{"symbol":"MPWR","url":"https://intraalpha.com/companies/MPWR","capturedAt":"2026-10-23T03:15:38.194Z","state":"ready","quote":{"symbol":"MPWR","last_price":1150.58,"prev_close":1283.32,"regular_close":1167.93,"change":-132.74,"change_pct":-10.3435,"regular_change":-115.39,"regular_change_pct":-8.9915,"extended_change":-17.35,"extended_change_pct":-1.4855,"bid":1144.36,"ask":1150.58,"bid_size":10,"ask_size":10,"volume":1481959,"vwap":1172.684528,"open":1227.18,"high":1230.415,"low":1147.17,"close":1167.93,"trade_count":86125,"last_trade_at":"2026-10-22T23:56:18.947131899Z","last_quote_at":"2026-10-22T23:56:36.489133574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","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":"MPWR","fetched_at":"2026-10-23T03:09:45.122175+00:00","name":"Monolithic Power Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Monolithic Power Systems, Inc. is an American, publicly traded company headquartered in Kirkland, Washington. The company provides power circuits for systems found in cloud computing, telecom infrastructures, automotive, industrial applications and consumer applications.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":63066194000,"ebitda":1000282000,"pe_ratio":78.06,"peg_ratio":1.036,"book_value":79.27,"dividend_per_share":7.12,"dividend_yield":0.0057,"eps":16.44,"revenue_ttm":3273158000,"gross_profit_ttm":1806630000,"profit_margin":0.245,"operating_margin_ttm":0.31,"return_on_assets_ttm":0.136,"return_on_equity_ttm":0.22,"quarterly_earnings_growth":0.858,"quarterly_revenue_growth":0.476,"analyst_target_price":1813.13,"analyst_number":3,"beta":1.681,"fifty_two_week_high":1708.95,"fifty_two_week_low":827.63,"fifty_day_ma":1299.51,"two_hundred_day_ma":1308.78,"shares_outstanding":49143000,"forward_pe":38.76,"price_to_sales":19.27,"price_to_book":17.42,"ev_to_revenue":19.92,"ev_to_ebitda":65.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:09:45.122175+00:00"},"optionObservedAt":"2026-10-22T19:55:21.741Z","bars":[{"c":1245.11,"h":1254.74,"l":1245,"n":88,"o":1254.74,"t":"2026-10-16T08:00:00Z","v":410,"vw":1253.505361},{"c":1245,"h":1245,"l":1245,"n":7,"o":1245,"t":"2026-10-16T09:50:00Z","v":36,"vw":1245},{"c":1237.56,"h":1237.56,"l":1237.56,"n":5,"o":1237.56,"t":"2026-10-16T11:00:00Z","v":15,"vw":1237.56},{"c":1234.01,"h":1234.01,"l":1234.01,"n":10,"o":1234.01,"t":"2026-10-16T11:20:00Z","v":27,"vw":1234.01},{"c":1220,"h":1220,"l":1220,"n":1,"o":1220,"t":"2026-10-16T11:55:00Z","v":25,"vw":1220},{"c":1238,"h":1238,"l":1237.98,"n":6,"o":