{"symbol":"MKL","url":"https://intraalpha.com/companies/MKL","capturedAt":"2026-10-23T02:00:20.522Z","state":"ready","quote":{"symbol":"MKL","last_price":1902.01,"prev_close":1871.94,"regular_close":1905.39,"change":30.07,"change_pct":1.6064,"regular_change":33.45,"regular_change_pct":1.7869,"extended_change":-3.38,"extended_change_pct":-0.1774,"bid":1835,"ask":1920,"bid_size":10,"ask_size":10,"volume":53275,"vwap":1901.863294,"open":1878.41,"high":1909.28,"low":1872.745,"close":1905.39,"trade_count":9095,"last_trade_at":"2026-10-22T23:51:56.117324871Z","last_quote_at":"2026-10-22T23:59:50.082713268Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:14.211978359-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MKL","fetched_at":"2026-10-23T02:00:19.829926+00:00","name":"Markel Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Markel Corporation, a diverse financial holding company, markets and underwrites specialty insurance products in the United States, Bermuda, the United Kingdom, rest of Europe, Canada, Latin America, Asia Pacific and the Middle East. The company is headquartered in Glen Allen, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23193258000,"ebitda":3428581000,"pe_ratio":10.32,"peg_ratio":2.34,"book_value":1531.53,"dividend_per_share":null,"dividend_yield":null,"eps":181.44,"revenue_ttm":16596448000,"gross_profit_ttm":8618181000,"profit_margin":0.138,"operating_margin_ttm":0.301,"return_on_assets_ttm":0.028,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":0.868,"quarterly_revenue_growth":0.127,"analyst_target_price":1951.5,"analyst_number":0,"beta":0.641,"fifty_two_week_high":2207.59,"fifty_two_week_low":1704.17,"fifty_day_ma":1790.66,"two_hundred_day_ma":1905.2,"shares_outstanding":12390000,"forward_pe":15.22,"price_to_sales":1.397,"price_to_book":1.135,"ev_to_revenue":1.351,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:19.829926+00:00"},"optionObservedAt":"2026-10-22T19:49:58.564Z","bars":[{"c":1838.31,"h":1843.37,"l":1838.03,"n":26,"o":1838.03,"t":"2026-10-16T13:30:00Z","v":604,"vw":1838.166614},{"c":1845.425,"h":1848,"l":1838.31,"n":152,"o":1842.4471,"t":"2026-10-16T13:35:00Z","v":1588,"vw":1845.535562},{"c":1842.64,"h":1847.29,"l":1842.64,"n":115,"o":1845.425,"t":"2026-10-16T13:40:00Z","v":667,"vw":1844.948548},{"c":1848.99,"h":1849,"l":1842.085,"n":84,"o":1842.255,"t":"2026-10-16T13:45:00Z","v":714,"vw":1846.741291},{"c":1847.065,"h":1850.955,"l":1846.58,"n":184,"o":1847.4825,"t":"2026-10-16T13:50:00Z","v":1864,"vw":1848.964219},{"c":1849.9,"h":1853.1679,"l":1847,"n":75,"o":1848.075,"t":"2026-10-16T13:55:00Z","v":525,"vw":1851.416004},{"c":1855.16,"h":1855.16,"l":1850.88,"n":179,"o":1851.59,"t":"2026-10-16T14:00:00Z","v":777,"vw":1853.424873},{"c":1851.96,"h":1856.39,"l":1851.9,"n":132,"o":1854.155,"t":"2026-10-16T14:05:00Z","v":794,"vw":1853.996518},{"c":1844.19,"h":1850.8984,"l":1844.19,"n":141,"o":1850.01,"t":"2026-10-16T14:10:00Z","v":812,"vw":1848.923569},{"c":1847.11,"h":1847.555,"l":1845.12,"n":84,"o":1845.12,"t":"2026-10-16T14:15:00Z","v":406,"vw":1846.481354},{"c":1848.14,"h":1848.19,"l":1847.12,"n":84,"o":1847.41,"t":"2026-10-16T14:20:00Z","v":459,"vw":1847.887777},{"c":1850.33,"h":1850.33,"l":1847.16,"n":30,"o":1847.16,"t":"2026-10-16T14:25:00Z","v":82,"vw":1848.480833},{"c":1846.9,"h":1851.6,"l":1846.65,"n":187,"o":1849.695,"t":"2026-10-16T14:30:00Z","v":881,"vw":1848.975431},{"c":1846.09,"h":1846.79,"l":1846.08,"n":69,"o":1846.7,"t":"2026-10-16T14:35:00Z","v":283,"vw":1846.397714},{"c":1845.385,"h":1847.12,"l":1845.11,"n":95,"o":1845.58,"t":"2026-10-16T14:40:00Z","v":812,"vw":1845.854557},{"c":1846,"h":1846.39,"l":1844.1161,"n":68,"o":1844.1161,"t":"2026-10-16T14:45:00Z","v":1433,"vw":1845.596936},{"c":1849.345,"h":1849.345,"l":1847.12,"n":131,"o":1847.12,"t":"2026-10-16T14:50:00Z","v":680,"vw":1848.408493},{"c":1848.785,"h":1849.43,"l":1847.81,"n":56,"o":1849.075,"t":"2026-10-16T14:55:00Z","v":238,"vw":1848.762429},{"c":1851.7925,"h":1851.7925,"l":1849.76,"n":147,"o":1849.83,"t":"2026-10-16T15:00:00Z","v":662,"vw":1850.732806},{"c":1853.15,"h":1853.25,"l":1851.1825,"n":191,"o":1853.15,"t":"2026-10-16T15:05:00Z","v":1024,"vw":1852.370658},{"c":1856.53,"h":1857.94,"l":1854.3,"n":178,"o":1854.73,"t":"2026-10-16T15:10:00Z","v":784,"vw":1856.495827},{"c":1858.625,"h":1858.625,"l":1856.58,"n":105,"o":1856.94,"t":"2026-10-16T15:15:00Z","v":448,"vw":1856.991091},{"c":1852.77,"h":1858.43,"l":1852.77,"n":116,"o":1858.43,"t":"2026-10-16T15:20:00Z","v":972,"vw":1855.764928},{"c":1850.55,"h":1851.72,"l":1849.11,"n":308,"o":1851.59,"t":"2026-10-16T15:25:00Z","v":2390,"vw":1850.501083},{"c":1852.505,"h":1852.61,"l":1849.9501,"n":94,"o":1850.6,"t":"2026-10-16T15:30:00Z","v":587,"vw":1851.192583},{"c":1851.82,"h":1853.5999,"l":1851.82,"n":122,"o":1853.1,"t":"2026-10-16T15:35:00Z","v":932,"vw":1852.393534},{"c":1849.235,"h":1850.905,"l":1847.78,"n":221,"o":1850.83,"t":"2026-10-16T15:40:00Z","v":2667,"vw":1849.896692},{"c":1850.06,"h":1850.94,"l":1849.235,"n":88,"o":1849.235,"t":"2026-10-16T15:45:00Z","v":615,"vw":1850.252578},{"c":1850.08,"h":1850.12,"l":1848.84,"n":30,"o":1850.12,"t":"2026-10-16T15:50:00Z","v":162,"vw":1849.822899},{"c":1849.645,"h":1849.96,"l":1848.49,"n":168,"o":1849.74,"t":"2026-10-16T15:55:00Z","v":901,"vw":1849.228798},{"c":1848.5,"h":1849.82,"l":1848.5,"n":63,"o":1849.765,"t":"2026-10-16T16:00:00Z","v":364,"vw":1848.985746},{"c":1849.695,"h":1850.1,"l":1847.0601,"n":129,"o":1848.56,"t":"2026-10-16T16:05:00Z","v":1019,"vw":1848.679758},{"c":1847.98,"h":1849.68,"l":1847.73,"n":60,"o":1849.68,"t":"2026-10-16T16:10:00Z","v":369,"vw":1848.737167},{"c":1840.91,"h":1848.25,"l":1840.91,"n":394,"o":1848.25,"t":"2026-10-16T16:15:00Z","v":2260,"vw":1845.059787},{"c":1842.49,"h":1843.57,"l":1841.13,"n":70,"o":1841.13,"t":"2026-10-16T16:20:00Z","v":821,"vw":1842.512628},{"c":1837.69,"h":1842.15,"l":1837.69,"n":101,"o":1842.15,"t":"2026-10-16T16:25:00Z","v":690,"vw":1840.020971},{"c":1838.49,"h":1839.46,"l":1838.49,"n":20,"o":1839.46,"t":"2026-10-16T16:30:00Z","v":83,"vw":1838.684},{"c":1838.47,"h":1839.72,"l":1838.47,"n":62,"o":1838.49,"t":"2026-10-16T16:35:00Z","v":347,"vw":1838.928049},{"c":1836.33,"h":1838.98,"l":1836.14,"n":117,"o":1838.35,"t":"2026-10-16T16:40:00Z","v":795,"vw":1837.884518},{"c":1836.45,"h":1837.78,"l":1833.445,"n":204,"o":1836.5,"t":"2026-10-16T16:45:00Z","v":1702,"vw":1835.812213},{"c":1833.1429,"h":1835.93,"l":1832.525,"n":67,"o":1835.84,"t":"2026-10-16T16:50:00Z","v":319,"vw":1834.240528},{"c":1836.75,"h":1836.75,"l":1834.95,"n":29,"o":1834.95,"t":"2026-10-16T16:55:00Z","v":214,"vw":1835.536064},{"c":1836.545,"h":1837.46,"l":1836.19,"n":63,"o":1836.89,"t":"2026-10-16T17:00:00Z","v":908,"vw":1836.839167},{"c":1837.91,"h":1838.715,"l":1836.555,"n":78,"o":1836.59,"t":"2026-10-16T17:05:00Z","v":334,"vw":1837.46225},{"c":1834.53,"h":1837.92,"l":1834.34,"n":201,"o":1837.92,"t":"2026-10-16T17:10:00Z","v":1072,"vw":1836.095442},{"c":1835.075,"h":1837.218,"l":1834.86,"n":138,"o":1835.155,"t":"2026-10-16T17:15:00Z","v":1138,"vw":1835.423314},{"c":1836.04,"h":1836.14,"l":1835.282,"n":38,"o":1835.282,"t":"2026-10-16T17:20:00Z","v":126,"vw":1835.821954},{"c":1838.115,"h":1838.115,"l":1837.19,"n":50,"o":1837.19,"t":"2026-10-16T17:25:00Z","v":178,"vw":1837.476739},{"c":1839.3,"h":1839.325,"l":1837.78,"n":86,"o":1837.78,"t":"2026-10-16T17:30:00Z","v":964,"vw":1838.463852},{"c":1839.98,"h":1840.53,"l":1838.98,"n":122,"o":1839.3,"t":"2026-10-16T17:35:00Z","v":638,"vw":1839.416692},{"c":1839.225,"h":1839.3,"l":1838.275,"n":85,"o":1839.3,"t":"2026-10-16T17:40:00Z","v":599,"vw":1838.965686},{"c":1838.09,"h":1839.14,"l":1837.835,"n":126,"o":1839.14,"t":"2026-10-16T17:45:00Z","v":624,"vw":1838.551461},{"c":1837.79,"h":1838.4,"l":1837.79,"n":74,"o":1837.97,"t":"2026-10-16T17:50:00Z","v":338,"vw":1838.004857},{"c":1837.15,"h":1839.61,"l":1837.15,"n":139,"o":1837.915,"t":"2026-10-16T17:55:00Z","v":1832,"vw":1838.11888},{"c":1841.24,"h":1842.08,"l":1837.15,"n":209,"o":1837.23,"t":"2026-10-16T18:00:00Z","v":2586,"vw":1839.730876},{"c":1843.58,"h":1843.58,"l":1841.69,"n":82,"o":1841.69,"t":"2026-10-16T18:05:00Z","v":493,"vw":1842.561437},{"c":1844.18,"h":1845.205,"l":1843.965,"n":87,"o":1843.965,"t":"2026-10-16T18:10:00Z","v":452,"vw":1844.353761},{"c":1843.34,"h":1844.705,"l":1843.34,"n":59,"o":1844.35,"t":"2026-10-16T18:15:00Z","v":339,"vw":1844.018065},{"c":1841.325,"h":1842.414,"l":1841.325,"n":41,"o":1842.414,"t":"2026-10-16T18:20:00Z","v":183,"vw":1841.845298},{"c":1842.8501,"h":1843.38,"l":1842.8501,"n":56,"o":1843.14,"t":"2026-10-16T18:25:00Z","v":392,"vw":1842.966533},{"c":1844.54,"h":1844.54,"l":1843.465,"n":38,"o":1843.465,"t":"2026-10-16T18:30:00Z","v":124,"vw":1844.127258},{"c":1847.33,"h":1847.33,"l":1843.14,"n":105,"o":1843.14,"t":"2026-10-16T18:35:00Z","v":406,"vw":1845.349693},{"c":1848.245,"h":1848.28,"l":1848.205,"n":33,"o":1848.205,"t":"2026-10-16T18:40:00Z","v":146,"vw":1848.251429},{"c":1847.9,"h":1849.34,"l":1847.9,"n":123,"o":1848.29,"t":"2026-10-16T18:45:00Z","v":633,"vw":1848.411621},{"c":1847.405,"h":1847.45,"l":1847.4,"n":18,"o":1847.45,"t":"2026-10-16T18:50:00Z","v":80,"vw":1847.41375},{"c":1850.585,"h":1851.42,"l":1848.11,"n":130,"o":1848.11,"t":"2026-10-16T18:55:00Z","v":751,"vw":1849.290752},{"c":1851.77,"h":1851.91,"l":1849.55,"n":154,"o":1849.86,"t":"2026-10-16T19:00:00Z","v":996,"vw":1850.571744},{"c":1854.57,"h":1854.9,"l":1850.96,"n":219,"o":1850.96,"t":"2026-10-16T19:05:00Z","v":2681,"vw":1852.900516},{"c":1849.48,"h":1855.32,"l":1848.625,"n":233,"o":1854.289,"t":"2026-10-16T19:10:00Z","v":1764,"vw":1852.509607},{"c":1851.325,"h":1851.325,"l":1847.8601,"n":81,"o":1850.73,"t":"2026-10-16T19:15:00Z","v":537,"vw":1850.524548},{"c":1850.71,"h":1851.4,"l":1849.38,"n":194,"o":1851.32,"t":"2026-10-16T19:20:00Z","v":1206,"vw":1850.551222},{"c":1849.915,"h":1850.13,"l":1849.125,"n":125,"o":1849.3851,"t":"2026-10-16T19:25:00Z","v":503,"vw":1849.574811},{"c":1854.67,"h":1854.67,"l":1850.795,"n":125,"o":1850.86,"t":"2026-10-16T19:30:00Z","v":586,"vw":1852.330342},{"c":1852.39,"h":1855.71,"l":1852.39,"n":160,"o":1855.71,"t":"2026-10-16T19:35:00Z","v":963,"vw":1854.105086},{"c":1855.36,"h":1855.36,"l":1850.92,"n":199,"o":1851.14,"t":"2026-10-16T19:40:00Z","v":1066,"vw":1852.53847},{"c":1853.535,"h":1856.95,"l":1853.32,"n":367,"o":1855.37,"t":"2026-10-16T19:45:00Z","v":1633,"vw":1854.824989},{"c":1854.5,"h":1855.73,"l":1852.985,"n":500,"o":1852.995,"t":"2026-10-16T19:50:00Z","v":2785,"vw":1854.780515},{"c":1850.77,"h":1854.2324,"l":1849.83,"n":1051,"o":1852.8,"t":"2026-10-16T19:55:00Z","v":8474,"vw":1851.196154},{"c":1850.13,"h":1851.96,"l":1850.13,"n":49,"o":1851.66,"t":"2026-10-16T20:00:00Z","v":26295,"vw":1850.13329},{"c":1844,"h":1844,"l":1843.3,"n":11,"o":1843.3,"t":"2026-10-19T13:30:00Z","v":386,"vw":1843.327851},{"c":1849.59,"h":1849.6,"l":1845.68,"n":25,"o":1845.68,"t":"2026-10-19T13:35:00Z","v":82,"vw":1847.815},{"c":1849.63,"h":1849.63,"l":1846.2,"n":90,"o":1849.6,"t":"2026-10-19T13:40:00Z","v":433,"vw":1848.325644},{"c":1849.075,"h":1849.075,"l":1846.29,"n":38,"o":1846.29,"t":"2026-10-19T13:45:00Z","v":186,"vw":1848.198047},{"c":1844.975,"h":1846.5399,"l":1843.41,"n":186,"o":1846.5,"t":"2026-10-19T13:50:00Z","v":1500,"vw":1845.92353},{"c":1848.36,"h":1848.36,"l":1844.98,"n":274,"o":1845.75,"t":"2026-10-19T13:55:00Z","v":711,"vw":1845.52103},{"c":1853,"h":1853,"l":1848.0545,"n":84,"o":1848.0545,"t":"2026-10-19T14:00:00Z","v":276,"vw":1850.955864},{"c":1850.33,"h":1851.655,"l":1849.79,"n":81,"o":1850.53,"t":"2026-10-19T14:05:00Z","v":356,"vw":1850.32718},{"c":1849.425,"h":1849.9953,"l":1847.93,"n":67,"o":1847.97,"t":"2026-10-19T14:10:00Z","v":310,"vw":1848.393536},{"c":1848.51,"h":1849.44,"l":1847.1,"n":104,"o":1849.44,"t":"2026-10-19T14:15:00Z","v":404,"vw":1848.100707},{"c":1850.225,"h":1850.225,"l":1848.94,"n":48,"o":1848.99,"t":"2026-10-19T14:20:00Z","v":540,"vw":1849.308163},{"c":1848.91,"h":1848.95,"l":1848.91,"n":39,"o":1848.94,"t":"2026-10-19T14:25:00Z","v":192,"vw":1848.923},{"c":1848.81,"h":1852.13,"l":1848.81,"n":122,"o":1850.01,"t":"2026-10-19T14:30:00Z","v":525,"vw":1850.230833},{"c":1849.48,"h":1850.48,"l":1848.425,"n":61,"o":1848.425,"t":"2026-10-19T14:35:00Z","v":309,"vw":1849.403049},{"c":1847.7625,"h":1851.2099,"l":1847.24,"n":106,"o":1851.2099,"t":"2026-10-19T14:40:00Z","v":520,"vw":1848.559929},{"c":1849.15,"h":1849.15,"l":1845.8275,"n":118,"o":1846.72,"t":"2026-10-19T14:45:00Z","v":761,"vw":1846.877302},{"c":1851.4925,"h":1851.505,"l":1848.635,"n":70,"o":1848.635,"t":"2026-10-19T14:55:00Z","v":253,"vw":1850.82103},{"c":1851.83,"h":1851.83,"l":1850.49,"n":105,"o":1851.655,"t":"2026-10-19T15:00:00Z","v":454,"vw":1850.762592},{"c":1849.0302,"h":1851.14,"l":1849.03,"n":129,"o":1851.14,"t":"2026-10-19T15:05:00Z","v":686,"vw":1850.538545},{"c":1852.24,"h":1854.14,"l":1850.445,"n":104,"o":1850.445,"t":"2026-10-19T15:10:00Z","v":373,"vw":1852.519275},{"c":1855.6499,"h":1855.6499,"l":1852.05,"n":57,"o":1852.055,"t":"2026-10-19T15:15:00Z","v":428,"vw":1852.699445},{"c":1854.48,"h":1855.63,"l":1853.265,"n":16,"o":1853.265,"t":"2026-10-19T15:20:00Z","v":47,"vw":1854.458333},{"c":1855.8,"h":1855.8,"l":1855.37,"n":28,"o":1855.37,"t":"2026-10-19T15:25:00Z","v":61,"vw":1855.656667},{"c":1854.17,"h":1855.37,"l":1854.17,"n":21,"o":1855.37,"t":"2026-10-19T15:30:00Z","v":66,"vw":1854.77},{"c":1853.44,"h":1855.41,"l":1853.27,"n":74,"o":1853.445,"t":"2026-10-19T15:35:00Z","v":325,"vw":1853.668333},{"c":1854.1,"h":1855.27,"l":1853.75,"n":33,"o":1855.27,"t":"2026-10-19T15:40:00Z","v":131,"vw":1854.0825},{"c":1853.2,"h":1855.19,"l":1853.2,"n":124,"o":1855.19,"t":"2026-10-19T15:45:00Z","v":776,"vw":1853.782887},{"c":1853.71,"h":1853.71,"l":1852,"n":47,"o":1852,"t":"2026-10-19T15:50:00Z","v":129,"vw":1852.328846},{"c":1853.51,"h":1853.51,"l":1853.33,"n":16,"o":1853.33,"t":"2026-10-19T15:55:00Z","v":53,"vw":1853.39},{"c":1850.88,"h":1853.24,"l":1850.88,"n":95,"o":1853.24,"t":"2026-10-19T16:00:00Z","v":1178,"vw":1851.727023},{"c":1852.46,"h":1853.01,"l":1851.58,"n":40,"o":1851.58,"t":"2026-10-19T16:10:00Z","v":129,"vw":1852.34625},{"c":1853.11,"h":1854.34,"l":1852.35,"n":115,"o":1853.01,"t":"2026-10-19T16:15:00Z","v":539,"vw":1853.393651},{"c":1851.45,"h":1853.12,"l":1851.29,"n":57,"o":1853.12,"t":"2026-10-19T16:20:00Z","v":381,"vw":1852.707632},{"c":1852.09,"h":1853.28,"l":1852.09,"n":35,"o":1853.28,"t":"2026-10-19T16:25:00Z","v":101,"vw":1852.568788},{"c":1852.13,"h":1853.39,"l":1851.18,"n":90,"o":1852.095,"t":"2026-10-19T16:30:00Z","v":653,"vw":1851.909361},{"c":1854.77,"h":1854.81,"l":1853.1975,"n":89,"o":1854.13,"t":"2026-10-19T16:35:00Z","v":391,"vw":1854.058527},{"c":1853.95,"h":1854.715,"l":1853.59,"n":93,"o":1854.65,"t":"2026-10-19T16:40:00Z","v":685,"vw":1854.285134},{"c":1854.01,"h":1854.01,"l":1853.26,"n":59,"o":1853.75,"t":"2026-10-19T16:45:00Z","v":185,"vw":1853.691711},{"c":1855.74,"h":1855.74,"l":1854.73,"n":60,"o":1854.73,"t":"2026-10-19T16:50:00Z","v":218,"vw":1855.280918},{"c":1852.29,"h":1857.3,"l":1852.29,"n":91,"o":1857.3,"t":"2026-10-19T16:55:00Z","v":532,"vw":1853.992422},{"c":1850.18,"h":1852.38,"l":1849.68,"n":66,"o":1852.36,"t":"2026-10-19T17:00:00Z","v":385,"vw":1851.975582},{"c":1852.455,"h":1852.455,"l":1851,"n":39,"o":1851.43,"t":"2026-10-19T17:05:00Z","v":989,"vw":1851.080563},{"c":1854.24,"h":1855.42,"l":1852.8,"n":69,"o":1852.8,"t":"2026-10-19T17:10:00Z","v":249,"vw":1853.834797},{"c":1855.97,"h":1856,"l":1854.2,"n":87,"o":1854.59,"t":"2026-10-19T17:15:00Z","v":344,"vw":1854.780538},{"c":1856.955,"h":1857.25,"l":1855.97,"n":78,"o":1855.97,"t":"2026-10-19T17:20:00Z","v":226,"vw":1856.267928},{"c":1857.945,"h":1858.35,"l":1857.42,"n":40,"o":1858.3499,"t":"2026-10-19T17:25:00Z","v":244,"vw":1858.155277},{"c":1857.77,"h":1860.55,"l":1857.52,"n":190,"o":1858.7426,"t":"2026-10-19T17:30:00Z","v":1064,"vw":1858.552278},{"c":1857.67,"h":1857.67,"l":1856.58,"n":71,"o":1856.8,"t":"2026-10-19T17:35:00Z","v":357,"vw":1856.672836},{"c":1856.12,"h":1857.78,"l":1855.92,"n":77,"o":1857.395,"t":"2026-10-19T17:40:00Z","v":794,"vw":1856.788624},{"c":1857.52,"h":1857.69,"l":1856.695,"n":46,"o":1856.695,"t":"2026-10-19T17:45:00Z","v":176,"vw":1857.312895},{"c":1859.86,"h":1860,"l":1857.89,"n":122,"o":1858.59,"t":"2026-10-19T17:50:00Z","v":865,"vw":1858.806911},{"c":1858.62,"h":1859.51,"l":1858.4725,"n":108,"o":1859.51,"t":"2026-10-19T17:55:00Z","v":944,"vw":1858.930213},{"c":1857.86,"h":1859.98,"l":1856.74,"n":139,"o":1859.56,"t":"2026-10-19T18:00:00Z","v":1053,"vw":1858.550474},{"c":1857.965,"h":1858.0625,"l":1857.95,"n":35,"o":1857.95,"t":"2026-10-19T18:05:00Z","v":97,"vw":1857.980341},{"c":1859.12,"h":1859.9,"l":1857.5201,"n":96,"o":1858.65,"t":"2026-10-19T18:10:00Z","v":364,"vw":1858.900097},{"c":1861.42,"h":1861.42,"l":1859.165,"n":51,"o":1859.865,"t":"2026-10-19T18:15:00Z","v":200,"vw":1860.120435},{"c":1862.405,"h":1862.405,"l":1860.395,"n":108,"o":1860.395,"t":"2026-10-19T18:20:00Z","v":470,"vw":1860.940256},{"c":1861.885,"h":1863.36,"l":1861.885,"n":28,"o":1863.36,"t":"2026-10-19T18:25:00Z","v":90,"vw":1862.3375},{"c":1861.85,"h":1861.85,"l":1861.17,"n":113,"o":1861.39,"t":"2026-10-19T18:30:00Z","v":710,"vw":1861.393121},{"c":1861.3875,"h":1861.96,"l":1860.46,"n":63,"o":1860.47,"t":"2026-10-19T18:35:00Z","v":400,"vw":1861.288603},{"c":1859.98,"h":1861.97,"l":1859.83,"n":136,"o":1861.97,"t":"2026-10-19T18:40:00Z","v":876,"vw":1860.813832},{"c":1860.7808,"h":1860.86,"l":1860.48,"n":45,"o":1860.48,"t":"2026-10-19T18:45:00Z","v":126,"vw":1860.705682},{"c":1860.33,"h":1861.5264,"l":1860.01,"n":86,"o":1860.915,"t":"2026-10-19T18:50:00Z","v":572,"vw":1860.653836},{"c":1860.065,"h":1860.5,"l":1859.75,"n":116,"o":1859.9101,"t":"2026-10-19T18:55:00Z","v":645,"vw":1860.314603},{"c":1859.99,"h":1860.79,"l":1859.99,"n":83,"o":1860.79,"t":"2026-10-19T19:00:00Z","v":360,"vw":1860.336417},{"c":1859.09,"h":1860.5,"l":1858.675,"n":83,"o":1860.5,"t":"2026-10-19T19:05:00Z","v":480,"vw":1859.541407},{"c":1858.86,"h":1860.05,"l":1858.74,"n":102,"o":1860.05,"t":"2026-10-19T19:10:00Z","v":602,"vw":1858.926065},{"c":1855.83,"h":1858.86,"l":1855.83,"n":143,"o":1858.585,"t":"2026-10-19T19:15:00Z","v":902,"vw":1857.792156},{"c":1854.245,"h":1855.63,"l":1854.245,"n":114,"o":1855.63,"t":"2026-10-19T19:20:00Z","v":466,"vw":1854.646017},{"c":1854.2,"h":1854.2,"l":1852.96,"n":118,"o":1853.82,"t":"2026-10-19T19:25:00Z","v":492,"vw":1853.715518},{"c":1854.91,"h":1854.91,"l":1853.8,"n":187,"o":1853.8,"t":"2026-10-19T19:30:00Z","v":547,"vw":1854.175778},{"c":1852.48,"h":1854.19,"l":1851.765,"n":247,"o":1854.19,"t":"2026-10-19T19:35:00Z","v":1710,"vw":1852.791877},{"c":1854.43,"h":1855.125,"l":1852.3,"n":222,"o":1852.3,"t":"2026-10-19T19:40:00Z","v":938,"vw":1854.116939},{"c":1853.4425,"h":1855.45,"l":1853.09,"n":200,"o":1854.43,"t":"2026-10-19T19:45:00Z","v":1410,"vw":1854.508499},{"c":1854.4,"h":1855.05,"l":1851.49,"n":332,"o":1852.9,"t":"2026-10-19T19:50:00Z","v":2496,"vw":1852.829525},{"c":1856.87,"h":1858.155,"l":1854.64,"n":929,"o":1854.64,"t":"2026-10-19T19:55:00Z","v":5737,"vw":1856.902147},{"c":1855.84,"h":1855.84,"l":1855.84,"n":39,"o":1855.84,"t":"2026-10-19T20:00:00Z","v":18099,"vw":1855.84},{"c":1856,"h":1856,"l":1856,"n":1,"o":1856,"t":"2026-10-19T20:35:00Z","v":12,"vw":1856},{"c":1850,"h":1850,"l":1850,"n":2,"o":1850,"t":"2026-10-19T23:45:00Z","v":30,"vw":1850},{"c":1842.4,"h":1842.4,"l":1842.4,"n":1,"o":1842.4,"t":"2026-10-20T12:40:00Z","v":20,"vw":1842.4},{"c":1869.99,"h":1869.99,"l":1869.99,"n":6,"o":1869.99,"t":"2026-10-20T12:50:00Z","v":20,"vw":1869.99},{"c":1871.51,"h":1871.99,"l":1856,"n":121,"o":1862.59,"t":"2026-10-20T13:30:00Z","v":1346,"vw":1867.309922},{"c":1877.65,"h":1877.65,"l":1872,"n":64,"o":1872,"t":"2026-10-20T13:35:00Z","v":284,"vw":1875.210322},{"c":1879.06,"h":1879.06,"l":1875.39,"n":72,"o":1878.63,"t":"2026-10-20T13:40:00Z","v":793,"vw":1877.239034},{"c":1879.54,"h":1881.81,"l":1878.695,"n":161,"o":1878.695,"t":"2026-10-20T13:45:00Z","v":789,"vw":1879.923788},{"c":1882.485,"h":1882.8675,"l":1881.46,"n":38,"o":1881.46,"t":"2026-10-20T13:50:00Z","v":147,"vw":1882.115803},{"c":1877.695,"h":1879.66,"l":1876.29,"n":61,"o":1879.66,"t":"2026-10-20T13:55:00Z","v":329,"vw":1877.583601},{"c":1872.965,"h":1875.5,"l":1870,"n":134,"o":1874.98,"t":"2026-10-20T14:00:00Z","v":615,"vw":1872.509151},{"c":1868.19,"h":1872.995,"l":1866.145,"n":134,"o":1872.995,"t":"2026-10-20T14:05:00Z","v":470,"vw":1869.095181},{"c":1868,"h":1868,"l":1866.02,"n":68,"o":1866.68,"t":"2026-10-20T14:10:00Z","v":302,"vw":1866.550076},{"c":1867.935,"h":1868.5,"l":1867.935,"n":28,"o":1868.5,"t":"2026-10-20T14:15:00Z","v":95,"vw":1868.227241},{"c":1865.7,"h":1869.62,"l":1865.7,"n":114,"o":1866.4,"t":"2026-10-20T14:20:00Z","v":321,"vw":1867.344159},{"c":1864.56,"h":1865.7,"l":1862.7,"n":97,"o":1865.7,"t":"2026-10-20T14:25:00Z","v":359,"vw":1864.443617},{"c":1869.16,"h":1869.16,"l":1866,"n":69,"o":1866,"t":"2026-10-20T14:30:00Z","v":226,"vw":1867.3776},{"c":1869.085,"h":1869.085,"l":1867.19,"n":15,"o":1867.19,"t":"2026-10-20T14:35:00Z","v":115,"vw":1868.308677},{"c":1869.06,"h":1870.42,"l":1868.6,"n":113,"o":1869.62,"t":"2026-10-20T14:40:00Z","v":434,"vw":1869.416018},{"c":1870,"h":1872.6399,"l":1869.41,"n":36,"o":1871.07,"t":"2026-10-20T14:45:00Z","v":158,"vw":1871.240074},{"c":1867.96,"h":1871.75,"l":1867.96,"n":40,"o":1871.75,"t":"2026-10-20T14:50:00Z","v":171,"vw":1869.718864},{"c":1871.0199,"h":1871.02,"l":1866.0001,"n":79,"o":1867.83,"t":"2026-10-20T14:55:00Z","v":504,"vw":1869.789492},{"c":1870.035,"h":1870.505,"l":1870.035,"n":18,"o":1870.505,"t":"2026-10-20T15:00:00Z","v":53,"vw":1870.27},{"c":1870.19,"h":1870.19,"l":1867.71,"n":117,"o":1868.73,"t":"2026-10-20T15:05:00Z","v":696,"vw":1868.885965},{"c":1869.07,"h":1871.44,"l":1869.02,"n":53,"o":1871.44,"t":"2026-10-20T15:10:00Z","v":356,"vw":1869.840234},{"c":1872.105,"h":1872.105,"l":1869.1625,"n":74,"o":1869.1625,"t":"2026-10-20T15:15:00Z","v":656,"vw":1870.061923},{"c":1873.68,"h":1874.51,"l":1871.935,"n":126,"o":1871.935,"t":"2026-10-20T15:20:00Z","v":537,"vw":1873.495371},{"c":1871.38,"h":1873.44,"l":1871.38,"n":53,"o":1873.44,"t":"2026-10-20T15:25:00Z","v":288,"vw":1872.35},{"c":1872.655,"h":1872.99,"l":1871.37,"n":71,"o":1871.375,"t":"2026-10-20T15:30:00Z","v":322,"vw":1872.164972},{"c":1875.5298,"h":1875.5298,"l":1872.54,"n":37,"o":1873.9,"t":"2026-10-20T15:35:00Z","v":141,"vw":1874.276929},{"c":1876.13,"h":1876.6488,"l":1874.83,"n":40,"o":1874.94,"t":"2026-10-20T15:40:00Z","v":240,"vw":1875.771431},{"c":1873.53,"h":1874.75,"l":1873.53,"n":45,"o":1874.75,"t":"2026-10-20T15:45:00Z","v":181,"vw":1874.216683},{"c":1875.05,"h":1875.3,"l":1874.495,"n":59,"o":1874.495,"t":"2026-10-20T15:50:00Z","v":183,"vw":1875.03625},{"c":1873.03,"h":1874.97,"l":1873.03,"n":107,"o":1874.89,"t":"2026-10-20T15:55:00Z","v":551,"vw":1874.340599},{"c":1874.55,"h":1875.87,"l":1872.875,"n":192,"o":1873.11,"t":"2026-10-20T16:00:00Z","v":4506,"vw":1873.979641},{"c":1872.02,"h":1874.56,"l":1872.02,"n":53,"o":1874.55,"t":"2026-10-20T16:05:00Z","v":416,"vw":1873.124384},{"c":1872.06,"h":1872.07,"l":1870.6201,"n":14,"o":1870.6201,"t":"2026-10-20T16:10:00Z","v":173,"vw":1871.921398},{"c":1871.945,"h":1872.06,"l":1871.22,"n":28,"o":1871.41,"t":"2026-10-20T16:15:00Z","v":101,"vw":1871.609},{"c":1872.05,"h":1873.39,"l":1871.965,"n":69,"o":1871.965,"t":"2026-10-20T16:20:00Z","v":539,"vw":1872.730407},{"c":1871.93,"h":1872.655,"l":1871.7,"n":34,"o":1872.655,"t":"2026-10-20T16:25:00Z","v":154,"vw":1872.049785},{"c":1871.275,"h":1872.19,"l":1870.47,"n":71,"o":1872,"t":"2026-10-20T16:30:00Z","v":363,"vw":1871.180549},{"c":1870.69,"h":1870.72,"l":1870.69,"n":22,"o":1870.72,"t":"2026-10-20T16:35:00Z