.015537},{"c":1666.08,"h":1691.7915,"l":1637.21,"n":46708,"o":1662.46,"t":"2026-03-23T04:00:00Z","v":468833,"vw":1669.041292},{"c":1612.02,"h":1653.52,"l":1606.21,"n":48814,"o":1647.32,"t":"2026-03-24T04:00:00Z","v":519535,"vw":1621.428594},{"c":1639.47,"h":1658.66,"l":1617.25,"n":38471,"o":1637.1,"t":"2026-03-25T04:00:00Z","v":408011,"vw":1642.817638},{"c":1630.99,"h":1668.59,"l":1620,"n":32452,"o":1624.77,"t":"2026-03-26T04:00:00Z","v":294213,"vw":1637.99259},{"c":1599.52,"h":1633.12,"l":1593.21,"n":51453,"o":1618.955,"t":"2026-03-27T04:00:00Z","v":553634,"vw":1604.762869},{"c":1619.2,"h":1633.5829,"l":1598.23,"n":34759,"o":1608.05,"t":"2026-03-30T04:00:00Z","v":390895,"vw":1615.531606},{"c":1729.02,"h":1741.64,"l":1631.02,"n":62217,"o":1645,"t":"2026-03-31T04:00:00Z","v":805150,"vw":1704.857472},{"c":1718.97,"h":1741.0399,"l":1692.31,"n":48529,"o":1740.155,"t":"2026-04-01T04:00:00Z","v":647813,"vw":1718.275361},{"c":1715.52,"h":1737.99,"l":1684.085,"n":30183,"o":1689.965,"t":"2026-04-02T04:00:00Z","v":294252,"vw":1709.207966},{"c":1710.37,"h":1727.26,"l":1694.001,"n":28191,"o":1706.58,"t":"2026-04-06T04:00:00Z","v":215798,"vw":1709.989815},{"c":1742.3,"h":1744.91,"l":1691.91,"n":33401,"o":1714.26,"t":"2026-04-07T04:00:00Z","v":354729,"vw":1725.224165},{"c":1775.74,"h":1843.91,"l":1765.43,"n":56660,"o":1822.785,"t":"2026-04-08T04:00:00Z","v":528710,"vw":1792.497755},{"c":1793.205,"h":1802.22,"l":1744.1,"n":36275,"o":1783.49,"t":"2026-04-09T04:00:00Z","v":328443,"vw":1783.300144},{"c":1773.96,"h":1812.89,"l":1756.8701,"n":38306,"o":1801,"t":"2026-04-10T04:00:00Z","v":373426,"vw":1776.107245},{"c":1831.93,"h":1839.01,"l":1761.11,"n":44401,"o":1761.75,"t":"2026-04-13T04:00:00Z","v":471686,"vw":1811.646396},{"c":1840.66,"h":1878.85,"l":1836.339,"n":39311,"o":1841,"t":"2026-04-14T04:00:00Z","v":363334,"vw":1848.776486},{"c":1872.12,"h":1887.0736,"l":1843.035,"n":38269,"o":1858.1895,"t":"2026-04-15T04:00:00Z","v":475217,"vw":1873.4811},{"c":1822.13,"h":1891.5,"l":1808.6,"n":53240,"o":1860.74,"t":"2026-04-16T04:00:00Z","v":424022,"vw":1833.813122},{"c":1855.83,"h":1875,"l":1832.5,"n":41467,"o":1850.19,"t":"2026-04-17T04:00:00Z","v":368661,"vw":1857.260094},{"c":1870.08,"h":1871.44,"l":1835.01,"n":34738,"o":1855.83,"t":"2026-04-20T04:00:00Z","v":361971,"vw":1857.974195},{"c":1854.18,"h":1902.9999,"l":1851,"n":29924,"o":1884.01,"t":"2026-04-21T04:00:00Z","v":265320,"vw":1870.416693},{"c":1860.98,"h":1881.38,"l":1843.96,"n":27735,"o":1871.74,"t":"2026-04-22T04:00:00Z","v":259431,"vw":1859.062845},{"c":1809.2,"h":1846.85,"l":1792.32,"n":35906,"o":1845.15,"t":"2026-04-23T04:00:00Z","v":308771,"vw":1815.413157},{"c":1835.22,"h":1841.06,"l":1799.715,"n":33984,"o":1819.43,"t":"2026-04-24T04:00:00Z","v":303366,"vw":1826.74651},{"c":1839.28,"h":1874.2299,"l":1832.01,"n":34389,"o":1832.84,"t":"2026-04-27T04:00:00Z","v":369767,"vw":1852.772071},{"c":1791.99,"h":1846.33,"l":1778.34,"n":38000,"o":1839.91,"t":"2026-04-28T04:00:00Z","v":334552,"vw":1797.153615},{"c":1767.02,"h":1771.5,"l":1738,"n":44139,"o":1767.75,"t":"2026-04-29T04:00:00Z","v":455826,"vw":1755.036643},{"c":1792.63,"h":1810,"l":1761.44,"n":34568,"o":1768,"t":"2026-04-30T04:00:00Z","v":321826,"vw":1792.31335},{"c":1850.05,"h":1861.34,"l":1799.43,"n":34991,"o":1799.44,"t":"2026-05-01T04:00:00Z","v":378816,"vw":1835.282147},{"c":1813.53,"h":1876.01,"l":1813.19,"n":40785,"o":1847.155,"t":"2026-05-04T04:00:00Z","v":378712,"vw":1833.898342},{"c":1817.31,"h":1821.31,"l":1778.27,"n":35427,"o":1812.605,"t":"2026-05-05T04:00:00Z","v":333693,"vw":1810.096479},{"c":1841.14,"h":1864.5,"l":1825,"n":42042,"o":1830.01,"t":"2026-05-06T04:00:00Z","v":426302,"vw":1844.377063},{"c":1870.01,"h":1890,"l":1839.55,"n":67166,"o":1850.81,"t":"2026-05-07T04:00:00Z","v":818774,"vw":1865.021488},{"c":1632.52,"h":1704.19,"l":1623,"n":216763,"o":1685,"t":"2026-05-08T04:00:00Z","v":2358258,"vw":1650.398602},{"c":1557.3,"h":1642,"l":1536.71,"n":185759,"o":1641.325,"t":"2026-05-11T04:00:00Z","v":1891127,"vw":1567.873315},{"c":1578.78,"h":1583,"l":1541.1401,"n":106045,"o":1562.75,"t":"2026-05-12T04:00:00Z","v":1173492,"vw":1565.427404},{"c":1562,"h":1562.555,"l":1495,"n":115659,"o":1533.13,"t":"2026-05-13T04:00:00Z","v":1322912,"vw":1537.969631},{"c":1607.37,"h":1619.335,"l":1541.69,"n":67865,"o":1547.002,"t":"2026-05-14T04:00:00Z","v":709908,"vw":1592.893183},{"c":1546.81,"h":1594.05,"l":1538.105,"n":64716,"o":1591,"t":"2026-05-15T04:00:00Z","v":628949,"vw":1557.84955},{"c":1585.91,"h":1586.185,"l":1528.67,"n":51661,"o":1540,"t":"2026-05-18T04:00:00Z","v":679955,"vw":1570.47536},{"c":1594.86,"h":1625,"l":1572.92,"n":50270,"o":1583.89,"t":"2026-05-19T04:00:00Z","v":563021,"vw":1599.805495},{"c":1651.2,"h":1662,"l":1587.21,"n":48179,"o":1598,"t":"2026-05-20T04:00:00Z","v":541743,"vw":1639.604757},{"c":1677.9,"h":1680,"l":1615.5,"n":41931,"o":1632,"t":"2026-05-21T04:00:00Z","v":498615,"vw":1662.60632},{"c":1664.42,"h":1703.92,"l":1650.13,"n":42058,"o":1681.205,"t":"2026-05-22T04:00:00Z","v":404665,"vw":1670.277239},{"c":1648.04,"h":1659.65,"l":1616.47,"n":48901,"o":1657.99,"t":"2026-05-26T04:00:00Z","v":506313,"vw":1641.257799},{"c":1696.17,"h":1709,"l":1644.505,"n":47811,"o":1645,"t":"2026-05-27T04:00:00Z","v":446705,"vw":1693.300837},{"c":1695.53,"h":1715.91,"l":1681,"n":44103,"o":1705,"t":"2026-05-28T04:00:00Z","v":574301,"vw":1698.046874},{"c":1695.65,"h":1707,"l":1679.0145,"n":50371,"o":1682.87,"t":"2026-05-29T04:00:00Z","v":765765,"vw":1695.314165},{"c":1730.98,"h":1733.78,"l":1681.25,"n":54716,"o":1700.45,"t":"2026-06-01T04:00:00Z","v":617281,"vw":1712.564852},{"c":1672.83,"h":1733.22,"l":1662.72,"n":49525,"o":1720,"t":"2026-06-02T04:00:00Z","v":512570,"vw":1682.546906},{"c":1638.54,"h":1670,"l":1629.515,"n":50838,"o":1652.01,"t":"2026-06-03T04:00:00Z","v":551244,"vw":1642.158501},{"c":1634.78,"h":1683.545,"l":1616,"n":46909,"o":1657.65,"t":"2026-06-04T04:00:00Z","v":499022,"vw":1644.201553},{"c":1607.8,"h":1650.2,"l":1604,"n":47664,"o":1630.175,"t":"2026-06-05T04:00:00Z","v":453181,"vw":1617.480319},{"c":1611.99,"h":1630.57,"l":1582.43,"n":48544,"o":1606.08,"t":"2026-06-08T04:00:00Z","v":438339,"vw":1609.76417},{"c":1641.16,"h":1668.93,"l":1600.121,"n":41894,"o":1609.165,"t":"2026-06-09T04:00:00Z","v":511176,"vw":1637.100402},{"c":1588.29,"h":1629,"l":1579.245,"n":41195,"o":1628,"t":"2026-06-10T04:00:00Z","v":410372,"vw":1597.843449},{"c":1610,"h":1623.32,"l":1546,"n":53706,"o":1585.56,"t":"2026-06-11T04:00:00Z","v":655868,"vw":1600.113943},{"c":1589.6,"h":1632.86,"l":1565.98,"n":52214,"o":1628,"t":"2026-06-12T04:00:00Z","v":602767,"vw":1586.230894},{"c":1646.36,"h":1673.5,"l":1617.42,"n":48488,"o":1618.1,"t":"2026-06-15T04:00:00Z","v":538285,"vw":1646.897582},{"c":1674.08,"h":1712,"l":1652.61,"n":43599,"o":1657.1517,"t":"2026-06-16T04:00:00Z","v":452274,"vw":1677.280071},{"c":1631.82,"h":1702,"l":1630,"n":45440,"o":1674.08,"t":"2026-06-17T04:00:00Z","v":464574,"vw":1668.347886},{"c":1635.15,"h":1647.67,"l":1608.09,"n":38911,"o":1635,"t":"2026-06-18T04:00:00Z","v":660701,"vw":1633.847332},{"c":1589.45,"h":1635.15,"l":1588.01,"n":49796,"o":1633.495,"t":"2026-06-22T04:00:00Z","v":422213,"vw":1605.083164},{"c":1583.66,"h":1606.74,"l":1566,"n":36296,"o":1581.125,"t":"2026-06-23T04:00:00Z","v":408569,"vw":1588.79402},{"c":1659.57,"h":1684.58,"l":1579,"n":49830,"o":1583,"t":"2026-06-24T04:00:00Z","v":639508,"vw":1657.124108},{"c":1619.25,"h":1663.35,"l":1613.83,"n":37010,"o":1663,"t":"2026-06-25T04:00:00Z","v":446156,"vw":1628.425361},{"c":1675.1,"h":1693.94,"l":1600.06,"n":38547,"o":1619.98,"t":"2026-06-26T04:00:00Z","v":485258,"vw":1669.839467},{"c":1683.13,"h":1744.415,"l":1682.4,"n":40433,"o":1685.965,"t":"2026-06-29T04:00:00Z","v":427417,"vw":1701.800414},{"c":1697.39,"h":1702.48,"l":1657.005,"n":33467,"o":1669.18,"t":"2026-06-30T04:00:00Z","v":436199,"vw":1688.926737},{"c":1742.19,"h":1766.66,"l":1713.58,"n":46306,"o":1715,"t":"2026-07-01T04:00:00Z","v":501324,"vw":1741.537334},{"c":1763.36,"h":1781.73,"l":1749,"n":40351,"o":1757.9,"t":"2026-07-02T04:00:00Z","v":412007,"vw":1767.217298},{"c":1805.68,"h":1812,"l":1756.326,"n":34982,"o":1764.13,"t":"2026-07-06T04:00:00Z","v":334850,"vw":1795.16023},{"c":1813.61,"h":1836.09,"l":1793.46,"n":35791,"o":1828.025,"t":"2026-07-07T04:00:00Z","v":291749,"vw":1814.706136},{"c":1809.38,"h":1815.36,"l":1764.68,"n":31787,"o":1800.295,"t":"2026-07-08T04:00:00Z","v":278567,"vw":1792.531757},{"c":1807.83,"h":1809.38,"l":1760.9,"n":37120,"o":1777.19,"t":"2026-07-09T04:00:00Z","v":388975,"vw":1797.999492},{"c":1852.22,"h":1884.06,"l":1810.0001,"n":44893,"o":1823.74,"t":"2026-07-10T04:00:00Z","v":411060,"vw":1858.701854},{"c":1867.3,"h":1897.26,"l":1855,"n":41063,"o":1856.64,"t":"2026-07-13T04:00:00Z","v":488299,"vw":1871.178782},{"c":1873.88,"h":1896,"l":1842.037,"n":37578,"o":1851.39,"t":"2026-07-14T04:00:00Z","v":414462,"vw":1869.684399},{"c":1843.19,"h":1905.49,"l":1819.67,"n":44798,"o":1873,"t":"2026-07-15T04:00:00Z","v":511840,"vw":1845.71653},{"c":1857.42,"h":1883.36,"l":1840,"n":33977,"o":1862.82,"t":"2026-07-16T04:00:00Z","v":347865,"vw":1854.202368},{"c":1813.91,"h":1833.26,"l":1789,"n":34887,"o":1827.13,"t":"2026-07-17T04:00:00Z","v":317790,"vw":1813.300317},{"c":1832.42,"h":1863.2,"l":1805,"n":36404,"o":1819.39,"t":"2026-07-20T04:00:00Z","v":297899,"vw":1840.5164},{"c":1822.65,"h":1840,"l":1797.96,"n":31146,"o":1840,"t":"2026-07-21T04:00:00Z","v":264529,"