1237.98,"t":"2026-10-16T12:05:00Z","v":90,"vw":1237.990232},{"c":1236.98,"h":1236.98,"l":1236.98,"n":3,"o":1236.98,"t":"2026-10-16T12:15:00Z","v":13,"vw":1236.98},{"c":1231.49,"h":1233.5,"l":1230,"n":35,"o":1231.1,"t":"2026-10-16T12:45:00Z","v":235,"vw":1231.656061},{"c":1232.5,"h":1232.5,"l":1231.45,"n":6,"o":1231.45,"t":"2026-10-16T12:50:00Z","v":51,"vw":1231.78},{"c":1225.52,"h":1225.52,"l":1225.52,"n":3,"o":1225.52,"t":"2026-10-16T12:55:00Z","v":26,"vw":1225.52},{"c":1226.15,"h":1226.15,"l":1226.15,"n":4,"o":1226.15,"t":"2026-10-16T13:00:00Z","v":17,"vw":1226.15},{"c":1226.01,"h":1226.01,"l":1226.01,"n":15,"o":1226.01,"t":"2026-10-16T13:15:00Z","v":49,"vw":1226.01},{"c":1221.01,"h":1221.01,"l":1221.01,"n":12,"o":1221.01,"t":"2026-10-16T13:20:00Z","v":45,"vw":1221.01},{"c":1221,"h":1230,"l":1214.98,"n":62,"o":1224.17,"t":"2026-10-16T13:25:00Z","v":777,"vw":1217.871467},{"c":1213,"h":1223.32,"l":1210.4,"n":542,"o":1217.95,"t":"2026-10-16T13:30:00Z","v":20974,"vw":1218.929695},{"c":1216.7475,"h":1218.29,"l":1207.2,"n":897,"o":1212.005,"t":"2026-10-16T13:35:00Z","v":7363,"vw":1213.60058},{"c":1226.5984,"h":1226.5984,"l":1210.03,"n":796,"o":1214.79,"t":"2026-10-16T13:40:00Z","v":6984,"vw":1215.633001},{"c":1215.545,"h":1227.74,"l":1213.83,"n":472,"o":1224.69,"t":"2026-10-16T13:45:00Z","v":4203,"vw":1221.447028},{"c":1212.68,"h":1215.54,"l":1208.7625,"n":789,"o":1215.54,"t":"2026-10-16T13:50:00Z","v":6224,"vw":1211.260788},{"c":1218.75,"h":1218.75,"l":1208.99,"n":638,"o":1213.76,"t":"2026-10-16T13:55:00Z","v":5691,"vw":1211.857956},{"c":1219.4,"h":1223.9173,"l":1215.78,"n":605,"o":1216.94,"t":"2026-10-16T14:00:00Z","v":7033,"vw":1219.12237},{"c":1224.82,"h":1225.57,"l":1217.385,"n":414,"o":1220.68,"t":"2026-10-16T14:05:00Z","v":5199,"vw":1224.036261},{"c":1229.41,"h":1229.54,"l":1221.75,"n":506,"o":1223.73,"t":"2026-10-16T14:10:00Z","v":3771,"vw":1226.90698},{"c":1227.695,"h":1231.52,"l":1227.105,"n":420,"o":1229.5,"t":"2026-10-16T14:15:00Z","v":2873,"vw":1229.508035},{"c":1232.18,"h":1234.125,"l":1226.24,"n":447,"o":1228.01,"t":"2026-10-16T14:20:00Z","v":2554,"vw":1231.278453},{"c":1232.445,"h":1233.88,"l":1228.22,"n":353,"o":1232.03,"t":"2026-10-16T14:25:00Z","v":2724,"vw":1231.665965},{"c":1239.79,"h":1241.47,"l":1231.425,"n":439,"o":1231.425,"t":"2026-10-16T14:30:00Z","v":2709,"vw":1238.426156},{"c":1242.935,"h":1245.25,"l":1239.99,"n":338,"o":1241,"t":"2026-10-16T14:35:00Z","v":1802,"vw":1241.506397},{"c":1244.92,"h":1245.13,"l":1240.21,"n":373,"o":1241.73,"t":"2026-10-16T14:40:00Z","v":2569