","v":73,"vw":1870.703333},{"c":1872.39,"h":1872.39,"l":1872.02,"n":92,"o":1872.02,"t":"2026-10-20T16:40:00Z","v":223,"vw":1872.14125},{"c":1873.3998,"h":1873.3998,"l":1870.67,"n":17,"o":1870.67,"t":"2026-10-20T16:45:00Z","v":128,"vw":1872.089619},{"c":1875.15,"h":1875.32,"l":1873.1389,"n":83,"o":1873.1389,"t":"2026-10-20T16:50:00Z","v":4017,"vw":1874.005296},{"c":1876.01,"h":1876.02,"l":1875.155,"n":114,"o":1875.155,"t":"2026-10-20T16:55:00Z","v":513,"vw":1875.653196},{"c":1876.69,"h":1877.7,"l":1875.55,"n":158,"o":1876.005,"t":"2026-10-20T17:00:00Z","v":794,"vw":1876.234341},{"c":1876.345,"h":1876.345,"l":1875.66,"n":45,"o":1875.68,"t":"2026-10-20T17:05:00Z","v":236,"vw":1875.71704},{"c":1875.655,"h":1875.92,"l":1875.62,"n":83,"o":1875.92,"t":"2026-10-20T17:10:00Z","v":293,"vw":1875.68227},{"c":1873.69,"h":1874.57,"l":1873.66,"n":41,"o":1874.57,"t":"2026-10-20T17:15:00Z","v":252,"vw":1874.214063},{"c":1875.68,"h":1875.68,"l":1873.24,"n":58,"o":1873.26,"t":"2026-10-20T17:20:00Z","v":207,"vw":1874.501522},{"c":1874.87,"h":1875.12,"l":1874.48,"n":52,"o":1875.12,"t":"2026-10-20T17:25:00Z","v":200,"vw":1874.613549},{"c":1873.91,"h":1874.615,"l":1873.91,"n":28,"o":1874.615,"t":"2026-10-20T17:30:00Z","v":75,"vw":1874.324706},{"c":1875,"h":1875.52,"l":1875,"n":14,"o":1875.52,"t":"2026-10-20T17:35:00Z","v":53,"vw":1875.173333},{"c":1875.79,"h":1876.39,"l":1874.8,"n":152,"o":1874.9,"t":"2026-10-20T17:40:00Z","v":895,"vw":1875.482438},{"c":1877.53,"h":1878.65,"l":1875.7925,"n":339,"o":1875.8,"t":"2026-10-20T17:45:00Z","v":2667,"vw":1877.670434},{"c":1876.04,"h":1877.52,"l":1876.04,"n":68,"o":1877.52,"t":"2026-10-20T17:50:00Z","v":444,"vw":1876.444718},{"c":1876.05,"h":1876.465,"l":1875.4926,"n":36,"o":1876.1,"t":"2026-10-20T17:55:00Z","v":336,"vw":1876.0525},{"c":1877.17,"h":1877.24,"l":1875.1342,"n":123,"o":1877.22,"t":"2026-10-20T18:00:00Z","v":691,"vw":1876.467956},{"c":1877.5175,"h":1877.65,"l":1876.625,"n":75,"o":1876.625,"t":"2026-10-20T18:05:00Z","v":340,"vw":1877.27125},{"c":1877.62,"h":1877.62,"l":1877.515,"n":9,"o":1877.515,"t":"2026-10-20T18:10:00Z","v":34,"vw":1877.572273},{"c":1876.02,"h":1877.77,"l":1876.02,"n":106,"o":1877.77,"t":"2026-10-20T18:15:00Z","v":882,"vw":1877.282839},{"c":1876.07,"h":1877.05,"l":1874.71,"n":165,"o":1875.88,"t":"2026-10-20T18:20:00Z","v":1057,"vw":1875.74389},{"c":1876.97,"h":1876.97,"l":1876.97,"n":8,"o":1876.97,"t":"2026-10-20T18:25:00Z","v":240,"vw":1876.97},{"c":1877.935,"h":1877.94,"l":1877.31,"n":96,"o":1877.31,"t":"2026-10-20T18:30:00Z","v":329,"vw":1877.587536},{"c":1879.38,"h":1879.38,"l":1878.62,"n":72,"o":1879.08,"t":"2026-10-20T18:35:00Z","v":359,"vw":1879.148106},{"c":1878.17,"h":1879.5499,"l":1878.17,"n":74,"o":1878.95,"t":"2026-10-20T18:40:00Z","v":657,"vw":1878.878783},{"c":1878.49,"h":1878.49,"l":1877.46,"n":45,"o":1877.46,"t":"2026-10-20T18:45:00Z","v":249,"vw":1878.275221},{"c":1877.605,"h":1878.54,"l":1877.605,"n":66,"o":1878.54,"t":"2026-10-20T18:50:00Z","v":449,"vw":1877.866733},{"c":1877.66,"h":1877.66,"l":1877.645,"n":16,"o":1877.645,"t":"2026-10-20T18:55:00Z","v":62,"vw":1877.656053},{"c":1874.76,"h":1878.0098,"l":1874.76,"n":88,"o":1877.67,"t":"2026-10-20T19:00:00Z","v":625,"vw":1876.817538},{"c":1875.07,"h":1877.72,"l":1874.94,"n":46,"o":1876.25,"t":"2026-10-20T19:05:00Z","v":259,"vw":1876.74006},{"c":1875.66,"h":1877.42,"l":1875.66,"n":35,"o":1877.42,"t":"2026-10-20T19:10:00Z","v":149,"vw":1876.233864},{"c":1876.215,"h":1876.574,"l":1875.44,"n":71,"o":1876.43,"t":"2026-10-20T19:15:00Z","v":372,"vw":1876.060696},{"c":1874.23,"h":1875.46,"l":1874.23,"n":196,"o":1875.46,"t":"2026-10-20T19:20:00Z","v":818,"vw":1875.067571},{"c":1875.41,"h":1875.41,"l":1874.33,"n":186,"o":1874.43,"t":"2026-10-20T19:25:00Z","v":844,"vw":1874.962949},{"c":1875.42,"h":1875.61,"l":1874.46,"n":219,"o":1874.94,"t":"2026-10-20T19:30:00Z","v":876,"vw":1875.221256},{"c":1876.3,"h":1876.3,"l":1874.58,"n":172,"o":1875.5,"t":"2026-10-20T19:35:00Z","v":790,"vw":1875.271556},{"c":1876.32,"h":1876.98,"l":1876.25,"n":100,"o":1876.255,"t":"2026-10-20T19:40:00Z","v":286,"vw":1876.556296},{"c":1877.76,"h":1877.87,"l":1876.065,"n":270,"o":1876.315,"t":"2026-10-20T19:45:00Z","v":913,"vw":1877.08787},{"c":1879.12,"h":1879.12,"l":1877.12,"n":294,"o":1877.12,"t":"2026-10-20T19:50:00Z","v":1032,"vw":1878.001827},{"c":1884.4,"h":1884.68,"l":1878.86,"n":890,"o":1879.67,"t":"2026-10-20T19:55:00Z","v":5045,"vw":1882.030093},{"c":1881.01,"h":1884.3,"l":1881.01,"n":52,"o":1883.35,"t":"2026-10-20T20:00:00Z","v":8884,"vw":1884.094876},{"c":1880,"h":1880,"l":1880,"n":3,"o":1880,"t":"2026-10-20T20:05:00Z","v":12,"vw":1880},{"c":1880,"h":1880.58,"l":1878,"n":21,"o":1878,"t":"2026-10-20T20:15:00Z","v":110,"vw":1879.951795},{"c":1880.01,"h":1880.01,"l":1880.01,"n":2,"o":1880.01,"t":"2026-10-20T20:20:00Z","v":21,"vw":1880.01},{"c":1879.15,"h":1891,"l":1879.15,"n":138,"o":1885.06,"t":"2026-10-21T13:30:00Z","v":1061,"vw":1885.977905},{"c":1885.11,"h":1887.72,"l":1885.11,"n":35,"o":1887.72,"t":"2026-10-21T13:35:00Z","v":221,"vw":1885.515125},{"c":1886.125,"h":1889.0097,"l":1886.125,"n":4,"o":1886.125,"t":"2026-10-21T13:40:00Z","v":54,"vw":1886.70194},{"c":1881.1,"h":1883.62,"l":1880.33,"n":47,"o":1883.62,"t":"2026-10-21T13:45:00Z","v":222,"vw":1882.539623},{"c":1881.7825,"h":1884.15,"l":1878.718,"n":55,"o":1882.19,"t":"2026-10-21T13:50:00Z","v":224,"vw":1882.581727},{"c":1881.1,"h":1884.75,"l":1881.1,"n":48,"o":1881.715,"t":"2026-10-21T13:55:00Z","v":347,"vw":1882.915541},{"c":1874.2,"h":1876.915,"l":1873.89,"n":249,"o":1875.88,"t":"2026-10-21T14:00:00Z","v":582,"vw":1875.340655},{"c":1875.225,"h":1877.4099,"l":1872.9,"n":53,"o":1874.91,"t":"2026-10-21T14:05:00Z","v":204,"vw":1874.597531},{"c":1876.29,"h":1878.71,"l":1873.5101,"n":121,"o":1876.84,"t":"2026-10-21T14:10:00Z","v":631,"vw":1877.571502},{"c":1876.6946,"h":1879.66,"l":1873.5603,"n":105,"o":1876.4052,"t":"2026-10-21T14:15:00Z","v":686,"vw":1877.793689},{"c":1875.265,"h":1879.45,"l":1875.16,"n":86,"o":1878.06,"t":"2026-10-21T14:20:00Z","v":374,"vw":1876.614402},{"c":1875.785,"h":1876.24,"l":1874.23,"n":47,"o":1874.23,"t":"2026-10-21T14:25:00Z","v":209,"vw":1874.929914},{"c":1876.535,"h":1876.77,"l":1876.535,"n":30,"o":1876.75,"t":"2026-10-21T14:30:00Z","v":122,"vw":1876.707609},{"c":1883.06,"h":1883.06,"l":1880.58,"n":43,"o":1880.58,"t":"2026-10-21T14:35:00Z","v":120,"vw":1881.406667},{"c":1881.97,"h":1882.24,"l":1880.135,"n":96,"o":1882,"t":"2026-10-21T14:40:00Z","v":610,"vw":1881.62783},{"c":1880,"h":1882.165,"l":1878.565,"n":91,"o":1882.165,"t":"2026-10-21T14:50:00Z","v":708,"vw":1879.925801},{"c":1878.88,"h":1878.88,"l":1878.88,"n":4,"o":1878.88,"t":"2026-10-21T14:55:00Z","v":56,"vw":1878.88},{"c":1878.615,"h":1878.6525,"l":1877.13,"n":75,"o":1877.16,"t":"2026-10-21T15:00:00Z","v":427,"vw":1877.907794},{"c":1878.32,"h":1878.32,"l":1877.81,"n":12,"o":1877.81,"t":"2026-10-21T15:05:00Z","v":78,"vw":1878.016122},{"c":1878.03,"h":1878.385,"l":1876.595,"n":58,"o":1878.38,"t":"2026-10-21T15:10:00Z","v":381,"vw":1877.448608},{"c":1879.51,"h":1879.66,"l":1878.04,"n":39,"o":1878.04,"t":"2026-10-21T15:15:00Z","v":231,"vw":1879.406666},{"c":1880.87,"h":1881.6,"l":1879.66,"n":106,"o":1879.94,"t":"2026-10-21T15:20:00Z","v":659,"vw":1880.442393},{"c":1881.01,"h":1881.18,"l":1881.01,"n":18,"o":1881.18,"t":"2026-10-21T15:25:00Z","v":58,"vw":1881.089333},{"c":1882.04,"h":1882.49,"l":1881.74,"n":90,"o":1881.74,"t":"2026-10-21T15:30:00Z","v":434,"vw":1881.928976},{"c":1882.87,"h":1883,"l":1881.88,"n":53,"o":1881.89,"t":"2026-10-21T15:35:00Z","v":263,"vw":1882.350684},{"c":1882.01,"h":1882.02,"l":1882.01,"n":33,"o":1882.02,"t":"2026-10-21T15:40:00Z","v":142,"vw":1882.012857},{"c":1881.98,"h":1881.98,"l":1881.98,"n":13,"o":1881.98,"t":"2026-10-21T15:45:00Z","v":52,"vw":1881.98},{"c":1883.6544,"h":1883.6544,"l":1882.86,"n":39,"o":1882.86,"t":"2026-10-21T15:50:00Z","v":149,"vw":1883.226868},{"c":1882.4,"h":1883.28,"l":1881.56,"n":27,"o":1882.565,"t":"2026-10-21T15:55:00Z","v":115,"vw":1882.439423},{"c":1883.43,"h":1883.59,"l":1882.715,"n":45,"o":1882.715,"t":"2026-10-21T16:00:00Z","v":196,"vw":1883.346557},{"c":1881,"h":1886.55,"l":1880.73,"n":220,"o":1883.61,"t":"2026-10-21T16:05:00Z","v":1993,"vw":1883.463052},{"c":1881.01,"h":1882.25,"l":1879.76,"n":124,"o":1879.76,"t":"2026-10-21T16:10:00Z","v":1393,"vw":1881.132767},{"c":1881.985,"h":1881.985,"l":1881.66,"n":33,"o":1881.66,"t":"2026-10-21T16:15:00Z","v":163,"vw":1881.854196},{"c":1882.015,"h":1882.76,"l":1881.17,"n":50,"o":1881.99,"t":"2026-10-21T16:20:00Z","v":271,"vw":1881.892163},{"c":1883.49,"h":1883.49,"l":1882.7699,"n":50,"o":1882.7699,"t":"2026-10-21T16:25:00Z","v":237,"vw":1882.863177},{"c":1884.035,"h":1884.36,"l":1883.4994,"n":59,"o":1884.03,"t":"2026-10-21T16:30:00Z","v":454,"vw":1883.902799},{"c":1882.64,"h":1884.94,"l":1882.64,"n":126,"o":1883.58,"t":"2026-10-21T16:35:00Z","v":851,"vw":1884.286434},{"c":1883.3599,"h":1883.3599,"l":1882.34,"n":15,"o":1882.34,"t":"2026-10-21T16:40:00Z","v":106,"vw":1882.575362},{"c":1880.8,"h":1883.59,"l":1879.49,"n":128,"o":1882.04,"t":"2026-10-21T16:45:00Z","v":545,"vw":1881.478105},{"c":1878.32,"h":1880.38,"l":1878.32,"n":17,"o":1880.38,"t":"2026-10-21T16:50:00Z","v":82,"vw":1879.173703},{"c":1880.06,"h":1880.06,"l":1877.9177,"n":38,"o":1877.9177,"t":"2026-10-21T16:55:00Z","v":216,"vw":1879.364644},{"c":1879.49,"h":1881.41,"l":1879.36,"n":53,"o":1880.84,"t":"2026-10-21T17:00:00Z","v":208,"vw":1880.445465},{"c":1880.9266,"h":1881.69,"l":1880.3,"n":34,"o":1880.515,"t":"2026-10-21T17:05:00Z","v":178,"vw":1880.9634},{"c":1880.37,"h":1882.05,"l":1880.37,"n":67,"o":1882.05,"t":"2026-10-21T17:10:00Z","v":335,"vw":1881.139213},{"c":1877.39,"h":1879.86,"l":1877.33,"n":42,"o":1879.86,"t":"2026-10-21T17:15:00Z","v":319,"vw":1878.641947},{"c":1874.18,"h":1876.75,"l":1874.15,"n":105,"o":1876.695,"t":"2026-10-21T17:20:00Z","v":1048,"vw":1875.227062},{"c":1871.2,"h":1875.365,"l":1866.51,"n":181,"o":1875.365,"t":"2026-10-21T17:25:00Z","v":1350,"vw":1871.42309},{"c":1872.84,"h":1873.2,"l":1871.31,"n":128,"o":1871.31,"t":"2026-10-21T17:30:00Z","v":889,"vw":1872.333911},{"c":1872.35,"h":1872.98,"l":1872.06,"n":53,"o":1872.82,"t":"2026-10-21T17:35:00Z","v":211,"vw":1872.556618},{"c":1872.84,"h":1872.94,"l":1871.29,"n":40,"o":1871.29,"t":"2026-10-21T17:40:00Z","v":152,"vw":1872.495789},{"c":1873.715,"h":1873.7199,"l":1872.42,"n":65,"o":1872.42,"t":"2026-10-21T17:45:00Z","v":426,"vw":1873.202286},{"c":1875.25,"h":1875.25,"l":1872.305,"n":204,"o":1873.29,"t":"2026-10-21T17:50:00Z","v":1661,"vw":1873.873301},{"c":1873.3525,"h":1876.19,"l":1872.03,"n":134,"o":1875.24,"t":"2026-10-21T17:55:00Z","v":791,"vw":1874.717893},{"c":1874.51,"h":1875.42,"l":1873.57,"n":53,"o":1873.57,"t":"2026-10-21T18:00:00Z","v":166,"vw":1874.848975},{"c":1874.445,"h":1874.52,"l":1873.5901,"n":43,"o":1873.5901,"t":"2026-10-21T18:05:00Z","v":123,"vw":1874.061475},{"c":1875.07,"h":1875.07,"l":1873.57,"n":131,"o":1874.14,"t":"2026-10-21T18:10:00Z","v":537,"vw":1873.724445},{"c":1873.945,"h":1874.135,"l":1872.6601,"n":24,"o":1874.11,"t":"2026-10-21T18:15:00Z","v":168,"vw":1873.827499},{"c":1874.12,"h":1874.12,"l":1873.945,"n":28,"o":1873.945,"t":"2026-10-21T18:20:00Z","v":123,"vw":1873.971127},{"c":1871.68,"h":1873.61,"l":1870.66,"n":211,"o":1873.35,"t":"2026-10-21T18:25:00Z","v":1632,"vw":1872.063665},{"c":1874.63,"h":1874.63,"l":1872.155,"n":147,"o":1872.93,"t":"2026-10-21T18:30:00Z","v":550,"vw":1872.982035},{"c":1875.32,"h":1875.32,"l":1874.84,"n":43,"o":1875.08,"t":"2026-10-21T18:35:00Z","v":108,"vw":1874.984},{"c":1877.1392,"h":1877.1392,"l":1875.25,"n":68,"o":1875.25,"t":"2026-10-21T18:40:00Z","v":191,"vw":1876.116502},{"c":1876,"h":1877.43,"l":1876,"n":117,"o":1876.46,"t":"2026-10-21T18:45:00Z","v":680,"vw":1876.623511},{"c":1877.14,"h":1877.14,"l":1877.14,"n":28,"o":1877.14,"t":"2026-10-21T18:50:00Z","v":100,"vw":1877.14},{"c":1874.82,"h":1876.62,"l":1874.82,"n":53,"o":1876.61,"t":"2026-10-21T18:55:00Z","v":241,"vw":1875.585},{"c":1875.46,"h":1875.46,"l":1875.26,"n":32,"o":1875.26,"t":"2026-10-21T19:00:00Z","v":114,"vw":1875.36},{"c":1875.74,"h":1877.31,"l":1875.74,"n":55,"o":1876.65,"t":"2026-10-21T19:05:00Z","v":188,"vw":1876.322025},{"c":1875.97,"h":1876.67,"l":1875.24,"n":97,"o":1875.83,"t":"2026-10-21T19:10:00Z","v":639,"vw":1876.023153},{"c":1873.8,"h":1876.345,"l":1873.8,"n":138,"o":1876.345,"t":"2026-10-21T19:15:00Z","v":1002,"vw":1874.381207},{"c":1873.4575,"h":1875.08,"l":1873.45,"n":169,"o":1874.82,"t":"2026-10-21T19:20:00Z","v":1435,"vw":1874.676521},{"c":1875.8,"h":1875.8,"l":1872.09,"n":320,"o":1873.48,"t":"2026-10-21T19:25:00Z","v":1731,"vw":1873.285876},{"c":1873.66,"h":1875.585,"l":1873.66,"n":132,"o":1875.115,"t":"2026-10-21T19:30:00Z","v":587,"vw":1874.759244},{"c":1875.11,"h":1875.78,"l":1874.48,"n":134,"o":1874.735,"t":"2026-10-21T19:35:00Z","v":497,"vw":1875.1075},{"c":1875.8001,"h":1876.86,"l":1875.12,"n":170,"o":1875.12,"t":"2026-10-21T19:40:00Z","v":601,"vw":1876.096285},{"c":1874.45,"h":1877.55,"l":1874.45,"n":195,"o":1876.795,"t":"2026-10-21T19:45:00Z","v":872,"vw":1876.236173},{"c":1876.29,"h":1876.96,"l":1875,"n":260,"o":1875.13,"t":"2026-10-21T19:50:00Z","v":1079,"vw":1875.998861},{"c":1873.09,"h":1875.15,"l":1870.3,"n":914,"o":1875.15,"t":"2026-10-21T19:55:00Z","v":5815,"vw":1872.318104},{"c":1871.94,"h":1872.83,"l":1871.94,"n":46,"o":1872.83,"t":"2026-10-21T20:00:00Z","v":17189,"vw":1871.941589},{"c":1875.5,"h":1875.5,"l":1875.5,"n":1,"o":1875.5,"t":"2026-10-22T11:00:00Z","v":10,"vw":1875.5},{"c":1873.04,"h":1873.04,"l":1873.04,"n":1,"o":1873.04,"t":"2026-10-22T11:05:00Z","v":20,"vw":1873.04},{"c":1886.27,"h":1889.91,"l":1872.745,"n":65,"o":1878.41,"t":"2026-10-22T13:30:00Z","v":1094,"vw":1880.970718},{"c":1881.54,"h":1886,"l":1881.54,"n":71,"o":1883.77,"t":"2026-10-22T13:35:00Z","v":458,"vw":1884.687683},{"c":1884.56,"h":1886,"l":1880.8246,"n":78,"o":1881.58,"t":"2026-10-22T13:40:00Z","v":271,"vw":1882.602006},{"c":1885.44,"h":1887.805,"l":1884.58,"n":69,"o":1887.03,"t":"2026-10-22T13:45:00Z","v":393,"vw":1886.021627},{"c":1890.615,"h":1891,"l":1887.5885,"n":148,"o":1887.715,"t":"2026-10-22T13:50:00Z","v":973,"vw":1890.250638},{"c":1888.56,"h":1892.52,"l":1886.72,"n":79,"o":1889.97,"t":"2026-10-22T13:55:00Z","v":385,"vw":1889.467114},{"c":1887.525,"h":1890.245,"l":1887.31,"n":70,"o":1890.235,"t":"2026-10-22T14:00:00Z","v":325,"vw":1889.399091},{"c":1887.79,"h":1891.07,"l":1887.79,"n":133,"o":1889.58,"t":"2026-10-22T14:05:00Z","v":577,"vw":1889.145164},{"c":1890.95,"h":1892.54,"l":1889.14,"n":131,"o":1891.26,"t":"2026-10-22T14:10:00Z","v":578,"vw":1891.143217},{"c":1892.16,"h":1892.645,"l":1889.36,"n":112,"o":1892.645,"t":"2026-10-22T14:15:00Z","v":598,"vw":1891.208},{"c":1896,"h":1896,"l":1891.7,"n":100,"o":1892.085,"t":"2026-10-22T14:20:00Z","v":396,"vw":1894.43992},{"c":1896.13,"h":1896.13,"l":1894.25,"n":78,"o":1895.96,"t":"2026-10-22T14:25:00Z","v":412,"vw":1895.276036},{"c":1887,"h":1896.395,"l":1887,"n":184,"o":1896.095,"t":"2026-10-22T14:30:00Z","v":874,"vw":1891.851397},{"c":1888.3547,"h":1888.3547,"l":1886.245,"n":80,"o":1886.245,"t":"2026-10-22T14:35:00Z","v":199,"vw":1887.384245},{"c":1888.75,"h":1888.865,"l":1888.75,"n":14,"o":1888.865,"t":"2026-10-22T14:40:00Z","v":44,"vw":1888.826667},{"c":1890.06,"h":1890.115,"l":1890.06,"n":30,"o":1890.115,"t":"2026-10-22T14:45:00Z","v":74,"vw":1890.0875},{"c":1892.685,"h":1895.14,"l":1891.99,"n":41,"o":1892,"t":"2026-10-22T14:50:00Z","v":234,"vw":1892.448957},{"c":1892.955,"h":1892.955,"l":1892.67,"n":27,"o":1892.67,"t":"2026-10-22T14:55:00Z","v":96,"vw":1892.809054},{"c":1892.7,"h":1892.7,"l":1892.7,"n":15,"o":1892.7,"t":"2026-10-22T15:00:00Z","v":38,"vw":1892.7},{"c":1895.38,"h":1896.12,"l":1894.49,"n":175,"o":1895.25,"t":"2026-10-22T15:05:00Z","v":693,"vw":1895.042093},{"c":1897.29,"h":1897.29,"l":1896.7075,"n":32,"o":1896.7075,"t":"2026-10-22T15:10:00Z","v":81,"vw":1896.99875},{"c":1895.53,"h":1896.6275,"l":1895.53,"n":53,"o":1895.6859,"t":"2026-10-22T15:15:00Z","v":307,"vw":1895.815991},{"c":1893.0101,"h":1896.0099,"l":1893.0101,"n":26,"o":1894.56,"t":"2026-10-22T15:20:00Z","v":218,"vw":1894.731355},{"c":1894.23,"h":1896.0099,"l":1893.04,"n":43,"o":1894.515,"t":"2026-10-22T15:25:00Z","v":350,"vw":1893.828592},{"c":1894.965,"h":1895.63,"l":1894.09,"n":128,"o":1894.59,"t":"2026-10-22T15:30:00Z","v":592,"vw":1894.693324},{"c":1895.26,"h":1896.38,"l":1895.04,"n":62,"o":1895.04,"t":"2026-10-22T15:35:00Z","v":228,"vw":1895.754747},{"c":1897,"h":1897,"l":1895.39,"n":57,"o":1895.39,"t":"2026-10-22T15:40:00Z","v":207,"vw":1896.635263},{"c":1897.67,"h":1897.92,"l":1897.65,"n":53,"o":1897.65,"t":"2026-10-22T15:45:00Z","v":210,"vw":1897.752609},{"c":1896.68,"h":1898.535,"l":1896.68,"n":81,"o":1898.535,"t":"2026-10-22T15:50:00Z","v":552,"vw":1897.199036},{"c":1895.56,"h":1896.68,"l":1895.56,"n":18,"o":1896.68,"t":"2026-10-22T15:55:00Z","v":75,"vw":1896.36},{"c":1896.47,"h":1896.47,"l":1894.1501,"n":74,"o":1895.13,"t":"2026-10-22T16:00:00Z","v":347,"vw":1895.742254},{"c":1898.23,"h":1898.23,"l":1896.52,"n":41,"o":1896.52,"t":"2026-10-22T16:05:00Z","v":134,"vw":1897.697959},{"c":1893.4801,"h":1897.05,"l":1893.4801,"n":50,"o":1897.05,"t":"2026-10-22T16:10:00Z","v":255,"vw":1895.851778},{"c":1897.095,"h":1897.095,"l":1894.385,"n":72,"o":1894.385,"t":"2026-10-22T16:15:00Z","v":282,"vw":1895.843555},{"c":1897.02,"h":1897.02,"l":1897.02,"n":7,"o":1897.02,"t":"2026-10-22T16:20:00Z","v":31,"vw":1897.02},{"c":1898.45,"h":1899.385,"l":1896.86,"n":32,"o":1897.02,"t":"2026-10-22T16:25:00Z","v":157,"vw":1898.022857},{"c":1900.97,"h":1901.69,"l":1898.52,"n":101,"o":1898.52,"t":"2026-10-22T16:30:00Z","v":734,"vw":1900.080328},{"c":1899.8233,"h":1901.385,"l":1899.8233,"n":74,"o":1901.385,"t":"2026-10-22T16:35:00Z","v":680,"vw":1900.817126},{"c":1900.57,"h":1901.615,"l":1900,"n":108,"o":1900,"t":"2026-10-22T16:40:00Z","v":413,"vw":1900.60987},{"c":1903.7,"h":1903.7,"l":1901.07,"n":54,"o":1901.07,"t":"2026-10-22T16:45:00Z","v":185,"vw":1902.185909},{"c":1903.21,"h":1904.53,"l":1903.19,"n":48,"o":1904.47,"t":"2026-10-22T16:50:00Z","v":226,"vw":1903.793594},{"c":1903.21,"h":1903.21,"l":1903.21,"n":17,"o":1903.21,"t":"2026-10-22T16:55:00Z","v":74,"vw":1903.21},{"c":1902.86,"h":1902.87,"l":1902.86,"n":35,"o":1902.86,"t":"2026-10-22T17:00:00Z","v":170,"vw":1902.862273},{"c":1905.63,"h":1906,"l":1905.14,"n":64,"o":1905.14,"t":"2026-10-22T17:05:00Z","v":294,"vw":1905.597643},{"c":1903.91,"h":1904.91,"l":1903.91,"n":56,"o":1904.68,"t":"2026-10-22T17:10:00Z","v":229,"vw":1904.438774},{"c":1902.395,"h":1902.86,"l":1902.395,"n":27,"o":1902.74,"t":"2026-10-22T17:15:00Z","v":149,"vw":1902.683529},{"c":1904.31,"h":1904.31,"l":1902.62,"n":58,"o":1902.962,"t":"2026-10-22T17:20:00Z","v":502,"vw":1903.280775},{"c":1905.79,"h":1905.79,"l":1905.77,"n":36,"o":1905.77,"t":"2026-10-22T17:25:00Z","v":130,"vw":1905.782},{"c":1906.26,"h":1906.45,"l":1905.52,"n":68,"o":1905.74,"t":"2026-10-22T17:30:00Z","v":389,"vw":1906.016356},{"c":1905.395,"h":1906,"l":1905.395,"n":76,"o":1906,"t":"2026-10-22T17:35:00Z","v":292,"vw":1905.734438},{"c":1905.69,"h":1905.69,"l":1903.92,"n":43,"o":1904.795,"t":"2026-10-22T17:40:00Z","v":173,"vw":1905.281764},{"c":1905.065,"h":1906.08,"l":1905.065,"n":79,"o":1906.08,"t":"2026-10-22T17:50:00Z","v":285,"vw":1905.463265},{"c":1905.43,"h":1906.93,"l":1905.43,"n":92,"o":1906.52,"t":"2026-10-22T17:55:00Z","v":441,"vw":1906.489153},{"c":1906.3,"h":1907.38,"l":1906.3,"n":53,"o":1906.92,"t":"2026-10-22T18:00:00Z","v":315,"vw":1906.919248},{"c":1907.225,"h":1907.225,"l":1906.795,"n":58,"o":1906.795,"t":"2026-10-22T18:05:00Z","v":194,"vw":1907.163021},{"c":1908,"h":1908,"l":1907.4609,"n":57,"o":1907.61,"t":"2026-10-22T18:10:00Z","v":287,"vw":1907.809751},{"c":1907.48,"h":1908.525,"l":1907.48,"n":106,"o":1908.335,"t":"2026-10-22T18:15:00Z","v":663,"vw":1908.109147},{"c":1907.4025,"h":1907.4025,"l":1906.38,"n":18,"o":1906.38,"t":"2026-10-22T18:20:00Z","v":49,"vw":1906.866905},{"c":1908.03,"h":1908.57,"l":1906.935,"n":168,"o":1906.935,"t":"2026-10-22T18:25:00Z","v":855,"vw":1907.811803},{"c":1906.37,"h":1909.28,"l":1905.24,"n":185,"o":1908.465,"t":"2026-10-22T18:30:00Z","v":1135,"vw":1907.429049},{"c":1906.19,"h":1906.39,"l":1906,"n":29,"o":1906.385,"t":"2026-10-22T18:35:00Z","v":141,"vw":1906.145114},{"c":1906.96,"h":1907.705,"l":1906.96,"n":49,"o":1907.38,"t":"2026-10-22T18:40:00Z","v":262,"vw":1907.252393},{"c":1906.7045,"h":1908.11,"l":1906.7,"n":68,"o":1907.27,"t":"2026-10-22T18:45:00Z","v":324,"vw":1907.23574},{"c":1906.845,"h":1906.85,"l":1906.37,"n":54,"o":1906.7,"t":"2026-10-22T18:50:00Z","v":269,"vw":1906.69773},{"c":1906.17,"h":1906.86,"l":1906.17,"n":105,"o":1906.855,"t":"2026-10-22T18:55:00Z","v":355,"vw":1906.427532},{"c":1906.7317,"h":1906.79,"l":1905.39,"n":138,"o":1905.83,"t":"2026-10-22T19:00:00Z","v":721,"vw":1906.367938},{"c":1907.19,"h":1908.31,"l":1906.645,"n":190,"o":1906.645,"t":"2026-10-22T19:05:00Z","v":721,"vw":1907.690849},{"c":1902.24,"h":1907.36,"l":1902.24,"n":112,"o":1906.53,"t":"2026-10-22T19:10:00Z","v":427,"vw":1904.516739},{"c":1905.21,"h":1905.21,"l":1901.3,"n":163,"o":1902.815,"t":"2026-10-22T19:15:00Z","v":721,"vw":1903.152224},{"c":1903,"h":1904.37,"l":1901.91,"n":146,"o":1904.3,"t":"2026-10-22T19:20:00Z","v":624,"vw":1903.321446},{"c":1900.35,"h":1902,"l":1898.85,"n":195,"o":1901.99,"t":"2026-10-22T19:25:00Z","v":778,"vw":1900.476046},{"c":1901.405,"h":1901.405,"l":1897.76,"n":158,"o":1898.75,"t":"2026-10-22T19:30:00Z","v":578,"vw":1899.107993},{"c":1902.15,"h":1902.37,"l":1900.28,"n":241,"o":1901.77,"t":"2026-10-22T19:35:00Z","v":1117,"vw":1901.298205},{"c":1904.389,"h":1904.389,"l":1901.8,"n":240,"o":1901.82,"t":"2026-10-22T19:40:00Z","v":1047,"vw":1903.085584},{"c":1904.19,"h":1905.04,"l":1903.37,"n":211,"o":1904.41,"t":"2026-10-22T19:45:00Z","v":1106,"vw":1904.286943},{"c":1907.17,"h":1907.925,"l":1903.37,"n":572,"o":1903.37,"t":"2026-10-22T19:50:00Z","v":4106,"vw":1906.510439},{"c":1907.88,"h":1908.78,"l":1905.38,"n":839,"o":1908.03,"t":"2026-10-22T19:55:00Z","v":4349,"vw":1907.269509},{"c":1905.39,"h":1905.39,"l":1905.39,"n":48,"o":1905.39,"t":"2026-10-22T20:00:00Z","v":10369,"vw":1905.39},{"c":1903,"h":1903,"l":1903,"n":1,"o":1903,"t":"2026-10-22T21:10:00Z","v":10,"vw":1903},{"c":1905,"h":1905.6,"l":1900,"n":35,"o":1905.6,"t":"2026-10-22T23:45:00Z","v":869,"vw":1904.054964},{"c":1902.01,"h":1905.6,"l":1900,"n":29,"o":1905.6,"t":"2026-10-22T23:50:00Z","v":497,"vw":1904.861814}],"history":[{"c":1599.18,"h":1602.94,"l":1578.57,"n":4958,"o":1590,"t":"2024-10-21T04:00:00Z","v":45405,"vw":1593.071823},{"c":1585.93,"h":1598.84,"l":1566,"n":3901,"o":1588.74,"t":"2024-10-22T04:00:00Z","v":27205,"vw":1585.489987},{"c":1567.56,"h":1585.57,"l":1558.14,"n":6006,"o":1581.08,"t":"2024-10-23T04:00:00Z","v":41542,"vw":1568.654397},{"c":1578.13,"h":1594.95,"l":1564.61,"n":4809,"o":1594.95,"t":"2024-10-24T04:00:00Z","v":46774,"vw":1580.409045},{"c":1549.8,"h":1589.31,"l":1546.49,"n":4186,"o":1580.96,"t":"2024-10-25T04:00:00Z","v":28461,"vw":1560.558944},{"c":1564,"h":1571.29,"l":1554.3,"n":5589,"o":1554.3,"t":"2024-10-28T04:00:00Z","v":46834,"vw":1565.527846},{"c":1564.45,"h":1568.56,"l":1553.47,"n":7224,"o":1563.08,"t":"2024-10-29T04:00:00Z","v":90136,"vw":1561.598095},{"c":1566.18,"h":1579.215,"l":1549.8,"n":8800,"o":1561.85,"t":"2024-10-30T04:00:00Z","v":75084,"vw":1566.458352},{"c":1542.01,"h":1586.44,"l":1521.25,"n":10849,"o":1545.12,"t":"2024-10-31T04:00:00Z","v":100389,"vw":1543.142488},{"c":1545,"h":1559.36,"l":1535.92,"n":8220,"o":1535.92,"t":"2024-11-01T04:00:00Z","v":68666,"vw":1548.843143},{"c":1550.53,"h":1553.6609,"l":1534.6,"n":7206,"o":1545.98,"t":"2024-11-04T05:00:00Z","v":52710,"vw":1548