vw":1815.978347},{"c":1799.21,"h":1818.09,"l":1773.68,"n":27194,"o":1818.09,"t":"2026-07-22T04:00:00Z","v":248829,"vw":1799.575769},{"c":1798.7,"h":1804.25,"l":1771.17,"n":29501,"o":1790.8,"t":"2026-07-23T04:00:00Z","v":309000,"vw":1791.413876},{"c":1801.44,"h":1839.91,"l":1797.28,"n":29032,"o":1800.705,"t":"2026-07-24T04:00:00Z","v":306708,"vw":1811.333442},{"c":1819.74,"h":1855.44,"l":1818.51,"n":32043,"o":1825.71,"t":"2026-07-27T04:00:00Z","v":333096,"vw":1834.698926},{"c":1862.52,"h":1886,"l":1839.14,"n":35662,"o":1839.14,"t":"2026-07-28T04:00:00Z","v":412441,"vw":1863.672233},{"c":1863.31,"h":1902.38,"l":1842.76,"n":34097,"o":1842.76,"t":"2026-07-29T04:00:00Z","v":301253,"vw":1866.937444},{"c":1885.73,"h":1887.9999,"l":1828.89,"n":48387,"o":1845.01,"t":"2026-07-30T04:00:00Z","v":381610,"vw":1861.681382},{"c":1877.95,"h":1889.22,"l":1851.79,"n":34306,"o":1874,"t":"2026-07-31T04:00:00Z","v":371362,"vw":1875.128813},{"c":1898.79,"h":1926,"l":1875.99,"n":45157,"o":1916.7,"t":"2026-08-03T04:00:00Z","v":449307,"vw":1896.518168},{"c":1888.5,"h":1906.38,"l":1864.56,"n":48425,"o":1889.66,"t":"2026-08-04T04:00:00Z","v":453387,"vw":1879.96157},{"c":1922.57,"h":1944.99,"l":1909.11,"n":61617,"o":1923.25,"t":"2026-08-05T04:00:00Z","v":612486,"vw":1922.746735},{"c":1830,"h":1833.21,"l":1766.05,"n":102654,"o":1825.505,"t":"2026-08-06T04:00:00Z","v":1210833,"vw":1797.89207},{"c":1820.69,"h":1851.19,"l":1800.01,"n":49313,"o":1820.55,"t":"2026-08-07T04:00:00Z","v":497135,"vw":1817.965694},{"c":1824.34,"h":1848.5,"l":1806.51,"n":36533,"o":1817.415,"t":"2026-08-10T04:00:00Z","v":318029,"vw":1828.884687},{"c":1940,"h":1946,"l":1830.27,"n":64468,"o":1850,"t":"2026-08-11T04:00:00Z","v":808929,"vw":1923.669042},{"c":1828.29,"h":1927,"l":1827,"n":60018,"o":1921,"t":"2026-08-12T04:00:00Z","v":689668,"vw":1863.461475},{"c":1828.25,"h":1858.5,"l":1815.01,"n":38468,"o":1840,"t":"2026-08-13T04:00:00Z","v":360844,"vw":1833.475975},{"c":1844.58,"h":1874.98,"l":1832.01,"n":33133,"o":1837.265,"t":"2026-08-14T04:00:00Z","v":277206,"vw":1849.240809},{"c":1787.57,"h":1829.1771,"l":1767.51,"n":54270,"o":1823.39,"t":"2026-08-17T04:00:00Z","v":543780,"vw":1785.525573},{"c":1779.14,"h":1813.99,"l":1759.21,"n":36482,"o":1782.06,"t":"2026-08-18T04:00:00Z","v":345445,"vw":1792.10605},{"c":1908.65,"h":1918.17,"l":1771,"n":60476,"o":1780.5,"t":"2026-08-19T04:00:00Z","v":714103,"vw":1883.78987},{"c":1921.96,"h":1929.64,"l":1885.33,"n":37436,"o":1897.76,"t":"2026-08-20T04:00:00Z","v":402819,"vw":1910.798809},{"c":1922.73,"h":1962.565,"l":1911.01,"n":38705,"o":1928.39,"t":"2026-08-21T04:00:00Z","v":427471,"vw":1937.133832},{"c":1947.9,"h":1990.99,"l":1918,"n":44561,"o":1926.75,"t":"2026-08-24T04:00:00Z","v":464600,"vw":1961.051345},{"c":1997,"h":2011.2,"l":1929,"n":40333,"o":1937.825,"t":"2026-08-25T04:00:00Z","v":435884,"vw":1992.095387},{"c":1950.44,"h":2008.38,"l":1948.4,"n":31545,"o":1995.39,"t":"2026-08-26T04:00:00Z","v":329993,"vw":1966.826867},{"c":1930.75,"h":1961.99,"l":1906.0701,"n":33000,"o":1947.26,"t":"2026-08-27T04:00:00Z","v":373664,"vw":1931.104846},{"c":1966.25,"h":1972.59,"l":1939.95,"n":30953,"o":1941.99,"t":"2026-08-28T04:00:00Z","v":341854,"vw":1960.988785},{"c":1936.2,"h":1964,"l":1922.38,"n":24911,"o":1954,"t":"2026-08-31T04:00:00Z","v":339079,"vw":1940.621887},{"c":1963.49,"h":1975.005,"l":1900,"n":31919,"o":1900,"t":"2026-09-01T04:00:00Z","v":328961,"vw":1952.324113},{"c":2006.58,"h":2009.9899,"l":1949.61,"n":34652,"o":1949.61,"t":"2026-09-02T04:00:00Z","v":394751,"vw":1993.072567},{"c":1991.055,"h":2066,"l":1985.08,"n":40947,"o":2025,"t":"2026-09-03T04:00:00Z","v":435135,"vw":2018.868515},{"c":1978.36,"h":1999.99,"l":1966,"n":30441,"o":1985.52,"t":"2026-09-04T04:00:00Z","v":284809,"vw":1983.737569},{"c":1926.25,"h":1969.4,"l":1908,"n":38124,"o":1945.002,"t":"2026-09-08T04:00:00Z","v":356849,"vw":1932.2135},{"c":1876.33,"h":1909,"l":1853.0301,"n":41449,"o":1909,"t":"2026-09-09T04:00:00Z","v":525701,"vw":1873.299988},{"c":1906.24,"h":1946.84,"l":1840,"n":40434,"o":1867.385,"t":"2026-09-10T04:00:00Z","v":454086,"vw":1908.248756},{"c":1897.37,"h":1933.5,"l":1892.23,"n":44339,"o":1928.5,"t":"2026-09-11T04:00:00Z","v":329013,"vw":1904.702145},{"c":1900.24,"h":1911.47,"l":1876.001,"n":40265,"o":1911.47,"t":"2026-09-14T04:00:00Z","v":451587,"vw":1898.922302},{"c":1828.94,"h":1886.355,"l":1828.22,"n":41905,"o":1876.14,"t":"2026-09-15T04:00:00Z","v":613936,"vw":1847.407871},{"c":1839.71,"h":1853.5,"l":1794.72,"n":46094,"o":1822.002,"t":"2026-09-16T04:00:00Z","v":943474,"vw":1831.402116},{"c":1825.21,"h":1851.99,"l":1800.42,"n":38870,"o":1847.39,"t":"2026-09-17T04:00:00Z","v":967120,"vw":1819.671543},{"c":1787.39,"h":1827.05,"l":1785.22,"n":45712,"o":1825.19,"t":"2026-09-18T04:00:00Z","v":1166300,"vw":1800.130149},{"c":1820.47,"h":1834.72,"l":1787.284,"n":45209,"o":1790.5,"t":"2026-09-21T04:00:00Z","v":1068444,"vw":1823.385661},{"c":1826.58,"h":1842.49,"l":1790.22,"n":38249,"o":1836,"t":"2026-09-22T04:00:00Z","v":927224,"vw":1824.377606},{"c":1799.24,"h":1836.07,"l":1788.1241,"n":36797,"o":1799.885,"t":"2026-09-23T04:00:00Z","v":705159,"vw":1803.478678},{"c":1754.13,"h":1805.9199,"l":1736.85,"n":46780,"o":1793.42,"t":"2026-09-24T04:00:00Z","v":911540,"vw":1763.439546},{"c":1752.61,"h":1759.11,"l":1715.35,"n":44040,"o":1741,"t":"2026-09-25T04:00:00Z","v":539902,"vw":1743.004263},{"c":1712.41,"h":1727.37,"l":1685.55,"n":45942,"o":1726.275,"t":"2026-09-28T04:00:00Z","v":570120,"vw":1717.147072},{"c":1724.9,"h":1734.67,"l":1701.09,"n":34729,"o":1714.995,"t":"2026-09-29T04:00:00Z","v":471894,"vw":1715.338167},{"c":1728.53,"h":1739.88,"l":1690.071,"n":40831,"o":1731,"t":"2026-09-30T04:00:00Z","v":691907,"vw":1725.818318},{"c":1685.12,"h":1731.36,"l":1668.4393,"n":58229,"o":1729.17,"t":"2026-10-01T04:00:00Z","v":716787,"vw":1689.565433},{"c":1696.56,"h":1709.36,"l":1679.02,"n":37173,"o":1693.75,"t":"2026-10-02T04:00:00Z","v":393945,"vw":1691.672193},{"c":1860.61,"h":1871.67,"l":1769.76,"n":90500,"o":1774,"t":"2026-10-05T04:00:00Z","v":1266485,"vw":1836.067081},{"c":1857.99,"h":1878.99,"l":1830.11,"n":46565,"o":1860.61,"t":"2026-10-06T04:00:00Z","v":536355,"vw":1852.052325},{"c":1872.78,"h":1884.43,"l":1835.98,"n":35067,"o":1844.89,"t":"2026-10-07T04:00:00Z","v":432173,"vw":1864.928548},{"c":1856.66,"h":1872.479,"l":1840.17,"n":28717,"o":1867.54,"t":"2026-10-08T04:00:00Z","v":277451,"vw":1855.91406},{"c":1889.85,"h":1892.57,"l":1854.47,"n":25599,"o":1867.48,"t":"2026-10-09T04:00:00Z","v":324084,"vw":1876.572398},{"c":1892.44,"h":1924.6,"l":1890,"n":33730,"o":1899.13,"t":"2026-10-12T04:00:00Z","v":415135,"vw":1905.857332},{"c":1876.04,"h":1904.8,"l":1872,"n":23872,"o":1875.7,"t":"2026-10-13T04:00:00Z","v":256397,"vw":1887.153356},{"c":1839.11,"h":1880.59,"l":1817.58,"n":33046,"o":1863.01,"t":"2026-10-14T04:00:00Z","v":383102,"vw":1836.331563},{"c":1856.98,"h":1876.51,"l":1811.05,"n":36694,"o":1831.13,"t":"2026-10-15T04:00:00Z","v":480973,"vw":1853.345582},{"c":1834,"h":1876.65,"l":1810.3153,"n":26666,"o":1868.69,"t":"2026-10-16T04:00:00Z","v":288669,"vw":1835.818749}],"volatilityBars":[{"c":1862.8,"h":1874.99,"l":1860.53,"n":58,"o":1864,"t":"2026-10-06T08:00:00Z","v":360,"vw":1866.073209},{"c":1870.95,"h":1870.95,"l":1870.95,"n":1,"o":1870.95,"t":"2026-10-06T08:45:00Z","v":24,"vw":1870.95},{"c":1875,"h":1875,"l":1868.5,"n":57,"o":1868.5,"t":"2026-10-06T09:00:00Z","v":760,"vw":1873.876824},{"c":1874.98,"h":1875,"l":1874.98,"n":8,"o":1875,"t":"2026-10-06T09:30:00Z","v":85,"vw":1874.996667},{"c":1878.99,"h":1878.99,"l":1878.99,"n":6,"o":1878.99,"t":"2026-10-06T09:45:00Z","v":137,"vw":1878.99},{"c":1888,"h":1888.26,"l":1872.49,"n":48,"o":1877.1,"t":"2026-10-06T10:00:00Z","v":619,"vw":1884.580466},{"c":1881.85,"h":1881.85,"l":1881.5,"n":6,"o":1881.5,"t":"2026-10-06T10:15:00Z","v":36,"vw":1881.675},{"c":1882.95,"h":1882.95,"l":1882.95,"n":1,"o":1882.95,"t":"2026-10-06T10:30:00Z","v":15,"vw":1882.95},{"c":1879.94,"h":1879.94,"l":1879.94,"n":16,"o":1879.94,"t":"2026-10-06T10:45:00Z","v":51,"vw":1879.94},{"c":1870,"h":1878.89,"l":1870,"n":38,"o":1878.89,"t":"2026-10-06T11:00:00Z","v":504,"vw":1874.288268},{"c":1874.9172,"h":1874.9172,"l":1874.9172,"n":5,"o":1874.9172,"t":"2026-10-06T11:15:00Z","v":21,"vw":1874.9172},{"c":1871.6184,"h":1874.99,"l":1871.6184,"n":7,"o":1874.99,"t":"2026-10-06T11:30:00Z","v":109,"vw":1874.067105},{"c":1864,"h":1875,"l":1864,"n":135,"o":1874.7569,"t":"2026-10-06T11:45:00Z","v":1833,"vw":1873.558072},{"c":1864.87,"h":1864.9999,"l":1860.77,"n":90,"o":1864.01,"t":"2026-10-06T12:00:00Z","v":502,"vw":1863.406177},{"c":1865,"h":1865,"l":1862.94,"n":34,"o":1864.98,"t":"2026-10-06T12:15:00Z","v":1262,"vw":1864.746199},{"c":1853,"h":1863.99,"l":1853,"n":106,"o":1860.9711,"t":"2026-10-06T12:30:00Z","v":1321,"vw":1856.632148},{"c":1854.91,"h":1857,"l":1853.11,"n":48,"o":1853.5,"t":"2026-10-06T12:45:00Z","v":903,"vw":1854.705282},{"c":1862.31,"h":1862.31,"l":1854.06,"n":104,"o":1856.8,"t":"2026-10-06T13:00:00Z","v":637,"vw":1858.773996},{"c":1861.73,"h":1869.22,"l":1860,"n":109,"o":1860.77,"t":"2026-10-06T13:15:00Z","v":766,"vw":1863.351194},{"c":1855.15,"h":1878.99,"l":1852,"n":3240,"o":1858.89,"t":"2026-10-06T13:30:00Z","v":37002,"vw":1866.135088},{"c":1856.72,"h":1859.69,"l":1841.02,"n":2738,"o":1857.57,"t":"2026-10-06T13:45:00Z","v":37084,"vw":1849.208786},{"c":1845.93,"h":1860.16,"l":1843.5,"n":1787,"o":1857.005,"t":"2026-10-06T14:00:00Z","v