,"vw":1242.58263},{"c":1246.775,"h":1246.775,"l":1243.04,"n":556,"o":1244.92,"t":"2026-10-16T14:45:00Z","v":5957,"vw":1244.559419},{"c":1244.225,"h":1248.49,"l":1242.7,"n":485,"o":1246.775,"t":"2026-10-16T14:50:00Z","v":3145,"vw":1245.98069},{"c":1247.9275,"h":1249,"l":1241.2732,"n":323,"o":1243.95,"t":"2026-10-16T14:55:00Z","v":3504,"vw":1245.958405},{"c":1236.74,"h":1247.15,"l":1236.74,"n":616,"o":1246.89,"t":"2026-10-16T15:00:00Z","v":4549,"vw":1240.218567},{"c":1229.5,"h":1235.06,"l":1228.9675,"n":709,"o":1234.71,"t":"2026-10-16T15:05:00Z","v":5624,"vw":1231.539952},{"c":1234.04,"h":1236,"l":1229.38,"n":658,"o":1230.45,"t":"2026-10-16T15:10:00Z","v":5140,"vw":1232.953377},{"c":1238.405,"h":1238.405,"l":1234.07,"n":432,"o":1234.07,"t":"2026-10-16T15:15:00Z","v":3206,"vw":1236.464191},{"c":1239.7099,"h":1240.83,"l":1235.8,"n":466,"o":1238.395,"t":"2026-10-16T15:20:00Z","v":3840,"vw":1238.669538},{"c":1238.08,"h":1241.91,"l":1238.08,"n":360,"o":1239.71,"t":"2026-10-16T15:25:00Z","v":2435,"vw":1240.235836},{"c":1244.57,"h":1244.57,"l":1240.14,"n":430,"o":1240.14,"t":"2026-10-16T15:30:00Z","v":4747,"vw":1243.557232},{"c":1245.46,"h":1246.04,"l":1241.42,"n":317,"o":1244.015,"t":"2026-10-16T15:35:00Z","v":2265,"vw":1243.996906},{"c":1244.56,"h":1245.81,"l":1243.15,"n":324,"o":1244.58,"t":"2026-10-16T15:40:00Z","v":3691,"vw":1244.358877},{"c":1243.15,"h":1247.39,"l":1243.12,"n":429,"o":1245.17,"t":"2026-10-16T15:45:00Z","v":2766,"vw":1245.327294},{"c":1237.9989,"h":1243.04,"l":1237.75,"n":266,"o":1243.03,"t":"2026-10-16T15:50:00Z","v":2237,"vw":1239.879907},{"c":1240.72,"h":1242.03,"l":1237.4,"n":350,"o":1238.615,"t":"2026-10-16T15:55:00Z","v":2533,"vw":1240.220098},{"c":1244.82,"h":1245.16,"l":1239.91,"n":818,"o":1241.02,"t":"2026-10-16T16:00:00Z","v":11348,"vw":1242.418548},{"c":1241.2,"h":1245.08,"l":1241.095,"n":432,"o":1244.8275,"t":"2026-10-16T16:05:00Z","v":3528,"vw":1242.831281},{"c":1241.565,"h":1242.31,"l":1237.6701,"n":765,"o":1241.43,"t":"2026-10-16T16:10:00Z","v":19774,"vw":1240.364532},{"c":1236.69,"h":1242.94,"l":1236.38,"n":418,"o":1241.565,"t":"2026-10-16T16:15:00Z","v":5817,"vw":1240.92867},{"c":1238.19,"h":1238.19,"l":1234.305,"n":679,"o":1236.85,"t":"2026-10-16T16:20:00Z","v":9546,"vw":1236.227016},{"c":1236.47,"h":1237.525,"l":1235.445,"n":238,"o":1236.855,"t":"2026-10-16T16:25:00Z","v":3570,"vw":1236.501095},{"c":1235.12,"h":1237.11,"l":1233.54,"n":492,"o":1235.66,"t":"2026-10-16T16:30:00Z","v":10988,"vw":1234.881549},{"c":1237.9548,"h":1240.0695,"l":1233.985,"n":451,"o":1