.749472},{"c":1558.85,"h":1562.24,"l":1540,"n":6485,"o":1550,"t":"2024-11-05T05:00:00Z","v":57410,"vw":1554.453817},{"c":1643.65,"h":1648.32,"l":1597.21,"n":7519,"o":1614.99,"t":"2024-11-06T05:00:00Z","v":53231,"vw":1629.52278},{"c":1636.14,"h":1647.67,"l":1620.61,"n":6475,"o":1647.67,"t":"2024-11-07T05:00:00Z","v":43114,"vw":1632.274742},{"c":1650.74,"h":1675.51,"l":1637.8,"n":5918,"o":1648.45,"t":"2024-11-08T05:00:00Z","v":40707,"vw":1653.089336},{"c":1651.69,"h":1676.555,"l":1645.42,"n":5268,"o":1653.81,"t":"2024-11-11T05:00:00Z","v":39778,"vw":1658.40465},{"c":1654.51,"h":1675,"l":1650.51,"n":5088,"o":1651.99,"t":"2024-11-12T05:00:00Z","v":41022,"vw":1656.62709},{"c":1655.36,"h":1665.92,"l":1650.03,"n":7028,"o":1660,"t":"2024-11-13T05:00:00Z","v":74408,"vw":1658.365704},{"c":1710.03,"h":1718.69,"l":1658.6,"n":9733,"o":1673.68,"t":"2024-11-14T05:00:00Z","v":76604,"vw":1704.48844},{"c":1707.64,"h":1733.58,"l":1690.42,"n":5799,"o":1713.4,"t":"2024-11-15T05:00:00Z","v":48558,"vw":1710.536029},{"c":1706.27,"h":1712,"l":1695,"n":6135,"o":1706.5,"t":"2024-11-18T05:00:00Z","v":52473,"vw":1704.084675},{"c":1670.33,"h":1692.69,"l":1666.14,"n":6669,"o":1685.17,"t":"2024-11-19T05:00:00Z","v":54836,"vw":1674.879718},{"c":1694.12,"h":1697.19,"l":1667.845,"n":6390,"o":1673.39,"t":"2024-11-20T05:00:00Z","v":50063,"vw":1683.555308},{"c":1718.45,"h":1725.65,"l":1677.3047,"n":6313,"o":1700,"t":"2024-11-21T05:00:00Z","v":40090,"vw":1717.284346},{"c":1750,"h":1751.35,"l":1682.9763,"n":4785,"o":1716.27,"t":"2024-11-22T05:00:00Z","v":36176,"vw":1742.545685},{"c":1761.62,"h":1774.9799,"l":1741.13,"n":8818,"o":1751.98,"t":"2024-11-25T05:00:00Z","v":87178,"vw":1761.383452},{"c":1775.73,"h":1778.1,"l":1745.47,"n":4769,"o":1756.19,"t":"2024-11-26T05:00:00Z","v":32177,"vw":1769.469804},{"c":1785.11,"h":1809.11,"l":1776.01,"n":6622,"o":1782.38,"t":"2024-11-27T05:00:00Z","v":49753,"vw":1793.464769},{"c":1782.92,"h":1796.73,"l":1780.78,"n":3109,"o":1787.96,"t":"2024-11-29T05:00:00Z","v":27208,"vw":1786.028072},{"c":1764.48,"h":1776.16,"l":1751.79,"n":7232,"o":1765,"t":"2024-12-02T05:00:00Z","v":66266,"vw":1764.977269},{"c":1744.94,"h":1774.25,"l":1742.6,"n":6339,"o":1764.69,"t":"2024-12-03T05:00:00Z","v":41580,"vw":1753.126262},{"c":1747.52,"h":1752.72,"l":1725.0532,"n":5148,"o":1744.94,"t":"2024-12-04T05:00:00Z","v":41978,"vw":1743.004006},{"c":1759.04,"h":1777.36,"l":1747.62,"n":5555,"o":1755.96,"t":"2024-12-05T05:00:00Z","v":39347,"vw":1761.763583},{"c":1756.77,"h":1771.55,"l":1743,"n":6369,"o":1754.07,"t":"2024-12-06T05:00:00Z","v":60899,"vw":1759.495706},{"c":1756.39,"h":1780,"l":1726.22,"n":6932,"o":1746.19,"t":"2024-12-09T05:00:00Z","v":67171,"vw":1760.88165},{"c":1754.62,"h":1799.9993,"l":1714.84,"n":12864,"o":1756.39,"t":"2024-12-10T05:00:00Z","v":118116,"vw":1766.892058},{"c":1757.22,"h":1788.35,"l":1740.52,"n":8064,"o":1757.6,"t":"2024-12-11T05:00:00Z","v":55284,"vw":1755.470483},{"c":1742.79,"h":1769.94,"l":1742,"n":5061,"o":1758.73,"t":"2024-12-12T05:00:00Z","v":37705,"vw":1749.163357},{"c":1735.79,"h":1756.31,"l":1730.48,"n":5222,"o":1742.14,"t":"2024-12-13T05:00:00Z","v":49442,"vw":1739.974907},{"c":1724.5,"h":1745.45,"l":1716.34,"n":5996,"o":1745.45,"t":"2024-12-16T05:00:00Z","v":42492,"vw":1727.257453},{"c":1710.14,"h":1715.54,"l":1703.72,"n":5691,"o":1711.57,"t":"2024-12-17T05:00:00Z","v":40537,"vw":1709.671255},{"c":1677.46,"h":1724.1297,"l":1675.04,"n":5962,"o":1706.52,"t":"2024-12-18T05:00:00Z","v":54347,"vw":1696.018392},{"c":1700.27,"h":1710.15,"l":1685.2238,"n":8093,"o":1709,"t":"2024-12-19T05:00:00Z","v":52495,"vw":1699.489488},{"c":1727.2,"h":1743.3,"l":1687.86,"n":6592,"o":1690.31,"t":"2024-12-20T05:00:00Z","v":117840,"vw":1726.985124},{"c":1736.92,"h":1739.49,"l":1696.5,"n":5188,"o":1715.15,"t":"2024-12-23T05:00:00Z","v":54219,"vw":1733.709033},{"c":1755.13,"h":1759.26,"l":1735.38,"n":3494,"o":1735.38,"t":"2024-12-24T05:00:00Z","v":24036,"vw":1752.370637},{"c":1752.13,"h":1767.04,"l":1734.12,"n":3377,"o":1747.51,"t":"2024-12-26T05:00:00Z","v":21730,"vw":1753.099957},{"c":1740.35,"h":1756.105,"l":1728.57,"n":4097,"o":1742,"t":"2024-12-27T05:00:00Z","v":26565,"vw":1739.253853},{"c":1725.21,"h":1733.23,"l":1710.0301,"n":4041,"o":1719.63,"t":"2024-12-30T05:00:00Z","v":26370,"vw":1724.870783},{"c":1726.23,"h":1742.47,"l":1721.95,"n":4398,"o":1731.61,"t":"2024-12-31T05:00:00Z","v":39448,"vw":1727.971216},{"c":1717.36,"h":1737.99,"l":1712.4501,"n":5217,"o":1723.12,"t":"2025-01-02T05:00:00Z","v":36218,"vw":1721.499188},{"c":1713.08,"h":1723.54,"l":1707.0101,"n":6222,"o":1718,"t":"2025-01-03T05:00:00Z","v":38914,"vw":1716.054233},{"c":1702.42,"h":1739.46,"l":1700,"n":6938,"o":1710.36,"t":"2025-01-06T05:00:00Z","v":76940,"vw":1712.975511},{"c":1706.12,"h":1727.03,"l":1696.765,"n":5085,"o":1706.68,"t":"2025-01-07T05:00:00Z","v":51371,"vw":1709.277827},{"c":1707.73,"h":1714.75,"l":1688.35,"n":6240,"o":1706.12,"t":"2025-01-08T05:00:00Z","v":52990,"vw":1702.891439},{"c":1660.14,"h":1697.78,"l":1656.66,"n":8416,"o":1697.78,"t":"2025-01-10T05:00:00Z","v":54427,"vw":1666.949245},{"c":1669.97,"h":1672.01,"l":1641.51,"n":10199,"o":1648.99,"t":"2025-01-13T05:00:00Z","v":77504,"vw":1664.551625},{"c":1721,"h":1722.42,"l":1668.99,"n":8733,"o":1672.31,"t":"2025-01-14T05:00:00Z","v":85024,"vw":1714.222066},{"c":1746.3,"h":1754.13,"l":1733.285,"n":9194,"o":1745.66,"t":"2025-01-15T05:00:00Z","v":84193,"vw":1743.95823},{"c":1769.04,"h":1776.68,"l":1744.16,"n":9060,"o":1746.3,"t":"2025-01-16T05:00:00Z","v":71059,"vw":1764.708953},{"c":1774.07,"h":1782.88,"l":1769,"n":9711,"o":1775,"t":"2025-01-17T05:00:00Z","v":250763,"vw":1775.157933},{"c":1788.5,"h":1811.81,"l":1776.47,"n":8162,"o":1781.41,"t":"2025-01-21T05:00:00Z","v":67368,"vw":1795.836374},{"c":1810.82,"h":1811.28,"l":1779.495,"n":8975,"o":1788.5,"t":"2025-01-22T05:00:00Z","v":67791,"vw":1802.744252},{"c":1810.66,"h":1815.57,"l":1782.05,"n":9556,"o":1807.23,"t":"2025-01-23T05:00:00Z","v":61510,"vw":1807.460562},{"c":1811.06,"h":1817.81,"l":1799.68,"n":7412,"o":1807.66,"t":"2025-01-24T05:00:00Z","v":46164,"vw":1810.351717},{"c":1832.21,"h":1842.48,"l":1806.33,"n":6961,"o":1813.77,"t":"2025-01-27T05:00:00Z","v":54860,"vw":1831.322278},{"c":1825.98,"h":1841.59,"l":1821.7307,"n":6069,"o":1835.18,"t":"2025-01-28T05:00:00Z","v":49030,"vw":1830.305628},{"c":1803.03,"h":1837.8184,"l":1800.275,"n":6537,"o":1821.22,"t":"2025-01-29T05:00:00Z","v":44549,"vw":1811.892138},{"c":1831.15,"h":1839.44,"l":1815.865,"n":6652,"o":1816.88,"t":"2025-01-30T05:00:00Z","v":48859,"vw":1830.151649},{"c":1828.78,"h":1838.7,"l":1818,"n":7394,"o":1818.82,"t":"2025-01-31T05:00:00Z","v":51565,"vw":1829.997004},{"c":1820.13,"h":1828.91,"l":1797.6,"n":5868,"o":1801.74,"t":"2025-02-03T05:00:00Z","v":40417,"vw":1817.707416},{"c":1838.22,"h":1847.92,"l":1820.36,"n":6398,"o":1820.36,"t":"2025-02-04T05:00:00Z","v":51187,"vw":1837.704987},{"c":1860.14,"h":1865.93,"l":1842.69,"n":10833,"o":1856.29,"t":"2025-02-05T05:00:00Z","v":89253,"vw":1854.674132},{"c":2059.83,"h":2063.68,"l":1887.505,"n":22071,"o":1895,"t":"2025-02-06T05:00:00Z","v":187518,"vw":2021.975905},{"c":2026.37,"h":2047,"l":1988.728,"n":14616,"o":2047,"t":"2025-02-07T05:00:00Z","v":101404,"vw":2026.52657},{"c":1990.63,"h":2029.99,"l":1980.63,"n":10162,"o":2021.09,"t":"2025-02-10T05:00:00Z","v":86368,"vw":1997.055977},{"c":1945.59,"h":1988.56,"l":1941.74,"n":10689,"o":1988.56,"t":"2025-02-11T05:00:00Z","v":95608,"vw":1959.796271},{"c":1899.42,"h":1940.01,"l":1894.11,"n":10516,"o":1925.31,"t":"2025-02-12T05:00:00Z","v":81350,"vw":1903.006322},{"c":1896.94,"h":1909.37,"l":1880.45,"n":8777,"o":1899.17,"t":"2025-02-13T05:00:00Z","v":78835,"vw":1894.313686},{"c":1868.01,"h":1902.845,"l":1864.35,"n":8547,"o":1891.28,"t":"2025-02-14T05:00:00Z","v":66882,"vw":1876.966348},{"c":1873.79,"h":1889,"l":1863.63,"n":7959,"o":1870.57,"t":"2025-02-18T05:00:00Z","v":75751,"vw":1875.611399},{"c":1856.96,"h":1879.1,"l":1853.99,"n":8155,"o":1870,"t":"2025-02-19T05:00:00Z","v":65729,"vw":1862.256209},{"c":1853.8,"h":1869.0475,"l":1835.53,"n":9248,"o":1855.7,"t":"2025-02-20T05:00:00Z","v":69817,"vw":1853.782567},{"c":1838.16,"h":1866.548,"l":1836.62,"n":7496,"o":1861.64,"t":"2025-02-21T05:00:00Z","v":62542,"vw":1847.069084},{"c":1849.57,"h":1870,"l":1841.54,"n":7236,"o":1848.07,"t":"2025-02-24T05:00:00Z","v":65401,"vw":1855.300606},{"c":1887.76,"h":1892.25,"l":1849.5487,"n":7813,"o":1863.65,"t":"2025-02-25T05:00:00Z","v":67814,"vw":1877.874527},{"c":1887.14,"h":1905.035,"l":1875.0001,"n":7294,"o":1882,"t":"2025-02-26T05:00:00Z","v":44041,"vw":1889.840432},{"c":1898.28,"h":1918.13,"l":1890.81,"n":7469,"o":1897.55,"t":"2025-02-27T05:00:00Z","v":62802,"vw":1904.773087},{"c":1933.44,"h":1935.63,"l":1898.28,"n":7234,"o":1905.28,"t":"2025-02-28T05:00:00Z","v":69749,"vw":1922.263664},{"c":1918.56,"h":1952.78,"l":1908.95,"n":7488,"o":1932,"t":"2025-03-03T05:00:00Z","v":53454,"vw":1924.289185},{"c":1864.39,"h":1906.59,"l":1863.39,"n":8472,"o":1895.74,"t":"2025-03-04T05:00:00Z","v":64721,"vw":1874.306406},{"c":1906.47,"h":1918,"l":1870.11,"n":8622,"o":1872.13,"t":"2025-03-05T05:00:00Z","v":67654,"vw":1898.4996},{"c":1900.95,"h":1920.52,"l":1885.135,"n":8553,"o":1905,"t":"2025-03-06T05:00:00Z","v":84959,"vw":1898.528474},{"c":1892.76,"h":1911.05,"l":1876.33,"n":7157,"o":1900.95,"t":"2025-03-07T05:00:00Z","v":52041,"vw":1895.024905},{"c":1835.8,"h":1892.42,"l":1816.6953,"n":10479,"o":1861.5,"t":"2025-03-10T04:00:00Z","v":72923,"vw":1844.75915},{"c":1827.11,"h":1853.68,"l":1818.7401,"n":10239,"o":1839.64,"t":"2025-03-11T04:00:00Z","v":88670,"vw":1834.413867},{"c":1816.13,"h":1852.34,"l":1798.15,"n":7263,"o":1842,"t":"2025-03-12T04:00:00Z","v":47664,"vw":1815.479241},{"c":1819.38,"h":1843.53,"l":1808.84,"n":6107,"o":1824.97,"t":"2025-03-13T04:00:00Z","v":37088,"vw":1821.717437},{"c":1847.91,"h":1851.48,"l":1820.51,"n":7182,"o":1837.03,"t":"2025-03-14T04:00:00Z","v":39196,"vw":1840.939737},{"c":1861.38,"h":1868.99,"l":1835.1,"n":6400,"o":1841.89,"t":"2025-03-17T04:00:00Z","v":38915,"vw":1852.281485},{"c":1844.77,"h":1873.0199,"l":1842.2,"n":6425,"o":1864.82,"t":"2025-03-18T04:00:00Z","v":34708,"vw":1850.140221},{"c":1851.81,"h":1857.1831,"l":1833.65,"n":5568,"o":1849.09,"t":"2025-03-19T04:00:00Z","v":35771,"vw":1849.346875},{"c":1847.47,"h":1857.96,"l":1829.95,"n":6303,"o":1834.75,"t":"2025-03-20T04:00:00Z","v":39913,"vw":1848.228317},{"c":1836.58,"h":1849.53,"l":1827.2,"n":5100,"o":1840.37,"t":"2025-03-21T04:00:00Z","v":54206,"vw":1836.710718},{"c":1869.81,"h":1873.2,"l":1851.53,"n":6303,"o":1863.88,"t":"2025-03-24T04:00:00Z","v":45651,"vw":1866.349721},{"c":1864.54,"h":1887.806,"l":1844.27,"n":7613,"o":1881.74,"t":"2025-03-25T04:00:00Z","v":54380,"vw":1864.209128},{"c":1869.1,"h":1881.63,"l":1854.68,"n":5209,"o":1870.31,"t":"2025-03-26T04:00:00Z","v":35810,"vw":1866.88926},{"c":1871.56,"h":1879.58,"l":1848.3,"n":5494,"o":1868.7,"t":"2025-03-27T04:00:00Z","v":32063,"vw":1868.726396},{"c":1855.44,"h":1881.18,"l":1852.34,"n":5536,"o":1869,"t":"2025-03-28T04:00:00Z","v":37428,"vw":1858.390759},{"c":1869.61,"h":1880.17,"l":1835.38,"n":5960,"o":1844.97,"t":"2025-03-31T04:00:00Z","v":48313,"vw":1863.397863},{"c":1859.85,"h":1876.58,"l":1838.37,"n":9320,"o":1862.64,"t":"2025-04-01T04:00:00Z","v":59222,"vw":1858.561299},{"c":1878.94,"h":1882.44,"l":1838.61,"n":6121,"o":1849.63,"t":"2025-04-02T04:00:00Z","v":39484,"vw":1872.203068},{"c":1827.46,"h":1874.93,"l":1822.619,"n":8096,"o":1829.49,"t":"2025-04-03T04:00:00Z","v":48645,"vw":1841.824966},{"c":1723.03,"h":1790,"l":1710.15,"n":13136,"o":1781.91,"t":"2025-04-04T04:00:00Z","v":90693,"vw":1734.138325},{"c":1678.5,"h":1733.5023,"l":1621.8925,"n":12015,"o":1671.33,"t":"2025-04-07T04:00:00Z","v":80968,"vw":1676.773232},{"c":1680.26,"h":1755.34,"l":1662,"n":8548,"o":1731.8,"t":"2025-04-08T04:00:00Z","v":51838,"vw":1705.619991},{"c":1790.61,"h":1801.8,"l":1653.3101,"n":12191,"o":1657,"t":"2025-04-09T04:00:00Z","v":76122,"vw":1740.285264},{"c":1763.13,"h":1790.04,"l":1718.42,"n":8164,"o":1786.37,"t":"2025-04-10T04:00:00Z","v":51633,"vw":1761.087999},{"c":1771.42,"h":1774.09,"l":1722.71,"n":10797,"o":1758.5,"t":"2025-04-11T04:00:00Z","v":70881,"vw":1756.60979},{"c":1788.25,"h":1802.5672,"l":1773.15,"n":6928,"o":1790,"t":"2025-04-14T04:00:00Z","v":41562,"vw":1787.468403},{"c":1781.05,"h":1799.98,"l":1776.855,"n":7075,"o":1787.38,"t":"2025-04-15T04:00:00Z","v":44039,"vw":1785.69566},{"c":1763.25,"h":1800,"l":1751.57,"n":8768,"o":1800,"t":"2025-04-16T04:00:00Z","v":57610,"vw":1769.801362},{"c":1768.53,"h":1779.47,"l":1755.5,"n":10069,"o":1763.25,"t":"2025-04-17T04:00:00Z","v":223077,"vw":1768.636579},{"c":1718.6,"h":1774,"l":1698.99,"n":8107,"o":1762.39,"t":"2025-04-21T04:00:00Z","v":59249,"vw":1719.585836},{"c":1785.2,"h":1790.15,"l":1733.51,"n":8665,"o":1740.88,"t":"2025-04-22T04:00:00Z","v":61578,"vw":1775.012043},{"c":1796.68,"h":1836.02,"l":1787.415,"n":8766,"o":1802.54,"t":"2025-04-23T04:00:00Z","v":50554,"vw":1803.447015},{"c":1808.41,"h":1812.67,"l":1790,"n":7064,"o":1796.68,"t":"2025-04-24T04:00:00Z","v":38051,"vw":1805.405728},{"c":1803.15,"h":1806.68,"l":1785.612,"n":9810,"o":1795.12,"t":"2025-04-25T04:00:00Z","v":73564,"vw":1798.060644},{"c":1813.28,"h":1829.57,"l":1798.93,"n":6146,"o":1805,"t":"2025-04-28T04:00:00Z","v":38581,"vw":1811.294483},{"c":1819.93,"h":1824.245,"l":1798.12,"n":6499,"o":1804.87,"t":"2025-04-29T04:00:00Z","v":43484,"vw":1815.370108},{"c":1818.6,"h":1819.17,"l":1770.37,"n":8942,"o":1806.49,"t":"2025-04-30T04:00:00Z","v":66156,"vw":1807.390292},{"c":1824.53,"h":1838.35,"l":1766.03,"n":8499,"o":1802.71,"t":"2025-05-01T04:00:00Z","v":59846,"vw":1816.437818},{"c":1876.98,"h":1886.025,"l":1832.265,"n":8535,"o":1839.99,"t":"2025-05-02T04:00:00Z","v":48710,"vw":1871.526119},{"c":1867.33,"h":1883.61,"l":1855,"n":5980,"o":1873.68,"t":"2025-05-05T04:00:00Z","v":37597,"vw":1870.302428},{"c":1874.43,"h":1886.395,"l":1855,"n":7240,"o":1857.68,"t":"2025-05-06T04:00:00Z","v":46295,"vw":1874.269855},{"c":1877.45,"h":1891.26,"l":1870.51,"n":6460,"o":1874.43,"t":"2025-05-07T04:00:00Z","v":54723,"vw":1879.477722},{"c":1880.69,"h":1901.63,"l":1875,"n":7644,"o":1884.85,"t":"2025-05-08T04:00:00Z","v":52795,"vw":1887.17353},{"c":1901.24,"h":1906.33,"l":1881.43,"n":7388,"o":1897.31,"t":"2025-05-09T04:00:00Z","v":51436,"vw":1898.981428},{"c":1918.71,"h":1931.06,"l":1880.8158,"n":7406,"o":1925,"t":"2025-05-12T04:00:00Z","v":43216,"vw":1909.601946},{"c":1913.55,"h":1939.97,"l":1913.51,"n":8806,"o":1920.34,"t":"2025-05-13T04:00:00Z","v":73831,"vw":1922.635726},{"c":1866.29,"h":1914.07,"l":1865.71,"n":9000,"o":1914,"t":"2025-05-14T04:00:00Z","v":57720,"vw":1876.83649},{"c":1900.33,"h":1904.35,"l":1866.29,"n":7919,"o":1872.97,"t":"2025-05-15T04:00:00Z","v":53412,"vw":1895.143127},{"c":1915.92,"h":1920.28,"l":1891.325,"n":6356,"o":1893.08,"t":"2025-05-16T04:00:00Z","v":46325,"vw":1914.546022},{"c":1918.49,"h":1925.82,"l":1900.94,"n":6719,"o":1916,"t":"2025-05-19T04:00:00Z","v":42140,"vw":1916.189514},{"c":1898.76,"h":1915.87,"l":1892.15,"n":7027,"o":1909.37,"t":"2025-05-20T04:00:00Z","v":47286,"vw":1899.702485},{"c":1864.55,"h":1889.995,"l":1859.66,"n":8135,"o":1888,"t":"2025-05-21T04:00:00Z","v":58731,"vw":1867.716914},{"c":1859.26,"h":1866.9716,"l":1842.84,"n":6415,"o":1864.55,"t":"2025-05-22T04:00:00Z","v":40355,"vw":1858.381376},{"c":1860.45,"h":1867.405,"l":1830.8,"n":6733,"o":1841.93,"t":"2025-05-23T04:00:00Z","v":39951,"vw":1860.711882},{"c":1908.08,"h":1908.83,"l":1869.0278,"n":7214,"o":1873.12,"t":"2025-05-27T04:00:00Z","v":45436,"vw":1899.704437},{"c":1899.32,"h":1916.235,"l":1891.175,"n":7845,"o":1900.53,"t":"2025-05-28T04:00:00Z","v":49617,"vw":1900.886628},{"c":1909.36,"h":1912.22,"l":1893.23,"n":8980,"o":1912.22,"t":"2025-05-29T04:00:00Z","v":50574,"vw":1906.784792},{"c":1941.7,"h":1941.7,"l":1909.985,"n":8268,"o":1912.76,"t":"2025-05-30T04:00:00Z","v":221540,"vw":1939.424536},{"c":1959.46,"h":1964.475,"l":1913.24,"n":12759,"o":1935.4,"t":"2025-06-02T04:00:00Z","v":67118,"vw":1949.810074},{"c":1957.77,"h":1973.55,"l":1914.53,"n":8501,"o":1954.22,"t":"2025-06-03T04:00:00Z","v":53704,"vw":1950.287561},{"c":1930.42,"h":1968.42,"l":1929.56,"n":7804,"o":1966.95,"t":"2025-06-04T04:00:00Z","v":55423,"vw":1939.34347},{"c":1937.11,"h":1942.925,"l":1908.94,"n":8066,"o":1934.54,"t":"2025-06-05T04:00:00Z","v":48129,"vw":1931.021909},{"c":1963.49,"h":1968.53,"l":1945.04,"n":6567,"o":1953.8,"t":"2025-06-06T04:00:00Z","v":51414,"vw":1960.8169},{"c":1943.58,"h":1970,"l":1898.585,"n":10198,"o":1963.87,"t":"2025-06-09T04:00:00Z","v":65559,"vw":1936.862422},{"c":1926.62,"h":1966.508,"l":1916.29,"n":6538,"o":1934.13,"t":"2025-06-10T04:00:00Z","v":39505,"vw":1929.999678},{"c":1929.39,"h":1942.74,"l":1913.58,"n":5886,"o":1926.62,"t":"2025-06-11T04:00:00Z","v":37926,"vw":1928.675587},{"c":1944.82,"h":1945.71,"l":1915.1075,"n":5265,"o":1916,"t":"2025-06-12T04:00:00Z","v":34275,"vw":1935.529246},{"c":1928.77,"h":1947.2413,"l":1915.31,"n":4291,"o":1921.49,"t":"2025-06-13T04:00:00Z","v":25750,"vw":1932.35788},{"c":1955.5,"h":1962.26,"l":1932.58,"n":6396,"o":1942.5,"t":"2025-06-16T04:00:00Z","v":35739,"vw":1955.11764},{"c":1942.25,"h":1956.1,"l":1932.24,"n":6524,"o":1939.51,"t":"2025-06-17T04:00:00Z","v":38221,"vw":1942.294159},{"c":1950.52,"h":1969.13,"l":1940,"n":6401,"o":1940,"t":"2025-06-18T04:00:00Z","v":40511,"vw":1952.844058},{"c":1960.32,"h":1978.43,"l":1950.52,"n":6910,"o":1951.56,"t":"2025-06-20T04:00:00Z","v":81257,"vw":1961.260626},{"c":1984.74,"h":1987.575,"l":1955.67,"n":6032,"o":1964.78,"t":"2025-06-23T04:00:00Z","v":47936,"vw":1978.35701},{"c":1988.98,"h":2000,"l":1968.24,"n":4878,"o":2000,"t":"2025-06-24T04:00:00Z","v":37997,"vw":1989.240253},{"c":1965,"h":2000,"l":1959.8,"n":6912,"o":1997.46,"t":"2025-06-25T04:00:00Z","v":42886,"vw":1970.439269},{"c":1995.27,"h":1999.9,"l":1965.0001,"n":5953,"o":1975.52,"t":"2025-06-26T04:00:00Z","v":42501,"vw":1992.125452},{"c":1985.5,"h":2004.24,"l":1969.83,"n":7732,"o":2000,"t":"2025-06-27T04:00:00Z","v":91780,"vw":1985.190632},{"c":1997.36,"h":1999.83,"l":1979.96,"n":6821,"o":1990,"t":"2025-06-30T04:00:00Z","v":51050,"vw":1993.194307},{"c":1994.21,"h":2000.45,"l":1972.87,"n":7654,"o":1990.59,"t":"2025-07-01T04:00:00Z","v":54202,"vw":1993.723102},{"c":1961.74,"h":1989.61,"l":1950,"n":8536,"o":1982.64,"t":"2025-07-02T04:00:00Z","v":49781,"vw":1960.409377},{"c":2002.03,"h":2002.07,"l":1970.185,"n":5321,"o":1972.03,"t":"2025-07-03T04:00:00Z","v":38078,"vw":1998.046119},{"c":1986.6,"h":2013.94,"l":1981.215,"n":6608,"o":1997.5,"t":"2025-07-07T04:00:00Z","v":34650,"vw":1993.144357},{"c":1997.37,"h":2005.2,"l":1980,"n":7390,"o":1983.57,"t":"2025-07-08T04:00:00Z","v":46913,"vw":1997.418815},{"c":1997.85,"h":2010.4,"l":1995.04,"n":7204,"o":2000,"t":"2025-07-09T04:00:00Z","v":47787,"vw":2000.498877},{"c":1994.16,"h":1999.22,"l":1977,"n":5023,"o":1993.18,"t":"2025-07-10T04:00:00Z","v":32734,"vw":1993.271576},{"c":1977.2,"h":1991.036,"l":1966.01,"n":6286,"o":1987.05,"t":"2025-07-11T04:00:00Z","v":31606,"vw":1977.390216},{"c":2008.98,"h":2010.67,"l":1969.43,"n":5985,"o":1977.2,"t":"2025-07-14T04:00:00Z","v":35254,"vw":2000.791438},{"c":1976.94,"h":2012.07,"l":1976.58,"n":5744,"o":2002.07,"t":"2025-07-15T04:00:00Z","v":31511,"vw":1984.331015},{"c":1996.39,"h":1996.6,"l":1967.8,"n":5753,"o":1984.69,"t":"2025-07-16T04:00:00Z","v":35101,"vw":1989.325426},{"c":2020.08,"h":2025.8299,"l":1980.01,"n":5969,"o":1986.63,"t":"2025-07-17T04:00:00Z","v":42265,"vw":2016.465551},{"c":2031.8,"h":2032.48,"l":2015.49,"n":6940,"o":2020.4,"t":"2025-07-18T04:00:00Z","v":46025,"vw":2028.678308},{"c":1999.05,"h":2039.9999,"l":1999.05,"n":7674,"o":2037.69,"t":"2025-07-21T04:00:00Z","v":44453,"vw":2012.071341},{"c":2022.74,"h":2029.26,"l":2002.14,"n":4807,"o":2002.14,"t":"2025-07-22T04:00:00Z","v":31580,"vw":2020.594749},{"c":2023.73,"h":2027.24,"l":2004.305,"n":4778,"o":2023.99,"t":"2025-07-23T04:00:00Z","v":26922,"vw":2018.790601},{"c":2003.45,"h":2030.29,"l":2002.2,"n":5563,"o":2030.29,"t":"2025-07-24T04:00:00Z","v":32243,"vw":2011.26917},{"c":2026.69,"h":2028.12,"l":2005.5,"n":6122,"o":2016.72,"t":"2025-07-25T04:00:00Z","v":35727,"vw":2020.34137},{"c":2011.91,"h":2032.1,"l":2002.25,"n":7422,"o":2032.1,"t":"2025-07-28T04:00:00Z","v":41689,"vw":2012.909516},{"c":2018.5,"h":2034.9999,"l":2012.55,"n":6436,"o":2026.34,"t":"2025-07-29T04:00:00Z","v":34715,"vw":2019.820583},{"c":2006.57,"h":2034.18,"l":1995.15,"n":8728,"o":2034.18,"t":"2025-07-30T04:00:00Z","v":54480,"vw":2005.101871},{"c":2008.29,"h":2075.915,"l":2001.37,"n":12377,"o":2011.82,"t":"2025-07-31T04:00:00Z","v":86592,"vw":2024.45582},{"c":1929.87,"h":2007.415,"l":1906.0918,"n":15123,"o":1991.62,"t":"2025-08-01T04:00:00Z","v":94311,"vw":1940.749953},{"c":1946.42,"h":1963.4399,"l":1932.21,"n":10834,"o":1932.7,"t":"2025-08-04T04:00:00Z","v":57430,"vw":1946.561911},{"c":1938.58,"h":1964.95,"l":1928.49,"n":7047,"o":1954.31,"t":"2025-08-05T04:00:00Z","v":39010,"vw":1942.126742},{"c":1955.74,"h":1968.94,"l":1939.59,"n":8050,"o":1939.59,"t":"2025-08-06T04:00:00Z","v":43731,"vw":1959.391702},{"c":1898.34,"h":1972.18,"l":1893.12,"n":9877,"o":1960.49,"t":"2025-08-07T04:00:00Z","v":55819,"vw":1909.34215},{"c":1910.42,"h":1920.1,"l":1900,"n":8906,"o":1910.12,"t":"2025-08-08T04:00:00Z","v":45818,"vw":1912.167606},{"c":1904.7,"h":1918.57,"l":1898.6244,"n":7318,"o":1916.39,"t":"2025-08-11T04:00:00Z","v":35281,"vw":1905.987547},{"c":1927.6,"h":1935.299,"l":1909.95,"n":6628,"o":1910.47,"t":"2025-08-12T04:00:00Z","v":37744,"vw":1926.131464},{"c":1962.6,"h":1964.26,"l":1930.02,"n":6911,"o":1930.02,"t":"2025-08-13T04:00:00Z","v":38234,"vw":1954.787341},{"c":1954.15,"h":1967.665,"l":1947.68,"n":4970,"o":1962.6,"t":"2025-08-14T04:00:00Z","v":28651,"vw":1956.03401},{"c":1928,"h":1964.49,"l":1928,"n":6322,"o":1954.15,"t":"2025-08-15T04:00:00Z","v":35704,"vw":1939.79625},{"c":1922.36,"h":1941.1117,"l":1919.2529,"n":7167,"o":1925.85,"t":"2025-08-18T04:00:00Z","v":41585,"vw":1925.459848},{"c":1955.44,"h":1956.82,"l":1918.5,"n":7377,"o":1919.32,"t":"2025-08-19T04:00:00Z","v":42168,"vw":1950.1045},{"c":1971.84,"h":1980,"l":1958.02,"n":7750,"o":1974.55,"t":"2025-08-20T04:00:00Z","v":50626,"vw":1969.557822},{"c":1969.39,"h":1974.555,"l":1959.86,"n":5841,"o":1959.86,"t":"2025-08-21T04:00:00Z","v":39104,"vw":1968.189708},{"c":1992.32,"h":2009.92,"l":1975.195,"n":6805,"o":1980,"t":"2025-08-22T04:00:00Z","v":37991,"vw":1996.827465},{"c":1978.45,"h":1998.275,"l":1973.865,"n":7551,"o":1993.8,"t":"2025-08-25T04:00:00Z","v":42684,"vw":1980.489067},{"c":1944.57,"h":1982,"l":1931.725,"n":10746,"o":1961.78,"t":"2025-08-26T04:00:00Z","v":74944,"vw":1943.910864},{"c":1958.24,"h":1966.85,"l":1936.07,"n":5542,"o":1939.68,"t":"2025-08-27T04:00:00Z","v":37332,"vw":1956.352274},{"c":1954.89,"h":1964.6415,"l":1951.13,"n":5171,"o":1958.24,"t":"2025-08-28T04:00:00Z","v":25454,"vw":1955.434909},{"c":1959.06,"h":1972.72,"l":1955.7401,"n":5061,"o":1957.17,"t":"2025-08-29T04:00:00Z","v":30206,"vw":1961.636986},{"c":1948.01,"h":1950,"l":1927.743,"n":7743,"o":1948,"t":"2025-09-02T04:00:00Z","v":41765,"vw":1941.032267},{"c":1950.48,"h":1951.73,"l":1925,"n":5612,"o":1930.79,"t":"2025-09-03T04:00:00Z","v":31069,"vw":1945.606731},{"c":1958.18,"h":1967.0577,"l":1950.34,"n":5969,"o":1959.9,"t":"2025-09-04T04:00:00Z","v":29260,"vw":1956.958438},{"c":1912.13,"h":1964.11,"l":1906.26,"n":9615,"o":1957,"t":"2025-09-05T04:00:00Z","v":44339,"vw":1919.147632},{"c":1929.28,"h":1933.115,"l":1895,"n":9092,"o":1910,"t":"2025-09-08T04:00:00Z","v":44637,"vw":1923.505889},{"c":1928.85,"h":1934.5,"l":1922.3,"n":6116,"o":1923.68,"t":"2025-09-09T04:00:00Z","v":33128,"vw":1928.842826},{"c":1920.74,"h":1943.38,"l":1913.62,"n":6434,"o":1931.17