":17486,"vw":1849.371214},{"c":1846.965,"h":1848.56,"l":1830.11,"n":2081,"o":1845.06,"t":"2026-10-06T14:15:00Z","v":25432,"vw":1838.300648},{"c":1855.65,"h":1857.51,"l":1844.675,"n":1784,"o":1847.13,"t":"2026-10-06T14:30:00Z","v":18556,"vw":1849.539396},{"c":1845.201,"h":1859.615,"l":1841.19,"n":1409,"o":1855.095,"t":"2026-10-06T14:45:00Z","v":13524,"vw":1851.452542},{"c":1844.45,"h":1848.96,"l":1841.6805,"n":1569,"o":1844.625,"t":"2026-10-06T15:00:00Z","v":14967,"vw":1845.546045},{"c":1849.565,"h":1851.7599,"l":1842.55,"n":1499,"o":1844.45,"t":"2026-10-06T15:15:00Z","v":12139,"vw":1847.586164},{"c":1860.99,"h":1863,"l":1847.01,"n":2155,"o":1850,"t":"2026-10-06T15:30:00Z","v":27528,"vw":1858.715875},{"c":1863.1,"h":1873.64,"l":1858.05,"n":2357,"o":1860.33,"t":"2026-10-06T15:45:00Z","v":29917,"vw":1866.312909},{"c":1853.42,"h":1865.35,"l":1851.6,"n":1299,"o":1862.35,"t":"2026-10-06T16:00:00Z","v":14036,"vw":1860.749898},{"c":1845.53,"h":1853.42,"l":1842.51,"n":1264,"o":1853.42,"t":"2026-10-06T16:15:00Z","v":11778,"vw":1846.240594},{"c":1850.29,"h":1850.29,"l":1840.24,"n":1212,"o":1844.44,"t":"2026-10-06T16:30:00Z","v":12499,"vw":1843.420154},{"c":1842.6425,"h":1850.47,"l":1840,"n":1080,"o":1849.255,"t":"2026-10-06T16:45:00Z","v":8332,"vw":1842.922751},{"c":1843.345,"h":1846.0218,"l":1839.19,"n":1269,"o":1842.545,"t":"2026-10-06T17:00:00Z","v":17862,"vw":1842.306933},{"c":1842.375,"h":1844.9999,"l":1840.146,"n":946,"o":1843.345,"t":"2026-10-06T17:15:00Z","v":6873,"vw":1842.384589},{"c":1842.655,"h":1845.06,"l":1841.67,"n":954,"o":1843.2,"t":"2026-10-06T17:30:00Z","v":7818,"vw":1843.732814},{"c":1839.975,"h":1843.69,"l":1838.35,"n":1213,"o":1842.915,"t":"2026-10-06T17:45:00Z","v":10537,"vw":1840.778682},{"c":1844.76,"h":1846.835,"l":1837.94,"n":1410,"o":1839.77,"t":"2026-10-06T18:00:00Z","v":16085,"vw":1841.362238},{"c":1845.16,"h":1847.22,"l":1843.0101,"n":961,"o":1844.76,"t":"2026-10-06T18:15:00Z","v":6974,"vw":1845.31452},{"c":1848.57,"h":1850.89,"l":1844.95,"n":1263,"o":1845.145,"t":"2026-10-06T18:30:00Z","v":11281,"vw":1847.904671},{"c":1847.6,"h":1850.96,"l":1844.025,"n":1722,"o":1848.01,"t":"2026-10-06T18:45:00Z","v":19897,"vw":1846.894381},{"c":1849.95,"h":1850.29,"l":1846.22,"n":1390,"o":1847.375,"t":"2026-10-06T19:00:00Z","v":13021,"vw":1847.967922},{"c":1850.16,"h":1854.76,"l":1848.74,"n":1308,"o":1849.95,"t":"2026-10-06T19:15:00Z","v":12971,"vw":1851.68716},{"c":1854.7,"h":1858.88,"l":1850.16,"n":1887,"o":1850.16,"t":"2026-10-06T19:30:00Z","v":15650,"vw":1855.26932},{"c":1858.79,"h":1859.25,"l":1848.79,"n":5403,"o":1854.78,"t":"2026-10-06T19:45:00Z","v":49255,"vw":1855.343977},{"c":1855.39,"h":1857.99,"l":1855,"n":83,"o":1857.99,"t":"2026-10-06T20:00:00Z","v":54349,"vw":1857.982636},{"c":1855.01,"h":1856.3,"l":1855.01,"n":3,"o":1856.3,"t":"2026-10-06T21:00:00Z","v":55,"vw":1855.655},{"c":1855,"h":1855,"l":1855,"n":4,"o":1855,"t":"2026-10-06T21:45:00Z","v":118,"vw":1855},{"c":1855.3235,"h":1855.3235,"l":1855.3235,"n":2,"o":1855.3235,"t":"2026-10-06T22:15:00Z","v":15,"vw":1855.3235},{"c":1857,"h":1857,"l":1857,"n":2,"o":1857,"t":"2026-10-06T22:45:00Z","v":21,"vw":1857},{"c":1857,"h":1857,"l":1857,"n":2,"o":1857,"t":"2026-10-06T23:30:00Z","v":11,"vw":1857},{"c":1845.79,"h":1854.69,"l":1844,"n":97,"o":1854.5,"t":"2026-10-07T08:00:00Z","v":573,"vw":1850.107407},{"c":1851,"h":1851,"l":1851,"n":1,"o":1851,"t":"2026-10-07T08:15:00Z","v":10,"vw":1851},{"c":1845.95,"h":1846.28,"l":1845.9,"n":9,"o":1846.08,"t":"2026-10-07T09:00:00Z","v":212,"vw":1846.083014},{"c":1845.34,"h":1845.34,"l":1845.34,"n":4,"o":1845.34,"t":"2026-10-07T09:15:00Z","v":20,"vw":1845.34},{"c":1843.01,"h":1843.36,"l":1843.01,"n":4,"o":1843.36,"t":"2026-10-07T09:30:00Z","v":113,"vw":1843.041818},{"c":1843.63,"h":1843.63,"l":1843.35,"n":4,"o":1843.35,"t":"2026-10-07T09:45:00Z","v":68,"vw":1843.480794},{"c":1843.02,"h":1843.02,"l":1843.02,"n":3,"o":1843.02,"t":"2026-10-07T10:00:00Z","v":71,"vw":1843.02},{"c":1844.56,"h":1844.56,"l":1844.56,"n":2,"o":1844.56,"t":"2026-10-07T10:15:00Z","v":16,"vw":1844.56},{"c":1844.35,"h":1844.35,"l":1844.35,"n":1,"o":1844.35,"t":"2026-10-07T10:30:00Z","v":27,"vw":1844.35},{"c":1843.01,"h":1843.01,"l":1843,"n":3,"o":1843,"t":"2026-10-07T10:45:00Z","v":27,"vw":1843.004},{"c":1847.1,"h":1847.1,"l":1844,"n":36,"o":1845.18,"t":"2026-10-07T11:00:00Z","v":433,"vw":1845.517835},{"c":1840,"h":1846,"l":1840,"n":58,"o":1846,"t":"2026-10-07T11:15:00Z","v":710,"vw":1842.204136},{"c":1837,"h":1837,"l":1832.06,"n":59,"o":1835.5,"t":"2026-10-07T11:30:00Z","v":544,"vw":1835.406667},{"c":1837.0698,"h":1841.42,"l":1837.0698,"n":10,"o":1837.2976,"t":"2026-10-07T11:45:00Z","v":136,"vw":1839.647538},{"c":1837,"h":1837,"l":1837,"n":3,"o":1837,"t":"2026-10-07T12:00:00Z","v":13,"vw":1837},{"c":1837,"h":1840.3,"l":1837,"n":38,"o":1840.3,"t":"2026-10-07T12:15:00Z","v":218,"vw":1838.70344},{"c":1838.16,"h":1838.16,"l":1838.16,"n":4,"o":1838.16,"t":"2026-10-07T12:30:00Z","v":43,"vw":1838.16},{"c":1840,"h":1840,"l":1835,"n":12,"o":1835,"t":"2026-10-07T12:45:00Z","v":131,"vw":1839.519245},{"c":1849.647,"h":1853.11,"l":1835.98,"n":2070,"o":1847.78,"t":"2026-10-07T13:30:00Z","v":30365,"vw":1843.669917},{"c":1849.55,"h":1857.3698,"l":1847.66,"n":1181,"o":1851.02,"t":"2026-10-07T13:45:00Z","v":11821,"vw":1851.899296},{"c":1851.09,"h":1856.99,"l":1847.2201,"n":1226,"o":1851.275,"t":"2026-10-07T14:00:00Z","v":14811,"vw":1852.553275},{"c":1852.38,"h":1860,"l":1848.68,"n":2040,"o":1852.52,"t":"2026-10-07T14:15:00Z","v":38571,"vw":1854.117254},{"c":1852.55,"h":1857.32,"l":1848.79,"n":1483,"o":1854.545,"t":"2026-10-07T14:30:00Z","v":21855,"vw":1851.30295},{"c":1861.025,"h":1861.93,"l":1852.95,"n":1041,"o":1853.22,"t":"2026-10-07T14:45:00Z","v":7555,"vw":1859.288291},{"c":1861.14,"h":1865.9263,"l":1858.0501,"n":1114,"o":1861.2644,"t":"2026-10-07T15:00:00Z","v":9138,"vw":1862.255975},{"c":1865.8,"h":1867.76,"l":1858.66,"n":928,"o":1861.45,"t":"2026-10-07T15:15:00Z","v":9230,"vw":1863.648009},{"c":1871.319,"h":1872.63,"l":1865.3828,"n":1176,"o":1865.8,"t":"2026-10-07T15:30:00Z","v":10216,"vw":1869.933699},{"c":1872.92,"h":1875,"l":1870.8764,"n":1374,"o":1870.97,"t":"2026-10-07T15:45:00Z","v":11627,"vw":1873.22563},{"c":1872.13,"h":1873.89,"l":1867.3368,"n":1055,"o":1872.915,"t":"2026-10-07T16:00:00Z","v":7701,"vw":1871.392162},{"c":1871.05,"h":1873.4,"l":1870.11,"n":993,"o":1872.13,"t":"2026-10-07T16:15:00Z","v":11474,"vw":1871.897729},{"c":1867.36,"h":1873.22,"l":1865.94,"n":1044,"o":1871.2422,"t":"2026-10-07T16:30:00Z","v":10597,"vw":1870.036983},{"c":1869.16,"h":1869.69,"l":1866.78,"n":947,"o":1867.36,"t":"2026-10-07T16:45:00Z","v":8222,"vw":1867.957303},{"c":1870,"h":1872.6496,"l":1868.13,"n":1056,"o":1868.44,"t":"2026-10-07T17:00:00Z","v":10965,"vw":1869.904522},{"c":1868.445,"h":1870.99,"l":1867.62,"n":869,"o":1870.28,"t":"2026-10-07T17:15:00Z","v":5833,"vw":1869.117148},{"c":1866,"h":1869.31,"l":1864.1601,"n":773,"o":1868.36,"t":"2026-10-07T17:30:00Z","v":7551,"vw":1866.854975},{"c":1868.16,"h":1868.16,"l":1864.89,"n":1055,"o":1865.805,"t":"2026-10-07T17:45:00Z","v":7512,"vw":1866.752726},{"c":1873.59,"h":1876.545,"l":1867.06,"n":1292,"o":1867.46,"t":"2026-10-07T18:00:00Z","v":12592,"vw":1871.433893},{"c":1874.205,"h":1876.6075,"l":1873.01,"n":1230,"o":1873.585,"t":"2026-10-07T18:15:00Z","v":10090,"vw":1875.214416},{"c":1881.05,"h":1882.24,"l":1874.205,"n":1332,"o":1874.205,"t":"2026-10-07T18:30:00Z","v":11941,"vw":1877.536827},{"c":1882.11,"h":1884.43,"l":1879.82,"n":1205,"o":1879.91,"t":"2026-10-07T18:45:00Z","v":10794,"vw":1882.176322},{"c":1873.56,"h":1883.08,"l":1872.9022,"n":1463,"o":1882.285,"t":"2026-10-07T19:00:00Z","v":15038,"vw":1879.086198},{"c":1873.08,"h":1875.79,"l":1871.19,"n":1397,"o":1872.73,"t":"2026-10-07T19:15:00Z","v":13073,"vw":1873.854477},{"c":1873.48,"h":1876.83,"l":1872.4201,"n":1306,"o":1873.8395,"t":"2026-10-07T19:30:00Z","v":10077,"vw":1874.744885},{"c":1872.82,"h":1875.94,"l":1869.11,"n":3692,"o":1873.48,"t":"2026-10-07T19:45:00Z","v":37124,"vw":1873.220041},{"c":1868.0437,"h":1872.78,"l":1868.0437,"n":67,"o":1872.78,"t":"2026-10-07T20:00:00Z","v":69291,"vw":1872.772621},{"c":1872.78,"h":1872.78,"l":1872,"n":2,"o":1872,"t":"2026-10-07T20:15:00Z","v":385,"vw":1872.753662},{"c":1878,"h":1878,"l":1878,"n":1,"o":1878,"t":"2026-10-07T20:30:00Z","v":20,"vw":1878},{"c":1872.68,"h":1878,"l":1872.68,"n":5,"o":1878,"t":"2026-10-07T20:45:00Z","v":41,"vw":1874.665},{"c":1875,"h":1875,"l":1875,"n":2,"o":1875,"t":"2026-10-07T22:30:00Z","v":12,"vw":1875},{"c":1868,"h":1868,"l":1856.4,"n":32,"o":1856.4,"t":"2026-10-08T08:00:00Z","v":312,"vw":1867.568773},{"c":1855,"h":1855,"l":1855,"n":1,"o":1855,"t":"2026-10-08T10:30:00Z","v":25,"vw":1855},{"c":1856.8383,"h":1856.8383,"l":1856.8383,"n":6,"o":1856.8383,"t":"2026-10-08T11:00:00Z","v":35,"vw":1856.8383},{"c":1862.5205,"h":1862.5205,"l":1859.02,"n":4,"o":1859.02,"t":"2026-10-08T11:15:00Z","v":26,"vw":1860.611136},{"c":1860,"h":1860,"l":1860,"n":1,"o":1860,"t":"2026-10-08T11:30:00Z","v":10,"vw":1860},{"c":1862,"h":1862,"l":1862,"n":4,"o":1862,"t":"2026-10-08T12:30:00Z","v":14,"vw":1862},{"c":1860.6284,"h":1862,"l":1860.11,"n":14,"o":1862,"t":"2026-10-08T12:45:00Z","v":76,"vw":1861.1846},{"c":1861.01,"h":1863.99,"l":1861.01,"n":25,"o":1863.94,"t":"2026-10-08T13:00:00Z","v":191,"vw":1862.334444},{"c":1860.01,"h":1861.03,"l":1860.01,"n":35,"o":1861.03,"t":"2026-10-08T13:15:00Z","v":82,"vw":1860.