234.08,"t":"2026-10-16T16:35:00Z","v":3538,"vw":1236.08208},{"c":1236.9,"h":1237.905,"l":1234.55,"n":248,"o":1237.31,"t":"2026-10-16T16:40:00Z","v":1780,"vw":1235.847267},{"c":1231.755,"h":1237.96,"l":1230.5,"n":444,"o":1237.11,"t":"2026-10-16T16:45:00Z","v":4430,"vw":1233.468555},{"c":1233.535,"h":1236.555,"l":1231.89,"n":696,"o":1232.9,"t":"2026-10-16T16:50:00Z","v":8392,"vw":1233.85271},{"c":1233.685,"h":1235.149,"l":1231.442,"n":465,"o":1233.515,"t":"2026-10-16T16:55:00Z","v":5722,"vw":1233.092314},{"c":1225.995,"h":1235.12,"l":1225.315,"n":713,"o":1233.695,"t":"2026-10-16T17:00:00Z","v":8941,"vw":1230.28774},{"c":1229.39,"h":1230.33,"l":1225.995,"n":981,"o":1225.995,"t":"2026-10-16T17:05:00Z","v":8207,"vw":1228.188135},{"c":1228.08,"h":1230.42,"l":1226.91,"n":502,"o":1230.01,"t":"2026-10-16T17:10:00Z","v":4548,"vw":1229.159748},{"c":1225.15,"h":1227.59,"l":1223,"n":802,"o":1227.03,"t":"2026-10-16T17:15:00Z","v":8843,"vw":1225.583493},{"c":1224.99,"h":1226.31,"l":1222.81,"n":1275,"o":1225.16,"t":"2026-10-16T17:20:00Z","v":12155,"vw":1224.393947},{"c":1227.02,"h":1229.53,"l":1223.9,"n":665,"o":1224.9,"t":"2026-10-16T17:25:00Z","v":8078,"vw":1226.628794},{"c":1226.465,"h":1228.61,"l":1225.0425,"n":471,"o":1227.325,"t":"2026-10-16T17:30:00Z","v":7571,"vw":1226.821809},{"c":1222.065,"h":1226.475,"l":1221.81,"n":636,"o":1226.47,"t":"2026-10-16T17:35:00Z","v":5189,"vw":1223.21142},{"c":1225.57,"h":1227.55,"l":1221.295,"n":695,"o":1221.35,"t":"2026-10-16T17:40:00Z","v":4458,"vw":1224.62167},{"c":1224.01,"h":1226.58,"l":1223.39,"n":628,"o":1226.31,"t":"2026-10-16T17:45:00Z","v":5179,"vw":1224.995118},{"c":1222.03,"h":1225.105,"l":1222.02,"n":431,"o":1224.745,"t":"2026-10-16T17:50:00Z","v":3456,"vw":1223.082433},{"c":1222.28,"h":1223.75,"l":1220.32,"n":628,"o":1222.87,"t":"2026-10-16T17:55:00Z","v":5672,"vw":1221.732042},{"c":1219.46,"h":1223.03,"l":1217.49,"n":699,"o":1221.98,"t":"2026-10-16T18:00:00Z","v":5656,"vw":1219.483876},{"c":1219.85,"h":1222.82,"l":1217.86,"n":710,"o":1219.58,"t":"2026-10-16T18:05:00Z","v":4164,"vw":1220.616394},{"c":1222.7601,"h":1223.93,"l":1219.7627,"n":509,"o":1220.18,"t":"2026-10-16T18:10:00Z","v":2646,"vw":1221.957276},{"c":1221.77,"h":1223.18,"l":1219.76,"n":530,"o":1223.095,"t":"2026-10-16T18:15:00Z","v":3339,"vw":1221.644084},{"c":1223.02,"h":1223.93,"l":1220.56,"n":740,"o":1221.22,"t":"2026-10-16T18:20:00Z","v":3899,"vw":1222.158813},{"c":1224.845,"h":1225.55,"l":1222.24,"n":576,"o":1223.48,"t":"2026-10-16T18:25:00Z","v":3805,"vw":1224.02118},{"c":1224.77,"h":1