,"t":"2025-09-10T04:00:00Z","v":34304,"vw":1924.713505},{"c":1964.03,"h":1967.795,"l":1925.01,"n":6406,"o":1925.64,"t":"2025-09-11T04:00:00Z","v":36060,"vw":1956.484693},{"c":1954.07,"h":1974.26,"l":1953.35,"n":6286,"o":1954.33,"t":"2025-09-12T04:00:00Z","v":32060,"vw":1958.270971},{"c":1926.29,"h":1961,"l":1923.9,"n":5470,"o":1952.97,"t":"2025-09-15T04:00:00Z","v":26896,"vw":1936.032988},{"c":1917.21,"h":1928.01,"l":1904.02,"n":7256,"o":1917.08,"t":"2025-09-16T04:00:00Z","v":42434,"vw":1914.874031},{"c":1927.84,"h":1945.41,"l":1919.58,"n":5969,"o":1925.28,"t":"2025-09-17T04:00:00Z","v":36569,"vw":1929.847935},{"c":1944.6,"h":1951.5626,"l":1927.84,"n":5093,"o":1932.18,"t":"2025-09-18T04:00:00Z","v":33127,"vw":1943.736201},{"c":1934.95,"h":1955.69,"l":1933.18,"n":6535,"o":1944.72,"t":"2025-09-19T04:00:00Z","v":98734,"vw":1937.095692},{"c":1923.06,"h":1935.64,"l":1910.15,"n":10056,"o":1930,"t":"2025-09-22T04:00:00Z","v":75466,"vw":1922.229151},{"c":1938.63,"h":1943.61,"l":1917,"n":5370,"o":1917,"t":"2025-09-23T04:00:00Z","v":37005,"vw":1938.361313},{"c":1928.71,"h":1944.31,"l":1920.1,"n":4979,"o":1924.22,"t":"2025-09-24T04:00:00Z","v":31194,"vw":1932.598622},{"c":1904.31,"h":1942.366,"l":1900,"n":7343,"o":1923.85,"t":"2025-09-25T04:00:00Z","v":47687,"vw":1908.805},{"c":1914.07,"h":1927.77,"l":1905.97,"n":8376,"o":1916.32,"t":"2025-09-26T04:00:00Z","v":47689,"vw":1914.363304},{"c":1900.55,"h":1914.07,"l":1890,"n":8465,"o":1914.07,"t":"2025-09-29T04:00:00Z","v":47919,"vw":1899.689437},{"c":1911.36,"h":1913.46,"l":1889.91,"n":6044,"o":1894.43,"t":"2025-09-30T04:00:00Z","v":43822,"vw":1905.916424},{"c":1885.43,"h":1913,"l":1882.71,"n":6962,"o":1913,"t":"2025-10-01T04:00:00Z","v":47708,"vw":1892.082211},{"c":1920.75,"h":1925.81,"l":1877.068,"n":10002,"o":1885.31,"t":"2025-10-02T04:00:00Z","v":70077,"vw":1908.42927},{"c":1941.03,"h":1946.96,"l":1920.76,"n":6232,"o":1922.02,"t":"2025-10-03T04:00:00Z","v":39825,"vw":1939.66705},{"c":1957.98,"h":1960,"l":1933.4301,"n":7153,"o":1949.99,"t":"2025-10-06T04:00:00Z","v":42332,"vw":1951.066632},{"c":1965.6,"h":1984.96,"l":1949.01,"n":6416,"o":1967.77,"t":"2025-10-07T04:00:00Z","v":44138,"vw":1965.981889},{"c":1955.33,"h":1984.96,"l":1950,"n":6706,"o":1975.67,"t":"2025-10-08T04:00:00Z","v":48752,"vw":1957.049268},{"c":1945.99,"h":1957.74,"l":1928.71,"n":5971,"o":1950,"t":"2025-10-09T04:00:00Z","v":35878,"vw":1947.612573},{"c":1916.96,"h":1964.09,"l":1916.96,"n":4438,"o":1953.13,"t":"2025-10-10T04:00:00Z","v":25685,"vw":1927.423948},{"c":1929.11,"h":1937.4,"l":1913,"n":5024,"o":1924.36,"t":"2025-10-13T04:00:00Z","v":30013,"vw":1929.093085},{"c":1956.12,"h":1966.56,"l":1929.59,"n":4981,"o":1929.59,"t":"2025-10-14T04:00:00Z","v":29640,"vw":1952.987687},{"c":1916.48,"h":1952.805,"l":1907.39,"n":6098,"o":1941.11,"t":"2025-10-15T04:00:00Z","v":41257,"vw":1921.555859},{"c":1881.21,"h":1905.64,"l":1870.3,"n":7564,"o":1895,"t":"2025-10-16T04:00:00Z","v":50680,"vw":1886.76466},{"c":1892,"h":1895.32,"l":1878.64,"n":4674,"o":1883.05,"t":"2025-10-17T04:00:00Z","v":25974,"vw":1889.500874},{"c":1907.55,"h":1907.81,"l":1879.04,"n":4281,"o":1898.63,"t":"2025-10-20T04:00:00Z","v":26622,"vw":1898.230399},{"c":1905.26,"h":1918.71,"l":1896.48,"n":4457,"o":1908,"t":"2025-10-21T04:00:00Z","v":34058,"vw":1907.355501},{"c":1886.48,"h":1909.8625,"l":1879.505,"n":4670,"o":1904.81,"t":"2025-10-22T04:00:00Z","v":25754,"vw":1889.754362},{"c":1896.18,"h":1901.77,"l":1880,"n":5661,"o":1898.37,"t":"2025-10-23T04:00:00Z","v":27483,"vw":1891.937451},{"c":1878.89,"h":1904.41,"l":1871.4801,"n":5613,"o":1899.62,"t":"2025-10-24T04:00:00Z","v":33081,"vw":1882.418502},{"c":1883.32,"h":1889.24,"l":1869.05,"n":4659,"o":1888.95,"t":"2025-10-27T04:00:00Z","v":27909,"vw":1880.731841},{"c":1837.96,"h":1880,"l":1835.65,"n":6357,"o":1880,"t":"2025-10-28T04:00:00Z","v":41122,"vw":1849.450418},{"c":1826.32,"h":1841.81,"l":1812.24,"n":7692,"o":1828.68,"t":"2025-10-29T04:00:00Z","v":46536,"vw":1826.487531},{"c":1938.38,"h":1940,"l":1880.5675,"n":11022,"o":1890,"t":"2025-10-30T04:00:00Z","v":64656,"vw":1922.770697},{"c":1974.53,"h":1976.79,"l":1919.69,"n":9761,"o":1935,"t":"2025-10-31T04:00:00Z","v":111888,"vw":1961.711636},{"c":1955.11,"h":1974.5,"l":1945.97,"n":8151,"o":1968.43,"t":"2025-11-03T05:00:00Z","v":51589,"vw":1959.948324},{"c":1981.81,"h":1985.955,"l":1943.75,"n":7976,"o":1945.56,"t":"2025-11-04T05:00:00Z","v":54335,"vw":1971.869816},{"c":1997.1,"h":2008.0585,"l":1973.12,"n":6959,"o":1987,"t":"2025-11-05T05:00:00Z","v":49744,"vw":1997.783422},{"c":2009.26,"h":2015.36,"l":1994.987,"n":7318,"o":2000,"t":"2025-11-06T05:00:00Z","v":46398,"vw":2005.710237},{"c":2037.32,"h":2040.395,"l":1995.12,"n":7652,"o":2014.51,"t":"2025-11-07T05:00:00Z","v":46589,"vw":2028.665741},{"c":2060.43,"h":2068.4,"l":2021.485,"n":6717,"o":2037.31,"t":"2025-11-10T05:00:00Z","v":45041,"vw":2055.232618},{"c":2061.19,"h":2080.54,"l":2057.19,"n":5434,"o":2064,"t":"2025-11-11T05:00:00Z","v":26691,"vw":2066.26215},{"c":2091.91,"h":2096.14,"l":2061.19,"n":5696,"o":2061.19,"t":"2025-11-12T05:00:00Z","v":37733,"vw":2088.408209},{"c":2082.15,"h":2109.91,"l":2081.95,"n":7100,"o":2091.91,"t":"2025-11-13T05:00:00Z","v":41587,"vw":2088.122475},{"c":2060.74,"h":2091.59,"l":2053.37,"n":9552,"o":2081.39,"t":"2025-11-14T05:00:00Z","v":71089,"vw":2064.465238},{"c":2042.94,"h":2072.25,"l":2042.85,"n":6684,"o":2060.74,"t":"2025-11-17T05:00:00Z","v":39815,"vw":2053.759417},{"c":2052.66,"h":2072.247,"l":2042.845,"n":8192,"o":2048.27,"t":"2025-11-18T05:00:00Z","v":61229,"vw":2058.04276},{"c":2040.75,"h":2060.8838,"l":2023.7101,"n":6163,"o":2052.66,"t":"2025-11-19T05:00:00Z","v":39821,"vw":2037.45581},{"c":2040.19,"h":2076.82,"l":2038.89,"n":6196,"o":2061.51,"t":"2025-11-20T05:00:00Z","v":33846,"vw":2048.057892},{"c":2034.02,"h":2061.51,"l":2026.9,"n":6771,"o":2036.29,"t":"2025-11-21T05:00:00Z","v":50161,"vw":2041.667492},{"c":2046.25,"h":2057.3754,"l":2009.99,"n":7134,"o":2013.1,"t":"2025-11-24T05:00:00Z","v":71062,"vw":2044.026861},{"c":2076.51,"h":2083.16,"l":2050.45,"n":6241,"o":2058.32,"t":"2025-11-25T05:00:00Z","v":47362,"vw":2074.995221},{"c":2082.35,"h":2100,"l":2071.58,"n":5387,"o":2071.58,"t":"2025-11-26T05:00:00Z","v":31740,"vw":2088.274995},{"c":2080.44,"h":2102.5,"l":2077.21,"n":3397,"o":2102.5,"t":"2025-11-28T05:00:00Z","v":23350,"vw":2086.375141},{"c":2073.62,"h":2097.8999,"l":2070.24,"n":5885,"o":2083,"t":"2025-12-01T05:00:00Z","v":44116,"vw":2078.836462},{"c":2060.83,"h":2088.66,"l":2055.83,"n":7314,"o":2077,"t":"2025-12-02T05:00:00Z","v":46792,"vw":2065.608743},{"c":2056.92,"h":2062.3499,"l":2018.455,"n":5967,"o":2050.84,"t":"2025-12-03T05:00:00Z","v":41430,"vw":2048.345677},{"c":2043.39,"h":2063.1299,"l":2036.38,"n":4340,"o":2045.74,"t":"2025-12-04T05:00:00Z","v":25593,"vw":2046.276683},{"c":2047.87,"h":2057.3399,"l":2030.35,"n":5798,"o":2043.39,"t":"2025-12-05T05:00:00Z","v":33827,"vw":2046.781069},{"c":2064.03,"h":2083.055,"l":2047.87,"n":7429,"o":2055.72,"t":"2025-12-08T05:00:00Z","v":57753,"vw":2068.227059},{"c":2068.26,"h":2082.54,"l":2063.815,"n":6558,"o":2075,"t":"2025-12-09T05:00:00Z","v":37597,"vw":2071.911436},{"c":2083.77,"h":2092.46,"l":2045.915,"n":5499,"o":2068.26,"t":"2025-12-10T05:00:00Z","v":44744,"vw":2078.099368},{"c":2125.83,"h":2133.5,"l":2092.9283,"n":10050,"o":2097.72,"t":"2025-12-11T05:00:00Z","v":82578,"vw":2122.255918},{"c":2168.12,"h":2169.949,"l":2128.5,"n":7279,"o":2144.98,"t":"2025-12-12T05:00:00Z","v":52640,"vw":2153.657208},{"c":2160.22,"h":2194.31,"l":2140.0001,"n":7433,"o":2174.55,"t":"2025-12-15T05:00:00Z","v":46461,"vw":2159.105625},{"c":2140.7,"h":2169.795,"l":2123.87,"n":6803,"o":2149.15,"t":"2025-12-16T05:00:00Z","v":38739,"vw":2140.957659},{"c":2151.09,"h":2159.7,"l":2135,"n":5109,"o":2139.25,"t":"2025-12-17T05:00:00Z","v":43073,"vw":2148.827497},{"c":2164.73,"h":2172.22,"l":2143.36,"n":5654,"o":2147.16,"t":"2025-12-18T05:00:00Z","v":44089,"vw":2161.402305},{"c":2166.65,"h":2175,"l":2156,"n":4570,"o":2164.73,"t":"2025-12-19T05:00:00Z","v":56699,"vw":2165.886776},{"c":2182.67,"h":2186.01,"l":2154.95,"n":4789,"o":2154.95,"t":"2025-12-22T05:00:00Z","v":30453,"vw":2178.506159},{"c":2188.43,"h":2204.02,"l":2174.04,"n":4146,"o":2181.64,"t":"2025-12-23T05:00:00Z","v":25884,"vw":2190.448938},{"c":2182.93,"h":2207.59,"l":2182.93,"n":2412,"o":2187.17,"t":"2025-12-24T05:00:00Z","v":15913,"vw":2189.107137},{"c":2181.54,"h":2196.4089,"l":2175,"n":3058,"o":2195.08,"t":"2025-12-26T05:00:00Z","v":17124,"vw":2183.484991},{"c":2191.9,"h":2199.8,"l":2175.471,"n":4828,"o":2191.33,"t":"2025-12-29T05:00:00Z","v":29868,"vw":2188.599139},{"c":2173.77,"h":2200,"l":2171.16,"n":5254,"o":2191.9,"t":"2025-12-30T05:00:00Z","v":33466,"vw":2179.47086},{"c":2149.65,"h":2180,"l":2147.78,"n":3964,"o":2173.77,"t":"2025-12-31T05:00:00Z","v":28928,"vw":2155.122082},{"c":2130.36,"h":2159.91,"l":2126.36,"n":7147,"o":2143.33,"t":"2026-01-02T05:00:00Z","v":49027,"vw":2138.676009},{"c":2148.38,"h":2172.31,"l":2112.99,"n":8407,"o":2117.85,"t":"2026-01-05T05:00:00Z","v":45850,"vw":2152.518081},{"c":2132.83,"h":2154.19,"l":2097.56,"n":6742,"o":2147.75,"t":"2026-01-06T05:00:00Z","v":40859,"vw":2128.75825},{"c":2145.39,"h":2160,"l":2111.5,"n":5576,"o":2126.92,"t":"2026-01-07T05:00:00Z","v":32636,"vw":2144.676785},{"c":2147.15,"h":2167.18,"l":2136.66,"n":5940,"o":2154.43,"t":"2026-01-08T05:00:00Z","v":45244,"vw":2148.17321},{"c":2132.84,"h":2164.9699,"l":2124.355,"n":6001,"o":2138.69,"t":"2026-01-09T05:00:00Z","v":38188,"vw":2134.776572},{"c":2119.42,"h":2149.74,"l":2104.51,"n":6465,"o":2137.75,"t":"2026-01-12T05:00:00Z","v":35922,"vw":2123.543228},{"c":2097.34,"h":2124,"l":2080.3301,"n":7029,"o":2119.42,"t":"2026-01-13T05:00:00Z","v":39539,"vw":2095.283821},{"c":2097.81,"h":2118.8,"l":2075,"n":6527,"o":2084.51,"t":"2026-01-14T05:00:00Z","v":45961,"vw":2089.742891},{"c":2084.14,"h":2115.53,"l":2074.29,"n":6251,"o":2103.53,"t":"2026-01-15T05:00:00Z","v":34236,"vw":2087.705627},{"c":2059.51,"h":2080.53,"l":2053.56,"n":6159,"o":2072.14,"t":"2026-01-16T05:00:00Z","v":45780,"vw":2063.457626},{"c":2066.87,"h":2083.98,"l":2048.725,"n":8404,"o":2050,"t":"2026-01-20T05:00:00Z","v":54675,"vw":2066.982753},{"c":2060.1,"h":2086.89,"l":2049.7,"n":8424,"o":2067,"t":"2026-01-21T05:00:00Z","v":58059,"vw":2064.498361},{"c":2047.08,"h":2060.55,"l":2011,"n":8059,"o":2047.46,"t":"2026-01-22T05:00:00Z","v":72510,"vw":2047.302932},{"c":2029.21,"h":2055.01,"l":2011.54,"n":6291,"o":2041,"t":"2026-01-23T05:00:00Z","v":50260,"vw":2028.145161},{"c":2033.6,"h":2057.615,"l":2025.79,"n":7849,"o":2038.39,"t":"2026-01-26T05:00:00Z","v":50978,"vw":2035.269779},{"c":2012.36,"h":2033.6,"l":2000.45,"n":8085,"o":2033.6,"t":"2026-01-27T05:00:00Z","v":46463,"vw":2012.205698},{"c":2010.58,"h":2029.41,"l":1999.13,"n":7232,"o":2005,"t":"2026-01-28T05:00:00Z","v":45154,"vw":2015.004803},{"c":2020.62,"h":2037.435,"l":1987.83,"n":7250,"o":2020,"t":"2026-01-29T05:00:00Z","v":56884,"vw":2011.849071},{"c":2040.64,"h":2047.01,"l":2011.115,"n":6091,"o":2020.62,"t":"2026-01-30T05:00:00Z","v":44953,"vw":2034.140652},{"c":2033.99,"h":2057.6,"l":2008.67,"n":7246,"o":2030.73,"t":"2026-02-02T05:00:00Z","v":47132,"vw":2027.97068},{"c":2038.65,"h":2050,"l":2013.51,"n":6349,"o":2023.68,"t":"2026-02-03T05:00:00Z","v":41464,"vw":2034.86268},{"c":2054.08,"h":2078.27,"l":2040.87,"n":9882,"o":2042.46,"t":"2026-02-04T05:00:00Z","v":59333,"vw":2057.452673},{"c":2095.03,"h":2181,"l":2085,"n":11854,"o":2100,"t":"2026-02-05T05:00:00Z","v":69565,"vw":2119.090179},{"c":2102.15,"h":2165,"l":2096.92,"n":8309,"o":2151.1,"t":"2026-02-06T05:00:00Z","v":59322,"vw":2123.372919},{"c":2076.45,"h":2125.14,"l":2066.68,"n":6962,"o":2103.41,"t":"2026-02-09T05:00:00Z","v":46118,"vw":2081.036673},{"c":2103.2,"h":2114.09,"l":2082.04,"n":6458,"o":2085.26,"t":"2026-02-10T05:00:00Z","v":39783,"vw":2102.614578},{"c":2099.06,"h":2118,"l":2066.25,"n":5558,"o":2095.39,"t":"2026-02-11T05:00:00Z","v":36315,"vw":2094.213609},{"c":2081.53,"h":2115.22,"l":2077.58,"n":7948,"o":2103.37,"t":"2026-02-12T05:00:00Z","v":61767,"vw":2092.838533},{"c":2061.88,"h":2083.26,"l":2051.31,"n":6805,"o":2065,"t":"2026-02-13T05:00:00Z","v":48681,"vw":2065.860863},{"c":2084.46,"h":2102.1695,"l":2061.92,"n":6538,"o":2074.79,"t":"2026-02-17T05:00:00Z","v":42714,"vw":2083.881687},{"c":2071.16,"h":2095.92,"l":2056,"n":4939,"o":2084.46,"t":"2026-02-18T05:00:00Z","v":30842,"vw":2068.891555},{"c":2067.69,"h":2079.61,"l":2050.02,"n":5883,"o":2069.48,"t":"2026-02-19T05:00:00Z","v":45018,"vw":2062.553577},{"c":2082.2,"h":2082.48,"l":2050.75,"n":6575,"o":2074.93,"t":"2026-02-20T05:00:00Z","v":41345,"vw":2072.770314},{"c":2066.61,"h":2096.33,"l":2060.0401,"n":5939,"o":2076.52,"t":"2026-02-23T05:00:00Z","v":35771,"vw":2069.10368},{"c":2066.97,"h":2073.22,"l":2041.88,"n":5830,"o":2056.25,"t":"2026-02-24T05:00:00Z","v":31859,"vw":2059.661051},{"c":2076.64,"h":2081.45,"l":2051.1901,"n":6900,"o":2081,"t":"2026-02-25T05:00:00Z","v":50048,"vw":2071.236456},{"c":2064.65,"h":2093.8499,"l":2061.11,"n":7902,"o":2081.98,"t":"2026-02-26T05:00:00Z","v":55943,"vw":2068.572268},{"c":2072.47,"h":2077,"l":2042.8,"n":7762,"o":2067.21,"t":"2026-02-27T05:00:00Z","v":80614,"vw":2067.159826},{"c":2080.8,"h":2086.9609,"l":2042.865,"n":8574,"o":2061.01,"t":"2026-03-02T05:00:00Z","v":57787,"vw":2070.946468},{"c":2038.03,"h":2078.61,"l":2010,"n":7369,"o":2050,"t":"2026-03-03T05:00:00Z","v":49083,"vw":2033.613044},{"c":2040.25,"h":2041.92,"l":2008,"n":6681,"o":2030,"t":"2026-03-04T05:00:00Z","v":47697,"vw":2032.705733},{"c":2019.81,"h":2042.33,"l":2007.73,"n":6223,"o":2030.75,"t":"2026-03-05T05:00:00Z","v":46653,"vw":2021.089122},{"c":1982.67,"h":2002.58,"l":1963.55,"n":8249,"o":2000.45,"t":"2026-03-06T05:00:00Z","v":49393,"vw":1981.596666},{"c":1961.7,"h":2001.58,"l":1928,"n":9244,"o":2001.58,"t":"2026-03-09T04:00:00Z","v":58984,"vw":1950.388646},{"c":1970.64,"h":1989.47,"l":1945,"n":6081,"o":1970.96,"t":"2026-03-10T04:00:00Z","v":45852,"vw":1972.333448},{"c":1956.56,"h":1966.06,"l":1943,"n":5440,"o":1952.35,"t":"2026-03-11T04:00:00Z","v":37865,"vw":1954.804915},{"c":1947.67,"h":1956.61,"l":1929.84,"n":7797,"o":1950,"t":"2026-03-12T04:00:00Z","v":68559,"vw":1944.103452},{"c":1942.78,"h":1966.05,"l":1938.53,"n":6000,"o":1966.05,"t":"2026-03-13T04:00:00Z","v":42666,"vw":1948.226947},{"c":1955.26,"h":1979.77,"l":1942.78,"n":6524,"o":1943.54,"t":"2026-03-16T04:00:00Z","v":42826,"vw":1963.566924},{"c":1966.73,"h":1982.4,"l":1957,"n":6366,"o":1971.33,"t":"2026-03-17T04:00:00Z","v":46104,"vw":1968.571937},{"c":1914.15,"h":1961.712,"l":1906,"n":9800,"o":1956.04,"t":"2026-03-18T04:00:00Z","v":65722,"vw":1920.138723},{"c":1881.52,"h":1920.34,"l":1874.86,"n":8078,"o":1914.15,"t":"2026-03-19T04:00:00Z","v":50196,"vw":1887.72883},{"c":1875.35,"h":1892.71,"l":1866,"n":6809,"o":1887,"t":"2026-03-20T04:00:00Z","v":65664,"vw":1877.104225},{"c":1889.16,"h":1911.06,"l":1886.071,"n":8183,"o":1900.38,"t":"2026-03-23T04:00:00Z","v":74103,"vw":1896.260564},{"c":1898.51,"h":1916.45,"l":1880,"n":6571,"o":1880,"t":"2026-03-24T04:00:00Z","v":54395,"vw":1899.237279},{"c":1892.82,"h":1932.86,"l":1886.605,"n":6938,"o":1913.89,"t":"2026-03-25T04:00:00Z","v":53059,"vw":1899.452098},{"c":1899.64,"h":1907.935,"l":1885.9,"n":7031,"o":1887.89,"t":"2026-03-26T04:00:00Z","v":55482,"vw":1897.022035},{"c":1867.29,"h":1906.096,"l":1863.07,"n":6097,"o":1875.82,"t":"2026-03-27T04:00:00Z","v":39573,"vw":1876.172229},{"c":1886.48,"h":1888.77,"l":1863.1,"n":5927,"o":1877.02,"t":"2026-03-30T04:00:00Z","v":46917,"vw":1881.734282},{"c":1914.07,"h":1919.97,"l":1870.02,"n":6667,"o":1907.34,"t":"2026-03-31T04:00:00Z","v":62144,"vw":1906.815183},{"c":1902.58,"h":1926,"l":1893.925,"n":8245,"o":1916.27,"t":"2026-04-01T04:00:00Z","v":54405,"vw":1904.601842},{"c":1898.98,"h":1925.9999,"l":1883.2,"n":6649,"o":1898.08,"t":"2026-04-02T04:00:00Z","v":46847,"vw":1903.105748},{"c":1907.31,"h":1907.77,"l":1885.9,"n":5879,"o":1898.98,"t":"2026-04-06T04:00:00Z","v":38001,"vw":1902.814443},{"c":1905.57,"h":1916.85,"l":1885.98,"n":8082,"o":1902.1,"t":"2026-04-07T04:00:00Z","v":48570,"vw":1906.05174},{"c":1952.34,"h":1959.83,"l":1932.7901,"n":10265,"o":1942.01,"t":"2026-04-08T04:00:00Z","v":79945,"vw":1947.958202},{"c":1956.63,"h":1978.89,"l":1936.2,"n":7955,"o":1936.2,"t":"2026-04-09T04:00:00Z","v":50179,"vw":1962.549928},{"c":1924.82,"h":1957.465,"l":1920.59,"n":7039,"o":1954.53,"t":"2026-04-10T04:00:00Z","v":51346,"vw":1927.873785},{"c":1949.37,"h":1950.155,"l":1920.3747,"n":7411,"o":1921.74,"t":"2026-04-13T04:00:00Z","v":51312,"vw":1941.545117},{"c":1966.19,"h":1973.44,"l":1930.86,"n":7467,"o":1949.37,"t":"2026-04-14T04:00:00Z","v":49119,"vw":1961.668973},{"c":1983.23,"h":1998.31,"l":1954.94,"n":7746,"o":1966,"t":"2026-04-15T04:00:00Z","v":49953,"vw":1983.891234},{"c":1968.13,"h":1986.95,"l":1958.28,"n":7864,"o":1980,"t":"2026-04-16T04:00:00Z","v":53288,"vw":1969.252089},{"c":1988.36,"h":2009.57,"l":1968,"n":8049,"o":1968.13,"t":"2026-04-17T04:00:00Z","v":61725,"vw":1988.689436},{"c":1964.29,"h":2011.54,"l":1962.22,"n":9024,"o":1969.99,"t":"2026-04-20T04:00:00Z","v":57026,"vw":1974.421759},{"c":1965.84,"h":1987.5,"l":1950.82,"n":8491,"o":1978,"t":"2026-04-21T04:00:00Z","v":56671,"vw":1963.025735},{"c":1944.03,"h":1978.456,"l":1935.5456,"n":6960,"o":1972,"t":"2026-04-22T04:00:00Z","v":44433,"vw":1950.056369},{"c":1929.91,"h":1960.745,"l":1920.62,"n":8008,"o":1948,"t":"2026-04-23T04:00:00Z","v":53696,"vw":1935.976325},{"c":1912.45,"h":1942.81,"l":1902,"n":7434,"o":1921,"t":"2026-04-24T04:00:00Z","v":53957,"vw":1911.076068},{"c":1895.74,"h":1950.865,"l":1895.37,"n":10270,"o":1906.95,"t":"2026-04-27T04:00:00Z","v":70704,"vw":1909.798573},{"c":1908.99,"h":1918.42,"l":1882,"n":11348,"o":1912.05,"t":"2026-04-28T04:00:00Z","v":88239,"vw":1898.678988},{"c":1759.21,"h":1901.18,"l":1740.3,"n":25982,"o":1855.25,"t":"2026-04-29T04:00:00Z","v":217041,"vw":1770.498986},{"c":1772.47,"h":1785.55,"l":1719.41,"n":18458,"o":1760,"t":"2026-04-30T04:00:00Z","v":170183,"vw":1762.51654},{"c":1779.36,"h":1812.075,"l":1778.71,"n":13023,"o":1782.02,"t":"2026-05-01T04:00:00Z","v":124030,"vw":1793.045756},{"c":1751.37,"h":1788.99,"l":1749.225,"n":12378,"o":1772,"t":"2026-05-04T04:00:00Z","v":96359,"vw":1759.858197},{"c":1764.81,"h":1776.0375,"l":1751.61,"n":7405,"o":1758.74,"t":"2026-05-05T04:00:00Z","v":53657,"vw":1767.65339},{"c":1785.58,"h":1805.6,"l":1780.02,"n":8971,"o":1786.11,"t":"2026-05-06T04:00:00Z","v":66938,"vw":1792.438235},{"c":1799.97,"h":1800.25,"l":1770,"n":9609,"o":1781.1,"t":"2026-05-07T04:00:00Z","v":73183,"vw":1791.854613},{"c":1814.64,"h":1825.56,"l":1791.06,"n":8965,"o":1803.41,"t":"2026-05-08T04:00:00Z","v":73376,"vw":1813.336986},{"c":1838.77,"h":1848.44,"l":1823.99,"n":10396,"o":1823.99,"t":"2026-05-11T04:00:00Z","v":79046,"vw":1838.019514},{"c":1833.22,"h":1856.9199,"l":1821,"n":8847,"o":1837.96,"t":"2026-05-12T04:00:00Z","v":74421,"vw":1838.333109},{"c":1820.58,"h":1844.77,"l":1810,"n":9253,"o":1826,"t":"2026-05-13T04:00:00Z","v":73897,"vw":1823.166518},{"c":1846.01,"h":1856.08,"l":1825.28,"n":8369,"o":1825.28,"t":"2026-05-14T04:00:00Z","v":62020,"vw":1844.515362},{"c":1844,"h":1868,"l":1840.355,"n":6670,"o":1855.95,"t":"2026-05-15T04:00:00Z","v":59216,"vw":1849.385927},{"c":1865.59,"h":1876.58,"l":1832.76,"n":9178,"o":1844.91,"t":"2026-05-18T04:00:00Z","v":72623,"vw":1863.186269},{"c":1860.47,"h":1875.1199,"l":1838.72,"n":10064,"o":1854.67,"t":"2026-05-19T04:00:00Z","v":72351,"vw":1861.227576},{"c":1858.6,"h":1869.87,"l":1832.87,"n":10022,"o":1862,"t":"2026-05-20T04:00:00Z","v":84205,"vw":1853.470418},{"c":1853.45,"h":1865.7599,"l":1820,"n":6672,"o":1845,"t":"2026-05-21T04:00:00Z","v":56112,"vw":1852.89071},{"c":1857.89,"h":1862.84,"l":1820.58,"n":6792,"o":1844.44,"t":"2026-05-22T04:00:00Z","v":66805,"vw":1854.070829},{"c":1858.44,"h":1875,"l":1848.245,"n":7354,"o":1858.33,"t":"2026-05-26T04:00:00Z","v":65694,"vw":1858.955237},{"c":1847.87,"h":1875,"l":1841.5701,"n":8336,"o":1855,"t":"2026-05-27T04:00:00Z","v":67309,"vw":1855.443662},{"c":1846.37,"h":1864.6399,"l":1830,"n":10280,"o":1839,"t":"2026-05-28T04:00:00Z","v":80773,"vw":1850.514946},{"c":1815.59,"h":1864.9998,"l":1810.01,"n":9777,"o":1844.42,"t":"2026-05-29T04:00:00Z","v":151391,"vw":1831.717818},{"c":1789.67,"h":1830.04,"l":1782.42,"n":11376,"o":1816.84,"t":"2026-06-01T04:00:00Z","v":88000,"vw":1797.248412},{"c":1787.48,"h":1795.31,"l":1776.01,"n":9954,"o":1781.32,"t":"2026-06-02T04:00:00Z","v":72542,"vw":1787.853275},{"c":1777.63,"h":1797,"l":1761,"n":8546,"o":1780.45,"t":"2026-06-03T04:00:00Z","v":72384,"vw":1777.83088},{"c":1778.35,"h":1816.29,"l":1773.48,"n":7913,"o":1801.07,"t":"2026-06-04T04:00:00Z","v":66264,"vw":1786.494532},{"c":1818.67,"h":1827.01,"l":1792.07,"n":8276,"o":1792.07,"t":"2026-06-05T04:00:00Z","v":70044,"vw":1815.980028},{"c":1795.99,"h":1817.5,"l":1795.42,"n":7373,"o":1803.52,"t":"2026-06-08T04:00:00Z","v":60399,"vw":1804.016772},{"c":1815.35,"h":1823.37,"l":1799.975,"n":8102,"o":1800.39,"t":"2026-06-09T04:00:00Z","v":81722,"vw":1812.135344},{"c":1820.94,"h":1852.47,"l":1815.81,"n":10591,"o":1820,"t":"2026-06-10T04:00:00Z","v":86758,"vw":1827.762368},{"c":1830,"h":1848.8,"l":1821.8765,"n":9283,"o":1829.59,"t":"2026-06-11T04:00:00Z","v":85194,"vw":1837.392307},{"c":1846,"h":1849.93,"l":1824,"n":8101,"o":1841,"t":"2026-06-12T04:00:00Z","v":79740,"vw":1842.242658},{"c":1854.05,"h":1866.5893,"l":1841.19,"n":10211,"o":1850,"t":"2026-06-15T04:00:00Z","v":101310,"vw":1855.980173},{"c":1879.85,"h":1884.8555,"l":1855.43,"n":8858,"o":1867.53,"t":"2026-06-16T04:00:00Z","v":72044,"vw":1876.219692},{"c":1868.43,"h":1900,"l":1856.27,"n":7991,"o":1871.36,"t":"2026-06-17T04:00:00Z","v":59968,"vw":1872.935123},{"c":1847.16,"h":1879.77,"l":1846.03,"n":6402,"o":1871.91,"t":"2026-06-18T04:00:00Z","v":90734,"vw":1851.716235},{"c":1858.91,"h":1878.78,"l":1852.68,"n":6801,"o":1852.68,"t":"2026-06-22T04:00:00Z","v":62889,"vw":1861.984656},{"c":1893.97,"h":1896.14,"l":1860,"n":7135,"o":1868.95,"t":"2026-06-23T04:00:00Z","v":57685,"vw":1887.152535},{"c":1900.36,"h":1924.67,"l":1892.54,"n":6996,"o":1895.42,"t":"2026-06-24T04:00:00Z","v":53735,"vw":1908.168353},{"c":1883.38,"h":1914.8799,"l":1877.55,"n":7873,"o":1895.47,"t":"2026-06-25T04:00:00Z","v":66158,"vw":1889.959475},{"c":1920.06,"h":1925.9999,"l":1897.01,"n":8066,"o":1897.53,"t":"2026-06-26T04:00:00Z","v":145097,"vw":1918.445173},{"c":1956.08,"h":1957.79,"l":1910.58,"n":9931,"o":1925,"t":"2026-06-29T04:00:00Z","v":85236,"vw":1942.757799},{"c":1953.01,"h":1972.41,"l":1932.2,"n":10370,"o":1950.88,"t":"2026-06-30T04:00:00Z","v":80379,"vw":1956.757957},{"c":1916.64,"h":1952.24,"l":1910.92,"n":13136,"o":1940.01,"t":"2026-07-01T04:00:00Z","v":122039,"vw":1934.368961},{"c":1979.65,"h":1982.15,"l":1902.26,"n":9842,"o":1923.89,"t":"2026-07-02T04:00:00Z","v":92596,"vw":1957.770212},{"c":1978.05,"h":1990.6799,"l":1959.98,"n":10020,"o":1986.25,"t":"2026-07-06T04:00:00Z","v":83205,"vw":1972.151084},{"c":1969.34,"h":2016,"l":1964.2,"n":10732,"o":1997.81,"t":"2026-07-07T04:00:00Z","v":85924,"vw":1979.395794},{"c":1957.09,"h":1976.1199,"l":1950.6,"n":8988,"o":1953.55,"t":"2026-07-08T04:00:00Z","v":76360,"vw":1958.592039},{"c":1949.44,"h":1982.493,"l":1944.53,"n":8527,"o":1967.32,"t":"2026-07-09T04:00:00Z","v":61173,"vw":1950.45166},{"c":1949.75,"h":1968.909,"l":1940.49,"n":6420,"o":1954.25,"t":"2026-07-10T04:00:00Z","v":44338,"vw":1949.02981},{"c":1962.27,"h":1970.65,"l":1947.92,"n":6360,"o":1963.91,"t":"2026-07-13T04:00:00Z","v":44269,"vw":1960.659238},{"c":1943.22,"h":1973.414,"l":1941.32,"n":7725,"o":1959.28,"t":"2026-07-14T04:00:00Z","v":70564,"vw":1949.373344},{"c":1922.77,"h":1941.85,"l":1909.67,"n":9872,"o":1931.38,"t":"2026-07-15T04:00