52},{"c":1866.42,"h":1872.34,"l":1858.59,"n":1534,"o":1867.54,"t":"2026-10-08T13:30:00Z","v":18193,"vw":1865.087832},{"c":1868.24,"h":1872.479,"l":1856.4,"n":1423,"o":1866.55,"t":"2026-10-08T13:45:00Z","v":12838,"vw":1865.945726},{"c":1859,"h":1869.51,"l":1851.7301,"n":1587,"o":1867.6179,"t":"2026-10-08T14:00:00Z","v":14668,"vw":1857.521173},{"c":1861.06,"h":1864.99,"l":1854.03,"n":984,"o":1858.94,"t":"2026-10-08T14:15:00Z","v":6348,"vw":1859.530973},{"c":1862.31,"h":1863.75,"l":1859.26,"n":825,"o":1861.29,"t":"2026-10-08T14:30:00Z","v":5467,"vw":1861.46124},{"c":1861.19,"h":1863.48,"l":1858.97,"n":840,"o":1863.34,"t":"2026-10-08T14:45:00Z","v":7916,"vw":1861.176686},{"c":1855.61,"h":1863.76,"l":1854.19,"n":798,"o":1862.4,"t":"2026-10-08T15:00:00Z","v":6697,"vw":1859.414859},{"c":1841.945,"h":1855,"l":1841,"n":1177,"o":1855,"t":"2026-10-08T15:15:00Z","v":11612,"vw":1846.261149},{"c":1844.93,"h":1844.95,"l":1840.5875,"n":877,"o":1841.94,"t":"2026-10-08T15:30:00Z","v":5463,"vw":1842.454477},{"c":1846.3375,"h":1847.69,"l":1840.17,"n":1176,"o":1843.92,"t":"2026-10-08T15:45:00Z","v":13297,"vw":1843.028198},{"c":1851.98,"h":1852.79,"l":1845.19,"n":700,"o":1847.99,"t":"2026-10-08T16:00:00Z","v":5089,"vw":1850.838854},{"c":1850.85,"h":1858.8,"l":1850.275,"n":873,"o":1851.99,"t":"2026-10-08T16:15:00Z","v":7878,"vw":1853.102942},{"c":1849.655,"h":1851.58,"l":1848.39,"n":617,"o":1851.08,"t":"2026-10-08T16:30:00Z","v":3911,"vw":1849.973654},{"c":1850.0375,"h":1852.08,"l":1844.965,"n":926,"o":1849.03,"t":"2026-10-08T16:45:00Z","v":7090,"vw":1848.448167},{"c":1851.18,"h":1851.23,"l":1844.365,"n":920,"o":1848.49,"t":"2026-10-08T17:00:00Z","v":5501,"vw":1847.597477},{"c":1852.25,"h":1858.25,"l":1849.76,"n":952,"o":1850.84,"t":"2026-10-08T17:15:00Z","v":5892,"vw":1854.719743},{"c":1854.8007,"h":1857.35,"l":1852.56,"n":764,"o":1853.6,"t":"2026-10-08T17:30:00Z","v":4152,"vw":1854.627546},{"c":1851.42,"h":1854.8499,"l":1847.645,"n":1024,"o":1854.51,"t":"2026-10-08T17:45:00Z","v":6053,"vw":1850.148131},{"c":1857.45,"h":1858.225,"l":1847.63,"n":1005,"o":1851.49,"t":"2026-10-08T18:00:00Z","v":15164,"vw":1851.519575},{"c":1857.01,"h":1859.82,"l":1855.0802,"n":684,"o":1857.405,"t":"2026-10-08T18:15:00Z","v":6115,"vw":1857.023503},{"c":1863.52,"h":1865,"l":1858.68,"n":755,"o":1858.68,"t":"2026-10-08T18:30:00Z","v":6208,"vw":1863.096493},{"c":1859.14,"h":1866,"l":1859.14,"n":1191,"o":1864.37,"t":"2026-10-08T18:45:00Z","v":12338,"vw":1863.744671},{"c":1857.1375,"h":1859.465,"l":1855.86,"n":997,"o":1858.93,"t":"2026-10-08T19:00:00Z","v":5824,"vw":1858.016228},{"c":1857.24,"h":1859.22,"l":1855.4501,"n":1021,"o":1857.24,"t":"2026-10-08T19:15:00Z","v":6506,"vw":1857.574967},{"c":1854,"h":1860.1,"l":1854,"n":1360,"o":1857.53,"t":"2026-10-08T19:30:00Z","v":9823,"vw":1857.434227},{"c":1855.28,"h":1856.88,"l":1852.54,"n":3010,"o":1853.685,"t":"2026-10-08T19:45:00Z","v":24663,"vw":1854.753967},{"c":1850.3547,"h":1856.66,"l":1850.3547,"n":73,"o":1856.66,"t":"2026-10-08T20:00:00Z","v":35232,"vw":1856.657772},{"c":1856.71,"h":1856.71,"l":1856.66,"n":43,"o":1856.66,"t":"2026-10-08T20:45:00Z","v":195,"vw":1856.693871},{"c":1856.71,"h":1856.71,"l":1856.71,"n":2,"o":1856.71,"t":"2026-10-08T21:30:00Z","v":15,"vw":1856.71},{"c":1855,"h":1855,"l":1853.95,"n":18,"o":1853.95,"t":"2026-10-08T21:45:00Z","v":113,"vw":1854.847826},{"c":1856.46,"h":1856.46,"l":1856.46,"n":2,"o":1856.46,"t":"2026-10-08T23:00:00Z","v":31,"vw":1856.46},{"c":1858.21,"h":1864.18,"l":1848.49,"n":53,"o":1858.79,"t":"2026-10-09T08:00:00Z","v":176,"vw":1857.266667},{"c":1852.84,"h":1852.84,"l":1852.84,"n":1,"o":1852.84,"t":"2026-10-09T08:45:00Z","v":62,"vw":1852.84},{"c":1857.44,"h":1858.49,"l":1857.44,"n":3,"o":1858.49,"t":"2026-10-09T10:30:00Z","v":43,"vw":1857.92},{"c":1857.9,"h":1857.9,"l":1857.78,"n":7,"o":1857.78,"t":"2026-10-09T10:45:00Z","v":57,"vw":1857.868421},{"c":1860.2,"h":1860.2,"l":1860.2,"n":3,"o":1860.2,"t":"2026-10-09T12:00:00Z","v":48,"vw":1860.2},{"c":1862,"h":1862,"l":1862,"n":2,"o":1862,"t":"2026-10-09T12:15:00Z","v":11,"vw":1862},{"c":1861.88,"h":1861.88,"l":1861.82,"n":3,"o":1861.82,"t":"2026-10-09T13:00:00Z","v":24,"vw":1861.848571},{"c":1868.95,"h":1869,"l":1868.9425,"n":4,"o":1869,"t":"2026-10-09T13:15:00Z","v":82,"vw":1868.979375},{"c":1865.975,"h":1871,"l":1858,"n":1179,"o":1867.48,"t":"2026-10-09T13:30:00Z","v":11441,"vw":1864.232477},{"c":1875.015,"h":1875.73,"l":1865.42,"n":1200,"o":1866.1,"t":"2026-10-09T13:45:00Z","v":11261,"vw":1870.251338},{"c":1868.7675,"h":1877,"l":1865.01,"n":1031,"o":1873.84,"t":"2026-10-09T14:00:00Z","v":9204,"vw":1872.215356},{"c":1860.56,"h":1871,"l":1859.935,"n":927,"o":1868.765,"t":"2026-10-09T14:15:00Z","v":9654,"vw":1865.373826},{"c":1865.95,"h":1868.02,"l":1858.035,"n":990,"o":1860.875,"t":"2026-10-09T14:30:00Z","v":12578,"vw":1865.094325},{"c":1865.9,"h":1869.8852,"l":1863.1801,"n":643,"o":1865.88,"t":"2026-10-09T14:45:00Z","v":5534,"vw":1866.643087},{"c":1857.47,"h":1865.86,"l":1854.47,"n":942,"o":1865.8,"t":"2026-10-09T15:00:00Z","v":10776,"vw":1858.490829},{"c":1872.1899,"h":1872.1899,"l":1857.28,"n":984,"o":1857.285,"t":"2026-10-09T15:15:00Z","v":20358,"vw":1864.616001},{"c":1873.6,"h":1876.71,"l":1869.79,"n":974,"o":1870.975,"t":"2026-10-09T15:30:00Z","v":11434,"vw":1872.470539},{"c":1872.915,"h":1874.5,"l":1870.17,"n":689,"o":1873.59,"t":"2026-10-09T15:45:00Z","v":7904,"vw":1872.132145},{"c":1868.67,"h":1873.46,"l":1868.58,"n":594,"o":1872.51,"t":"2026-10-09T16:00:00Z","v":6810,"vw":1871.368244},{"c":1870.675,"h":1871.055,"l":1867.75,"n":698,"o":1868.67,"t":"2026-10-09T16:15:00Z","v":8023,"vw":1869.171644},{"c":1872.525,"h":1874.58,"l":1869.52,"n":580,"o":1871.62,"t":"2026-10-09T16:30:00Z","v":5876,"vw":1872.33048},{"c":1872.795,"h":1877.78,"l":1871.82,"n":770,"o":1873.69,"t":"2026-10-09T16:45:00Z","v":9862,"vw":1875.104306},{"c":1874,"h":1874,"l":1865.49,"n":706,"o":1872.8,"t":"2026-10-09T17:00:00Z","v":9014,"vw":1870.571673},{"c":1873.145,"h":1874.21,"l":1870.94,"n":593,"o":1873.06,"t":"2026-10-09T17:15:00Z","v":7438,"vw":1873.044289},{"c":1873.36,"h":1873.78,"l":1869.92,"n":639,"o":1873.15,"t":"2026-10-09T17:30:00Z","v":5600,"vw":1872.179298},{"c":1876.01,"h":1877.54,"l":1872.82,"n":629,"o":1872.82,"t":"2026-10-09T17:45:00Z","v":2956,"vw":1874.832558},{"c":1885.9,"h":1886.8,"l":1876.67,"n":1087,"o":1876.67,"t":"2026-10-09T18:00:00Z","v":9719,"vw":1881.455903},{"c":1880.69,"h":1884.72,"l":1880.69,"n":759,"o":1884.72,"t":"2026-10-09T18:15:00Z","v":8515,"vw":1882.674373},{"c":1883.15,"h":1884.31,"l":1879.41,"n":686,"o":1880.05,"t":"2026-10-09T18:30:00Z","v":5174,"vw":1881.708266},{"c":1880.6975,"h":1885.99,"l":1879.6159,"n":1373,"o":1884,"t":"2026-10-09T18:45:00Z","v":14336,"vw":1882.687766},{"c":1881.1747,"h":1881.595,"l":1877.9306,"n":590,"o":1880.515,"t":"2026-10-09T19:00:00Z","v":3247,"vw":1880.009405},{"c":1881.49,"h":1882.575,"l":1877.27,"n":792,"o":1881.43,"t":"2026-10-09T19:15:00Z","v":5716,"vw":1879.423501},{"c":1884.655,"h":1885.21,"l":1880.19,"n":1138,"o":1881.49,"t":"2026-10-09T19:30:00Z","v":10339,"vw":1882.562754},{"c":1889.18,"h":1892.57,"l":1884.04,"n":3639,"o":1884.605,"t":"2026-10-09T19:45:00Z","v":38683,"vw":1888.097078},{"c":1886.28,"h":1889.85,"l":1886.28,"n":98,"o":1889.85,"t":"2026-10-09T20:00:00Z","v":51526,"vw":1889.848131},{"c":1888,"h":1888,"l":1888,"n":4,"o":1888,"t":"2026-10-09T20:15:00Z","v":39,"vw":1888},{"c":1889,"h":1889,"l":1889,"n":2,"o":1889,"t":"2026-10-09T20:30:00Z","v":11,"vw":1889},{"c":1893,"h":1893,"l":1889.28,"n":36,"o":1889.28,"t":"2026-10-09T20:45:00Z","v":764,"vw":1892.527701},{"c":1900.35,"h":1901.6002,"l":1894.68,"n":180,"o":1894.68,"t":"2026-10-09T21:00:00Z","v":2431,"vw":1898.466217},{"c":1895.21,"h":1895.21,"l":1895.03,"n":3,"o":1895.03,"t":"2026-10-09T21:30:00Z","v":38,"vw":1895.078649},{"c":1901,"h":1901,"l":1901,"n":1,"o":1901,"t":"2026-10-09T22:15:00Z","v":10,"vw":1901},{"c":1899.85,"h":1899.85,"l":1899.12,"n":7,"o":1899.12,"t":"2026-10-09T22:30:00Z","v":28,"vw":1899.485},{"c":1899,"h":1899,"l":1898.83,"n":7,"o":1898.83,"t":"2026-10-09T23:30:00Z","v":125,"vw":1898.898},{"c":1893.93,"h":1895.51,"l":1884.44,"n":78,"o":1884.44,"t":"2026-10-12T08:00:00Z","v":241,"vw":1892.634444},{"c":1892.9,"h":1892.9,"l":1892.9,"n":17,"o":1892.9,"t":"2026-10-12T08:15:00Z","v":76,"vw":1892.9},{"c":1893.16,"h":1893.16,"l":1891.92,"n":7,"o":1891.92,"t":"2026-10-12T08:30:00Z","v":35,"vw":1892.54},{"c":1893.43,"h":1893.43,"l":1890,"n":16,"o":1890,"t":"2026-10-12T09:15:00Z","v":146,"vw":1891.089666},{"c":1887,"h":1891.38,"l":1887,"n":11,"o":1891.38,"t":"2026-10-12T11:00:00Z","v":74,"vw":1887.896667},{"c":1888.39,"h":1888.39,"l":1888.39,"n":5,"o":1888.39,"t":"2026-10-12T11:15:00Z","v":73,"vw":1888.39},{"c":1881.7537,"h":1881.7537,"l":1881.7537,"n":1,"o":1881.7537,"t":"2026-10-12T11:30:00Z","v":24,"vw":1881.7537},{"c":1888,"h":1888,"l":1880.01,"n":3,"o":1880.01,"t":"2026-10-12T11:45:00Z","v":35,"vw":1884.71},{"c":1894.21,"h":1894.21,"l":1891.99,"n":7,"o":1891.99,"t":"2026-10-12T12:15:00Z","v":42,"vw":1892.73},{"c":1895,"h":1895,"l":1895,"n":2,"o":1895,"t":"2026-10-12T12:30:00Z","v":35,"vw":1895},{"c":1895,"h":1895,"l":1895,"n":6,"o":1895,"t":"2026-10-12T12:45:00Z","v":60,"vw":1895},{"c":1889.85,"h":1894.94,"l":1889.85,"n":83,"o":1891.01,"t":"2026-10-12T13:00:00Z","v":1354,"vw":1890.547607},{"c":1889.85,"h":1889.85,"l":1889.85,"n":126,"o":1889.85,"t":"2026-10-12T13:15:00Z","v":913,"vw":1889.85},{