225.77,"l":1222.2,"n":620,"o":1224.48,"t":"2026-10-16T18:30:00Z","v":3841,"vw":1224.027074},{"c":1223.15,"h":1224.92,"l":1222.11,"n":487,"o":1224.59,"t":"2026-10-16T18:35:00Z","v":3219,"vw":1223.358265},{"c":1221.745,"h":1224.61,"l":1220.34,"n":814,"o":1223.97,"t":"2026-10-16T18:40:00Z","v":5487,"vw":1222.201372},{"c":1220.37,"h":1222.67,"l":1218.79,"n":631,"o":1221.745,"t":"2026-10-16T18:45:00Z","v":4096,"vw":1220.506058},{"c":1217.665,"h":1219.75,"l":1216.28,"n":994,"o":1219.75,"t":"2026-10-16T18:50:00Z","v":6278,"vw":1218.102352},{"c":1221.11,"h":1221.11,"l":1215.96,"n":1071,"o":1217.675,"t":"2026-10-16T18:55:00Z","v":6290,"vw":1218.122142},{"c":1218.09,"h":1220.91,"l":1216.45,"n":700,"o":1220.91,"t":"2026-10-16T19:00:00Z","v":4601,"vw":1218.485122},{"c":1215.69,"h":1219.5,"l":1211.61,"n":1259,"o":1217.09,"t":"2026-10-16T19:05:00Z","v":7695,"vw":1214.701488},{"c":1224.925,"h":1225.18,"l":1215.68,"n":1092,"o":1215.7,"t":"2026-10-16T19:10:00Z","v":5423,"vw":1219.851316},{"c":1222.965,"h":1226.1,"l":1219.15,"n":861,"o":1225.065,"t":"2026-10-16T19:15:00Z","v":4961,"vw":1222.582157},{"c":1223.975,"h":1225.57,"l":1221.365,"n":1029,"o":1223.57,"t":"2026-10-16T19:20:00Z","v":6638,"vw":1223.496263},{"c":1227.01,"h":1227.18,"l":1223.94,"n":850,"o":1224.065,"t":"2026-10-16T19:25:00Z","v":4600,"vw":1225.437951},{"c":1217.375,"h":1228.46,"l":1217.3,"n":1115,"o":1226.69,"t":"2026-10-16T19:30:00Z","v":8103,"vw":1222.025968},{"c":1216.905,"h":1219.645,"l":1215.37,"n":2255,"o":1218.265,"t":"2026-10-16T19:35:00Z","v":11803,"vw":1217.316495},{"c":1213.8,"h":1219.31,"l":1213.77,"n":1664,"o":1216.95,"t":"2026-10-16T19:40:00Z","v":9269,"vw":1216.914263},{"c":1216.15,"h":1217.73,"l":1213.4,"n":2400,"o":1215.25,"t":"2026-10-16T19:45:00Z","v":13438,"vw":1215.185426},{"c":1210.12,"h":1216.08,"l":1208.95,"n":3887,"o":1215.01,"t":"2026-10-16T19:50:00Z","v":26381,"vw":1213.007954},{"c":1210.71,"h":1214.225,"l":1208.48,"n":5228,"o":1209.77,"t":"2026-10-16T19:55:00Z","v":49033,"vw":1211.018787},{"c":1212.36,"h":1214.56,"l":1208.07,"n":148,"o":1210.86,"t":"2026-10-16T20:00:00Z","v":317467,"vw":1210.860087},{"c":1210.99,"h":1210.99,"l":1210.99,"n":9,"o":1210.99,"t":"2026-10-16T20:10:00Z","v":38,"vw":1210.99},{"c":1211,"h":1211,"l":1211,"n":4,"o":1211,"t":"2026-10-16T20:25:00Z","v":24,"vw":1211},{"c":1211,"h":1211,"l":1211,"n":13,"o":1211,"t":"2026-10-16T20:30:00Z","v":201,"vw":1211},{"c":1212.01,"h":1212.01,"l":1212.01,"n":1,"o":1212.01,"t":"2026-10-16T20:40:00Z","v":20,"vw":1212.01},{"c":1210.87,"h":1210.87,"l":1210.87,"n