:00Z","v":96160,"vw":1925.937515},{"c":1961.25,"h":1963.71,"l":1919.95,"n":7488,"o":1920,"t":"2026-07-16T04:00:00Z","v":56321,"vw":1953.946813},{"c":1972.43,"h":1990.915,"l":1959.2926,"n":6511,"o":1961.26,"t":"2026-07-17T04:00:00Z","v":45044,"vw":1973.345808},{"c":1978.14,"h":1990.97,"l":1970.07,"n":6314,"o":1973.59,"t":"2026-07-20T04:00:00Z","v":45771,"vw":1980.394299},{"c":1962.93,"h":1982.4603,"l":1954.54,"n":6774,"o":1978.14,"t":"2026-07-21T04:00:00Z","v":50887,"vw":1961.803107},{"c":1944.6,"h":1976.325,"l":1935.01,"n":6265,"o":1970,"t":"2026-07-22T04:00:00Z","v":43043,"vw":1945.871728},{"c":1961.57,"h":1964.7,"l":1921.6506,"n":5659,"o":1944.45,"t":"2026-07-23T04:00:00Z","v":37508,"vw":1953.533523},{"c":1994.7,"h":2003.07,"l":1958.2893,"n":6483,"o":1961.2,"t":"2026-07-24T04:00:00Z","v":38161,"vw":1989.696842},{"c":2014.95,"h":2022.83,"l":1994,"n":7010,"o":2005.37,"t":"2026-07-27T04:00:00Z","v":48170,"vw":2014.228813},{"c":2039.35,"h":2054.37,"l":2024.655,"n":9442,"o":2034.62,"t":"2026-07-28T04:00:00Z","v":76776,"vw":2042.887388},{"c":2015,"h":2044.345,"l":2005.45,"n":11026,"o":2013.27,"t":"2026-07-29T04:00:00Z","v":75244,"vw":2022.67351},{"c":1886.16,"h":1974,"l":1867.1801,"n":18372,"o":1958.86,"t":"2026-07-30T04:00:00Z","v":125716,"vw":1893.345082},{"c":1882.34,"h":1901.785,"l":1863.82,"n":13751,"o":1887,"t":"2026-07-31T04:00:00Z","v":123003,"vw":1881.942924},{"c":1879.09,"h":1903.31,"l":1856.73,"n":14040,"o":1882.34,"t":"2026-08-03T04:00:00Z","v":98848,"vw":1874.817199},{"c":1887.65,"h":1910,"l":1870,"n":11249,"o":1879.09,"t":"2026-08-04T04:00:00Z","v":81293,"vw":1884.106823},{"c":1878.03,"h":1904.64,"l":1868,"n":9661,"o":1896.86,"t":"2026-08-05T04:00:00Z","v":71312,"vw":1877.628825},{"c":1871.33,"h":1893.92,"l":1862.69,"n":8064,"o":1893.92,"t":"2026-08-06T04:00:00Z","v":46452,"vw":1870.564853},{"c":1875.05,"h":1884.75,"l":1861.5,"n":7878,"o":1866.13,"t":"2026-08-07T04:00:00Z","v":51338,"vw":1874.177026},{"c":1840.08,"h":1888.67,"l":1837.31,"n":9125,"o":1875.05,"t":"2026-08-10T04:00:00Z","v":56137,"vw":1851.735817},{"c":1841.04,"h":1854.954,"l":1835,"n":7511,"o":1841,"t":"2026-08-11T04:00:00Z","v":56436,"vw":1844.795229},{"c":1842.46,"h":1854.83,"l":1825,"n":7776,"o":1828.81,"t":"2026-08-12T04:00:00Z","v":53801,"vw":1845.877711},{"c":1836.98,"h":1868.4599,"l":1827.12,"n":6739,"o":1850.48,"t":"2026-08-13T04:00:00Z","v":47070,"vw":1838.628348},{"c":1847.24,"h":1849.86,"l":1826.87,"n":5194,"o":1830,"t":"2026-08-14T04:00:00Z","v":39288,"vw":1843.2124},{"c":1799.2,"h":1845.2504,"l":1795.0102,"n":8040,"o":1844.6,"t":"2026-08-17T04:00:00Z","v":51519,"vw":1807.026853},{"c":1815.09,"h":1832.87,"l":1811.385,"n":6682,"o":1820,"t":"2026-08-18T04:00:00Z","v":49818,"vw":1819.058924},{"c":1795.04,"h":1826.96,"l":1793.66,"n":9294,"o":1808.19,"t":"2026-08-19T04:00:00Z","v":67285,"vw":1799.640168},{"c":1788.29,"h":1798.8099,"l":1783,"n":8038,"o":1790,"t":"2026-08-20T04:00:00Z","v":69828,"vw":1791.583182},{"c":1795.62,"h":1802.56,"l":1785.88,"n":9268,"o":1792.71,"t":"2026-08-21T04:00:00Z","v":77794,"vw":1795.061196},{"c":1817.3,"h":1820.75,"l":1794.64,"n":7715,"o":1794.64,"t":"2026-08-24T04:00:00Z","v":57260,"vw":1812.598215},{"c":1808.9,"h":1820.17,"l":1802.99,"n":7217,"o":1818.67,"t":"2026-08-25T04:00:00Z","v":55184,"vw":1813.619609},{"c":1815.57,"h":1831.03,"l":1808.9301,"n":7622,"o":1809,"t":"2026-08-26T04:00:00Z","v":55746,"vw":1817.905766},{"c":1805.82,"h":1832.9,"l":1791.0001,"n":8028,"o":1832.9,"t":"2026-08-27T04:00:00Z","v":62320,"vw":1807.674062},{"c":1818.69,"h":1824.03,"l":1807.15,"n":7163,"o":1815,"t":"2026-08-28T04:00:00Z","v":59678,"vw":1815.665916},{"c":1802.91,"h":1813.69,"l":1798,"n":8091,"o":1810.31,"t":"2026-08-31T04:00:00Z","v":89437,"vw":1804.338599},{"c":1797.28,"h":1819.9999,"l":1793.025,"n":9228,"o":1808.28,"t":"2026-09-01T04:00:00Z","v":73378,"vw":1799.965428},{"c":1816.06,"h":1841.23,"l":1800.5,"n":9758,"o":1817.02,"t":"2026-09-02T04:00:00Z","v":74597,"vw":1822.21125},{"c":1842.98,"h":1849.105,"l":1827.35,"n":7842,"o":1835,"t":"2026-09-03T04:00:00Z","v":55379,"vw":1842.466766},{"c":1826.72,"h":1843.14,"l":1826,"n":8939,"o":1826.91,"t":"2026-09-04T04:00:00Z","v":59001,"vw":1832.853656},{"c":1785.71,"h":1812.99,"l":1785,"n":8633,"o":1803.01,"t":"2026-09-08T04:00:00Z","v":58273,"vw":1794.208297},{"c":1785.74,"h":1788.295,"l":1773,"n":8890,"o":1782.29,"t":"2026-09-09T04:00:00Z","v":60721,"vw":1783.487055},{"c":1781.71,"h":1803.6,"l":1767.5975,"n":8370,"o":1798.44,"t":"2026-09-10T04:00:00Z","v":60364,"vw":1776.23003},{"c":1784.18,"h":1793.39,"l":1769.43,"n":6986,"o":1793,"t":"2026-09-11T04:00:00Z","v":47208,"vw":1781.889584},{"c":1798.46,"h":1807,"l":1788.604,"n":6554,"o":1795.11,"t":"2026-09-14T04:00:00Z","v":49077,"vw":1798.044092},{"c":1791.98,"h":1801.07,"l":1779.575,"n":7548,"o":1798.46,"t":"2026-09-15T04:00:00Z","v":47249,"vw":1789.826969},{"c":1787.65,"h":1800,"l":1778.14,"n":7025,"o":1791.24,"t":"2026-09-16T04:00:00Z","v":46509,"vw":1789.954395},{"c":1785.24,"h":1800,"l":1781.24,"n":7445,"o":1800,"t":"2026-09-17T04:00:00Z","v":69580,"vw":1789.598221},{"c":1776.33,"h":1791.74,"l":1771.76,"n":7652,"o":1779.03,"t":"2026-09-18T04:00:00Z","v":167731,"vw":1778.444914},{"c":1774.64,"h":1793.9999,"l":1772.83,"n":9688,"o":1776.47,"t":"2026-09-21T04:00:00Z","v":87713,"vw":1779.523482},{"c":1763.36,"h":1780.54,"l":1746.45,"n":8623,"o":1775,"t":"2026-09-22T04:00:00Z","v":67085,"vw":1759.725291},{"c":1741.87,"h":1771.49,"l":1739.01,"n":9718,"o":1756.3,"t":"2026-09-23T04:00:00Z","v":67444,"vw":1750.533606},{"c":1735.23,"h":1762.96,"l":1732.58,"n":9934,"o":1747.23,"t":"2026-09-24T04:00:00Z","v":79148,"vw":1741.471266},{"c":1727.73,"h":1740.62,"l":1716,"n":10641,"o":1739.61,"t":"2026-09-25T04:00:00Z","v":79297,"vw":1723.834999},{"c":1740.4,"h":1741.46,"l":1716.5,"n":11180,"o":1725.4,"t":"2026-09-28T04:00:00Z","v":73031,"vw":1735.819706},{"c":1740.09,"h":1742.98,"l":1726.715,"n":8331,"o":1735.85,"t":"2026-09-29T04:00:00Z","v":57743,"vw":1736.983831},{"c":1712.45,"h":1741.74,"l":1712.45,"n":9523,"o":1740.09,"t":"2026-09-30T04:00:00Z","v":82968,"vw":1721.245918},{"c":1726.11,"h":1729.65,"l":1704.17,"n":11627,"o":1710,"t":"2026-10-01T04:00:00Z","v":100445,"vw":1720.708405},{"c":1737.18,"h":1739.16,"l":1717.37,"n":10989,"o":1728.13,"t":"2026-10-02T04:00:00Z","v":91297,"vw":1731.955544},{"c":1726.58,"h":1749.39,"l":1722.83,"n":11144,"o":1745.53,"t":"2026-10-05T04:00:00Z","v":120489,"vw":1732.61702},{"c":1738.33,"h":1749.18,"l":1720.05,"n":9969,"o":1730.13,"t":"2026-10-06T04:00:00Z","v":96165,"vw":1738.13607},{"c":1728.2,"h":1736.025,"l":1720.7101,"n":10345,"o":1722.7,"t":"2026-10-07T04:00:00Z","v":87400,"vw":1728.696706},{"c":1767.82,"h":1778.67,"l":1722.0825,"n":9414,"o":1725.63,"t":"2026-10-08T04:00:00Z","v":69137,"vw":1757.670437},{"c":1760.74,"h":1773.57,"l":1759.02,"n":8652,"o":1764.83,"t":"2026-10-09T04:00:00Z","v":57231,"vw":1765.412068},{"c":1790.32,"h":1793.95,"l":1767.63,"n":7902,"o":1770,"t":"2026-10-12T04:00:00Z","v":58795,"vw":1786.902103},{"c":1789.27,"h":1803.22,"l":1785,"n":7448,"o":1801.47,"t":"2026-10-13T04:00:00Z","v":50909,"vw":1792.953225},{"c":1797.1,"h":1797.73,"l":1771.33,"n":6847,"o":1789.27,"t":"2026-10-14T04:00:00Z","v":47451,"vw":1791.879854},{"c":1824.54,"h":1849,"l":1813.6901,"n":8925,"o":1818.18,"t":"2026-10-15T04:00:00Z","v":56369,"vw":1827.341016},{"c":1850.13,"h":1858.625,"l":1832.525,"n":11326,"o":1838.03,"t":"2026-10-16T04:00:00Z","v":101029,"vw":1848.147986},{"c":1855.84,"h":1863.36,"l":1843.3,"n":9395,"o":1843.3,"t":"2026-10-19T04:00:00Z","v":67331,"vw":1854.782367},{"c":1884.1,"h":1884.68,"l":1856,"n":8866,"o":1862.59,"t":"2026-10-20T04:00:00Z","v":58262,"vw":1876.972865},{"c":1871.94,"h":1891,"l":1866.51,"n":8355,"o":1885.06,"t":"2026-10-21T04:00:00Z","v":61817,"vw":1874.993666},{"c":1905.39,"h":1909.28,"l":1872.745,"n":9095,"o":1878.41,"t":"2026-10-22T04:00:00Z","v":53275,"vw":1901.863294}],"volatilityBars":[{"c":1757.03,"h":1780.54,"l":1756.755,"n":452,"o":1775,"t":"2026-09-22T13:30:00Z","v":3456,"vw":1766.995222},{"c":1762.475,"h":1763.07,"l":1753.45,"n":235,"o":1757,"t":"2026-09-22T13:45:00Z","v":1123,"vw":1758.124238},{"c":1753.99,"h":1766.32,"l":1753.99,"n":440,"o":1762.1975,"t":"2026-09-22T14:00:00Z","v":3211,"vw":1759.425604},{"c":1753.2586,"h":1756.0999,"l":1751.93,"n":301,"o":1753.99,"t":"2026-09-22T14:15:00Z","v":2503,"vw":1754.353263},{"c":1755.485,"h":1755.5899,"l":1750.03,"n":593,"o":1751.01,"t":"2026-09-22T14:30:00Z","v":6202,"vw":1752.435683},{"c":1749,"h":1756.34,"l":1749,"n":352,"o":1756.34,"t":"2026-09-22T14:45:00Z","v":2320,"vw":1751.513073},{"c":1747.5,"h":1750.89,"l":1747.14,"n":219,"o":1750.86,"t":"2026-09-22T15:00:00Z","v":1009,"vw":1749.406373},{"c":1752.025,"h":1752.73,"l":1748.65,"n":269,"o":1748.67,"t":"2026-09-22T15:15:00Z","v":1953,"vw":1751.298974},{"c":1748.6242,"h":1751.54,"l":1746.9916,"n":266,"o":1751.11,"t":"2026-09-22T15:30:00Z","v":1729,"vw":1749.876979},{"c":1749.415,"h":1750.1417,"l":1746.45,"n":206,"o":1746.92,"t":"2026-09-22T15:45:00Z","v":921,"vw":1748.145188},{"c":1751.21,"h":1751.74,"l":1749.33,"n":156,"o":1749.535,"t":"2026-09-22T16:00:00Z","v":910,"vw":1750.296042},{"c":1758.795,"h":1758.795,"l":1750.39,"n":221,"o":1751.16,"t":"2026-09-22T16:15:00Z","v":2286,"vw":1752.127512},{"c":1756.3,"h":1759.145,"l":1755.83,"n":174,"o":1758.72,"t":"2026-09-22T16:30:00Z","v":787,"vw":1757.672179},{"c":1759.27,"h":1759.27,"l":1756.72,"n":133,"o":1756.8,"t":"2026-09-22T16:45:00Z","v":842,"vw":1757.353779},{"c":1759.99,"h":1760.06,"l":1759.055,"n":89,"o":1759.395,"t":"2026-09-22T17:00:00Z","v":385,"vw":1759.627435},{"c":1758.37,"h":1759.22,"l":1757.22,"n":226,"o":1759.22,"t":"2026-09-22T17:15:00Z","v":2076,"vw":1758.203454},{"c":1762.19,"h":1762.85,"l":1758.98,"n":108,"o":1758.98,"t":"2026-09-22T17:30:00Z","v":575,"vw":1761.313854},{"c":1764.69,"h":1768.135,"l":1761.6159,"n":222,"o":1761.6159,"t":"2026-09-22T17:45:00Z","v":1060,"vw":1764.923842},{"c":1763.1042,"h":1764.67,"l":1761.775,"n":197,"o":1764.67,"t":"2026-09-22T18:00:00Z","v":842,"vw":1762.776109},{"c":1760.36,"h":1762.7366,"l":1760.36,"n":176,"o":1762,"t":"2026-09-22T18:15:00Z","v":797,"vw":1761.687897},{"c":1761.79,"h":1761.79,"l":1760.25,"n":147,"o":1760.71,"t":"2026-09-22T18:30:00Z","v":620,"vw":1760.710664},{"c":1761.52,"h":1764.175,"l":1761.52,"n":170,"o":1763.02,"t":"2026-09-22T18:45:00Z","v":780,"vw":1762.607183},{"c":1763.0825,"h":1763.18,"l":1760.81,"n":197,"o":1761.4275,"t":"2026-09-22T19:00:00Z","v":1006,"vw":1762.350462},{"c":1766.055,"h":1768.2799,"l":1762.9125,"n":404,"o":1762.9125,"t":"2026-09-22T19:15:00Z","v":1956,"vw":1766.291197},{"c":1765.045,"h":1768.99,"l":1764.28,"n":430,"o":1766.29,"t":"2026-09-22T19:30:00Z","v":2549,"vw":1766.884821},{"c":1763.37,"h":1765.82,"l":1761.32,"n":1264,"o":1765.34,"t":"2026-09-22T19:45:00Z","v":7975,"vw":1763.430473},{"c":1763.36,"h":1763.36,"l":1763.02,"n":53,"o":1763.02,"t":"2026-09-22T20:00:00Z","v":14854,"vw":1763.359765},{"c":1763.42,"h":1763.42,"l":1763.42,"n":1,"o":1763.42,"t":"2026-09-22T20:15:00Z","v":20,"vw":1763.42},{"c":1764.78,"h":1769.87,"l":1756.3,"n":137,"o":1756.3,"t":"2026-09-23T13:30:00Z","v":1627,"vw":1758.742174},{"c":1757.89,"h":1763.495,"l":1755.36,"n":134,"o":1763.495,"t":"2026-09-23T13:45:00Z","v":727,"vw":1759.696063},{"c":1765.415,"h":1766.69,"l":1757.63,"n":213,"o":1759.32,"t":"2026-09-23T14:00:00Z","v":1041,"vw":1761.763758},{"c":1764.99,"h":1769.335,"l":1761.88,"n":282,"o":1766.27,"t":"2026-09-23T14:15:00Z","v":2174,"vw":1766.357307},{"c":1771.3475,"h":1771.49,"l":1765.52,"n":223,"o":1765.52,"t":"2026-09-23T14:30:00Z","v":1391,"vw":1769.957755},{"c":1763.63,"h":1769.69,"l":1763.07,"n":200,"o":1769.64,"t":"2026-09-23T14:45:00Z","v":1049,"vw":1766.196242},{"c":1766.15,"h":1766.15,"l":1763.04,"n":308,"o":1763.64,"t":"2026-09-23T15:00:00Z","v":1335,"vw":1764.086379},{"c":1765.3642,"h":1768.9599,"l":1765.3642,"n":200,"o":1766.2,"t":"2026-09-23T15:15:00Z","v":1135,"vw":1767.644725},{"c":1764.56,"h":1767.51,"l":1763.9,"n":200,"o":1765.03,"t":"2026-09-23T15:30:00Z","v":697,"vw":1765.350743},{"c":1764.74,"h":1765.71,"l":1762.975,"n":340,"o":1764.08,"t":"2026-09-23T15:45:00Z","v":1381,"vw":1764.308974},{"c":1763.26,"h":1764.01,"l":1762.5,"n":112,"o":1763.85,"t":"2026-09-23T16:00:00Z","v":508,"vw":1763.3078},{"c":1761.1,"h":1763.21,"l":1760.35,"n":231,"o":1763.21,"t":"2026-09-23T16:15:00Z","v":1050,"vw":1761.615096},{"c":1755.37,"h":1761.78,"l":1755.36,"n":269,"o":1761.78,"t":"2026-09-23T16:30:00Z","v":1756,"vw":1758.998107},{"c":1753.39,"h":1756.51,"l":1752.4,"n":504,"o":1756.14,"t":"2026-09-23T16:45:00Z","v":3046,"vw":1753.794372},{"c":1754.33,"h":1755.5,"l":1750.17,"n":551,"o":1754.08,"t":"2026-09-23T17:00:00Z","v":4319,"vw":1753.853897},{"c":1754.7375,"h":1755.59,"l":1752.8,"n":365,"o":1754.935,"t":"2026-09-23T17:15:00Z","v":3174,"vw":1754.228544},{"c":1754.675,"h":1756.33,"l":1753.14,"n":320,"o":1754.49,"t":"2026-09-23T17:30:00Z","v":2445,"vw":1755.262245},{"c":1754.11,"h":1755.96,"l":1752.06,"n":373,"o":1754.865,"t":"2026-09-23T17:45:00Z","v":2294,"vw":1753.79848},{"c":1751.25,"h":1755.61,"l":1746.75,"n":351,"o":1755.41,"t":"2026-09-23T18:00:00Z","v":2401,"vw":1750.628137},{"c":1747.09,"h":1751.57,"l":1746.24,"n":270,"o":1749.92,"t":"2026-09-23T18:15:00Z","v":2072,"vw":1748.369663},{"c":1744.965,"h":1747.28,"l":1742.4001,"n":348,"o":1747.28,"t":"2026-09-23T18:30:00Z","v":2997,"vw":1744.128485},{"c":1746.94,"h":1746.94,"l":1742.93,"n":239,"o":1744.68,"t":"2026-09-23T18:45:00Z","v":1172,"vw":1745.08074},{"c":1743.39,"h":1746.3,"l":1743.39,"n":375,"o":1746.13,"t":"2026-09-23T19:00:00Z","v":1920,"vw":1744.516595},{"c":1742.39,"h":1745.23,"l":1740.78,"n":371,"o":1743.715,"t":"2026-09-23T19:15:00Z","v":1887,"vw":1741.712788},{"c":1744.82,"h":1745.17,"l":1742.3201,"n":593,"o":1744.31,"t":"2026-09-23T19:30:00Z","v":2616,"vw":1744.11368},{"c":1743.055,"h":1744.89,"l":1739.01,"n":1293,"o":1744.535,"t":"2026-09-23T19:45:00Z","v":8307,"vw":1742.223115},{"c":1741.87,"h":1741.87,"l":1741.87,"n":43,"o":1741.87,"t":"2026-09-23T20:00:00Z","v":11078,"vw":1741.87},{"c":1750.115,"h":1758.565,"l":1745.0701,"n":198,"o":1747.23,"t":"2026-09-24T13:30:00Z","v":1943,"vw":1749.30996},{"c":1754.56,"h":1757.7396,"l":1745.7704,"n":159,"o":1752.675,"t":"2026-09-24T13:45:00Z","v":881,"vw":1751.62184},{"c":1757.68,"h":1759.36,"l":1753,"n":302,"o":1756.53,"t":"2026-09-24T14:00:00Z","v":1712,"vw":1757.129082},{"c":1753.38,"h":1758.175,"l":1753.325,"n":255,"o":1757.675,"t":"2026-09-24T14:15:00Z","v":1297,"vw":1755.967517},{"c":1760.255,"h":1762.96,"l":1754.365,"n":253,"o":1755.9899,"t":"2026-09-24T14:30:00Z","v":1795,"vw":1759.033635},{"c":1756.715,"h":1759.465,"l":1756.64,"n":269,"o":1758.3336,"t":"2026-09-24T14:45:00Z","v":1189,"vw":1758.45641},{"c":1749.27,"h":1757.16,"l":1748.395,"n":435,"o":1757.16,"t":"2026-09-24T15:00:00Z","v":3158,"vw":1751.663808},{"c":1747.91,"h":1749.455,"l":1747.725,"n":231,"o":1749.45,"t":"2026-09-24T15:15:00Z","v":1193,"vw":1748.24814},{"c":1746.9,"h":1748.76,"l":1746.66,"n":204,"o":1747.68,"t":"2026-09-24T15:30:00Z","v":866,"vw":1747.736263},{"c":1744.105,"h":1747.12,"l":1742.99,"n":193,"o":1747.12,"t":"2026-09-24T15:45:00Z","v":1095,"vw":1744.43556},{"c":1745.37,"h":1746.12,"l":1743.86,"n":293,"o":1743.86,"t":"2026-09-24T16:00:00Z","v":2488,"vw":1744.956407},{"c":1748.425,"h":1752.4899,"l":1745.37,"n":387,"o":1745.37,"t":"2026-09-24T16:15:00Z","v":4159,"vw":1747.351966},{"c":1748.68,"h":1750,"l":1747.86,"n":228,"o":1749.72,"t":"2026-09-24T16:30:00Z","v":1770,"vw":1748.678088},{"c":1748.82,"h":1750,"l":1747.4807,"n":167,"o":1747.7886,"t":"2026-09-24T16:45:00Z","v":1051,"vw":1749.004216},{"c":1748.55,"h":1748.55,"l":1745.4001,"n":363,"o":1747.75,"t":"2026-09-24T17:00:00Z","v":2145,"vw":1746.9224},{"c":1747.64,"h":1748.99,"l":1746.84,"n":191,"o":1748.64,"t":"2026-09-24T17:15:00Z","v":791,"vw":1747.915931},{"c":1746.54,"h":1747.715,"l":1745.03,"n":264,"o":1747.64,"t":"2026-09-24T17:30:00Z","v":1886,"vw":1746.151329},{"c":1747.63,"h":1747.65,"l":1743.9567,"n":138,"o":1745.47,"t":"2026-09-24T17:45:00Z","v":731,"vw":1746.18615},{"c":1741.72,"h":1747.89,"l":1741.72,"n":146,"o":1747.89,"t":"2026-09-24T18:00:00Z","v":695,"vw":1745.174782},{"c":1743.095,"h":1744.99,"l":1741.5141,"n":286,"o":1741.5141,"t":"2026-09-24T18:15:00Z","v":1231,"vw":1742.888991},{"c":1742.295,"h":1743.555,"l":1739.6,"n":376,"o":1742.67,"t":"2026-09-24T18:30:00Z","v":2148,"vw":1741.362738},{"c":1741.2,"h":1741.79,"l":1740,"n":319,"o":1741.43,"t":"2026-09-24T18:45:00Z","v":1632,"vw":1741.135064},{"c":1740.38,"h":1742.485,"l":1740.09,"n":325,"o":1741.2,"t":"2026-09-24T19:00:00Z","v":1859,"vw":1741.676425},{"c":1740.248,"h":1741.49,"l":1737.36,"n":654,"o":1739.5,"t":"2026-09-24T19:15:00Z","v":3455,"vw":1739.404379},{"c":1740.45,"h":1741.37,"l":1738.4011,"n":545,"o":1739.7,"t":"2026-09-24T19:30:00Z","v":3696,"vw":1740.534128},{"c":1734.68,"h":1739.985,"l":1732.58,"n":1840,"o":1739.96,"t":"2026-09-24T19:45:00Z","v":16513,"vw":1735.170839},{"c":1735.23,"h":1735.23,"l":1730.37,"n":56,"o":1735.23,"t":"2026-09-24T20:00:00Z","v":15521,"vw":1735.225142},{"c":1733.655,"h":1740.62,"l":1731.85,"n":175,"o":1739.61,"t":"2026-09-25T13:30:00Z","v":1310,"vw":1737.277181},{"c":1727.27,"h":1733.875,"l":1727.27,"n":192,"o":1733.5,"t":"2026-09-25T13:45:00Z","v":866,"vw":1730.933324},{"c":1723.16,"h":1727.63,"l":1719.94,"n":474,"o":1727.63,"t":"2026-09-25T14:00:00Z","v":4103,"vw":1722.64134},{"c":1721.9525,"h":1728.21,"l":1720.58,"n":258,"o":1725.015,"t":"2026-09-25T14:15:00Z","v":1007,"vw":1723.720396},{"c":1722.07,"h":1724.12,"l":1720.2,"n":403,"o":1721.95,"t":"2026-09-25T14:30:00Z","v":1718,"vw":1722.047461},{"c":1719.3,"h":1724.8,"l":1718.7,"n":273,"o":1723.52,"t":"2026-09-25T14:45:00Z","v":1453,"vw":1721.526438},{"c":1718,"h":1721.2766,"l":1716.22,"n":394,"o":1720.55,"t":"2026-09-25T15:00:00Z","v":2198,"vw":1718.905182},{"c":1720.41,"h":1721.63,"l":1716.6,"n":305,"o":1716.6,"t":"2026-09-25T15:15:00Z","v":2067,"vw":1718.803527},{"c":1719.19,"h":1721.21,"l":1718,"n":424,"o":1720.4925,"t":"2026-09-25T15:30:00Z","v":2134,"vw":1719.776745},{"c":1719.7701,"h":1722.102,"l":1718.23,"n":221,"o":1719.2175,"t":"2026-09-25T15:45:00Z","v":1138,"vw":1719.827924},{"c":1725.09,"h":1725.24,"l":1720.99,"n":427,"o":1721.65,"t":"2026-09-25T16:00:00Z","v":2632,"vw":1722.994863},{"c":1720.875,"h":1724,"l":1720.42,"n":324,"o":1724,"t":"2026-09-25T16:15:00Z","v":1640,"vw":1722.085465},{"c":1720.37,"h":1721.86,"l":1718.79,"n":309,"o":1721.16,"t":"2026-09-25T16:30:00Z","v":2310,"vw":1720.154704},{"c":1720.995,"h":1721.29,"l":1718.74,"n":261,"o":1720.37,"t":"2026-09-25T16:45:00Z","v":2065,"vw":1720.371397},{"c":1720.33,"h":1720.955,"l":1719.87,"n":391,"o":1720.66,"t":"2026-09-25T17:00:00Z","v":2939,"vw":1720.384151},{"c":1719.01,"h":1719.74,"l":1716,"n":436,"o":1719.74,"t":"2026-09-25T17:15:00Z","v":3257,"vw":1718.130293},{"c":1722.07,"h":1722.81,"l":1719.36,"n":191,"o":1719.36,"t":"2026-09-25T17:30:00Z","v":1876,"vw":1721.238766},{"c":1720.9801,"h":1722.01,"l":1720.97,"n":268,"o":1721.36,"t":"2026-09-25T17:45:00Z","v":1296,"vw":1721.379489},{"c":1719.72,"h":1722.17,"l":1718.99,"n":375,"o":1721.35,"t":"2026-09-25T18:00:00Z","v":2262,"vw":1721.265042},{"c":1719.66,"h":1720.97,"l":1718.8501,"n":245,"o":1720.19,"t":"2026-09-25T18:15:00Z","v":1263,"vw":1720.049921},{"c":1719.515,"h":1720.3,"l":1718.58,"n":304,"o":1720.1,"t":"2026-09-25T18:30:00Z","v":3301,"vw":1719.582048},{"c":1720.21,"h":1722.0399,"l":1719.64,"n":231,"o":1720.24,"t":"2026-09-25T18:45:00Z","v":1574,"vw":1720.162099},{"c":1724.895,"h":1725.02,"l":1719.46,"n":440,"o":1720.1825,"t":"2026-09-25T19:00:00Z","v":2842,"vw":1721.600893},{"c":1723.87,"h":1726.48,"l":1722.15,"n":498,"o":1724.1,"t":"2026-09-25T19:15:00Z","v":4307,"vw":1724.027663},{"c":1728.39,"h":1728.39,"l":1723.82,"n":484,"o":1723.82,"t":"2026-09-25T19:30:00Z","v":3289,"vw":1725.168185},{"c":1727.54,"h":1731.214,"l":1725.97,"n":1292,"o":1729.979,"t":"2026-09-25T19:45:00Z","v":10008,"vw":1728.086647},{"c":1727.73,"h":1727.73,"l":1727.73,"n":51,"o":1727.73,"t":"2026-09-25T20:00:00Z","v":11673,"vw":1727.73},{"c":1726,"h":1726,"l":1726,"n":2,"o":1726,"t":"2026-09-28T10:00:00Z","v":311,"vw":1726},{"c":1721.04,"h":1729.93,"l":1716.5,"n":235,"o":1725.4,"t":"2026-09-28T13:30:00Z","v":2784,"vw":1725.203326},{"c":1725.23,"h":1732.138,"l":1719.5,"n":356,"o":1721.015,"t":"2026-09-28T13:45:00Z","v":2091,"vw":1725.630011},{"c":1732.26,"h":1732.26,"l":1723.3,"n":409,"o":1723.3,"t":"2026-09-28T14:00:00Z","v":2224,"vw":1727.665327},{"c":1735.21,"h":1736.68,"l":1731.0344,"n":446,"o":1735.0772,"t":"2026-09-28T14:15:00Z","v":3088,"vw":1734.684169},{"c":1737.59,"h":1738.4,"l":1735.01,"n":318,"o":1735.21,"t":"2026-09-28T14:30:00Z","v":1760,"vw":1736.683139},{"c":1730.51,"h":1739.4197,"l":1730.345,"n":356,"o":1736.23,"t":"2026-09-28T14:45:00Z","v":1648,"vw":1733.99477},{"c":1732.36,"h":1734,"l":1730.04,"n":321,"o":1730.52,"t":"2026-09-28T15:00:00Z","v":1734,"vw":1732.402716},{"c":1732.96,"h":1735.33,"l":1728.635,"n":468,"o":1731.54,"t":"2026-09-28T15:15:00Z","v":2391,"vw":1732.701429},{"c":1733.93,"h":1734.04,"l":1731.2859,"n":85,"o":1733.08,"t":"2026-09-28T15:30:00Z","v":422,"vw":1732.587916},{"c":1730.27,"h":1733.909,"l":1728.8623,"n":313,"o":1732.425,"t":"2026-09-28T15:45:00Z","v":2127,"vw":1731.350784},{"c":1731.14,"h":1732.865,"l":1730.04,"n":278,"o":1730.72,"t":"2026-09-28T16:00:00Z","v":1395,"vw":1731.353038},{"c":1736.345,"h":1736.345,"l":1731.32,"n":302,"o":1731.32,"t":"2026-09-28T16:15:00Z","v":1578,"vw":1733.416718},{"c":1735.957,"h":1736.4237,"l":1733.09,"n":301,"o":1736.11,"t":"2026-09-28T16:30:00Z","v":1440,"vw":1735.072298},{"c":1736.33,"h":1736.33,"l":1732.52,"n":177,"o":1735,"t":"2026-09-28T16:45:00Z","v":926,"vw":1734.530768},{"c":1737.53,"h":1738.05,"l":1734.66,"n":235,"o":1736.247,"t":"2026-09-28T17:00:00Z","v":1156,"vw":1736.198949},{"c":1734.345,"h":1736.27,"l":1731.98,"n":284,"o":1734.95,"t":"2026-09-28T17:15:00Z","v":1144,"vw":1734.789026},{"c":1734.98,"h":1736.01,"l":1731.27,"n":315,"o":1734.275,"t":"2026-09-28T17:30:00Z","v":1967,"vw":1734.375729},{"c":1738.09,"h":1738.09,"l":1734.185,"n":418,"o":1735,"t":"2026-09-28T17:45:00Z","v":3398,"vw":1735.394882},{"c":1734.72,"h":1738.375,"l":1734.72,"n":319,"o":1738.375,"t":"2026-09-28T18:00:00Z","v":1358,"vw":1736.84823},{"c":1736.48,"h":1737.27,"l":1732.73,"n":311,"o":1734.87,"t":"2026-09-28T18:15:00Z","v":1641,"vw":1735.512196},{"c":1738.05,"h":1738.28,"l":1735.05,"n":359,"o":1736.0275,"t":"2026-09-28T18:30:00Z","v":1468,"vw":1737.154982},{"c":1734.395,"h":1738.24,"l":1734.395,"n":357,"o":1737.76,"t":"2026-09-28T18:45:00Z","v":1947,"vw":1737.001809},{"c":1735.855,"h":1737.47,"l":1732.76,"n":457,"o":1732.83,"t":"2026-09-28T19:00:00Z","v":2409,"vw":1734.354803},{"c":1737.07,"h":1738.19,"l":1730.92,"n":695,"o":1735.41,"t":"2026-09-28T19:15:00Z","v":3482,"vw":1734.438491},{"c":1739.17,"h":1739.87,"l":1733.86,"n":606,"o":1736.93,"t":"2026-09-28T19:30:00Z","v":2726,"vw":1737.154466},{"c":1739.65,"h":1741.46,"l":1738.58,"n":1333,"o":1739.18,"t":"2026-09-28T19:45:00Z","v":8811,"vw":1740.166667},{"c":1740.4,"h":1740.4,"l":1740.4,"n":41,"o":1740.4,"t":"2026-09-28T20:00:00Z","v":12736,"vw":1740.4},{"c":1727.25,"h":1732.43,"l":1727.25,"n":7,"o":1727.25,"t":"2026-09-29T11:00:00Z","v":50,"vw":1729.567368},{"c":1713.9708,"h":1713.9708,"l":1713.9708,"n":3,"o":1713.9708,"t":"2026-09-29T11:45:00Z","v":27,"vw":1713.9708},{"c":1735.43,"h":1740.39,"l":1730.05,"n":205,"o":1735.85,"t":"2026-09-29T13:30:00Z","v":1818,"vw":1735.532803},{"c":1734.28,"h":1740.88,"l":1732.48,"n":100,"o":1735.43,"t":"2026-09-29T13:45:00Z","v":427,"vw":1736.932106},{"c":1737.54,"h":1737.54,"l":1732.4243,"n":130,"o":1734.4,"t":"2026