"c":1893.38,"h":1916,"l":1891.4,"n":2148,"o":1899.13,"t":"2026-10-12T13:30:00Z","v":18838,"vw":1900.509398},{"c":1899.935,"h":1904.99,"l":1890,"n":1258,"o":1893.39,"t":"2026-10-12T13:45:00Z","v":9554,"vw":1896.940982},{"c":1899.59,"h":1901.81,"l":1891.57,"n":989,"o":1899.935,"t":"2026-10-12T14:00:00Z","v":7444,"vw":1897.307373},{"c":1910.23,"h":1910.465,"l":1898,"n":1087,"o":1899.08,"t":"2026-10-12T14:15:00Z","v":10901,"vw":1904.826312},{"c":1904.11,"h":1911.295,"l":1903.6,"n":1347,"o":1909.1,"t":"2026-10-12T14:30:00Z","v":9859,"vw":1908.270058},{"c":1894.885,"h":1906.945,"l":1892.25,"n":1225,"o":1903.639,"t":"2026-10-12T14:45:00Z","v":17073,"vw":1897.807385},{"c":1900.175,"h":1901.19,"l":1893.68,"n":889,"o":1894.885,"t":"2026-10-12T15:00:00Z","v":8669,"vw":1898.165505},{"c":1911.9,"h":1912,"l":1900.04,"n":1143,"o":1901.41,"t":"2026-10-12T15:15:00Z","v":12229,"vw":1905.419813},{"c":1916.225,"h":1917.99,"l":1911.5,"n":1116,"o":1911.91,"t":"2026-10-12T15:30:00Z","v":9521,"vw":1914.894911},{"c":1919.17,"h":1924.6,"l":1915.865,"n":1377,"o":1916.225,"t":"2026-10-12T15:45:00Z","v":11640,"vw":1920.944866},{"c":1921.29,"h":1922.58,"l":1917.5,"n":1006,"o":1919.1047,"t":"2026-10-12T16:00:00Z","v":8466,"vw":1919.857493},{"c":1920.69,"h":1922.76,"l":1917.26,"n":1091,"o":1921,"t":"2026-10-12T16:15:00Z","v":10625,"vw":1920.986038},{"c":1920.27,"h":1923.25,"l":1919.065,"n":837,"o":1921.52,"t":"2026-10-12T16:30:00Z","v":5754,"vw":1921.359161},{"c":1920.26,"h":1923.47,"l":1918.33,"n":1300,"o":1920.97,"t":"2026-10-12T16:45:00Z","v":13596,"vw":1920.779328},{"c":1920.065,"h":1921.995,"l":1919.06,"n":892,"o":1920.265,"t":"2026-10-12T17:00:00Z","v":8001,"vw":1920.759654},{"c":1918.87,"h":1921.07,"l":1917.95,"n":742,"o":1919.945,"t":"2026-10-12T17:15:00Z","v":6795,"vw":1919.143846},{"c":1917.52,"h":1919.65,"l":1915.7,"n":937,"o":1919.65,"t":"2026-10-12T17:30:00Z","v":8084,"vw":1917.204596},{"c":1913.29,"h":1919.13,"l":1912.5,"n":1090,"o":1917.57,"t":"2026-10-12T17:45:00Z","v":8616,"vw":1917.225527},{"c":1921.25,"h":1923.49,"l":1913.29,"n":935,"o":1913.29,"t":"2026-10-12T18:00:00Z","v":9745,"vw":1918.64935},{"c":1917.505,"h":1923.27,"l":1916.49,"n":959,"o":1922.53,"t":"2026-10-12T18:15:00Z","v":8260,"vw":1921.516805},{"c":1915.92,"h":1918.445,"l":1914.13,"n":981,"o":1917.92,"t":"2026-10-12T18:30:00Z","v":9313,"vw":1916.66325},{"c":1912.64,"h":1917.345,"l":1912.28,"n":905,"o":1916.89,"t":"2026-10-12T18:45:00Z","v":5184,"vw":1915.175256},{"c":1916.665,"h":1918.466,"l":1911.515,"n":902,"o":1912.28,"t":"2026-10-12T19:00:00Z","v":8869,"vw":1915.756343},{"c":1905.765,"h":1916.97,"l":1902.8075,"n":1623,"o":1916.665,"t":"2026-10-12T19:15:00Z","v":20121,"vw":1909.212498},{"c":1903.82,"h":1912.81,"l":1903.82,"n":1488,"o":1905.775,"t":"2026-10-12T19:30:00Z","v":16858,"vw":1907.959244},{"c":1892.44,"h":1907.49,"l":1891.72,"n":4665,"o":1904.565,"t":"2026-10-12T19:45:00Z","v":47340,"vw":1896.016468},{"c":1893,"h":1896.2116,"l":1890.06,"n":90,"o":1892.44,"t":"2026-10-12T20:00:00Z","v":58243,"vw":1892.439358},{"c":1910.5084,"h":1910.5084,"l":1892.44,"n":12,"o":1892.44,"t":"2026-10-12T20:15:00Z","v":16519,"vw":1892.537299},{"c":1910.5084,"h":1910.5084,"l":1893.03,"n":6,"o":1893.03,"t":"2026-10-12T20:30:00Z","v":25,"vw":1901.7692},{"c":1893.1,"h":1893.1,"l":1893.1,"n":21,"o":1893.1,"t":"2026-10-12T20:45:00Z","v":205,"vw":1893.1},{"c":1892,"h":1892,"l":1892,"n":2,"o":1892,"t":"2026-10-12T21:15:00Z","v":30,"vw":1892},{"c":1892.35,"h":1892.35,"l":1892.35,"n":2,"o":1892.35,"t":"2026-10-12T21:45:00Z","v":15,"vw":1892.35},{"c":1893,"h":1893,"l":1893,"n":1,"o":1893,"t":"2026-10-12T22:15:00Z","v":10,"vw":1893},{"c":1892.64,"h":1892.64,"l":1892.64,"n":1,"o":1892.64,"t":"2026-10-12T22:30:00Z","v":21,"vw":1892.64},{"c":1892.1382,"h":1892.1382,"l":1892.1382,"n":1,"o":1892.1382,"t":"2026-10-12T23:30:00Z","v":12,"vw":1892.1382},{"c":1892,"h":1893.01,"l":1892,"n":11,"o":1893,"t":"2026-10-12T23:45:00Z","v":117,"vw":1892.76701},{"c":1893.43,"h":1893.43,"l":1893.43,"n":3,"o":1893.43,"t":"2026-10-13T08:00:00Z","v":38,"vw":1893.43},{"c":1891.14,"h":1891.14,"l":1891.14,"n":9,"o":1891.14,"t":"2026-10-13T09:45:00Z","v":31,"vw":1891.14},{"c":1890.7137,"h":1890.7137,"l":1890.7137,"n":2,"o":1890.7137,"t":"2026-10-13T11:00:00Z","v":501,"vw":1890.7137},{"c":1895,"h":1895,"l":1895,"n":6,"o":1895,"t":"2026-10-13T11:15:00Z","v":25,"vw":1895},{"c":1894,"h":1894,"l":1894,"n":1,"o":1894,"t":"2026-10-13T12:00:00Z","v":10,"vw":1894},{"c":1888,"h":1893.02,"l":1888,"n":35,"o":1890.4577,"t":"2026-10-13T12:15:00Z","v":1100,"vw":1889.383377},{"c":1884.99,"h":1888.06,"l":1882.94,"n":42,"o":1888.06,"t":"2026-10-13T12:45:00Z","v":632,"vw":1886.460179},{"c":1883.0431,"h":1883.0901,"l":1882.96,"n":4,"o":1882.96,"t":"2026-10-13T13:00:00Z","v":46,"vw":1883.025844},{"c":1872.01,"h":1885,"l":1872.01,"n":19,"o":1885,"t":"2026-10-13T13:15:00Z","v":470,"vw":1878.956126},{"c":1901.83,"h":1903.64,"l":1872,"n":1831,"o":1875.7,"t":"2026-10-13T13:30:00Z","v":14511,"vw":1890.193546},{"c":1901.83,"h":1904.445,"l":1892.73,"n":950,"o":1901.835,"t":"2026-10-13T13:45:00Z","v":8872,"vw":1897.607638},{"c":1890.98,"h":1901.83,"l":1887.83,"n":1128,"o":1901.83,"t":"2026-10-13T14:00:00Z","v":10197,"vw":1891.349778},{"c":1903.48,"h":1904.8,"l":1889.47,"n":1021,"o":1890.21,"t":"2026-10-13T14:15:00Z","v":7312,"vw":1896.770825},{"c":1894.69,"h":1903.98,"l":1894.69,"n":821,"o":1903.46,"t":"2026-10-13T14:30:00Z","v":7157,"vw":1900.756231},{"c":1895.5764,"h":1897.47,"l":1888.1058,"n":770,"o":1894.69,"t":"2026-10-13T14:45:00Z","v":7041,"vw":1893.650859},{"c":1896.925,"h":1898.5,"l":1894.64,"n":516,"o":1896.14,"t":"2026-10-13T15:00:00Z","v":3393,"vw":1896.555683},{"c":1893.67,"h":1898.4199,"l":1892.18,"n":659,"o":1896.92,"t":"2026-10-13T15:15:00Z","v":4611,"vw":1896.470802},{"c":1889.3742,"h":1898.98,"l":1888.8136,"n":924,"o":1893.2,"t":"2026-10-13T15:30:00Z","v":11643,"vw":1893.354696},{"c":1892.755,"h":1893.61,"l":1889.1,"n":614,"o":1889.64,"t":"2026-10-13T15:45:00Z","v":4231,"vw":1891.263285},{"c":1894.86,"h":1895.98,"l":1889.82,"n":492,"o":1890.99,"t":"2026-10-13T16:00:00Z","v":3880,"vw":1892.885782},{"c":1889.8425,"h":1897.13,"l":1889.095,"n":581,"o":1895.29,"t":"2026-10-13T16:15:00Z","v":4091,"vw":1894.622742},{"c":1891.28,"h":1893.0201,"l":1889.77,"n":475,"o":1890.155,"t":"2026-10-13T16:30:00Z","v":2461,"vw":1891.192402},{"c":1892.21,"h":1894.99,"l":1890.31,"n":658,"o":1891.3125,"t":"2026-10-13T16:45:00Z","v":3834,"vw":1893.088799},{"c":1892.52,"h":1895.25,"l":1890.31,"n":501,"o":1890.31,"t":"2026-10-13T17:00:00Z","v":4409,"vw":1893.799219},{"c":1893.005,"h":1894.19,"l":1891.3,"n":579,"o":1893.04,"t":"2026-10-13T17:15:00Z","v":4053,"vw":1892.297005},{"c":1892.61,"h":1894.16,"l":1891.67,"n":601,"o":1893.06,"t":"2026-10-13T17:30:00Z","v":3267,"vw":1892.871187},{"c":1890.235,"h":1892.72,"l":1886.985,"n":819,"o":1892.72,"t":"2026-10-13T17:45:00Z","v":6301,"vw":1889.781334},{"c":1888.06,"h":1892.66,"l":1887.64,"n":685,"o":1889.675,"t":"2026-10-13T18:00:00Z","v":6201,"vw":1890.282419},{"c":1884.39,"h":1888.6,"l":1883.63,"n":744,"o":1888.05,"t":"2026-10-13T18:15:00Z","v":7046,"vw":1886.039545},{"c":1885.375,"h":1886.625,"l":1883.84,"n":588,"o":1884.41,"t":"2026-10-13T18:30:00Z","v":3950,"vw":1885.179504},{"c":1885.115,"h":1888.15,"l":1884.97,"n":543,"o":1885.2625,"t":"2026-10-13T18:45:00Z","v":3491,"vw":1886.117681},{"c":1887.91,"h":1887.99,"l":1882.635,"n":960,"o":1885.705,"t":"2026-10-13T19:00:00Z","v":9164,"vw":1885.372693},{"c":1883.545,"h":1887.91,"l":1880.19,"n":895,"o":1887.91,"t":"2026-10-13T19:15:00Z","v":6711,"vw":1883.28132},{"c":1882.46,"h":1885.75,"l":1881.36,"n":1372,"o":1882.96,"t":"2026-10-13T19:30:00Z","v":11666,"vw":1883.600955},{"c":1875.4,"h":1884.5,"l":1875.31,"n":3230,"o":1882.12,"t":"2026-10-13T19:45:00Z","v":28670,"vw":1878.473638},{"c":1876.04,"h":1876.04,"l":1870,"n":109,"o":1876.04,"t":"2026-10-13T20:00:00Z","v":51794,"vw":1876.001918},{"c":1877,"h":1877,"l":1877,"n":3,"o":1877,"t":"2026-10-13T20:15:00Z","v":31,"vw":1877},{"c":1876,"h":1876,"l":1876,"n":1,"o":1876,"t":"2026-10-13T20:30:00Z","v":10,"vw":1876},{"c":1892.265,"h":1892.265,"l":1892.265,"n":2,"o":1892.265,"t":"2026-10-13T21:00:00Z","v":11,"vw":1892.265},{"c":1876.02,"h":1876.02,"l":1876.02,"n":1,"o":1876.02,"t":"2026-10-13T21:15:00Z","v":20,"vw":1876.02},{"c":1870.75,"h":1870.75,"l":1870.75,"n":1,"o":1870.75,"t":"2026-10-13T22:15:00Z","v":17,"vw":1870.75},{"c":1872.588,"h":1872.588,"l":1872.588,"n":1,"o":1872.588,"t":"2026-10-13T23:00:00Z","v":25,"vw":1872.588},{"c":1877.24,"h":1877.24,"l":1877.24,"n":12,"o":1877.24,"t":"2026-10-14T08:00:00Z","v":40,"vw":1877.24},{"c":1879,"h":1879,"l":1879,"n":2,"o":1879,"t":"2026-10-14T11:00:00Z","v":11,"vw":1879},{"c":1875,"h":1885,"l":1875,"n":34,"o":1885,"t":"2026-10-14T12:30:00Z","v":202,"vw":1878.545357},{"c":1875.71,"h":1875.71,"l":1875.71,"n":7,"o":1875.71,"t":"2026-10-14T12:45:00Z","v":29,"vw":1875.71},{"c":1864.9,"h":1870.23,"l":1864.9,"n":70,"o":1870.23,"t":"2026-10-14T13:00:00Z","v":780,"vw":1869.169129},{"c":1859.03,"h":1865.06,"l":1859.03,"n":35,"o":1865.06,"t":"2026-10-14T13:15:00Z","v":254,"vw":1863.171698},{"c":1871.11,"h":1880.59,"l":1856,"n":1505,"o":1863.01,"t":"2026-10-14T13:30:00Z","v":15313,"vw":1867.497682},{"c":1864.68,"h":1877.16,"l":1863.44,"n":937,"o":1872.46,"t":"2026-10-14T13:45:00Z","v":9066,"vw":1870.770961},{"c":1845.02,"h":1864.675,"l":1845,"n":1555,"o":1864.675,"t":"2026-10-14T14:00:00Z","v":14902,"vw":1853.556244},{"c":1839.56,"h":1846.32,"l":1834.76,"n":1417,"o":1845,"t":"2026-10-14T14:15:00Z","v":12684,"vw":1840.679003},{"c":1838.575,"h":1840.25,"l":1832,"n":1330,"o":1838.55,"t":"2026-10-14T14:30:00Z","v":11998,"vw":1836.186366},{"c":1834.24,"h":1842.32,"l":1829.0001,"n":996,"o":1838.39,"t":"2026-10-14T14:45:00Z","v":9278,"vw":1833.713279},{"c":1830.3202,"h":1835.5075,"l":1828.5485,"n":1296,"o":1835.46,"t":"2026-10-14T15:00:00Z","v":11501,"vw":1830.927695},{"c":1829.865,"h":1834.94,"l":1829.305,"n":1048,"o":1832.4475,"t":"2026-10-14T15:15:00Z","v":8826,"vw":1832.656789},{"c":1826.91,"h":1833.2099,"l":1826,"n":1139,"o":1829.2,"t":"2026-10-14T15:30:00Z","v":8507,"vw":1829.560157},{"c":1827.99,"h":1830.93,"l":1826.1,"n":861,"o":1826.99,"t":"2026-10-14T15:45:00Z","v":7108,"vw":1828.724173},{"c":1826.1,"h":1830.64,"l":1825.24,"n":907,"o":1827.4,"t":"2026-10-14T16:00:00Z","v":6925,"vw":1827.388209},{"c":1830.35,"h":1830.98,"l":1824.9,"n":987,"o":1825.935,"t":"2026-10-14T16:15:00Z","v":7878,"vw":1827.036509},{"c":1826.619,"h":1830.9491,"l":1825.385,"n":979,"o":1830.14,"t":"2026-10-14T16:30:00Z","v":5397,"vw":1827.69282},{"c":1829.99,"h":1829.99,"l":1825.485,"n":937,"o":1826.61,"t":"2026-10-14T16:45:00Z","v":8694,"vw":1827.50677},{"c":1834.035,"h":1837.68,"l":1830.29,"n":991,"o":1831,"t":"2026-10-14T17:00:00Z","v":7944,"vw":1833.398422},{"c":1835.175,"h":1837.64,"l":1833.12,"n":849,"o":1833.43,"t":"2026-10-14T17:15:00Z","v":7266,"vw":1835.108606},{"c":1832.525,"h":1836.9895,"l":1832.3501,"n":771,"o":1834.67,"t":"2026-10-14T17:30:00Z","v":4535,"vw":1834.636256},{"c":1823.48,"h":1834.23,"l":1822.1,"n":1440,"o":1832.87,"t":"2026-10-14T17:45:00Z","v":11932,"vw":1827.918365},{"c":1820.6,"h":1824.55,"l":1817.58,"n":1725,"o":1824.41,"t":"2026-10-14T18:00:00Z","v":14477,"vw":1820.428891},{"c":1826.09,"h":1826.09,"l":1819.415,"n":1109,"o":1820.6,"t":"2026-10-14T18:15:00Z","v":8589,"vw":1821.580628},{"c":1825.37,"h":1829.9699,"l":1823.2701,"n":977,"o":1826.6875,"t":"2026-10-14T18:30:00Z","v":6536,"vw":1826.405579},{"c":1828.1875,"h":1829.29,"l":1824.875,"n":1087,"o":1824.875,"t":"2026-10-14T18:45:00Z","v":9354,"vw":1827.456844},{"c":1828.795,"h":1829.14,"l":1825.03,"n":1051,"o":1828.3,"t":"2026-10-14T19:00:00Z","v":8168,"vw":1826.945337},{"c":1830,"h":1831.7734,"l":1825.63,"n":1396,"o":1828.78,"t":"2026-10-14T19:15:00Z","v":11794,"vw":1828.82786},{"c":1830.84,"h":1833.82,"l":1828.885,"n":1442,"o":1830.36,"t":"2026-10-14T19:30:00Z","v":10855,"vw":1830.810134},{"c":1840.01,"h":1840.25,"l":1828.66,"n":3626,"o":1830.865,"t":"2026-10-14T19:45:00Z","v":27399,"vw":1835.651764},{"c":1842.13,"h":1842.13,"l":1839.11,"n":92,"o":1839.11,"t":"2026-10-14T20:00:00Z","v":47580,"vw":1839.111359},{"c":1835,"h":1835,"l":1835,"n":1,"o":1835,"t":"2026-10-14T20:15:00Z","v":11,"vw":1835},{"c":1843,"h":1843,"l":1839.68,"n":10,"o":1839.68,"t":"2026-10-14T20:30:00Z","v":126,"vw":1840.381404},{"c":1838,"h":1838,"l":1838,"n":2,"o":1838,"t":"2026-10-14T21:00:00Z","v":31,"vw":1838},{"c":1835.01,"h":1835.01,"l":1835.01,"n":1,"o":1835.01,"t":"2026-10-14T22:00:00Z","v":11,"vw":1835.01},{"c":1830.06,"h":1830.06,"l":1826.626,"n":13,"o":1827.0726,"t":"2026-10-14T22:30:00Z","v":107,"vw":1827.647463},{"c":1835,"h":1835,"l":1835,"n":4,"o":1835,"t":"2026-10-14T22:45:00Z","v":17,"vw":1835},{"c":1831,"h":1835,"l":1830,"n":3,"o":1830,"t":"2026-10-14T23:15:00Z","v":84,"vw":1830.714286},{"c":1819.99,"h":1835,"l":1818.0012,"n":94,"o":1835,"t":"2026-10-15T08:00:00Z","v":514,"vw":1825.102839},{"c":1827,"h":1827,"l":1816.65,"n":26,"o":1816.65,"t":"2026-10-15T08:15:00Z","v":226,"vw":1821.048315},{"c":1818.2323,"h":1818.2323,"l":1818.2323,"n":1,"o":1818.2323,"t":"2026-10-15T09:15:00Z","v":15,"vw":1818.2323},{"c":1820,"h":1820,"l":1820,"n":1,"o":1820,"t":"2026-10-15T11:00:00Z","v":28,"vw":1820},{"c":1820.06,"h":1820.06,"l":1819.33,"n":6,"o":1819.33,"t":"2026-10-15T11:45:00Z","v":52,"vw":1819.838788},{"c":1822.23,"h":1822.23,"l":1819.33,"n":5,"o":1819.33,"t":"2026-10-15T12:00:00Z","v":28,"vw":1820.849048},{"c":1834.94,"h":1834.94,"l":1819.65,"n":24,"o":1819.65,"t":"2026-10-15T12:30:00Z","v":198,"vw":1829.663681},{"c":1835,"h":1836,"l":1830,"n":20,"o":1830,"t":"2026-10-15T12:45:00Z","v":266,"vw":1835.04592},{"c":1831.15,"h":1832.6307,"l":1831,"n":11,"o":1831,"t":"2026-10-15T13:00:00Z","v":63,"vw":1831.690893},{"c":1830,"h":1831.95,"l":1830,"n":21,"o":1831.95,"t":"2026-10-15T13:15:00Z","v":163,"vw":1831.170867},{"c":1822.07,"h":1841,"l":1811.05,"n":2738,"o":1829.99,"t":"2026-10-15T13:30:00Z","v":27487,"vw":1830.06306},{"c":1836.41,"h":1839.91,"l":1820.17,"n":2232,"o":1821.995,"t":"2026-10-15T13:45:00Z","v":21416,"vw":1831.14605},{"c":1847.09,"h":1853.65,"l":1834.27,"n":1910,"o":1836.64,"t":"2026-10-15T14:00:00Z","v":18068,"vw":1845.592182},{"c":1840.12,"h":1847.16,"l":1834.67,"n":994,"o":1847.09,"t":"2026-10-15T14:15:00Z","v":10984,"vw":1839.858696},{"c":1846.805,"h":1848.4299,"l":1838.95,"n":1077,"o":1840.57,"t":"2026-10-15T14:30:00Z","v":12211,"vw":1843.719564},{"c":1867.065,"h":1868,"l":1846.85,"n":1293,"o":1846.85,"t":"2026-10-15T14:45:00Z","v":12724,"vw":1856.839126},{"c":1870.81,"h":1876.51,"l":1866.06,"n":1172,"o":1868.25,"t":"2026-10-15T15:00:00Z","v":13012,"vw":1872.040457},{"c":1860.73,"h":1874.82,"l":1860.41,"n":1223,"o":1870.39,"t":"2026-10-15T15:15:00Z","v":18669,"vw":1868.976524},{"c":1855.355,"h":1861.25,"l":1855.07,"n":947,"o":1860.49,"t":"2026-10-15T15:30:00Z","v":9546,"vw":1858.289185},{"c":1870,"h":1870.89,"l":1853.775,"n":1051,"o":1855.145,"t":"2026-10-15T15:45:00Z","v":17478,"vw":1861.729077},{"c":1861.5,"h":1869.62,"l":1860.01,"n":894,"o":1869.62,"t":"2026-10-15T16:00:00Z","v":9304,"vw":1865.218047},{"c":1858.75,"h":1862.64,"l":1854.41,"n":993,"o":1860.5875,"t":"2026-10-15T16:15:00Z","v":11796,"vw":1858.338483},{"c":1858.7,"h":1859.865,"l":1856.1501,"n":850,"o":1858.74,"t":"2026-10-15T16:30:00Z","v":6417,"vw":1858.166462},{"c":1857.12,"h":1859.53,"l":1855.98,"n":624,"o":1858.29,"t":"2026-10-15T16:45:00Z","v":5611,"vw":1857.393578},{"c":1860.265,"h":1861,"l":1856.09,"n":885,"o":1857.1375,"t":"2026-10-15T17:00:00Z","v":9145,"vw":1858.972729},{"c":1859.275,"h":1862.81,"l":1855.68,"n":1203,"o":1860.285,"t":"2026-10-15T17:15:00Z","v":18386,"vw":1858.162657},{"c":1857.3,"h":1865,"l":1854.67,"n":1241,"o":1861.21,"t":"2026-10-15T17:30:00Z","v":14078,"vw":1858.559679},{"c":1854.97,"h":1858.9,"l":1852.535,"n":1381,"o":1857.41,"t":"2026-10-15T17:45:00Z","v":22109,"vw":1856.300473},{"c":1851.6,"h":1855.72,"l":1849.6,"n":1020,"o":1855.58,"t":"2026-10-15T18:00:00Z","v":9852,"vw":1852.147561},{"c":1852.13,"h":1854.76,"l":1850.89,"n":1007,"o":1851.615,"t":"2026-10-15T18:15:00Z","v":8230,"vw":1852.680889},{"c":1849.34,"h":1855.33,"l":1847.895,"n":1319,"o":1851.37,"t":"2026-10-15T18:30:00Z","v":16140,"vw":1852.496787},{"c":1853.51,"h":1853.54,"l":1847.11,"n":1145,"o":1848.81,"t":"2026-10-15T18:45:00Z","v":11862,"vw":1849.378845},{"c":1850.7,"h":1859,"l":1850.7,"n":1322,"o":1853.28,"t":"2026-10-15T19:00:00Z","v":13628,"vw":1855.13004},{"c":1848.91,"h":1852.33,"l":1846.97,"n":1258,"o":1851.29,"t":"2026-10-15T19:15:00Z","v":10165,"vw":1849.75549},{"c":1859.35,"h":1860.29,"l":1848.17,"n":2148,"o":1848.91,"t":"2026-10-15T19:30:00Z","v":32738,"vw":1852.951745},{"c":1856.98,"h":1859.345,"l":1848.205,"n":4180,"o":1859.345,"t":"2026-10-15T19:45:00Z","v":51198,"vw":1855.104117},{"c":1859.5,"h":1859.5,"l":1856.98,"n":77,"o":1856.98,"t":"2026-10-15T20:00:00Z","v":49171,"vw":1856.980554},{"c":1857.01,"h":1857.01,"l":1857.01,"n":1,"o":1857.01,"t":"2026-10-15T20:30:00Z","v":10,"vw":1857.01},{"c":1855,"h":1855,"l":1855,"n":12,"o":1855,"t":"2026-10-15T20:45:00Z","v":39,"vw":1855},{"c":1841,"h":1841,"l":1841,"n":1,"o":1841,"t":"2026-10-15T21:15:00Z","v":15,"vw":1841},{"c":1855,"h":1855,"l":1855,"n":1,"o":1855,"t":"2026-10-15T21:30:00Z","v":25,"vw":1855},{"c":1841,"h":1841,"l":1841,"n":1,"o":1841,"t":"2026-10-15T23:00:00Z","v":40,"vw":1841},{"c":1850.03,"h":1850.03,"l":1850.03,"n":4,"o":1850.03,"t":"2026-10-15T23:30:00Z","v":16,"vw":1850.03},{"c":1854,"h":1854,"l":1854,"n":43,"o":1854,"t":"2026-10-16T08:00:00Z","v":124,"vw":1854},{"c":1861.64,"h":1861.64,"l":1861.64,"n":1,"o":1861.64,"t":"2026-10-16T10:15:00Z","v":10,"vw":1861.64},{"c":1865,"h":1865,"l":1857.62,"n":7,"o":1857.62,"t":"2026-10-16T11:00:00Z","v":86,"vw":1862.68},{"c":1854.69,"h":1854.69,"l":1854.69,"n":1,"o":1854.69,"t":"2026-10-16T11:15:00Z","v":40,"vw":1854.69},{"c":1856.0319,"h":1856.0319,"l":1856.0319,"n":1,"o":1856.0319,"t":"2026-10-16T12:00:00Z","v":61,"vw":1856.0319},{"c":1857.33,"h":1857.33,"l":1857.33,"n":3,"o":1857.33,"t":"2026-10-16T12:15:00Z","v":12,"vw":1857.33},{"c":1858,"h":1858,"l":1858,"n":2,"o":1858,"t":"2026-10-16T12:30:00Z","v":20,"vw":1858},{"c":1859.65,"h":1859.65,"l":1859.65,"n":10,"o":1859.65,"t":"2026-10-16T13:00:00Z","v":98,"vw":1859.65},{"c":1860,"h":1860,"l":1854.69,"n":14,"o":1855.04,"t":"2026-10-16T13:15:00Z","v":214,"vw":1857.297409},{"c":1851.56,"h":1876.65,"l":1848.08,"n":1384,"o":1868.69,"t":"2026-10-16T13:30:00Z","v":17241,"vw":1863.75044},{"c":1871.44,"h":1875,"l":1850,"n":910,"o":1850.47,"t":"2026-10-16T13:45:00Z","v":6623,"vw":1864.583495},{"c":1842.39,"h":1873.17,"l":1842.16,"n":1051,"o":1871.03,"t":"2026-10-16T14:00:00Z","v":7317,"vw":1857.12249},{"c":1843.215,"h":1847.39,"l":1840,"n":943,"o":1843.425,"t":"2026-10-16T14:15:00Z","v":8169,"vw":1843.055134},{"c":1844.98,"