-09-29T14:00:00Z","v":783,"vw":1736.298784},{"c":1733.14,"h":1738.5083,"l":1730.59,"n":196,"o":1735.09,"t":"2026-09-29T14:15:00Z","v":1088,"vw":1734.692827},{"c":1729.22,"h":1733.99,"l":1727.98,"n":274,"o":1732.295,"t":"2026-09-29T14:30:00Z","v":1522,"vw":1730.216866},{"c":1728.12,"h":1730.42,"l":1726.715,"n":142,"o":1727.81,"t":"2026-09-29T14:45:00Z","v":512,"vw":1728.686739},{"c":1733.26,"h":1734.51,"l":1729.055,"n":332,"o":1729.08,"t":"2026-09-29T15:00:00Z","v":1994,"vw":1732.867143},{"c":1738.62,"h":1739.77,"l":1733.57,"n":489,"o":1733.575,"t":"2026-09-29T15:15:00Z","v":3871,"vw":1736.713664},{"c":1736.425,"h":1738.605,"l":1735.26,"n":216,"o":1738.605,"t":"2026-09-29T15:30:00Z","v":896,"vw":1736.791215},{"c":1732.42,"h":1736.42,"l":1732.32,"n":222,"o":1735.03,"t":"2026-09-29T15:45:00Z","v":817,"vw":1733.917595},{"c":1731.165,"h":1733.38,"l":1729.19,"n":259,"o":1733.38,"t":"2026-09-29T16:00:00Z","v":1925,"vw":1730.711504},{"c":1730.22,"h":1732.9899,"l":1729.7801,"n":296,"o":1731.165,"t":"2026-09-29T16:15:00Z","v":3422,"vw":1732.156886},{"c":1733.96,"h":1734.1585,"l":1730.8,"n":148,"o":1730.8,"t":"2026-09-29T16:30:00Z","v":1085,"vw":1732.104349},{"c":1733.755,"h":1733.815,"l":1731.1675,"n":226,"o":1733.03,"t":"2026-09-29T16:45:00Z","v":900,"vw":1732.505433},{"c":1734.61,"h":1735.395,"l":1732,"n":115,"o":1733.535,"t":"2026-09-29T17:00:00Z","v":582,"vw":1733.41485},{"c":1736.345,"h":1736.345,"l":1734.665,"n":190,"o":1734.665,"t":"2026-09-29T17:15:00Z","v":935,"vw":1735.486101},{"c":1735.47,"h":1737.8,"l":1735.47,"n":176,"o":1736.345,"t":"2026-09-29T17:30:00Z","v":875,"vw":1736.43587},{"c":1734.73,"h":1735.85,"l":1733.585,"n":196,"o":1735.275,"t":"2026-09-29T17:45:00Z","v":855,"vw":1734.420339},{"c":1732.12,"h":1734.85,"l":1731.675,"n":164,"o":1734.435,"t":"2026-09-29T18:00:00Z","v":869,"vw":1733.851048},{"c":1732.25,"h":1734.51,"l":1731.76,"n":216,"o":1732.16,"t":"2026-09-29T18:15:00Z","v":1246,"vw":1733.520571},{"c":1736.975,"h":1737.21,"l":1732.25,"n":168,"o":1732.25,"t":"2026-09-29T18:30:00Z","v":985,"vw":1735.07256},{"c":1737.075,"h":1737.15,"l":1734.02,"n":293,"o":1736.845,"t":"2026-09-29T18:45:00Z","v":1962,"vw":1735.621571},{"c":1737.1,"h":1737.45,"l":1734.24,"n":375,"o":1736.15,"t":"2026-09-29T19:00:00Z","v":1905,"vw":1735.946682},{"c":1736.31,"h":1737.528,"l":1735.205,"n":400,"o":1737.105,"t":"2026-09-29T19:15:00Z","v":1708,"vw":1736.556434},{"c":1741.005,"h":1742.16,"l":1736.37,"n":550,"o":1736.37,"t":"2026-09-29T19:30:00Z","v":3428,"vw":1740.08569},{"c":1740.55,"h":1742.98,"l":1740.08,"n":1235,"o":1741.56,"t":"2026-09-29T19:45:00Z","v":7475,"vw":1741.487598},{"c":1740.09,"h":1740.09,"l":1740.09,"n":58,"o":1740.09,"t":"2026-09-29T20:00:00Z","v":11506,"vw":1740.09},{"c":1742,"h":1742,"l":1742,"n":8,"o":1742,"t":"2026-09-30T13:15:00Z","v":21,"vw":1742},{"c":1734,"h":1740.09,"l":1731.97,"n":163,"o":1740.09,"t":"2026-09-30T13:30:00Z","v":1303,"vw":1736.648793},{"c":1738.55,"h":1741.74,"l":1735.01,"n":234,"o":1737.16,"t":"2026-09-30T13:45:00Z","v":1045,"vw":1739.001332},{"c":1737.725,"h":1739.67,"l":1733.56,"n":265,"o":1738.21,"t":"2026-09-30T14:00:00Z","v":1059,"vw":1736.544319},{"c":1735.9,"h":1739.19,"l":1735.26,"n":180,"o":1735.84,"t":"2026-09-30T14:15:00Z","v":3223,"vw":1736.421437},{"c":1736.4,"h":1737.54,"l":1733.89,"n":217,"o":1735.77,"t":"2026-09-30T14:30:00Z","v":1445,"vw":1735.555328},{"c":1737.31,"h":1737.59,"l":1733.01,"n":143,"o":1736.41,"t":"2026-09-30T14:45:00Z","v":923,"vw":1735.935154},{"c":1735.07,"h":1738.875,"l":1733.1,"n":194,"o":1737.38,"t":"2026-09-30T15:00:00Z","v":1040,"vw":1735.427729},{"c":1735.165,"h":1737.75,"l":1733.04,"n":164,"o":1736.37,"t":"2026-09-30T15:15:00Z","v":1494,"vw":1735.571},{"c":1734.33,"h":1737.375,"l":1734.33,"n":77,"o":1737.07,"t":"2026-09-30T15:30:00Z","v":357,"vw":1735.983649},{"c":1735.25,"h":1735.6451,"l":1730.5,"n":145,"o":1735.6451,"t":"2026-09-30T15:45:00Z","v":765,"vw":1734.142602},{"c":1734.575,"h":1738.21,"l":1732.77,"n":116,"o":1736.8,"t":"2026-09-30T16:00:00Z","v":428,"vw":1735.178237},{"c":1734.08,"h":1735.9864,"l":1733.96,"n":130,"o":1734.97,"t":"2026-09-30T16:15:00Z","v":563,"vw":1734.643059},{"c":1738.305,"h":1738.305,"l":1732.9801,"n":204,"o":1734.145,"t":"2026-09-30T16:30:00Z","v":1535,"vw":1735.270312},{"c":1736.53,"h":1736.665,"l":1733.8,"n":116,"o":1736.665,"t":"2026-09-30T16:45:00Z","v":667,"vw":1735.18108},{"c":1734.1655,"h":1737.48,"l":1734.07,"n":156,"o":1737.48,"t":"2026-09-30T17:00:00Z","v":1516,"vw":1735.243986},{"c":1733.81,"h":1735.5226,"l":1733.8,"n":204,"o":1735.5226,"t":"2026-09-30T17:15:00Z","v":1089,"vw":1734.581706},{"c":1734.649,"h":1735.5031,"l":1733.62,"n":149,"o":1734.35,"t":"2026-09-30T17:30:00Z","v":942,"vw":1734.126348},{"c":1731.115,"h":1733.8,"l":1730,"n":263,"o":1733.67,"t":"2026-09-30T17:45:00Z","v":1556,"vw":1731.565809},{"c":1729.45,"h":1732.1,"l":1729.35,"n":186,"o":1732.06,"t":"2026-09-30T18:00:00Z","v":760,"vw":1730.59706},{"c":1724.18,"h":1730.13,"l":1722.22,"n":783,"o":1730.13,"t":"2026-09-30T18:15:00Z","v":4672,"vw":1725.562635},{"c":1723.315,"h":1725.22,"l":1722.55,"n":217,"o":1725.22,"t":"2026-09-30T18:30:00Z","v":1170,"vw":1723.68304},{"c":1723.7488,"h":1723.7488,"l":1718.63,"n":350,"o":1722.61,"t":"2026-09-30T18:45:00Z","v":1613,"vw":1721.764742},{"c":1724.045,"h":1724.97,"l":1723.07,"n":389,"o":1723.085,"t":"2026-09-30T19:00:00Z","v":2670,"vw":1723.726082},{"c":1723.43,"h":1724.045,"l":1721.21,"n":536,"o":1723.865,"t":"2026-09-30T19:15:00Z","v":2993,"vw":1722.645119},{"c":1721.44,"h":1723.21,"l":1719.9875,"n":651,"o":1722.8775,"t":"2026-09-30T19:30:00Z","v":3692,"vw":1721.987442},{"c":1715.01,"h":1722.6,"l":1713.03,"n":2199,"o":1720.8,"t":"2026-09-30T19:45:00Z","v":16829,"vw":1718.113546},{"c":1712.45,"h":1712.45,"l":1712.45,"n":54,"o":1712.45,"t":"2026-09-30T20:00:00Z","v":25155,"vw":1712.45},{"c":1715,"h":1715,"l":1715,"n":1,"o":1715,"t":"2026-09-30T21:00:00Z","v":13,"vw":1715},{"c":1710.4525,"h":1717.3804,"l":1707.42,"n":340,"o":1710,"t":"2026-10-01T13:30:00Z","v":2029,"vw":1710.990533},{"c":1712.09,"h":1716.8197,"l":1711.25,"n":185,"o":1713.38,"t":"2026-10-01T13:45:00Z","v":866,"vw":1713.500797},{"c":1705.92,"h":1713.4739,"l":1704.17,"n":453,"o":1713.27,"t":"2026-10-01T14:00:00Z","v":1899,"vw":1708.46582},{"c":1705.13,"h":1711.4,"l":1705.13,"n":419,"o":1706.72,"t":"2026-10-01T14:15:00Z","v":2431,"vw":1708.744006},{"c":1706.85,"h":1710.765,"l":1705.13,"n":307,"o":1705.13,"t":"2026-10-01T14:30:00Z","v":3450,"vw":1708.585746},{"c":1713.085,"h":1715.64,"l":1706.51,"n":461,"o":1707.1,"t":"2026-10-01T14:45:00Z","v":2941,"vw":1709.675593},{"c":1716.48,"h":1716.48,"l":1710.89,"n":409,"o":1713.09,"t":"2026-10-01T15:00:00Z","v":2384,"vw":1713.443414},{"c":1713.54,"h":1717.88,"l":1712.47,"n":329,"o":1717.88,"t":"2026-10-01T15:15:00Z","v":1348,"vw":1715.621275},{"c":1717.64,"h":1718.585,"l":1712.8001,"n":314,"o":1713.32,"t":"2026-10-01T15:30:00Z","v":1615,"vw":1714.812635},{"c":1717.535,"h":1719.33,"l":1715.56,"n":330,"o":1718.575,"t":"2026-10-01T15:45:00Z","v":1889,"vw":1717.569395},{"c":1718.455,"h":1719.53,"l":1717.37,"n":373,"o":1718.87,"t":"2026-10-01T16:00:00Z","v":3857,"vw":1718.332925},{"c":1719.34,"h":1720.135,"l":1717.21,"n":326,"o":1717.36,"t":"2026-10-01T16:15:00Z","v":1772,"vw":1718.814659},{"c":1722.425,"h":1722.79,"l":1718.73,"n":317,"o":1718.73,"t":"2026-10-01T16:30:00Z","v":2410,"vw":1719.992836},{"c":1721.36,"h":1723.58,"l":1721.0708,"n":272,"o":1722.77,"t":"2026-10-01T16:45:00Z","v":2162,"vw":1722.340904},{"c":1717.58,"h":1721.89,"l":1716.06,"n":207,"o":1720.02,"t":"2026-10-01T17:00:00Z","v":872,"vw":1719.712438},{"c":1717.94,"h":1720.22,"l":1715.56,"n":310,"o":1715.56,"t":"2026-10-01T17:15:00Z","v":1386,"vw":1718.552899},{"c":1719.54,"h":1719.54,"l":1716.45,"n":237,"o":1717.05,"t":"2026-10-01T17:30:00Z","v":1055,"vw":1717.956006},{"c":1718.36,"h":1719.54,"l":1716.76,"n":351,"o":1719.28,"t":"2026-10-01T17:45:00Z","v":1888,"vw":1717.922575},{"c":1716.93,"h":1718.62,"l":1716.76,"n":232,"o":1716.78,"t":"2026-10-01T18:00:00Z","v":1862,"vw":1717.864454},{"c":1718.63,"h":1719.73,"l":1717.41,"n":543,"o":1718.43,"t":"2026-10-01T18:15:00Z","v":6882,"vw":1718.545279},{"c":1718.8825,"h":1721.38,"l":1718.13,"n":414,"o":1719.5,"t":"2026-10-01T18:30:00Z","v":4165,"vw":1719.511071},{"c":1719.42,"h":1720.125,"l":1717.97,"n":327,"o":1718.91,"t":"2026-10-01T18:45:00Z","v":1505,"vw":1719.350209},{"c":1722.185,"h":1722.59,"l":1718.67,"n":425,"o":1719.425,"t":"2026-10-01T19:00:00Z","v":2686,"vw":1720.142305},{"c":1723.49,"h":1723.54,"l":1721.6701,"n":441,"o":1722.19,"t":"2026-10-01T19:15:00Z","v":4619,"vw":1722.419106},{"c":1721.55,"h":1724.375,"l":1721.55,"n":822,"o":1723.49,"t":"2026-10-01T19:30:00Z","v":6922,"vw":1722.710936},{"c":1725.09,"h":1729.65,"l":1721.91,"n":1835,"o":1722.69,"t":"2026-10-01T19:45:00Z","v":19376,"vw":1726.415482},{"c":1726.11,"h":1726.11,"l":1726.11,"n":52,"o":1726.11,"t":"2026-10-01T20:00:00Z","v":13787,"vw":1726.11},{"c":1727.75,"h":1733.68,"l":1720.06,"n":331,"o":1728.13,"t":"2026-10-02T13:30:00Z","v":2235,"vw":1727.435374},{"c":1720.195,"h":1729.79,"l":1717.37,"n":224,"o":1727.285,"t":"2026-10-02T13:45:00Z","v":2225,"vw":1724.369295},{"c":1725.88,"h":1727.95,"l":1720.195,"n":356,"o":1720.195,"t":"2026-10-02T14:00:00Z","v":2241,"vw":1723.93009},{"c":1728.51,"h":1729.19,"l":1725.0676,"n":304,"o":1727.94,"t":"2026-10-02T14:15:00Z","v":1345,"vw":1727.081727},{"c":1728.92,"h":1732.62,"l":1726.59,"n":302,"o":1726.59,"t":"2026-10-02T14:30:00Z","v":2396,"vw":1730.122767},{"c":1728.99,"h":1731.98,"l":1728.06,"n":202,"o":1729.875,"t":"2026-10-02T14:45:00Z","v":1030,"vw":1729.533879},{"c":1723.905,"h":1728.59,"l":1723.36,"n":377,"o":1728.15,"t":"2026-10-02T15:00:00Z","v":2318,"vw":1726.732923},{"c":1723.945,"h":1723.965,"l":1721.16,"n":274,"o":1723.6,"t":"2026-10-02T15:15:00Z","v":1374,"vw":1722.978333},{"c":1728.24,"h":1731.1,"l":1723.945,"n":308,"o":1723.945,"t":"2026-10-02T15:30:00Z","v":1404,"vw":1727.27901},{"c":1726.87,"h":1729.04,"l":1725.83,"n":345,"o":1729.0175,"t":"2026-10-02T15:45:00Z","v":2951,"vw":1727.202505},{"c":1726.04,"h":1727.22,"l":1724.97,"n":296,"o":1727.22,"t":"2026-10-02T16:00:00Z","v":1451,"vw":1726.211072},{"c":1724.455,"h":1727.21,"l":1722.37,"n":297,"o":1726.19,"t":"2026-10-02T16:15:00Z","v":1585,"vw":1725.079859},{"c":1726.205,"h":1726.205,"l":1724,"n":216,"o":1724.455,"t":"2026-10-02T16:30:00Z","v":1222,"vw":1725.211139},{"c":1727.145,"h":1728.82,"l":1724.88,"n":168,"o":1726.14,"t":"2026-10-02T16:45:00Z","v":744,"vw":1726.088342},{"c":1729.99,"h":1730.78,"l":1727.15,"n":262,"o":1727.15,"t":"2026-10-02T17:00:00Z","v":1309,"vw":1728.326114},{"c":1728.835,"h":1730.4718,"l":1727.42,"n":254,"o":1730,"t":"2026-10-02T17:15:00Z","v":1788,"vw":1729.155964},{"c":1728.32,"h":1729.8826,"l":1727.53,"n":219,"o":1728.855,"t":"2026-10-02T17:30:00Z","v":1115,"vw":1728.633982},{"c":1728.13,"h":1728.55,"l":1725.01,"n":469,"o":1728.5,"t":"2026-10-02T17:45:00Z","v":5155,"vw":1727.06413},{"c":1729.09,"h":1729.115,"l":1727.48,"n":242,"o":1728.15,"t":"2026-10-02T18:00:00Z","v":1525,"vw":1728.490548},{"c":1729.675,"h":1730.47,"l":1728.12,"n":400,"o":1729.09,"t":"2026-10-02T18:15:00Z","v":4005,"vw":1728.848242},{"c":1732.26,"h":1732.26,"l":1729.73,"n":295,"o":1730.46,"t":"2026-10-02T18:30:00Z","v":2101,"vw":1731.196162},{"c":1732.97,"h":1733.89,"l":1731.475,"n":400,"o":1731.475,"t":"2026-10-02T18:45:00Z","v":2631,"vw":1732.68551},{"c":1735.08,"h":1735.08,"l":1732.65,"n":443,"o":1732.97,"t":"2026-10-02T19:00:00Z","v":3678,"vw":1733.773925},{"c":1734.215,"h":1735.82,"l":1731.32,"n":630,"o":1735.31,"t":"2026-10-02T19:15:00Z","v":6382,"vw":1733.252944},{"c":1734.75,"h":1737.37,"l":1732.41,"n":840,"o":1734.8,"t":"2026-10-02T19:30:00Z","v":5929,"vw":1734.093165},{"c":1737.34,"h":1739.16,"l":1734.54,"n":1859,"o":1735.29,"t":"2026-10-02T19:45:00Z","v":12453,"vw":1736.857174},{"c":1737.18,"h":1737.18,"l":1737.18,"n":45,"o":1737.18,"t":"2026-10-02T20:00:00Z","v":15142,"vw":1737.18},{"c":1726.46,"h":1749.39,"l":1726.45,"n":356,"o":1745.53,"t":"2026-10-05T13:30:00Z","v":2510,"vw":1740.070657},{"c":1733.735,"h":1734.37,"l":1722.83,"n":217,"o":1727.115,"t":"2026-10-05T13:45:00Z","v":1601,"vw":1729.551902},{"c":1742.35,"h":1743.35,"l":1730.76,"n":294,"o":1730.76,"t":"2026-10-05T14:00:00Z","v":2706,"vw":1738.749494},{"c":1733,"h":1743.945,"l":1728.91,"n":765,"o":1742.36,"t":"2026-10-05T14:15:00Z","v":6313,"vw":1737.975106},{"c":1734,"h":1735.86,"l":1726.31,"n":723,"o":1732.11,"t":"2026-10-05T14:30:00Z","v":4041,"vw":1732.200509},{"c":1729.03,"h":1735.6199,"l":1728.53,"n":327,"o":1735.41,"t":"2026-10-05T14:45:00Z","v":1700,"vw":1732.799217},{"c":1733.54,"h":1733.755,"l":1728.79,"n":351,"o":1731,"t":"2026-10-05T15:00:00Z","v":1578,"vw":1730.843419},{"c":1734.29,"h":1734.29,"l":1729.86,"n":554,"o":1732.77,"t":"2026-10-05T15:15:00Z","v":5052,"vw":1731.908588},{"c":1734.5983,"h":1736.28,"l":1732.09,"n":371,"o":1734,"t":"2026-10-05T15:30:00Z","v":2215,"vw":1734.02793},{"c":1732.91,"h":1734.12,"l":1731.62,"n":268,"o":1733.01,"t":"2026-10-05T15:45:00Z","v":2814,"vw":1733.144552},{"c":1734.77,"h":1734.77,"l":1731.59,"n":402,"o":1732.19,"t":"2026-10-05T16:00:00Z","v":3543,"vw":1732.96561},{"c":1738.72,"h":1743.52,"l":1733.05,"n":727,"o":1733.4,"t":"2026-10-05T16:15:00Z","v":24730,"vw":1736.586295},{"c":1741.03,"h":1741.085,"l":1736.6475,"n":209,"o":1740.1,"t":"2026-10-05T16:30:00Z","v":1258,"vw":1738.714106},{"c":1737.98,"h":1741.28,"l":1735.85,"n":379,"o":1741.28,"t":"2026-10-05T16:45:00Z","v":2988,"vw":1738.31596},{"c":1739.4567,"h":1739.8,"l":1737.53,"n":146,"o":1737.555,"t":"2026-10-05T17:00:00Z","v":912,"vw":1738.360707},{"c":1741.35,"h":1741.35,"l":1738.59,"n":282,"o":1739.005,"t":"2026-10-05T17:15:00Z","v":1680,"vw":1739.223768},{"c":1740.37,"h":1741.24,"l":1739.5,"n":208,"o":1740.9,"t":"2026-10-05T17:30:00Z","v":1329,"vw":1740.307003},{"c":1741.51,"h":1742.86,"l":1739.92,"n":365,"o":1740.19,"t":"2026-10-05T17:45:00Z","v":1685,"vw":1741.348073},{"c":1736.4,"h":1742.68,"l":1734.44,"n":483,"o":1741.73,"t":"2026-10-05T18:00:00Z","v":4672,"vw":1737.039101},{"c":1739.4,"h":1739.4,"l":1736.09,"n":253,"o":1736.09,"t":"2026-10-05T18:15:00Z","v":932,"vw":1737.229326},{"c":1737.27,"h":1741.67,"l":1737.27,"n":224,"o":1739.295,"t":"2026-10-05T18:30:00Z","v":1323,"vw":1739.816987},{"c":1737.78,"h":1740.28,"l":1735.4058,"n":247,"o":1738.58,"t":"2026-10-05T18:45:00Z","v":1616,"vw":1737.760848},{"c":1736.34,"h":1738.48,"l":1735.6,"n":224,"o":1738.48,"t":"2026-10-05T19:00:00Z","v":1105,"vw":1736.567731},{"c":1738.07,"h":1738.44,"l":1734.22,"n":384,"o":1736.8607,"t":"2026-10-05T19:15:00Z","v":2260,"vw":1736.537277},{"c":1737.055,"h":1738.05,"l":1734.12,"n":504,"o":1737.6275,"t":"2026-10-05T19:30:00Z","v":4226,"vw":1736.131455},{"c":1727.42,"h":1737.9999,"l":1726.38,"n":1253,"o":1736.925,"t":"2026-10-05T19:45:00Z","v":8770,"vw":1729.739998},{"c":1726.58,"h":1730.15,"l":1726.58,"n":69,"o":1729.08,"t":"2026-10-05T20:00:00Z","v":25618,"vw":1726.5846},{"c":1726.58,"h":1726.58,"l":1726.58,"n":2,"o":1726.58,"t":"2026-10-06T13:00:00Z","v":16,"vw":1726.58},{"c":1728,"h":1731.5,"l":1720.05,"n":241,"o":1730.13,"t":"2026-10-06T13:30:00Z","v":2384,"vw":1726.485795},{"c":1735.755,"h":1735.765,"l":1731.325,"n":36,"o":1731.325,"t":"2026-10-06T13:45:00Z","v":279,"vw":1734.845526},{"c":1738.925,"h":1744.79,"l":1736.08,"n":323,"o":1739.33,"t":"2026-10-06T14:00:00Z","v":1820,"vw":1741.815143},{"c":1741.67,"h":1741.67,"l":1735.625,"n":251,"o":1737.42,"t":"2026-10-06T14:15:00Z","v":1954,"vw":1738.48051},{"c":1741.45,"h":1744.88,"l":1739.915,"n":208,"o":1739.915,"t":"2026-10-06T14:30:00Z","v":939,"vw":1742.936652},{"c":1744.085,"h":1745.62,"l":1742.01,"n":134,"o":1742.9525,"t":"2026-10-06T14:45:00Z","v":2343,"vw":1744.357714},{"c":1744.21,"h":1747.4768,"l":1742.2301,"n":106,"o":1744.04,"t":"2026-10-06T15:00:00Z","v":1354,"vw":1744.894332},{"c":1747.72,"h":1749.18,"l":1744.16,"n":378,"o":1747.42,"t":"2026-10-06T15:15:00Z","v":3845,"vw":1746.972853},{"c":1746.4,"h":1748.64,"l":1744.16,"n":522,"o":1748.64,"t":"2026-10-06T15:30:00Z","v":7766,"vw":1745.825237},{"c":1747.045,"h":1747.49,"l":1745.171,"n":356,"o":1745.995,"t":"2026-10-06T15:45:00Z","v":3207,"vw":1746.072091},{"c":1746.035,"h":1749.14,"l":1745.17,"n":289,"o":1747.61,"t":"2026-10-06T16:00:00Z","v":2777,"vw":1746.703682},{"c":1742.83,"h":1746.83,"l":1741.68,"n":497,"o":1746.58,"t":"2026-10-06T16:15:00Z","v":8577,"vw":1745.167268},{"c":1742.18,"h":1744.03,"l":1741.77,"n":250,"o":1741.77,"t":"2026-10-06T16:30:00Z","v":3727,"vw":1743.001703},{"c":1740.2,"h":1742.89,"l":1739.33,"n":281,"o":1742.89,"t":"2026-10-06T16:45:00Z","v":1340,"vw":1740.434758},{"c":1737.0745,"h":1739.8799,"l":1733.985,"n":261,"o":1739.51,"t":"2026-10-06T17:00:00Z","v":2768,"vw":1737.553132},{"c":1735.275,"h":1737.82,"l":1734.92,"n":380,"o":1736.22,"t":"2026-10-06T17:15:00Z","v":2506,"vw":1735.798569},{"c":1732.24,"h":1735.275,"l":1725.85,"n":697,"o":1735.275,"t":"2026-10-06T17:30:00Z","v":5811,"vw":1729.753928},{"c":1732.87,"h":1734.23,"l":1731.0802,"n":199,"o":1731.085,"t":"2026-10-06T17:45:00Z","v":1605,"vw":1732.684947},{"c":1736.2075,"h":1737.32,"l":1731.97,"n":333,"o":1732.88,"t":"2026-10-06T18:00:00Z","v":2011,"vw":1734.024438},{"c":1734.05,"h":1736.71,"l":1734.05,"n":248,"o":1736.305,"t":"2026-10-06T18:15:00Z","v":1399,"vw":1735.058346},{"c":1734.13,"h":1735.705,"l":1733.3434,"n":368,"o":1734.86,"t":"2026-10-06T18:30:00Z","v":2460,"vw":1734.863143},{"c":1734.315,"h":1735.28,"l":1732.855,"n":280,"o":1734.3,"t":"2026-10-06T18:45:00Z","v":1447,"vw":1733.771256},{"c":1733.06,"h":1735.94,"l":1733.06,"n":286,"o":1734.315,"t":"2026-10-06T19:00:00Z","v":1484,"vw":1734.776182},{"c":1728.865,"h":1733.785,"l":1728.22,"n":407,"o":1733.06,"t":"2026-10-06T19:15:00Z","v":2803,"vw":1729.941863},{"c":1732.98,"h":1733.72,"l":1729.3,"n":680,"o":1729.45,"t":"2026-10-06T19:30:00Z","v":4426,"vw":1730.605297},{"c":1738.24,"h":1738.65,"l":1730.51,"n":1469,"o":1733.155,"t":"2026-10-06T19:45:00Z","v":10704,"vw":1735.67005},{"c":1738.33,"h":1738.33,"l":1738.33,"n":38,"o":1738.33,"t":"2026-10-06T20:00:00Z","v":13196,"vw":1738.33},{"c":1732.9,"h":1732.9,"l":1732.9,"n":4,"o":1732.9,"t":"2026-10-07T11:00:00Z","v":44,"vw":1732.9},{"c":1732.1925,"h":1732.41,"l":1722.7,"n":206,"o":1722.7,"t":"2026-10-07T13:30:00Z","v":3297,"vw":1726.455784},{"c":1726.01,"h":1735,"l":1725.76,"n":247,"o":1732.285,"t":"2026-10-07T13:45:00Z","v":1462,"vw":1731.487221},{"c":1721.9,"h":1727.74,"l":1720.7101,"n":348,"o":1725.905,"t":"2026-10-07T14:00:00Z","v":1716,"vw":1724.076533},{"c":1725.725,"h":1728.94,"l":1723.07,"n":237,"o":1723.07,"t":"2026-10-07T14:15:00Z","v":1158,"vw":1726.096775},{"c":1723,"h":1727.87,"l":1723,"n":246,"o":1725.65,"t":"2026-10-07T14:30:00Z","v":1373,"vw":1726.066311},{"c":1724.96,"h":1727.605,"l":1722.11,"n":208,"o":1722.11,"t":"2026-10-07T14:45:00Z","v":1409,"vw":1725.469273},{"c":1721.85,"h":1726.0225,"l":1721.7,"n":365,"o":1725.3,"t":"2026-10-07T15:00:00Z","v":2726,"vw":1722.718385},{"c":1725.99,"h":1727.13,"l":1721.77,"n":150,"o":1721.77,"t":"2026-10-07T15:15:00Z","v":1181,"vw":1724.272676},{"c":1726.135,"h":1727.15,"l":1725.145,"n":251,"o":1726.5,"t":"2026-10-07T15:30:00Z","v":1745,"vw":1726.19949},{"c":1726.52,"h":1727.31,"l":1725.19,"n":247,"o":1725.19,"t":"2026-10-07T15:45:00Z","v":1813,"vw":1726.517666},{"c":1732.27,"h":1732.45,"l":1726.31,"n":475,"o":1726.52,"t":"2026-10-07T16:00:00Z","v":5317,"vw":1728.2219},{"c":1733.93,"h":1735.21,"l":1731.015,"n":232,"o":1732.1,"t":"2026-10-07T16:15:00Z","v":1344,"vw":1733.787755},{"c":1734.885,"h":1736.025,"l":1733.76,"n":211,"o":1733.76,"t":"2026-10-07T16:30:00Z","v":1022,"vw":1735.019077},{"c":1731.8,"h":1734.605,"l":1729.81,"n":293,"o":1734.35,"t":"2026-10-07T16:45:00Z","v":1711,"vw":1732.438734},{"c":1734.76,"h":1734.81,"l":1731.715,"n":173,"o":1733.01,"t":"2026-10-07T17:00:00Z","v":1439,"vw":1732.806943},{"c":1734.335,"h":1735.17,"l":1733.6587,"n":231,"o":1733.965,"t":"2026-10-07T17:15:00Z","v":1306,"vw":1734.268743},{"c":1732,"h":1734.29,"l":1730.95,"n":196,"o":1734.26,"t":"2026-10-07T17:30:00Z","v":910,"vw":1732.91263},{"c":1732.625,"h":1733.09,"l":1730.775,"n":160,"o":1730.775,"t":"2026-10-07T17:45:00Z","v":1010,"vw":1732.44727},{"c":1735.45,"h":1736.025,"l":1732.5,"n":362,"o":1732.99,"t":"2026-10-07T18:00:00Z","v":2208,"vw":1734.020379},{"c":1731.915,"h":1735.235,"l":1731.72,"n":200,"o":1734.88,"t":"2026-10-07T18:15:00Z","v":1823,"vw":1733.951829},{"c":1730.205,"h":1732.2,"l":1729.69,"n":454,"o":1731.31,"t":"2026-10-07T18:30:00Z","v":2658,"vw":1730.403084},{"c":1730.785,"h":1730.965,"l":1728.52,"n":403,"o":1730.205,"t":"2026-10-07T18:45:00Z","v":2588,"vw":1729.297111},{"c":1731.12,"h":1731.89,"l":1730.16,"n":544,"o":1730.795,"t":"2026-10-07T19:00:00Z","v":4281,"vw":1731.155951},{"c":1727.13,"h":1730.98,"l":1727.13,"n":589,"o":1730.98,"t":"2026-10-07T19:15:00Z","v":3658,"vw":1729.610518},{"c":1730.16,"h":1730.855,"l":1727,"n":862,"o":1727.745,"t":"2026-10-07T19:30:00Z","v":6118,"vw":1727.957347},{"c":1727.99,"h":1730.37,"l":1725.23,"n":1697,"o":1730.1,"t":"2026-10-07T19:45:00Z","v":13495,"vw":1728.201035},{"c":1728.2,"h":1728.2,"l":1728.2,"n":43,"o":1728.2,"t":"2026-10-07T20:00:00Z","v":17268,"vw":1728.2},{"c":1726,"h":1726,"l":1726,"n":1,"o":1726,"t":"2026-10-08T11:00:00Z","v":15,"vw":1726},{"c":1732.845,"h":1735,"l":1724,"n":225,"o":1725.63,"t":"2026-10-08T13:30:00Z","v":2017,"vw":1728.60577},{"c":1737.94,"h":1737.99,"l":1732.3,"n":239,"o":1734.37,"t":"2026-10-08T13:45:00Z","v":1223,"vw":1735.192768},{"c":1728.56,"h":1736.33,"l":1728.56,"n":252,"o":1736.33,"t":"2026-10-08T14:00:00Z","v":1221,"vw":1732.812734},{"c":1723.4,"h":1727.885,"l":1722.0825,"n":211,"o":1727.885,"t":"2026-10-08T14:15:00Z","v":975,"vw":1724.614257},{"c":1725.885,"h":1726.4099,"l":1723.42,"n":159,"o":1723.42,"t":"2026-10-08T14:30:00Z","v":719,"vw":1725.259697},{"c":1730.28,"h":1730.28,"l":1727.19,"n":81,"o":1728.35,"t":"2026-10-08T14:45:00Z","v":530,"vw":1728.322108},{"c":1731.135,"h":1732.73,"l":1730.54,"n":278,"o":1731.36,"t":"2026-10-08T15:00:00Z","v":2109,"vw":1731.830917},{"c":1731.7,"h":1732.23,"l":1729.9801,"n":194,"o":1730.54,"t":"2026-10-08T15:15:00Z","v":1178,"vw":1730.625751},{"c":1739.03,"h":1739.8,"l":1732.25,"n":429,"o":1732.59,"t":"2026-10-08T15:30:00Z","v":3930,"vw":1736.390347},{"c":1741.22,"h":1742.3575,"l":1738.2,"n":295,"o":1739.08,"t":"2026-10-08T15:45:00Z","v":1924,"vw":1739.849552},{"c":1743.75,"h":1743.75,"l":1740.76,"n":199,"o":1740.8,"t":"2026-10-08T16:00:00Z","v":1078,"vw":1741.842392},{"c":1745.67,"h":1747.94,"l":1743.165,"n":363,"o":1743.83,"t":"2026-10-08T16:15:00Z","v":1981,"vw":1745.128647},{"c":1750.84,"h":1750.84,"l":1744.16,"n":297,"o":1745.71,"t":"2026-10-08T16:30:00Z","v":1376,"vw":1748.031368},{"c":1755.52,"h":1757.7,"l":1749.16,"n":245,"o":1750.835,"t":"2026-10-08T16:45:00Z","v":1686,"vw":1752.014031},{"c":1759.3,"h":1761.46,"l":1757.31,"n":272,"o":1757.32,"t":"2026-10-08T17:00:00Z","v":1670,"vw":1759.221097},{"c":1765.47,"h":1766.01,"l":1761.25,"n":219,"o":1761.66,"t":"2026-10-08T17:15:00Z","v":1169,"vw":1763.139984},{"c":1768.59,"h":1769.22,"l":1764.27,"n":221,"o":1765.41,"t":"2026-10-08T17:30:00Z","v":2379,"vw":1766.912108},{"c":1765.9,"h":1769.054,"l":1763.19,"n":296,"o":1767.39,"t":"2026-10-08T17:45:00Z","v":3199,"vw":1765.929365},{"c":1765.18,"h":1767.86,"l":1765.18,"n":199,"o":1765.91,"t":"2026-10-08T18:00:00Z","v":1283,"vw":1766.174476},{"c":1765.1325,"h":1766.125,"l":1764.27,"n":126,"o":1766.125,"t":"2026-10-08T18:15:00Z","v":524,"vw":1765.137338},{"c":1769.765,"h":1770.6,"l":1763.91,"n":289,"o":1764.31,"t":"2026-10-08T18:30:00Z","v":1395,"vw":1766.693875},{"c":1772.78,"h":1773.14,"l":1769.91,"n":307,"o":1769.91,"t":"2026-10-08