h":1850.82,"l":1840.84,"n":886,"o":1843.105,"t":"2026-10-16T14:30:00Z","v":6424,"vw":1846.490614},{"c":1849.5,"h":1852.89,"l":1843.925,"n":745,"o":1843.925,"t":"2026-10-16T14:45:00Z","v":6297,"vw":1847.563699},{"c":1852.67,"h":1853.15,"l":1844.1,"n":706,"o":1846.8001,"t":"2026-10-16T15:00:00Z","v":3785,"vw":1849.017559},{"c":1846.46,"h":1856.83,"l":1840,"n":765,"o":1852.67,"t":"2026-10-16T15:15:00Z","v":7539,"vw":1845.942274},{"c":1845.2601,"h":1848.4,"l":1843.02,"n":732,"o":1845,"t":"2026-10-16T15:30:00Z","v":4986,"vw":1846.107149},{"c":1840.64,"h":1847.65,"l":1838.625,"n":701,"o":1846.75,"t":"2026-10-16T15:45:00Z","v":10318,"vw":1842.961295},{"c":1843.63,"h":1847.16,"l":1835.64,"n":728,"o":1838.44,"t":"2026-10-16T16:00:00Z","v":7505,"vw":1840.54726},{"c":1838.43,"h":1846.46,"l":1838.4,"n":455,"o":1843.97,"t":"2026-10-16T16:15:00Z","v":3316,"vw":1843.259777},{"c":1835.21,"h":1840.28,"l":1831.9,"n":636,"o":1838,"t":"2026-10-16T16:30:00Z","v":2717,"vw":1835.849837},{"c":1828.585,"h":1836.105,"l":1821.58,"n":961,"o":1834.6,"t":"2026-10-16T16:45:00Z","v":8563,"vw":1828.01816},{"c":1824.48,"h":1830.5999,"l":1820.638,"n":912,"o":1829.67,"t":"2026-10-16T17:00:00Z","v":8635,"vw":1824.651725},{"c":1817.43,"h":1824.695,"l":1810.3153,"n":1563,"o":1824.69,"t":"2026-10-16T17:15:00Z","v":15435,"vw":1817.615147},{"c":1825.4,"h":1827.36,"l":1815.19,"n":797,"o":1817.46,"t":"2026-10-16T17:30:00Z","v":6471,"vw":1822.952661},{"c":1821.64,"h":1826.95,"l":1819.9525,"n":941,"o":1825.51,"t":"2026-10-16T17:45:00Z","v":7840,"vw":1824.055993},{"c":1818.03,"h":1821.24,"l":1815.21,"n":749,"o":1820.14,"t":"2026-10-16T18:00:00Z","v":5555,"vw":1818.367914},{"c":1820.625,"h":1821.55,"l":1814.0301,"n":827,"o":1819.35,"t":"2026-10-16T18:15:00Z","v":4852,"vw":1818.16437},{"c":1823.15,"h":1825.87,"l":1819.43,"n":1018,"o":1819.43,"t":"2026-10-16T18:30:00Z","v":10926,"vw":1823.333737},{"c":1820.285,"h":1824.5799,"l":1818.8001,"n":654,"o":1822.26,"t":"2026-10-16T18:45:00Z","v":4209,"vw":1821.97655},{"c":1828.65,"h":1830,"l":1819.415,"n":870,"o":1820.95,"t":"2026-10-16T19:00:00Z","v":5075,"vw":1824.400109},{"c":1827.43,"h":1830.21,"l":1824.62,"n":788,"o":1828.66,"t":"2026-10-16T19:15:00Z","v":4866,"vw":1827.208357},{"c":1824.95,"h":1829.89,"l":1824.69,"n":1041,"o":1827.27,"t":"2026-10-16T19:30:00Z","v":6825,"vw":1827.002855},{"c":1835.02,"h":1837.48,"l":1824.91,"n":4348,"o":1825.245,"t":"2026-10-16T19:45:00Z","v":36204,"vw":1833.576303},{"c":1834,"h":1834,"l":1834,"n":72,"o":1834,"t":"2026-10-16T20:00:00Z","v":51999,"vw":1834},{"c":1834,"h":1834,"l":1834,"n":2,"o":1834,"t":"2026-10-16T20:15:00Z","v":353,"vw":1834},{"c":1834,"h":1834,"l":1834,"n":2,"o":1834,"t":"2026-10-16T20:30:00Z","v":14,"vw":1834},{"c":1837,"h":1837,"l":1837,"n":26,"o":1837,"t":"2026-10-16T21:00:00Z","v":623,"vw":1837},{"c":1837.25,"h":1837.25,"l":1837.25,"n":6,"o":1837.25,"t":"2026-10-16T21:15:00Z","v":369,"vw":1837.25}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.438135593220339,"strike":1968.8135593220338,"iv":0.3773186440677965,"gamma":0.001867796610169492,"theta":-1.2206169491525423,"vega":0.44635084745762715,"rho":0.032691045252621974,"breakevenPct":7.402459921907968},{"delta":0.15,"premium":6.5360902255639095,"strike":1931.9924812030076,"iv":0.33706015037593984,"gamma":0.0026902255639097744,"theta":-1.4551684210526317,"vega":0.5924315789473684,"rho":0.04927104610303688,"breakevenPct":5.512508990533208},{"delta":0.2,"premium":9.058974358974359,"strike":1912.051282051282,"iv":0.3264230769230769,"gamma":0.0034179487179487184,"theta":-1.696388888888889,"vega":0.7119538461538462,"rho":0.06590985375889898,"breakevenPct":4.564444490965105},{"delta":0.25,"premium":12.424935400516796,"strike":1899.0568475452196,"iv":0.3342961240310078,"gamma":0.003718863049095607,"theta":-1.9751056847545219,"vega":0.8070351421188631,"rho":0.0825751623482334,"breakevenPct":4.040374633051376},{"delta":0.3,"premium":15.422844827586205,"strike":1884.1163793103449,"iv":0.3241387931034483,"gamma":0.00419396551724138,"theta":-2.106015517241379,"vega":0.8836405172413793,"rho":0.0992701607813977,"breakevenPct":3.3903510212508343},{"delta":0.35,"premium":20.28086734693877,"strike":1875.1658163265306,"iv":0.3472663265306122,"gamma":0.004206632653061224,"theta":-2.4041602040816326,"vega":0.9423469387755101,"rho":0.11585469383750585,"breakevenPct":3.1675974240560314},{"delta":0.4,"premium":23.355263157894743,"strike":1861.8859649122808,"iv":0.3299929824561404,"gamma":0.0046017543859649115,"theta":-2.392605263157895,"vega":0.9826894736842106,"rho":0.13258919812086556,"breakevenPct":2.6121229048945676},{"delta":0.45,"premium":27.312755102040818,"strike":1850.969387755102,"iv":0.3251377551020408,"gamma":0.004761224489795919,"theta":-2.4233908163265308,"vega":1.0068428571428572,"rho":0.14927070158401448,"breakevenPct":2.2333456446941318},{"delta":0.5,"premium":34.060944206008585,"strike":1840.7081545064377,"iv":0.3454802575107296,"gamma":0.004514163090128755,"theta":-2.5988163090128755,"vega":1.014830042918455,"rho":0.16565177972026562,"breakevenPct":2.0421335535417806},{"delta":0.55,"premium":40.251769911504425,"strike":1829.5796460176991,"iv":0.3510561946902655,"gamma":0.0044,"theta":-2.628746460176991,"vega":1.0068769911504425,"rho":0.1820551339850291,"breakevenPct":1.773379557991754},{"delta":0.6,"premium":46.06167512690355,"strike":1818.4263959390862,"iv":0.3471583756345178,"gamma":0.004368527918781727,"theta":-2.5492817258883247,"vega":0.9826771573604062,"rho":0.1985023787621726,"breakevenPct":1.4825457104906683},{"delta":0.65,"premium":53.314705882352946,"strike":1806.8067226890755,"iv":0.3492378151260504,"gamma":0.0042,"theta":-2.471848739495798,"vega":0.9420025210084033,"rho":0.2147233457903539,"breakevenPct":1.2448729661955964},{"delta":0.7,"premium":61.16012658227846,"strike":1794.746835443038,"iv":0.3485050632911392,"gamma":0.00388987341772152,"theta":-2.3327835443037976,"vega":0.8845911392405065,"rho":0.2308820752396396,"breakevenPct":1.01548303308295},{"delta":0.75,"premium":68.45126582278482,"strike":1783.2911392405063,"iv":0.3386772151898734,"gamma":0.0036658227848101266,"theta":-2.095011392405063,"vega":0.8082354430379747,"rho":0.24710366616785745,"breakevenPct":0.7888096374086891},{"delta":0.8,"premium":80.38571428571429,"strike":1768.2142857142858,"iv":0.34475,"gamma":0.003164285714285714,"theta":-1.9017071428571428,"vega":0.7119214285714285,"rho":0.2625242583913721,"breakevenPct":0.6177711253231708},{"delta":0.85,"premium":91.82863247863247,"strike":1753.5470085470085,"iv":0.3375880341880342,"gamma":0.002741880341880342,"theta":-1.5867931623931626,"vega":0.5931042735042735,"rho":0.27803236204993736,"breakevenPct":0.4422719295491091},{"delta":0.9,"premium":106.89285714285714,"strike":1735.7142857142858,"iv":0.33035714285714285,"gamma":0.0021142857142857144,"theta":-1.2188571428571429,"vega":0.44645714285714283,"rho":0.29287318473060325,"breakevenPct":0.2915848609140213}],"put":[{"delta":0.1,"premium":6.240151515151516,"strike":1685.6060606060605,"iv":0.5032,"gamma":0.0014,"theta":-1.5844,"vega":0.44643333333333335,"rho":-0.03623755405088,"breakevenPct":8.59350066180927},{"delta":0.15,"premium":8.283695652173908,"strike":1736.7391304347827,"iv":0.40839999999999976,"gamma":0.00225217391304348,"theta":-1.7003565217391294,"vega":0.5931565217391304,"rho":-0.05444843412677678,"breakevenPct":5.921598324528027},{"delta":0.2,"premium":11.853333333333333,"strike":1756.3333333333333,"iv":0.40629333333333334,"gamma":0.0027266666666666667,"theta":-2.0263666666666666,"vega":0.71222,"rho":-0.07278200568225975,"breakevenPct":5.049394475438834},{"delta":0.25,"premium":14.652189781021898,"strike":1777.4452554744526,"iv":0.37645693430656935,"gamma":0.003297810218978102,"theta":-2.1219153284671535,"vega":0.8084686131386861,"rho":-0.09111234438376636,"breakevenPct":4.052629435654882},{"delta":0.3,"premium":19.4,"strike":1790,"iv":0.3891,"gamma":0.0035,"theta":-2.3982,"vega":0.8847,"rho":-0.10958406968153561,"breakevenPct":3.6277044495849826},{"delta":0.35,"premium":24.035820895522384,"strike":1803.3955223880596,"iv":0.38938358208955226,"gamma":0.003735820895522388,"theta":-2.549241791044776,"vega":0.9422641791044776,"rho":-0.1280700375899354,"breakevenPct":3.1509211325330067},{"delta":0.4,"premium":29.54597989949749,"strike":1816.0552763819096,"iv":0.3945643216080402,"gamma":0.003821105527638191,"theta":-2.688281909547739,"vega":0.982753768844221,"rho":-0.14668691091585523,"breakevenPct":2.7617745825330204},{"delta":0.45,"premium":35.01826484018265,"strike":1828.8584474885845,"iv":0.39212511415525114,"gamma":0.003945662100456621,"theta":-2.7283497716894978,"vega":1.0067963470319634,"rho":-0.16530363766833767,"breakevenPct":2.3627605035568475},{"delta":0.5,"premium":40.80263157894737,"strike":1841.3157894736842,"iv":0.38825263157894735,"gamma":0.004047368421052632,"theta":-2.711863157894737,"vega":1.0148421052631578,"rho":-0.18396530321604515,"breakevenPct":1.9995559725275907},{"delta":0.55,"premium":47.345982142857146,"strike":1853.638392857143,"iv":0.38641205357142855,"gamma":0.004045535714285715,"theta":-2.6660102678571427,"vega":1.0067428571428572,"rho":-0.20272159481594612,"breakevenPct":1.6849960150069037},{"delta":0.6,"premium":52.71808510638296,"strike":1865.212765957447,"iv":0.3713787234042552,"gamma":0.004082978723404258,"theta":-2.484085106382978,"vega":0.9829361702127659,"rho":-0.22131010991686811,"breakevenPct":1.3474115743059571},{"delta":0.65,"premium":62.90642201834863,"strike":1879.2431192660551,"iv":0.3831807339449541,"gamma":0.0038,"theta":-2.445277981651376,"vega":0.9423788990825688,"rho":-0.24060651298026478,"breakevenPct":1.1382937951989953},{"delta":0.7,"premium":72.00983263598326,"strike":1892.7196652719665,"iv":0.38036401673640174,"gamma":0.0036,"theta":-2.258056066945607,"vega":0.8841573221757323,"rho":-0.25974022805543967,"breakevenPct":0.9002676480618769},{"delta":0.75,"premium":83.34482758620689,"strike":1907.9310344827586,"iv":0.3810896551724138,"gamma":0.003241379310344828,"theta":-2.044041379310345,"vega":0.8082620689655173,"rho":-0.2792333113166384,"breakevenPct":0.6892797987997429},{"delta":0.8,"premium":98.77660550458718,"strike":1926.697247706422,"iv":0.38888990825688075,"gamma":0.002832110091743119,"theta":-1.810534862385321,"vega":0.712188990825688,"rho":-0.2994156167758016,"breakevenPct":0.5077892392524228},{"delta":0.85,"premium":137.5396475770925,"strike":1967.488986784141,"iv":0.4567986784140969,"gamma":0.0019876651982378857,"theta":-1.7496929515418504,"vega":0.5925458149779737,"rho":-0.3238221254418268,"breakevenPct":0.3973689368867343},{"delta":0.9,"premium":195.38699186991875,"strike":2027.8861788617887,"iv":0.5361691056910569,"gamma":0.0013211382113821133,"theta":-1.5117715447154463,"vega":0.4462495934959348,"rho":-0.35185747321925687,"breakevenPct":0.2585828280381027}]},"raw":{"call":[{"delta":0.1,"premium":4.438135593220339,"strike":1968.8135593220338,"iv":0.3773186440677965,"gamma":0.001867796610169492,"theta":-1.2206169491525423,"vega":0.44635084745762715,"rho":0.032691045252621974,"breakevenPct":7.402459921907968},{"delta":0.15,"premium":6.5360902255639095,"strike":1931.9924812030076,"iv":0.33706015037593984,"gamma":0.0026902255639097744,"theta":-1.4551684210526317,"vega":0.5924315789473684,"rho":0.04927104610303688,"breakevenPct":5.512508990533208},{"delta":0.2,"premium":9.058974358974359,"strike":1912.051282051282,"iv":0.3264230769230769,"gamma":0.0034179487179487184,"theta":-1.696388888888889,"vega":0.7119538461538462,"rho":0.06590985375889898,"breakevenPct":4.564444490965105},{"delta":0.25,"premium":12.424935400516796,"strike":1899.0568475452196,"iv":0.3342961240310078,"gamma":0.003718863049095607,"theta":-1.9751056847545219,"vega":0.8070351421188631,"rho":0.0825751623482334,"breakevenPct":4.040374633051376},{"delta":0.3,"premium":15.422844827586205,"strike":1884.1163793103449,"iv":0.3241387931034483,"gamma":0.00419396551724138,"theta":-2.106015517241379,"vega":0.8836405172413793,"rho":0.0992701607813977,"breakevenPct":3.3903510212508343},{"delta":0.35,"premium":20.28086734693877,"strike":1875.1658163265306,"iv":0.3472663265306122,"gamma":0.004206632653061224,"theta":-2.4041602040816326,"vega":0.9423469387755101,"rho":0.11585469383750585,"breakevenPct":3.1675974240560314},{"delta":0.4,"premium":23.355263157894743,"strike":1861.8859649122808,"iv":0.3299929824561404,"gamma":0.0046017543859649115,"theta":-2.392605263157895,"vega":0.9826894736842106,"rho":0.13258919812086556,"breakevenPct":2.6121229048945676},{"delta":0.45,"premium":27.312755102040818,"strike":1850.969387755102,"iv":0.3251377551020408,"gamma":0.004761224489795919,"theta":-2.4233908163265308,"vega":1.0068428571428572,"rho":0.14927070158401448,"breakevenPct":2.2333456446941318},{"delta":0.5,"premium":34.060944206008585,"strike":1840.7081545064377,"iv":0.3454802575107296,"gamma":0.004514163090128755,"theta":-2.5988163090128755,"vega":1.014830042918455,"rho":0.16565177972026562,"breakevenPct":2.0421335535417806},{"delta":0.55,"premium":40.251769911504425,"strike":1829.5796460176991,"iv":0.3510561946902655,"gamma":0.0044,"theta":-2.628746460176991,"vega":1.0068769911504425,"rho":0.1820551339850291,"breakevenPct":1.773379557991754},{"delta":0.6,"premium":46.06167512690355,"strike":1818.4263959390862,"iv":0.3471583756345178,"gamma":0.004368527918781727,"theta":-2.5492817258883247,"vega":0.9826771573604062,"rho":0.1985023787621726,"breakevenPct":1.4825457104906683},{"delta":0.65,"premium":53.314705882352946,"strike":1806.8067226890755,"iv":0.3492378151260504,"gamma":0.0042,"theta":-2.471848739495798,"vega":0.9420025210084033,"rho":0.2147233457903539,"breakevenPct":1.2448729661955964},{"delta":0.7,"premium":61.16012658227846,"strike":1794.746835443038,"iv":0.3485050632911392,"gamma":0.00388987341772152,"theta":-2.3327835443037976,"vega":0.8845911392405065,"rho":0.2308820752396396,"breakevenPct":1.01548303308295},{"delta":0.75,"premium":68.45126582278482,"strike":1783.2911392405063,"iv":0.3386772151898734,"gamma":0.0036658227848101266,"theta":-2.095011392405063,"vega":0.8082354430379747,"rho":0.24710366616785745,"breakevenPct":0.7888096374086891},{"delta":0.8,"premium":80.38571428571429,"strike":1768.2142857142858,"iv":0.34475,"gamma":0.003164285714285714,"theta":-1.9017071428571428,"vega":0.7119214285714285,"rho":0.2625242583913721,"breakevenPct":0.6177711253231708},{"delta":0.85,"premium":91.82863247863247,"strike":1753.5470085470085,"iv":0.3375880341880342,"gamma":0.002741880341880342,"theta":-1.5867931623931626,"vega":0.5931042735042735,"rho":0.27803236204993736,"breakevenPct":0.4422719295491091},{"delta":0.9,"premium":106.89285714285714,"strike":1735.7142857142858,"iv":0.33035714285714285,"gamma":0.0021142857142857144,"theta":-1.2188571428571429,"vega":0.44645714285714283,"rho":0.29287318473060325,"breakevenPct":0.2915848609140213}],"put":[{"delta":0.1,"premium":6.240151515151516,"strike":1685.6060606060605,"iv":0.5032,"gamma":0.0014,"theta":-1.5844,"vega":0.44643333333333335,"rho":-0.03623755405088,"breakevenPct":8.59350066180927},{"delta":0.15,"premium":8.283695652173908,"strike":1736.7391304347827,"iv":0.40839999999999976,"gamma":0.00225217391304348,"theta":-1.7003565217391294,"vega":0.5931565217391304,"rho":-0.05444843412677678,"breakevenPct":5.921598324528027},{"delta":0.2,"premium":11.853333333333333,"strike":1756.3333333333333,"iv":0.40629333333333334,"gamma":0.0027266666666666667,"theta":-2.0263666666666666,"vega":0.71222,"rho":-0.07278200568225975,"breakevenPct":5.049394475438834},{"delta":0.25,"premium":14.652189781021898,"strike":1777.4452554744526,"iv":0.37645693430656935,"gamma":0.003297810218978102,"theta":-2.1219153284671535,"vega":0.8084686131386861,"rho":-0.09111234438376636,"breakevenPct":4.052629435654882},{"delta":0.3,"premium":19.4,"strike":1790,"iv":0.3891,"gamma":0.0035,"theta":-2.3982,"vega":0.8847,"rho":-0.10958406968153561,"breakevenPct":3.6277044495849826},{"delta":0.35,"premium":24.035820895522384,"strike":1803.3955223880596,"iv":0.38938358208955226,"gamma":0.003735820895522388,"theta":-2.549241791044776,"vega":0.9422641791044776,"rho":-0.1280700375899354,"breakevenPct":3.1509211325330067},{"delta":0.4,"premium":29.54597989949749,"strike":1816.0552763819096,"iv":0.3945643216080402,"gamma":0.003821105527638191,"theta":-2.688281909547739,"vega":0.982753768844221,"rho":-0.14668691091585523,"breakevenPct":2.7617745825330204},{"delta":0.45,"premium":35.01826484018265,"strike":1828.8584474885845,"iv":0.39212511415525114,"gamma":0.003945662100456621,"theta":-2.7283497716894978,"vega":1.0067963470319634,"rho":-0.16530363766833767,"breakevenPct":2.3627605035568475},{"delta":0.5,"premium":40.80263157894737,"strike":1841.3157894736842,"iv":0.38825263157894735,"gamma":0.004047368421052632,"theta":-2.711863157894737,"vega":1.0148421052631578,"rho":-0.18396530321604515,"breakevenPct":1.9995559725275907},{"delta":0.55,"premium":47.345982142857146,"strike":1853.638392857143,"iv":0.38641205357142855,"gamma":0.004045535714285715,"theta":-2.6660102678571427,"vega":1.0067428571428572,"rho":-0.20272159481594612,"breakevenPct":1.6849960150069037},{"delta":0.6,"premium":52.71808510638296,"strike":1865.212765957447,"iv":0.3713787234042552,"gamma":0.004082978723404258,"theta":-2.484085106382978,"vega":0.9829361702127659,"rho":-0.22131010991686811,"breakevenPct":1.3474115743059571},{"delta":0.65,"premium":62.90642201834863,"strike":1879.2431192660551,"iv":0.3831807339449541,"gamma":0.0038,"theta":-2.445277981651376,"vega":0.9423788990825688,"rho":-0.24060651298026478,"breakevenPct":1.1382937951989953},{"delta":0.7,"premium":72.00983263598326,"strike":1892.7196652719665,"iv":0.38036401673640174,"gamma":0.0036,"theta":-2.258056066945607,"vega":0.8841573221757323,"rho":-0.25974022805543967,"breakevenPct":0.9002676480618769},{"delta":0.75,"premium":83.34482758620689,"strike":1907.9310344827586,"iv":0.3810896551724138,"gamma":0.003241379310344828,"theta":-2.044041379310345,"vega":0.8082620689655173,"rho":-0.2792333113166384,"breakevenPct":0.6892797987997429},{"delta":0.8,"premium":98.77660550458718,"strike":1926.697247706422,"iv":0.38888990825688075,"gamma":0.002832110091743119,"theta":-1.810534862385321,"vega":0.712188990825688,"rho":-0.2994156167758016,"breakevenPct":0.5077892392524228},{"delta":0.85,"premium":137.5396475770925,"strike":1967.488986784141,"iv":0.4567986784140969,"gamma":0.0019876651982378857,"theta":-1.7496929515418504,"vega":0.5925458149779737,"rho":-0.3238221254418268,"breakevenPct":0.3973689368867343},{"delta":0.9,"premium":195.38699186991875,"strike":2027.8861788617887,"iv":0.5361691056910569,"gamma":0.0013211382113821133,"theta":-1.5117715447154463,"vega":0.4462495934959348,"rho":-0.35185747321925687,"breakevenPct":0.2585828280381027}]}},"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"}}