T18:45:00Z","v":1380,"vw":1771.686165},{"c":1776.37,"h":1777.455,"l":1772.7,"n":384,"o":1773.41,"t":"2026-10-08T19:00:00Z","v":2001,"vw":1774.999635},{"c":1774.83,"h":1778.67,"l":1774.57,"n":537,"o":1777.17,"t":"2026-10-08T19:15:00Z","v":2957,"vw":1776.871862},{"c":1770.62,"h":1776.85,"l":1770.02,"n":562,"o":1774.83,"t":"2026-10-08T19:30:00Z","v":3261,"vw":1772.828534},{"c":1769.36,"h":1770.91,"l":1764.74,"n":1431,"o":1770.615,"t":"2026-10-08T19:45:00Z","v":8071,"vw":1767.493369},{"c":1767.82,"h":1767.82,"l":1767.82,"n":35,"o":1767.82,"t":"2026-10-08T20:00:00Z","v":11449,"vw":1767.82},{"c":1769.85,"h":1773.57,"l":1762.93,"n":180,"o":1764.83,"t":"2026-10-09T13:30:00Z","v":1770,"vw":1766.607375},{"c":1766.07,"h":1769.985,"l":1766.07,"n":105,"o":1769.985,"t":"2026-10-09T13:45:00Z","v":472,"vw":1768.523349},{"c":1767.24,"h":1772.09,"l":1763.38,"n":168,"o":1766.22,"t":"2026-10-09T14:00:00Z","v":827,"vw":1768.153392},{"c":1763.38,"h":1770.345,"l":1763.38,"n":292,"o":1770.345,"t":"2026-10-09T14:15:00Z","v":1533,"vw":1766.514696},{"c":1766.74,"h":1768.71,"l":1759.02,"n":610,"o":1762.24,"t":"2026-10-09T14:30:00Z","v":5006,"vw":1762.915888},{"c":1765.215,"h":1768.66,"l":1762.73,"n":202,"o":1765.17,"t":"2026-10-09T14:45:00Z","v":1186,"vw":1766.189271},{"c":1769.09,"h":1770.365,"l":1765.1,"n":314,"o":1767,"t":"2026-10-09T15:00:00Z","v":1736,"vw":1767.722139},{"c":1770.06,"h":1771.27,"l":1767.99,"n":227,"o":1770.37,"t":"2026-10-09T15:15:00Z","v":1101,"vw":1769.946909},{"c":1766.77,"h":1769.29,"l":1766.55,"n":187,"o":1769.17,"t":"2026-10-09T15:30:00Z","v":1080,"vw":1767.957399},{"c":1766.605,"h":1768.48,"l":1765,"n":344,"o":1768.48,"t":"2026-10-09T15:45:00Z","v":2562,"vw":1766.36643},{"c":1766.78,"h":1766.99,"l":1765.78,"n":74,"o":1766.6875,"t":"2026-10-09T16:00:00Z","v":279,"vw":1766.509127},{"c":1764.115,"h":1766.3,"l":1762.91,"n":294,"o":1766.3,"t":"2026-10-09T16:15:00Z","v":1666,"vw":1764.843354},{"c":1765.025,"h":1765.395,"l":1764.04,"n":114,"o":1764.885,"t":"2026-10-09T16:30:00Z","v":471,"vw":1764.807734},{"c":1764.1,"h":1764.625,"l":1763.12,"n":238,"o":1764.14,"t":"2026-10-09T16:45:00Z","v":2660,"vw":1763.872391},{"c":1767.39,"h":1767.39,"l":1764.225,"n":93,"o":1764.225,"t":"2026-10-09T17:00:00Z","v":470,"vw":1765.816933},{"c":1767.935,"h":1768.54,"l":1765.81,"n":156,"o":1767.26,"t":"2026-10-09T17:15:00Z","v":846,"vw":1767.468205},{"c":1770.77,"h":1770.77,"l":1767.84,"n":246,"o":1768.54,"t":"2026-10-09T17:30:00Z","v":1579,"vw":1768.832396},{"c":1770.23,"h":1771.74,"l":1770.22,"n":237,"o":1770.77,"t":"2026-10-09T17:45:00Z","v":1504,"vw":1770.768877},{"c":1770.99,"h":1771.905,"l":1769.39,"n":269,"o":1770.07,"t":"2026-10-09T18:00:00Z","v":1611,"vw":1770.696033},{"c":1771.98,"h":1772.02,"l":1770.39,"n":286,"o":1770.94,"t":"2026-10-09T18:15:00Z","v":1388,"vw":1771.065124},{"c":1771.234,"h":1773,"l":1770.95,"n":333,"o":1772.095,"t":"2026-10-09T18:30:00Z","v":1780,"vw":1771.964666},{"c":1769.43,"h":1771.735,"l":1767.32,"n":489,"o":1771.735,"t":"2026-10-09T18:45:00Z","v":3402,"vw":1769.166042},{"c":1768.35,"h":1769.415,"l":1767.89,"n":223,"o":1769.28,"t":"2026-10-09T19:00:00Z","v":1183,"vw":1768.537323},{"c":1766.81,"h":1768.39,"l":1765.92,"n":315,"o":1768.165,"t":"2026-10-09T19:15:00Z","v":1643,"vw":1767.40712},{"c":1764.301,"h":1768.005,"l":1764.301,"n":506,"o":1766.27,"t":"2026-10-09T19:30:00Z","v":2374,"vw":1766.804576},{"c":1761.96,"h":1764.99,"l":1760.3092,"n":1220,"o":1764.94,"t":"2026-10-09T19:45:00Z","v":6889,"vw":1763.241544},{"c":1760.74,"h":1760.74,"l":1760.74,"n":49,"o":1760.74,"t":"2026-10-09T20:00:00Z","v":8451,"vw":1760.74},{"c":1737.3944,"h":1737.3944,"l":1737.3944,"n":1,"o":1737.3944,"t":"2026-10-12T12:30:00Z","v":10,"vw":1737.3944},{"c":1770.955,"h":1774.74,"l":1768.0201,"n":139,"o":1770,"t":"2026-10-12T13:30:00Z","v":1490,"vw":1770.62022},{"c":1768.53,"h":1772.16,"l":1768.53,"n":62,"o":1770.35,"t":"2026-10-12T13:45:00Z","v":442,"vw":1770.332247},{"c":1776.32,"h":1776.3284,"l":1767.63,"n":199,"o":1768.94,"t":"2026-10-12T14:00:00Z","v":1462,"vw":1773.45365},{"c":1777.76,"h":1779.09,"l":1773.3501,"n":129,"o":1776.035,"t":"2026-10-12T14:15:00Z","v":822,"vw":1776.576349},{"c":1779.3125,"h":1783.83,"l":1778.18,"n":280,"o":1778.74,"t":"2026-10-12T14:30:00Z","v":2651,"vw":1780.987327},{"c":1777.35,"h":1779.64,"l":1776.8,"n":59,"o":1779.415,"t":"2026-10-12T14:45:00Z","v":363,"vw":1778.192171},{"c":1779.995,"h":1782.565,"l":1775.1201,"n":411,"o":1777.355,"t":"2026-10-12T15:00:00Z","v":2331,"vw":1779.716817},{"c":1782.04,"h":1782.04,"l":1778.95,"n":178,"o":1779.24,"t":"2026-10-12T15:15:00Z","v":1265,"vw":1780.556234},{"c":1781.65,"h":1781.96,"l":1778.94,"n":125,"o":1780.545,"t":"2026-10-12T15:30:00Z","v":591,"vw":1780.698495},{"c":1780.19,"h":1782.74,"l":1779.13,"n":168,"o":1781.7,"t":"2026-10-12T15:45:00Z","v":1050,"vw":1780.991735},{"c":1781.465,"h":1782.09,"l":1780.23,"n":77,"o":1780.23,"t":"2026-10-12T16:00:00Z","v":401,"vw":1780.992101},{"c":1781.185,"h":1781.95,"l":1780.45,"n":76,"o":1781.465,"t":"2026-10-12T16:15:00Z","v":368,"vw":1781.367854},{"c":1781.39,"h":1784.27,"l":1780.98,"n":316,"o":1781.29,"t":"2026-10-12T16:30:00Z","v":2758,"vw":1782.45515},{"c":1791.055,"h":1791.7575,"l":1781.39,"n":469,"o":1781.39,"t":"2026-10-12T16:45:00Z","v":3180,"vw":1789.75899},{"c":1790.675,"h":1791.055,"l":1789.8752,"n":138,"o":1791.05,"t":"2026-10-12T17:00:00Z","v":663,"vw":1790.516741},{"c":1791.525,"h":1792.13,"l":1790.6301,"n":147,"o":1791.435,"t":"2026-10-12T17:15:00Z","v":1015,"vw":1791.451041},{"c":1790.22,"h":1791.88,"l":1789.01,"n":276,"o":1791.88,"t":"2026-10-12T17:30:00Z","v":1579,"vw":1790.912532},{"c":1786.545,"h":1790.2575,"l":1785.17,"n":180,"o":1790.2575,"t":"2026-10-12T17:45:00Z","v":906,"vw":1787.240235},{"c":1789.8075,"h":1790.99,"l":1786.545,"n":315,"o":1786.545,"t":"2026-10-12T18:00:00Z","v":1784,"vw":1788.978232},{"c":1789.905,"h":1791.0325,"l":1789.255,"n":271,"o":1790.13,"t":"2026-10-12T18:15:00Z","v":1919,"vw":1790.131275},{"c":1790.555,"h":1791.59,"l":1789.4701,"n":230,"o":1790.1,"t":"2026-10-12T18:30:00Z","v":1602,"vw":1790.322844},{"c":1792.285,"h":1793.95,"l":1792.09,"n":316,"o":1792.09,"t":"2026-10-12T18:45:00Z","v":1686,"vw":1792.853705},{"c":1790.82,"h":1792.48,"l":1788.1702,"n":431,"o":1792.44,"t":"2026-10-12T19:00:00Z","v":2892,"vw":1790.759186},{"c":1790.315,"h":1790.845,"l":1788.74,"n":286,"o":1790.845,"t":"2026-10-12T19:15:00Z","v":1718,"vw":1789.85455},{"c":1787.7,"h":1790.83,"l":1787.7,"n":547,"o":1790.44,"t":"2026-10-12T19:30:00Z","v":3316,"vw":1789.774765},{"c":1791.27,"h":1791.98,"l":1788.495,"n":1245,"o":1788.495,"t":"2026-10-12T19:45:00Z","v":9616,"vw":1790.013724},{"c":1790.32,"h":1790.32,"l":1790.32,"n":38,"o":1790.32,"t":"2026-10-12T20:00:00Z","v":8771,"vw":1790.32},{"c":1791.515,"h":1803,"l":1790.68,"n":183,"o":1801.47,"t":"2026-10-13T13:30:00Z","v":1455,"vw":1798.481005},{"c":1787.32,"h":1792.49,"l":1786.05,"n":169,"o":1791.1,"t":"2026-10-13T13:45:00Z","v":1986,"vw":1790.045989},{"c":1790.205,"h":1790.48,"l":1785,"n":153,"o":1790.48,"t":"2026-10-13T14:00:00Z","v":713,"vw":1787.51488},{"c":1792.55,"h":1793.79,"l":1788.03,"n":148,"o":1788.92,"t":"2026-10-13T14:15:00Z","v":1173,"vw":1791.872572},{"c":1793.85,"h":1793.89,"l":1791.075,"n":206,"o":1792.55,"t":"2026-10-13T14:30:00Z","v":1496,"vw":1793.023742},{"c":1793.39,"h":1796.18,"l":1793.39,"n":110,"o":1794.9,"t":"2026-10-13T14:45:00Z","v":718,"vw":1794.796088},{"c":1795.27,"h":1796.07,"l":1794.125,"n":270,"o":1794.62,"t":"2026-10-13T15:00:00Z","v":2263,"vw":1795.569648},{"c":1799.89,"h":1799.89,"l":1795.38,"n":208,"o":1795.38,"t":"2026-10-13T15:15:00Z","v":1001,"vw":1797.814042},{"c":1800.26,"h":1801.9999,"l":1800,"n":87,"o":1800.63,"t":"2026-10-13T15:30:00Z","v":342,"vw":1801.280831},{"c":1799.045,"h":1803.22,"l":1798.48,"n":259,"o":1800.945,"t":"2026-10-13T15:45:00Z","v":2230,"vw":1802.15645},{"c":1792.61,"h":1798.72,"l":1790.4,"n":81,"o":1798,"t":"2026-10-13T16:00:00Z","v":575,"vw":1796.153056},{"c":1791.105,"h":1792.94,"l":1790.26,"n":91,"o":1792.94,"t":"2026-10-13T16:15:00Z","v":449,"vw":1791.672548},{"c":1795.095,"h":1795.095,"l":1790.2601,"n":312,"o":1790.2601,"t":"2026-10-13T16:30:00Z","v":1814,"vw":1792.644777},{"c":1795.04,"h":1795.04,"l":1791.4601,"n":163,"o":1793.86,"t":"2026-10-13T16:45:00Z","v":761,"vw":1793.915053},{"c":1798.46,"h":1798.83,"l":1794.685,"n":246,"o":1794.685,"t":"2026-10-13T17:00:00Z","v":1805,"vw":1796.129322},{"c":1797.045,"h":1798.105,"l":1795.7901,"n":214,"o":1798.095,"t":"2026-10-13T17:15:00Z","v":1072,"vw":1796.882151},{"c":1794.22,"h":1797.135,"l":1793.41,"n":171,"o":1797.135,"t":"2026-10-13T17:30:00Z","v":433,"vw":1794.817405},{"c":1794.95,"h":1794.95,"l":1793,"n":172,"o":1794.065,"t":"2026-10-13T17:45:00Z","v":1010,"vw":1794.208613},{"c":1793.34,"h":1796.1199,"l":1793.34,"n":148,"o":1795.025,"t":"2026-10-13T18:00:00Z","v":1182,"vw":1794.770883},{"c":1790.915,"h":1794.12,"l":1790.82,"n":154,"o":1794.12,"t":"2026-10-13T18:15:00Z","v":854,"vw":1792.096115},{"c":1795.9492,"h":1796.07,"l":1791.19,"n":215,"o":1791.28,"t":"2026-10-13T18:30:00Z","v":908,"vw":1793.665784},{"c":1796.49,"h":1796.49,"l":1794.1,"n":298,"o":1795.35,"t":"2026-10-13T18:45:00Z","v":1643,"vw":1795.711413},{"c":1795.18,"h":1796.485,"l":1793.96,"n":229,"o":1796.485,"t":"2026-10-13T19:00:00Z","v":1082,"vw":1795.468103},{"c":1794.615,"h":1796.12,"l":1794.09,"n":238,"o":1795.18,"t":"2026-10-13T19:15:00Z","v":939,"vw":1794.947279},{"c":1790.835,"h":1794.685,"l":1790.835,"n":343,"o":1794.07,"t":"2026-10-13T19:30:00Z","v":1330,"vw":1793.066087},{"c":1790.25,"h":1796.275,"l":1789.13,"n":1300,"o":1790.83,"t":"2026-10-13T19:45:00Z","v":7702,"vw":1792.4281},{"c":1789.27,"h":1789.27,"l":1789.27,"n":39,"o":1789.27,"t":"2026-10-13T20:00:00Z","v":11026,"vw":1789.27},{"c":1802.75,"h":1802.75,"l":1802.75,"n":2,"o":1802.75,"t":"2026-10-14T10:15:00Z","v":15,"vw":1802.75},{"c":1774,"h":1780.01,"l":1774,"n":44,"o":1780.01,"t":"2026-10-14T13:15:00Z","v":411,"vw":1776.828235},{"c":1780.17,"h":1789.27,"l":1780.16,"n":135,"o":1789.27,"t":"2026-10-14T13:30:00Z","v":1453,"vw":1785.996201},{"c":1776.645,"h":1777.71,"l":1772.71,"n":142,"o":1777.7,"t":"2026-10-14T13:45:00Z","v":678,"vw":1776.177613},{"c":1774.195,"h":1778.35,"l":1772.32,"n":241,"o":1776.95,"t":"2026-10-14T14:00:00Z","v":1042,"vw":1774.741403},{"c":1776.575,"h":1777.0616,"l":1771.33,"n":148,"o":1772.81,"t":"2026-10-14T14:15:00Z","v":719,"vw":1773.409635},{"c":1775.29,"h":1778.38,"l":1774.25,"n":185,"o":1775.775,"t":"2026-10-14T14:30:00Z","v":1020,"vw":1776.343629},{"c":1779.28,"h":1780.445,"l":1773.07,"n":247,"o":1774.45,"t":"2026-10-14T14:45:00Z","v":916,"vw":1775.929021},{"c":1784.63,"h":1784.63,"l":1780,"n":76,"o":1780,"t":"2026-10-14T15:00:00Z","v":378,"vw":1782.09865},{"c":1783.615,"h":1787.49,"l":1782.0585,"n":134,"o":1785.68,"t":"2026-10-14T15:15:00Z","v":608,"vw":1785.276677},{"c":1784.97,"h":1787.1499,"l":1782.51,"n":126,"o":1783.11,"t":"2026-10-14T15:30:00Z","v":732,"vw":1785.161703},{"c":1783.77,"h":1784.53,"l":1782.33,"n":125,"o":1784.11,"t":"2026-10-14T15:45:00Z","v":738,"vw":1783.446241},{"c":1788.89,"h":1789.515,"l":1783.615,"n":167,"o":1784.22,"t":"2026-10-14T16:00:00Z","v":765,"vw":1785.696694},{"c":1789.76,"h":1790.135,"l":1786.41,"n":178,"o":1788.89,"t":"2026-10-14T16:15:00Z","v":898,"vw":1788.466547},{"c":1785.08,"h":1789.705,"l":1784.5,"n":135,"o":1789.7,"t":"2026-10-14T16:30:00Z","v":799,"vw":1787.259617},{"c":1783.94,"h":1785.99,"l":1783.86,"n":166,"o":1784.1554,"t":"2026-10-14T16:45:00Z","v":777,"vw":1784.318123},{"c":1783.62,"h":1786.14,"l":1783.62,"n":107,"o":1784.285,"t":"2026-10-14T17:00:00Z","v":540,"vw":1784.536892},{"c":1785.54,"h":1787.1362,"l":1785.49,"n":104,"o":1785.49,"t":"2026-10-14T17:15:00Z","v":553,"vw":1785.940577},{"c":1788.18,"h":1788.18,"l":1784.41,"n":96,"o":1785.54,"t":"2026-10-14T17:30:00Z","v":275,"vw":1786.250726},{"c":1790.8,"h":1790.8,"l":1787.72,"n":203,"o":1788.64,"t":"2026-10-14T17:45:00Z","v":1037,"vw":1788.87733},{"c":1794.23,"h":1794.28,"l":1790.3225,"n":172,"o":1790.675,"t":"2026-10-14T18:00:00Z","v":690,"vw":1792.273329},{"c":1794.85,"h":1795.715,"l":1793.745,"n":133,"o":1794.61,"t":"2026-10-14T18:15:00Z","v":843,"vw":1794.762199},{"c":1794.7,"h":1795.91,"l":1793.671,"n":265,"o":1794.85,"t":"2026-10-14T18:30:00Z","v":1730,"vw":1794.759782},{"c":1791.49,"h":1794.78,"l":1791.49,"n":254,"o":1794.16,"t":"2026-10-14T18:45:00Z","v":1105,"vw":1793.712854},{"c":1789.79,"h":1793.33,"l":1789.79,"n":276,"o":1792.1,"t":"2026-10-14T19:00:00Z","v":1562,"vw":1792.011871},{"c":1788.665,"h":1791.27,"l":1788.2,"n":259,"o":1790.365,"t":"2026-10-14T19:15:00Z","v":1346,"vw":1789.913446},{"c":1793.45,"h":1793.45,"l":1787.62,"n":375,"o":1788.655,"t":"2026-10-14T19:30:00Z","v":1332,"vw":1790.516615},{"c":1797.54,"h":1797.73,"l":1790.77,"n":1214,"o":1793.45,"t":"2026-10-14T19:45:00Z","v":8690,"vw":1794.091739},{"c":1797.1,"h":1797.44,"l":1797.1,"n":42,"o":1797.44,"t":"2026-10-14T20:00:00Z","v":13533,"vw":1797.100927},{"c":1834.215,"h":1838.73,"l":1818.18,"n":429,"o":1818.18,"t":"2026-10-15T13:30:00Z","v":4080,"vw":1827.805326},{"c":1844.54,"h":1849,"l":1833.995,"n":316,"o":1834.29,"t":"2026-10-15T13:45:00Z","v":1879,"vw":1842.361324},{"c":1841.13,"h":1844.87,"l":1835.9501,"n":387,"o":1843.29,"t":"2026-10-15T14:00:00Z","v":2047,"vw":1840.526088},{"c":1839.035,"h":1843.86,"l":1835.835,"n":187,"o":1842.245,"t":"2026-10-15T14:15:00Z","v":1117,"vw":1839.735487},{"c":1838.14,"h":1844.13,"l":1838.14,"n":341,"o":1840.28,"t":"2026-10-15T14:30:00Z","v":1464,"vw":1841.32744},{"c":1832.15,"h":1837.28,"l":1832.15,"n":193,"o":1835.24,"t":"2026-10-15T14:45:00Z","v":862,"vw":1835.380223},{"c":1831.76,"h":1836.17,"l":1830.8038,"n":163,"o":1835.93,"t":"2026-10-15T15:00:00Z","v":677,"vw":1833.31209},{"c":1826.635,"h":1832.9,"l":1825.11,"n":252,"o":1831.2,"t":"2026-10-15T15:15:00Z","v":1013,"vw":1828.561886},{"c":1827.47,"h":1829.49,"l":1823.72,"n":277,"o":1826.77,"t":"2026-10-15T15:30:00Z","v":1681,"vw":1826.63154},{"c":1818.055,"h":1829.44,"l":1817.72,"n":249,"o":1829.44,"t":"2026-10-15T15:45:00Z","v":1050,"vw":1822.722669},{"c":1818.05,"h":1819.8399,"l":1813.6901,"n":120,"o":1817.97,"t":"2026-10-15T16:00:00Z","v":688,"vw":1817.652738},{"c":1824.57,"h":1824.57,"l":1818.5003,"n":168,"o":1819.82,"t":"2026-10-15T16:15:00Z","v":1010,"vw":1822.090248},{"c":1825.37,"h":1826.45,"l":1824.64,"n":176,"o":1824.8601,"t":"2026-10-15T16:30:00Z","v":1011,"vw":1825.313617},{"c":1821.605,"h":1825.15,"l":1821,"n":261,"o":1825.15,"t":"2026-10-15T16:45:00Z","v":1263,"vw":1823.532551},{"c":1822.1,"h":1822.1,"l":1819.47,"n":91,"o":1821.755,"t":"2026-10-15T17:00:00Z","v":478,"vw":1821.311371},{"c":1824.865,"h":1825.03,"l":1821.65,"n":165,"o":1821.85,"t":"2026-10-15T17:15:00Z","v":814,"vw":1823.574865},{"c":1820.78,"h":1824.18,"l":1820.71,"n":204,"o":1824.18,"t":"2026-10-15T17:30:00Z","v":1014,"vw":1823.066824},{"c":1822.27,"h":1822.27,"l":1820.14,"n":198,"o":1820.875,"t":"2026-10-15T17:45:00Z","v":921,"vw":1821.252635},{"c":1825.63,"h":1826.44,"l":1822.045,"n":261,"o":1822.86,"t":"2026-10-15T18:00:00Z","v":1466,"vw":1824.310811},{"c":1825.655,"h":1826.26,"l":1823.65,"n":197,"o":1825.315,"t":"2026-10-15T18:15:00Z","v":807,"vw":1825.176625},{"c":1825.78,"h":1828.86,"l":1825.76,"n":258,"o":1826.61,"t":"2026-10-15T18:30:00Z","v":1327,"vw":1827.256237},{"c":1826.62,"h":1828.25,"l":1825.995,"n":267,"o":1825.995,"t":"2026-10-15T18:45:00Z","v":1355,"vw":1827.228965},{"c":1827.89,"h":1828.62,"l":1826,"n":279,"o":1826.505,"t":"2026-10-15T19:00:00Z","v":1052,"vw":1827.421731},{"c":1828.55,"h":1829.98,"l":1827.1,"n":454,"o":1828.23,"t":"2026-10-15T19:15:00Z","v":1952,"vw":1828.327631},{"c":1826.12,"h":1829.29,"l":1824.43,"n":429,"o":1828.73,"t":"2026-10-15T19:30:00Z","v":1783,"vw":1826.989246},{"c":1824.98,"h":1825.57,"l":1822.505,"n":1334,"o":1824.85,"t":"2026-10-15T19:45:00Z","v":6075,"vw":1824.473544},{"c":1824.54,"h":1824.54,"l":1824.54,"n":45,"o":1824.54,"t":"2026-10-15T20:00:00Z","v":12259,"vw":1824.54},{"c":1842.64,"h":1848,"l":1838.03,"n":293,"o":1838.03,"t":"2026-10-16T13:30:00Z","v":2859,"vw":1843.686342},{"c":1849.9,"h":1853.1679,"l":1842.085,"n":343,"o":1842.255,"t":"2026-10-16T13:45:00Z","v":3103,"vw":1848.837605},{"c":1844.19,"h":1856.39,"l":1844.19,"n":452,"o":1851.59,"t":"2026-10-16T14:00:00Z","v":2383,"vw":1851.91809},{"c":1850.33,"h":1850.33,"l":1845.12,"n":198,"o":1845.12,"t":"2026-10-16T14:15:00Z","v":947,"vw":1847.318761},{"c":1845.385,"h":1851.6,"l":1845.11,"n":351,"o":1849.695,"t":"2026-10-16T14:30:00Z","v":1976,"vw":1847.162713},{"c":1848.785,"h":1849.43,"l":1844.1161,"n":255,"o":1844.1161,"t":"2026-10-16T14:45:00Z","v":2351,"vw":1846.518423},{"c":1856.53,"h":1857.94,"l":1849.76,"n":516,"o":1849.83,"t":"2026-10-16T15:00:00Z","v":2470,"vw":1853.391373},{"c":1850.55,"h":1858.625,"l":1849.11,"n":529,"o":1856.94,"t":"2026-10-16T15:15:00Z","v":3810,"vw":1852.42911},{"c":1849.235,"h":1853.5999,"l":1847.78,"n":437,"o":1850.6,"t":"2026-10-16T15:30:00Z","v":4186,"vw":1850.610953},{"c":1849.645,"h":1850.94,"l":1848.49,"n":286,"o":1849.235,"t":"2026-10-16T15:45:00Z","v":1678,"vw":1849.676559},{"c":1847.98,"h":1850.1,"l":1847.0601,"n":252,"o":1849.765,"t":"2026-10-16T16:00:00Z","v":1752,"vw":1848.744625},{"c":1837.69,"h":1848.25,"l":1837.69,"n":565,"o":1848.25,"t":"2026-10-16T16:15:00Z","v":3771,"vw":1843.616746},{"c":1836.33,"h":1839.72,"l":1836.14,"n":199,"o":1839.46,"t":"2026-10-16T16:30:00Z","v":1225,"vw":1838.1919},{"c":1836.75,"h":1837.78,"l":1832.525,"n":300,"o":1836.5,"t":"2026-10-16T16:45:00Z","v":2235,"vw":1835.621681},{"c":1834.53,"h":1838.715,"l":1834.34,"n":342,"o":1836.89,"t":"2026-10-16T17:00:00Z","v":2314,"vw":1836.598686},{"c":1838.115,"h":1838.115,"l":1834.86,"n":226,"o":1835.155,"t":"2026-10-16T17:15:00Z","v":1442,"vw":1835.630476},{"c":1839.225,"h":1840.53,"l":1837.78,"n":293,"o":1837.78,"t":"2026-10-16T17:30:00Z","v":2201,"vw":1838.858162},{"c":1837.15,"h":1839.61,"l":1837.15,"n":339,"o":1839.14,"t":"2026-10-16T17:45:00Z","v":2794,"vw":1838.180593},{"c":1844.18,"h":1845.205,"l":1837.15,"n":378,"o":1837.23,"t":"2026-10-16T18:00:00Z","v":3531,"vw":1840.475029},{"c":1842.8501,"h":1844.705,"l":1841.325,"n":156,"o":1844.35,"t":"2026-10-16T18:15:00Z","v":914,"vw":1843.155958},{"c":1848.245,"h":1848.28,"l":1843.14,"n":176,"o":1843.465,"t":"2026-10-16T18:30:00Z","v":676,"vw":1845.739083},{"c":1850.585,"h":1851.42,"l":1847.4,"n":271,"o":1848.29,"t":"2026-10-16T18:45:00Z","v":1464,"vw":1848.835846},{"c":1849.48,"h":1855.32,"l":1848.625,"n":606,"o":1849.86,"t":"2026-10-16T19:00:00Z","v":5441,"vw":1852.383651},{"c":1849.915,"h":1851.4,"l":1847.8601,"n":400,"o":1850.73,"t":"2026-10-16T19:15:00Z","v":2246,"vw":1850.361354},{"c":1855.36,"h":1855.71,"l":1850.795,"n":484,"o":1850.86,"t":"2026-10-16T19:30:00Z","v":2615,"vw":1853.140379},{"c":1850.77,"h":1856.95,"l":1849.83,"n":1918,"o":1855.37,"t":"2026-10-16T19:45:00Z","v":12892,"vw":1852.284399},{"c":1850.13,"h":1851.96,"l":1850.13,"n":49,"o":1851.66,"t":"2026-10-16T20:00:00Z","v":26295,"vw":1850.13329},{"c":1849.63,"h":1849.63,"l":1843.3,"n":126,"o":1843.3,"t":"2026-10-19T13:30:00Z","v":901,"vw":1845.692168},{"c":1848.36,"h":1849.075,"l":1843.41,"n":498,"o":1846.29,"t":"2026-10-19T13:45:00Z","v":2397,"vw":1845.987202},{"c":1849.425,"h":1853,"l":1847.93,"n":232,"o":1848.0545,"t":"2026-10-19T14:00:00Z","v":942,"vw":1849.663125},{"c":1848.91,"h":1850.225,"l":1847.1,"n":191,"o":1849.44,"t":"2026-10-19T14:15:00Z","v":1136,"vw":1848.94096},{"c":1847.7625,"h":1852.13,"l":1847.24,"n":289,"o":1850.01,"t":"2026-10-19T14:30:00Z","v":1354,"vw":1849.396295},{"c":1851.4925,"h":1851.505,"l":1845.8275,"n":188,"o":1846.72,"t":"2026-10-19T14:45:00Z","v":1014,"vw":1847.774804},{"c":1852.24,"h":1854.14,"l":1849.03,"n":338,"o":1851.655,"t":"2026-10-19T15:00:00Z","v":1513,"vw":1851.019724},{"c":1855.8,"h":1855.8,"l":1852.05,"n":101,"o":1852.055,"t":"2026-10-19T15:15:00Z","v":536,"vw":1853.06982},{"c":1854.1,"h":1855.41,"l":1853.27,"n":128,"o":1855.37,"t":"2026-10-19T15:30:00Z","v":522,"vw":1853.883828},{"c":1853.51,"h":1855.19,"l":1852,"n":187,"o":1855.19,"t":"2026-10-19T15:45:00Z","v":958,"vw":1853.649863},{"c":1852.46,"h":1853.24,"l":1850.88,"n":135,"o":1853.24,"t":"2026-10-19T16:00:00Z","v":1307,"vw":1851.750839},{"c":1852.09,"h":1854.34,"l":1851.29,"n":207,"o":1853.01,"t":"2026-10-19T16:15:00Z","v":1021,"vw":1853.03609},{"c":1853.95,"h":1854.81,"l":1851.18,"n":272,"o":1852.095,"t":"2026-10-19T16:30:00Z","v":1729,"vw":1853.315049},{"c":1852.29,"h":1857.3,"l":1852.29,"n":210,"o":1853.75,"t":"2026-10-19T16:45:00Z","v":935,"vw":1854.202622},{"c":1854.24,"h":1855.42,"l":1849.68,"n":174,"o":1852.36,"t":"2026-10-19T17:00:00Z","v":1623,"vw":1851.508309},{"c":1857.945,"h":1858.35,"l":1854.2,"n":205,"o":1854.59,"t":"2026-10-19T17:15:00Z","v":814,"vw":1856.400147},{"c":1856.12,"h":1860.55,"l":1855.92,"n":338,"o":1858.7426,"t":"2026-10-19T17:30:00Z","v":2215,"vw":1857.588151},{"c":1858.62,"h":1860,"l":1856.695,"n":276,"o":1856.695,"t":"2026-10-19T17:45:00Z","v":1985,"vw":1858.7812},{"c":1859.12,"h":1859.98,"l":1856.74,"n":270,"o":1859.56,"t":"2026-10-19T18:00:00Z","v":1514,"vw":1858.60023},{"c":1861.885,"h":1863.36,"l":1859.165,"n":187,"o":1859.865,"t":"2026-10-19T18:15:00Z","v":760,"vw":1860.850769},{"c":1859.98,"h":1861.97,"l":1859.83,"n":312,"o":1861.39,"t":"2026-10-19T18:30:00Z","v":1986,"vw":1861.10443},{"c":1860.065,"h":1861.5264,"l":1859.75,"n":247,"o":1860.48,"t":"2026-10-19T18:45:00Z","v":1343,"vw":1860.491402},{"c":1858.86,"h":1860.79,"l":1858.675,"n":268,"o":1860.79,"t":"2026-10-19T19:00:00Z","v":1442,"vw":1859.417558},{"c":1854.2,"h":1858.86,"l":1852.96,"n":375,"o":1858.585,"t":"2026-10-19T19:15:00Z","v":1860,"vw":1856.075565},{"c":1854.43,"h":1855.125,"l":1851.765,"n":656,"o":1853.8,"t":"2026-10-19T19:30:00Z","v":3195,"vw":1853.271933},{"c":1856.87,"h":1858.155,"l":1851.49,"n":1461,"o":1854.43,"t":"2026-10-19T19:45:00Z","v":9643,"vw":1855.409044},{"c":1855.84,"h":1855.84,"l":1855.84,"n":39,"o":1855.84,"t":"2026-10-19T20:00:00Z","v":18099,"vw":1855.84},{"c":1856,"h":1856,"l":1856,"n":1,"o":1856,"t":"2026-10-19T20:30:00Z","v":12,"vw":1856},{"c":1850,"h":1850,"l":1850,"n":2,"o":1850,"t":"2026-10-19T23:45:00Z","v":30,"vw":1850},{"c":1842.4,"h":1842.4,"l":1842.4,"n":1,"o":1842.4,"t":"2026-10-20T12:30:00Z","v":20,"vw":1842.4},{"c":1869.99,"h":1869.99,"l":1869.99,"n":6,"o":1869.99,"t":"2026-10-20T12:45:00Z","v":20,"vw":1869.99},{"c":1879.06,"h":1879.06,"l":1856,"n":257,"o":1862.59,"t":"2026-10-20T13:30:00Z","v":2423,"vw":1871.435972},{"c":1877.695,"h":1882.8675,"l":1876.29,"n":260,"o":1878.695,"t":"2026-10-20T13:45:00Z","v":1265,"vw":1879.545608},{"c":1868,"h":1875.5,"l":1866.02,"n":336,"o":1874.98,"t":"2026-10-20T14:00:00Z","v":1387,"vw":1870.385878},{"c":1864.56,"h":1869.62,"l":1862.7,"n":239,"o":1868.5,"t":"2026-10-20T14:15:00Z","v":775,"vw":1865.967883},{"c":1869.06,"h":1870.42,"l":1866,"n":197,"o":1866,"t":"2026-10-20T14:30:00Z","v":775,"vw":1868.707538},{"c":1871.0199,"h":1872.6399,"l":1866.0001,"n":155,"o":1871.07,"t":"2026-10-20T14:45:00Z","v":833,"vw":1870.03752},{"c":1869.07,"h":1871.44,"l":1867.71,"n":188,"o":1870.505,"t":"2026-10-20T15:00:00Z","v":1105,"vw":1869.205379},{"c":1871.38,"h":1874.51,"l":1869.1625,"n":253,"o":1869.1625,"t":"2026-10-20T15:15:00Z","v":1481,"vw":1871.439063},{"c":1876.13,"h":1876.6488,"l":1871.37,"n":148,"o":1871.375,"t":"2026-10-20T15:30:00Z","v":703,"vw":1874.006684},{"c":1873.03,"h":1875.3,"l":1873.03,"n":211,"o":1874.75,"t":"2026-10-20T15:45:00Z","v":915,"vw":1874.373576},{"c":1872.06,"h":1875.87,"l":1870.6201,"n":259,"o":1873.11,"t":"2026-10-20T16:00:00Z","v":5095,"vw":1873.848785},{"c":1871.93,"h":1873.39,"l":1871.22,"n":131,"o":1871.41,"t":"2026-10-20T16:15:00Z","v":794,"vw":1872.526359},{"c":1872.39,"h":1872.39,"l":1870.47,"n":185,"o":1872,"t":"2026-10-20T16:30:00Z","v":659,"vw":1871.356222},{"c":1876.01,"h":1876.02,"l":1870.67,"n":214,"o":1870.67,"t":"2026-10-20T16:45:00Z","v":4658,"vw":1874.094984},{"c":1875.655,"h":1877.7,"l":1875.55,"n":286,"o":1876.005,"t":"2026-10-20T17:00:00Z","v":1323,"vw":1876.042586},{"c":1874.87,"h":1875.68,"l":1873.24,"n":151,"o":1874.57,"t":"2026-10-20T17:15:00Z","v":659,"vw":1874.398406},{"c":1875.79,"h":1876.39,"l":1873.91,"n":194,"o":1874.615,"t":"2026-10-20T17:30:00Z","v":1023,"vw":1875.414225},{"c":1876.05,"h":1878.65,"l":1875.4926,"n":443,"o":1875.8,"t":"2026-10-20T17:45:00Z","v":3447,"vw":1877.378791},{"c":1877.62,"h":1877.65,"l":1875.1342,"n":207,"o":1877.22,"t":"2026-10-20T18:00:00Z","v":1065,"vw":1876.731348},{"c":1876.97,"h":1877.77,"l":1874.71,"n":279,"o":1877.77,"t":"2026-10-20T18:15:00Z","v":2179,"vw":1876.545222},{"c":1878.17,"h":1879.5499,"l":1877.31,"n":242,"o":1877.31,"t":"2026-10-20T18:30:00Z","v":1345,"vw":1878.714899},{"c":1877.66,"h":1878.54,"l":1877.46,"n":127,"o":1877.46,"t":"2026-10-20T18:45:00Z","v":760,"vw":1877.979523},{"c":1875.66,"h":1878.0098,"l":1874.76,"n":169,"o":1877.67,"t":"2026-10-20T19:00:00Z","v":1033,"vw":1876.724076},{"c":1875.41,"h":1876.574,"l":1874.23,"n":453,"o":1876.43,"t":"2026-10-20T19:15:00Z","v":2034,"vw":1875.235146},{"c":1876.32,"h":1876.98,"l":1874.46,"n":491,"o":1874.94,"t":"2026-10-20T19:30:00Z","v":1952,"vw":1875.397226},{"c":1884.4,"h":1884.68,"l":1876.065,"n":1454,"o":1876.315,"t":"2026-10-20T19:45:00Z","v":6990,"vw":1881.194983},{"c":1880,"h":1884.3,"l":1880,"n":55,"o":1883.35,"t":"2026-10-20T20:00:00Z","v":8896,"vw":1884.089885},{"c":1880.01,"h":1880.58,"l":1878,"n":23,"o":1878,"t":"2026-10-20T20:15:00Z","v":131,"vw":1879.963673},{"c":1886.125,"h":1891,"l":1879.15,"n":177,"o":1885.06,"t":"2026-10-21T13:30:00Z","v":1336,"vw":1885.939871},{"c":1881.1,"h":1884.75,"l":1878.718,"n":150,"o":1883.62,"t":"2026-10-21T13:45:00Z","v":793,"vw":1882.739655},{"c":1876.29,"h":1878.71,"l":1872.9,"n":423,"o":1875.88,"t":"2026-10-21T14:00:00Z","v":1417,"vw":1876.323858},{"c":1875.785,"h":1879.66,"l":1873.5603,"n":238,"o":1876.4052,"t":"2026-10-21T14:15:00Z","v":1269,"vw":1877.084536},{"c":1881.97,"h":1883.06,"l":1876.535,"n":169,"o":1876.75,"t":"2026-10-21T14:30:00Z","v":852,"vw":1881.139434},{"c":1878.88,"h":1882.165,"l":1878.565,"n":95,"o":1882.165,"t":"2026-10-21T14:45:00Z","v":764,"vw":1879.837622},{"c":1878.03,"h":1878.6525,"l":1876.595,"n":145,"o":1877.16,"t":"2026-10-21T15:00:00Z","v":886,"vw":1877.716446},{"c":1881.01,"h":1881.6,"l":1878.04,"n":163,"o":1878.04,"t":"2026-10-21T15:15:00Z","v":948,"vw":1880.155412},{"c":1882.01,"h":1883,"l":1881.74,"n":176,"o":1881.74,"t":"2026-10-21T15:30:00Z","v":839,"vw":1882.056973},{"c":1882.4,"h":1883.6544,"l":1881.56,"n":79,"o":1881.98,"t":"2026-10-21T15:45:00Z","v":316,"vw":1882.715575},{"c":1881.01,"h":1886.55,"l":1879.76,"n":389,"o":1882.715,"t":"2026-10-21T16:00:00Z","v":3582,"vw":1882.504145},{"c":1883.49,"h":1883.49,"l":1881.17,"n":133,"o":1881.66,"t":"2026-10-21T16:15:00Z","v":671,"vw":1882.190597},{"c":1883.3599,"h":1884.94,"l":1882.34,"n":200,"o":1884.03,"t":"2026-10-21T16:30:00Z","v":1411,"vw":1884.010071},{"c":1880.06,"h":1883.59,"l":1877.9177,"n":183,"o":1882.04,"t":"2026-10-21T16:45:00Z","v":843,"vw":1880.594745},{"c":1880.37,"h":1882.05,"l":1879.36,"n":154,"o":1880.84,"t":"2026-10-21T17:00:00Z","v":721,"vw":1880.927499},{"c":1871.2,"h":1879.86,"l":1866.51,"n":328,"o":1879.86,"t":"2026-10-21T17:15:00Z","v":2717,"vw":1873.782008},{"c":1872.84,"h":1873.2,"l":1871.29,"n":221,"o":1871.31,"t":"2026-10-21T17:30:00Z","v":1252,"vw":1872.386461},{"c":1873.3525,"h":1876.19,"l":1872.03,"n":403,"o":1872.42,"t":"2026-10-21T17:45:00Z","v":2878,"vw":1874.009207},{"c":1875.07,"h":1875.42,"l":1873.57,"n":227,"o":1873.57,"t":"2026-10-21T18:00:00Z","v":826,"vw":1873.961832},{"c":1871.68,"h":1874.135,"l":1870.66,"n":263,"o":1874.11,"t":"2026-10-21T18:15:00Z","v":1923,"vw":1872.29703},{"c":1877.1392,"h":1877.1392,"l":1872.155,"n":258,"o":1872.93,"t":"2026-10-21T18:30:00Z","v":849,"vw":1873.561987},{"c":1874.82,"h":1877.43,"l":1874.82,"n":198,"o":1876.46,"t":"2026-10-21T18:45:00Z","v":1021,"vw":1876.446258},{"c":1875.97,"h":1877.31,"l":1875.24,"n":184,"o":1875.26,"t":"2026-10-21T19:00:00Z","v":941,"vw":1876.041566},{"c":1875.8,"h":1876.345,"l":1872.09,"n":627,"o":1876.345,"t":"2026-10-21T19:15:00Z","v":4168,"vw":1874.092071},{"c":1875.8001,"h":1876.86,"l":1873.66,"n":436,"o":1875.115,"t":"2026-10-21T19:30:00Z","v":1685,"vw":1875.236675},{"c":1873.09,"h":1877.55,"l":1870.3,"n":1369,"o":1876.795,"t":"2026-10-21T19:45:00Z","v":7766,"vw":1873.096539},{"c":1871.94,"h":1872.83,"l":1871.94,"n":46,"o":1872.83,"t":"2026-10-21T20:00:00Z","v":17189,"vw":1871.941589},{"c":1873.04,"h":1875.5,"l":1873.04,"n":2,"o":1875.5,"t":"2026-10-22T11:00:00Z","v":30,"vw":1873.86},{"c":1884.56,"h":1889.91,"l":1872.745,"n":214,"o":1878.41,"t":"2026-10-22T13:30:00Z","v":1823,"vw":1881.92237},{"c":1888.56,"h":1892.52,"l":1884.58,"n":296,"o":1887.03,"t":"2026-10-22T13:45:00Z","v":1751,"vw":1889.184149},{"c":1890.95,"h":1892.54,"l":1887.31,"n":334,"o":1890.235,"t":"2026-10-22T14:00:00Z","v":1480,"vw":1889.978188},{"c":1896.13,"h":1896.13,"l":1889.36,"n":290,"o":1892.645,"t":"2026-10-22T14:15:00Z","v":1406,"vw":1893.088376},{"c":1888.75,"h":1896.395,"l":1886.245,"n":278,"o":1896.095,"t":"2026-10-22T14:30:00Z","v":1117,"vw":1891.133153},{"c":1892.955,"h":1895.14,"l":1890.06,"n":98,"o":1890.115,"t":"2026-10-22T14:45:00Z","v":404,"vw":1892.294841},{"c":1897.29,"h":1897.29,"l":1892.7,"n":222,"o":1892.7,"t":"2026-10-22T15:00:00Z","v":812,"vw":1895.021371},{"c":1894.23,"h":1896.6275,"l":1893.0101,"n":122,"o":1895.6859,"t":"2026-10-22T15:15:00Z","v":875,"vw":1894.702312},{"c":1897,"h":1897,"l":1894.09,"n":247,"o":1894.59,"t":"2026-10-22T15:30:00Z","v":1027,"vw":1895.154398},{"c":1895.56,"h":1898.535,"l":1895.56,"n":152,"o":1897.65,"t":"2026-10-22T15:45:00Z","v":837,"vw":1897.238455},{"c":1893.4801,"h":1898.23,"l":1893.4801,"n":165,"o":1895.13,"t":"2026-10-22T16:00:00Z","v":736,"vw":1896.020695},{"c":1898.45,"h":1899.385,"l":1894.385,"n":111,"o":1894.385,"t":"2026-10-22T16:15:00Z","v":470,"vw":1896.749653},{"c":1900.57,"h":1901.69,"l":1898.52,"n":283,"o":1898.52,"t":"2026-10-22T16:30:00Z","v":1827,"vw":1900.471729},{"c":1903.21,"h":1904.53,"l":1901.07,"n":119,"o":1901.07,"t":"2026-10-22T16:45:00Z","v":485,"vw":1903.222011},{"c":1903.91,"h":1906,"l":1902.86,"n":155,"o":1902.86,"t":"2026-10-22T17:00:00Z","v":693,"vw":1904.461635},{"c":1905.79,"h":1905.79,"l":1902.395,"n":121,"o":1902.74,"t":"2026-10-22T17:15:00Z","v":781,"vw":1903.399777},{"c":1905.69,"h":1906.45,"l":1903.92,"n":187,"o":1905.74,"t":"2026-10-22T17:30:00Z","v":854,"vw":1905.782439},{"c":1905.43,"h":1906.93,"l":1905.065,"n":171,"o":1906.08,"t":"2026-10-22T17:45:00Z","v":726,"vw":1906.107367},{"c":1908,"h":1908,"l":1906.3,"n":168,"o":1906.92,"t":"2026-10-22T18:00:00Z","v":796,"vw":1907.30039},{"c":1908.03,"h":1908.57,"l":1906.38,"n":292,"o":1908.335,"t":"2026-10-22T18:15:00Z","v":1567,"vw":1907.921639},{"c":1906.96,"h":1909.28,"l":1905.24,"n":263,"o":1908.465,"t":"2026-10-22T18:30:00Z","v":1538,"vw":1907.299804},{"c":1906.17,"h":1908.11,"l":1906.17,"n":227,"o":1907.27,"t":"2026-10-22T18:45:00Z","v":948,"vw":1906.791934},{"c":1902.24,"h":1908.31,"l":1902.24,"n":440,"o":1905.83,"t":"2026-10-22T19:00:00Z","v":1869,"vw":1906.500406},{"c":1900.35,"h":1905.21,"l":1898.85,"n":504,"o":1902.815,"t":"2026-10-22T19:15:00Z","v":2123,"vw":1902.281113},{"c":1904.389,"h":1904.389,"l":1897.76,"n":639,"o":1898.75,"t":"2026-10-22T19:30:00Z","v":2742,"vw":1901.546129},{"c":1907.88,"h":1908.78,"l":1903.37,"n":1622,"o":1904.41,"t":"2026-10-22T19:45:00Z","v":9561,"vw":1906.59651},{"c":1905.39,"h":1905.39,"l":1905.39,"n":48,"o":1905.39,"t":"2026-10-22T20:00:00Z","v":10369,"vw":1905.39},{"c":1903,"h":1903,"l":1903,"n":1,"o":1903,"t":"2026-10-22T21:00:00Z","v":10,"vw":1903},{"c":1902.01,"h":1905.6,"l":1900,"n":64,"o":1905.6,"t":"2026-10-22T23:45:00Z","v":1366,"vw":1904.349154}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":8.509158050221565,"strike":2029.098966026588,"iv":0.20438168389955685,"gamma":0.002118020679468242,"theta":-0.4693576070901034,"vega":1.2368822747415067,"rho":0.19937376998855422,"breakevenPct":7.129201427795307},{"delta":0.2,"premium":12.19660056657224,"strike":2009.1218130311615,"iv":0.2096328611898017,"gamma":0.0025175637393767708,"theta":-0.5803283286118981,"vega":1.4980342776203968,"rho":0.2680922719055157,"breakevenPct":6.272754275620724},{"delta":0.25,"premium":15.167037037037037,"strike":1983.2592592592594,"iv":0.19508814814814815,"gamma":0.003034814814814815,"theta":-0.6213162962962964,"vega":1.7016777777777778,"rho":0.3361712136228166,"breakevenPct":5.069179252280286},{"delta":0.3,"premium":20.0636,"strike":1968.4266666666667,"iv":0.20033333333333334,"gamma":0.0032157333333333333,"theta":-0.7005216,"vega":1.8534229333333334,"rho":0.4059960487477986,"breakevenPct":4.54678296468823},{"delta":0.35,"premium":25.749459459459455,"strike":1955.027027027027,"iv":0.20898162162162162,"gamma":0.0033,"theta":-0.7823513513513514,"vega":1.978544864864865,"rho":0.47611996956459834,"breakevenPct":4.14122357329806},{"delta":0.4,"premium":32.26972972972973,"strike":1941.5135135135135,"iv":0.21817081081081083,"gamma":0.0033,"theta":-0.8566756756756757,"vega":2.0686124324324324,"rho":0.5462970935615816,"breakevenPct":3.77354710244653},{"delta":0.45,"premium":38.58020527859238,"strike":1926.5395894428152,"iv":0.21977653958944282,"gamma":0.0033653958944281524,"theta":-0.8913354838709677,"vega":2.120228445747801,"rho":0.6160707049724964,"breakevenPct":3.318057987150832},{"delta":0.5,"premium":43.3601246105919,"strike":1911.3707165109033,"iv":0.2103504672897196,"gamma":0.0035588785046728974,"theta":-0.8729610591900311,"vega":2.1380146417445482,"rho":0.686140964239383,"breakevenPct":2.7718487874141164},{"delta":0.55,"premium":51.19678362573101,"strike":1896.9883040935672,"iv":0.21329269005847956,"gamma":0.0034698830409356724,"theta":-0.8868359649122807,"vega":2.120309356725146,"rho":0.7559828263127689,"breakevenPct":2.4276995241506762},{"delta":0.6,"premium":62.68805460750854,"strike":1881.0921501706484,"iv":0.22656928327645054,"gamma":0.0032218430034129694,"theta":-0.9246952218430033,"vega":2.0706443686006826,"rho":0.8248626417111,"breakevenPct":2.1961085787223475},{"delta":0.65,"premium":71.53787878787878,"strike":1865.7575757575758,"iv":0.2246969696969697,"gamma":0.0031,"theta":-0.8939909090909092,"vega":1.9835030303030303,"rho":0.894174200448163,"breakevenPct":1.8551666156042594},{"delta":0.7,"premium":85.56272727272727,"strike":1846.9818181818182,"iv":0.234332,"gamma":0.002769818181818182,"theta":-0.8864563636363637,"vega":1.862945090909091,"rho":0.9611553366999919,"breakevenPct":1.6053830134723535},{"delta":0.75,"premium":96.91490683229812,"strike":1829.8757763975154,"iv":0.2309416149068323,"gamma":0.0025975155279503105,"theta":-0.8211304347826086,"vega":1.7037472049689442,"rho":1.029269644061142,"breakevenPct":1.302868188380378},{"delta":0.8,"premium":116.11723300970876,"strike":1806.3592233009708,"iv":0.2400373786407767,"gamma":0.0021635922330097085,"theta":-0.7717504854368932,"vega":1.4999038834951455,"rho":1.0931063055676808,"breakevenPct":1.0760435702588136},{"delta":0.85,"premium":149.37931034482756,"strike":1769.6551724137933,"iv":0.2672413793103448,"gamma":0.0015965517241379316,"theta":-0.733648275862069,"vega":1.249993103448276,"rho":1.1469110373178792,"breakevenPct":0.8950785095041904},{"delta":0.9,"premium":184.436511627907,"strike":1730.2790697674418,"iv":0.2790930232558139,"gamma":0.0012027906976744183,"theta":-0.6167469767441858,"vega":0.9404516279069763,"rho":1.1984336214719566,"breakevenPct":0.6680081279987449}],"put":[{"delta":0.1,"premium":10.03467741935484,"strike":1673.8709677419356,"iv":0.37799999999999995,"gamma":0.000838709677419355,"theta":-0.5916129032258065,"vega":0.9408677419354838,"rho":-0.16482633068395916,"breakevenPct":12.522211222728556},{"delta":0.15,"premium":10.145901639344263,"strike":1784.2622950819673,"iv":0.23675573770491803,"gamma":0.0018639344262295079,"theta":-0.47761803278688525,"vega":1.2496836065573769,"rho":-0.24909408499904317,"breakevenPct":6.724129029677919},{"delta":0.2,"premium":12.420292887029289,"strike":1821.5899581589958,"iv":0.20194351464435148,"gamma":0.0025476987447698744,"theta":-0.4799661087866109,"vega":1.5001150627615063,"rho":-0.3327918000079155,"breakevenPct":4.8811696430635765},{"delta":0.25,"premium":16.70808823529412,"strike":1838.7941176470588,"iv":0.2027814705882353,"gamma":0.002887941176470588,"theta":-0.5424464705882353,"vega":1.7027632352941175,"rho":-0.41456656339230613,"breakevenPct":4.2020794101101036},{"delta":0.3,"premium":21.340169491525423,"strike":1854.542372881356,"iv":0.20274677966101695,"gamma":0.0031908474576271186,"theta":-0.5874064406779661,"vega":1.8624383050847457,"rho":-0.49586357174391593,"breakevenPct":3.617635901502596},{"delta":0.35,"premium":26.13826086956521,"strike":1869.8260869565217,"iv":0.20049826086956524,"gamma":0.003398260869565217,"theta":-0.6122434782608696,"vega":1.9857121739130434,"rho":-0.5772793181982008,"breakevenPct":3.066344231262902},{"delta":0.4,"premium":31.87745358090186,"strike":1883.7665782493368,"iv":0.2014079575596817,"gamma":0.0036,"theta":-0.6335177718832892,"vega":2.0689185676392574,"rho":-0.6583283825752134,"breakevenPct":2.6351530923373203},{"delta":0.45,"premium":38.59060773480663,"strike":1897.3204419889503,"iv":0.20469281767955802,"gamma":0.0036,"theta":-0.6520889502762431,"vega":2.1202632596685085,"rho":-0.739335999735369,"breakevenPct":2.2754962248282764},{"delta":0.5,"premium":45.36515151515152,"strike":1911.060606060606,"iv":0.20457878787878786,"gamma":0.003621212121212121,"theta":-0.6468833333333334,"vega":2.137819696969697,"rho":-0.8203598214806782,"breakevenPct":1.909272057168225},{"delta":0.55,"premium":49.77078947368422,"strike":1923.842105263158,"iv":0.1924463157894737,"gamma":0.0038,"theta":-0.5854231578947369,"vega":2.1196805263157894,"rho":-0.9009416724535391,"breakevenPct":1.4689031188335626},{"delta":0.6,"premium":57.412864721485406,"strike":1937.055702917772,"iv":0.1914238726790451,"gamma":0.0037294429708222814,"theta":-0.5541262599469496,"vega":2.0691970822281167,"rho":-0.981763439486235,"breakevenPct":1.1759749845538974},{"delta":0.65,"premium":69.00338283828384,"strike":1952.8382838283828,"iv":0.19796848184818483,"gamma":0.003443234323432343,"theta":-0.5349590759075908,"vega":1.979618316831683,"rho":-1.0638406121963686,"breakevenPct":0.9555732624907864},{"delta":0.7,"premium":80.82614533965244,"strike":1968.9415481832543,"iv":0.2011740916271722,"gamma":0.003165876777251185,"theta":-0.4921843601895735,"vega":1.8562554502369668,"rho":-1.146037002808283,"breakevenPct":0.7305217720410585},{"delta":0.75,"premium":91.76760355029586,"strike":1984.4378698224853,"iv":0.19820325443786982,"gamma":0.002933431952662722,"theta":-0.4174103550295858,"vega":1.6967210059171598,"rho":-1.227811820122505,"breakevenPct":0.49104545863642785},{"delta":0.8,"premium":102.15961538461539,"strike":1999.2307692307693,"iv":0.19088076923076921,"gamma":0.0027115384615384614,"theta":-0.31911153846153834,"vega":1.499457692307692,"rho":-1.3089969518688525,"breakevenPct":0.25966457346944477},{"delta":0.85,"premium":117.47284894837476,"strike":2018.1261950286807,"iv":0.18714665391969407,"gamma":0.002337476099426386,"theta":-0.2162998087954111,"vega":1.247487189292543,"rho":-1.392638914685326,"breakevenPct":0.07132738101766387},{"delta":0.9,"premium":136.1120575221239,"strike":2039.9557522123894,"iv":0.18161150442477877,"gamma":0.0018011061946902654,"theta":-0.09594446902654863,"vega":0.9408245575221239,"rho":-1.4778344891296795,"breakevenPct":0.09664322042544875}]},"raw":{"call":[{"delta":0.15,"premium":8.509158050221565,"strike":2029.098966026588,"iv":0.20438168389955685,"gamma":0.002118020679468242,"theta":-0.4693576070901034,"vega":1.2368822747415067,"rho":0.19937376998855422,"breakevenPct":7.129201427795307},{"delta":0.2,"premium":12.19660056657224,"strike":2009.1218130311615,"iv":0.2096328611898017,"gamma":0.0025175637393767708,"theta":-0.5803283286118981,"vega":1.4980342776203968,"rho":0.2680922719055157,"breakevenPct":6.272754275620724},{"delta":0.25,"premium":15.167037037037037,"strike":1983.2592592592594,"iv":0.19508814814814815,"gamma":0.003034814814814815,"theta":-0.6213162962962964,"vega":1.7016777777777778,"rho":0.3361712136228166,"breakevenPct":5.069179252280286},{"delta":0.3,"premium":20.0636,"strike":1968.4266666666667,"iv":0.20033333333333334,"gamma":0.0032157333333333333,"theta":-0.7005216,"vega":1.8534229333333334,"rho":0.4059960487477986,"breakevenPct":4.54678296468823},{"delta":0.35,"premium":25.749459459459455,"strike":1955.027027027027,"iv":0.20898162162162162,"gamma":0.0033,"theta":-0.7823513513513514,"vega":1.978544864864865,"rho":0.47611996956459834,"breakevenPct":4.14122357329806},{"delta":0.4,"premium":32.26972972972973,"strike":1941.5135135135135,"iv":0.21817081081081083,"gamma":0.0033,"theta":-0.8566756756756757,"vega":2.0686124324324324,"rho":0.5462970935615816,"breakevenPct":3.77354710244653},{"delta":0.45,"premium":38.58020527859238,"strike":1926.5395894428152,"iv":0.21977653958944282,"gamma":0.0033653958944281524,"theta":-0.8913354838709677,"vega":2.120228445747801,"rho":0.6160707049724964,"breakevenPct":3.318057987150832},{"delta":0.5,"premium":43.3601246105919,"strike":1911.3707165109033,"iv":0.2103504672897196,"gamma":0.0035588785046728974,"theta":-0.8729610591900311,"vega":2.1380146417445482,"rho":0.686140964239383,"breakevenPct":2.7718487874141164},{"delta":0.55,"premium":51.19678362573101,"strike":1896.9883040935672,"iv":0.21329269005847956,"gamma":0.0034698830409356724,"theta":-0.8868359649122807,"vega":2.120309356725146,"rho":0.7559828263127689,"breakevenPct":2.4276995241506762},{"delta":0.6,"premium":62.68805460750854,"strike":1881.0921501706484,"iv":0.22656928327645054,"gamma":0.0032218430034129694,"theta":-0.9246952218430033,"vega":2.0706443686006826,"rho":0.8248626417111,"breakevenPct":2.1961085787223475},{"delta":0.65,"premium":71.53787878787878,"strike":1865.7575757575758,"iv":0.2246969696969697,"gamma":0.0031,"theta":-0.8939909090909092,"vega":1.9835030303030303,"rho":0.894174200448163,"breakevenPct":1.8551666156042594},{"delta":0.7,"premium":85.56272727272727,"strike":1846.9818181818182,"iv":0.234332,"gamma":0.002769818181818182,"theta":-0.8864563636363637,"vega":1.862945090909091,"rho":0.9611553366999919,"breakevenPct":1.6053830134723535},{"delta":0.75,"premium":96.91490683229812,"strike":1829.8757763975154,"iv":0.2309416149068323,"gamma":0.0025975155279503105,"theta":-0.8211304347826086,"vega":1.7037472049689442,"rho":1.029269644061142,"breakevenPct":1.302868188380378},{"delta":0.8,"premium":116.11723300970876,"strike":1806.3592233009708,"iv":0.2400373786407767,"gamma":0.0021635922330097085,"theta":-0.7717504854368932,"vega":1.4999038834951455,"rho":1.0931063055676808,"breakevenPct":1.0760435702588136},{"delta":0.85,"premium":149.37931034482756,"strike":1769.6551724137933,"iv":0.2672413793103448,"gamma":0.0015965517241379316,"theta":-0.733648275862069,"vega":1.249993103448276,"rho":1.1469110373178792,"breakevenPct":0.8950785095041904},{"delta":0.9,"premium":184.436511627907,"strike":1730.2790697674418,"iv":0.2790930232558139,"gamma":0.0012027906976744183,"theta":-0.6167469767441858,"vega":0.9404516279069763,"rho":1.1984336214719566,"breakevenPct":0.6680081279987449}],"put":[{"delta":0.1,"premium":10.03467741935484,"strike":1673.8709677419356,"iv":0.37799999999999995,"gamma":0.000838709677419355,"theta":-0.5916129032258065,"vega":0.9408677419354838,"rho":-0.16482633068395916,"breakevenPct":12.522211222728556},{"delta":0.15,"premium":10.145901639344263,"strike":1784.2622950819673,"iv":0.23675573770491803,"gamma":0.0018639344262295079,"theta":-0.47761803278688525,"vega":1.2496836065573769,"rho":-0.24909408499904317,"breakevenPct":6.724129029677919},{"delta":0.2,"premium":12.420292887029289,"strike":1821.5899581589958,"iv":0.20194351464435148,"gamma":0.0025476987447698744,"theta":-0.4799661087866109,"vega":1.5001150627615063,"rho":-0.3327918000079155,"breakevenPct":4.8811696430635765},{"delta":0.25,"premium":16.70808823529412,"strike":1838.7941176470588,"iv":0.2027814705882353,"gamma":0.002887941176470588,"theta":-0.5424464705882353,"vega":1.7027632352941175,"rho":-0.41456656339230613,"breakevenPct":4.2020794101101036},{"delta":0.3,"premium":21.340169491525423,"strike":1854.542372881356,"iv":0.20274677966101695,"gamma":0.0031908474576271186,"theta":-0.5874064406779661,"vega":1.8624383050847457,"rho":-0.49586357174391593,"breakevenPct":3.617635901502596},{"delta":0.35,"premium":26.13826086956521,"strike":1869.8260869565217,"iv":0.20049826086956524,"gamma":0.003398260869565217,"theta":-0.6122434782608696,"vega":1.9857121739130434,"rho":-0.5772793181982008,"breakevenPct":3.066344231262902},{"delta":0.4,"premium":31.87745358090186,"strike":1883.7665782493368,"iv":0.2014079575596817,"gamma":0.0036,"theta":-0.6335177718832892,"vega":2.0689185676392574,"rho":-0.6583283825752134,"breakevenPct":2.6351530923373203},{"delta":0.45,"premium":38.59060773480663,"strike":1897.3204419889503,"iv":0.20469281767955802,"gamma":0.0036,"theta":-0.6520889502762431,"vega":2.1202632596685085,"rho":-0.739335999735369,"breakevenPct":2.2754962248282764},{"delta":0.5,"premium":45.36515151515152,"strike":1911.060606060606,"iv":0.20457878787878786,"gamma":0.003621212121212121,"theta":-0.6468833333333334,"vega":2.137819696969697,"rho":-0.8203598214806782,"breakevenPct":1.909272057168225},{"delta":0.55,"premium":49.77078947368422,"strike":1923.842105263158,"iv":0.1924463157894737,"gamma":0.0038,"theta":-0.5854231578947369,"vega":2.1196805263157894,"rho":-0.9009416724535391,"breakevenPct":1.4689031188335626},{"delta":0.6,"premium":57.412864721485406,"strike":1937.055702917772,"iv":0.1914238726790451,"gamma":0.0037294429708222814,"theta":-0.5541262599469496,"vega":2.0691970822281167,"rho":-0.981763439486235,"breakevenPct":1.1759749845538974},{"delta":0.65,"premium":69.00338283828384,"strike":1952.8382838283828,"iv":0.19796848184818483,"gamma":0.003443234323432343,"theta":-0.5349590759075908,"vega":1.979618316831683,"rho":-1.0638406121963686,"breakevenPct":0.9555732624907864},{"delta":0.7,"premium":80.82614533965244,"strike":1968.9415481832543,"iv":0.2011740916271722,"gamma":0.003165876777251185,"theta":-0.4921843601895735,"vega":1.8562554502369668,"rho":-1.146037002808283,"breakevenPct":0.7305217720410585},{"delta":0.75,"premium":91.76760355029586,"strike":1984.4378698224853,"iv":0.19820325443786982,"gamma":0.002933431952662722,"theta":-0.4174103550295858,"vega":1.6967210059171598,"rho":-1.227811820122505,"breakevenPct":0.49104545863642785},{"delta":0.8,"premium":102.15961538461539,"strike":1999.2307692307693,"iv":0.19088076923076921,"gamma":0.0027115384615384614,"theta":-0.31911153846153834,"vega":1.499457692307692,"rho":-1.3089969518688525,"breakevenPct":0.25966457346944477},{"delta":0.85,"premium":117.47284894837476,"strike":2018.1261950286807,"iv":0.18714665391969407,"gamma":0.002337476099426386,"theta":-0.2162998087954111,"vega":1.247487189292543,"rho":-1.392638914685326,"breakevenPct":0.07132738101766387},{"delta":0.9,"premium":136.1120575221239,"strike":2039.9557522123894,"iv":0.18161150442477877,"gamma":0.0018011061946902654,"theta":-0.09594446902654863,"vega":0.9408245575221239,"rho":-1.4778344891296795,"breakevenPct":0.09664322042544875}]}},"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"}}