":1,"o":1210.87,"t":"2026-10-16T21:00:00Z","v":12,"vw":1210.87},{"c":1209.97,"h":1209.97,"l":1209.97,"n":1,"o":1209.97,"t":"2026-10-16T21:05:00Z","v":20,"vw":1209.97},{"c":1216.11,"h":1216.11,"l":1216.11,"n":2,"o":1216.11,"t":"2026-10-16T21:30:00Z","v":13,"vw":1216.11},{"c":1208.99,"h":1210.87,"l":1208.99,"n":12,"o":1210.87,"t":"2026-10-16T22:10:00Z","v":302,"vw":1209.142551},{"c":1210.86,"h":1210.86,"l":1210.86,"n":1,"o":1210.86,"t":"2026-10-16T22:15:00Z","v":10,"vw":1210.86},{"c":1209,"h":1209,"l":1209,"n":2,"o":1209,"t":"2026-10-16T22:30:00Z","v":22,"vw":1209},{"c":1207,"h":1207,"l":1207,"n":24,"o":1207,"t":"2026-10-16T23:05:00Z","v":91,"vw":1207},{"c":1209,"h":1209,"l":1209,"n":2,"o":1209,"t":"2026-10-16T23:10:00Z","v":11,"vw":1209},{"c":1205,"h":1205,"l":1205,"n":1,"o":1205,"t":"2026-10-16T23:20:00Z","v":200,"vw":1205},{"c":1208.55,"h":1208.94,"l":1208.55,"n":5,"o":1208.94,"t":"2026-10-16T23:45:00Z","v":63,"vw":1208.745},{"c":1208.99,"h":1208.99,"l":1208.99,"n":2,"o":1208.99,"t":"2026-10-16T23:55:00Z","v":21,"vw":1208.99},{"c":1237.49,"h":1249.9878,"l":1234.4,"n":190,"o":1249.9878,"t":"2026-10-19T08:00:00Z","v":1961,"vw":1238.895131},{"c":1237.65,"h":1237.65,"l":1237.65,"n":1,"o":1237.65,"t":"2026-10-19T08:10:00Z","v":14,"vw":1237.65},{"c":1243.31,"h":1243.36,"l":1242.75,"n":15,"o":1242.75,"t":"2026-10-19T08:20:00Z","v":115,"vw":1243.245716},{"c":1244.77,"h":1244.77,"l":1244.77,"n":11,"o":1244.77,"t":"2026-10-19T08:25:00Z","v":53,"vw":1244.77},{"c":1244.5,"h":1244.5,"l":1244.5,"n":6,"o":1244.5,"t":"2026-10-19T08:30:00Z","v":21,"vw":1244.5},{"c":1246.15,"h":1246.15,"l":1246.15,"n":1,"o":1246.15,"t":"2026-10-19T08:45:00Z","v":10,"vw":1246.15},{"c":1256.98,"h":1256.98,"l":1249.5,"n":87,"o":1249.5,"t":"2026-10-19T10:25:00Z","v":1244,"vw":1256.699202},{"c":1256.16,"h":1256.16,"l":1255.99,"n":8,"o":1256.16,"t":"2026-10-19T10:35:00Z","v":80,"vw":1256.074474},{"c":1256.87,"h":1258,"l":1256.87,"n":7,"o":1257.75,"t":"2026-10-19T10:55:00Z","v":66,"vw":1257.581667},{"c":1258,"h":1258,"l":1258,"n":5,"o":1258,"t":"2026-10-19T11:00:00Z","v":26,"vw":1258},{"c":1258,"h":1258,"l":1255,"n":34,"o":1255.95,"t":"2026-10-19T11:15:00Z","v":132,"vw":1255.960964},{"c":1256,"h":1256,"l":1256,"n":5,"o":1256,"t":"2026-10-19T11:20:00Z","v":24,"vw":1256},{"c":1257.5731,"h":1257.5731,"l":1257.5731,"n":3,"o":1257.5731,"t":"2026-10-19T11:25:00Z","v":12,"vw":1257.5731},{"c":1251,"h":1251.4,"l":1251,"n":12,"o":1251.27,"t":"2026-10-19T11:30:00Z","v":160,"vw":1251.231539},{"c":1250.01,"h":1251.41,"l":1250.01,"n":21,"o":1250.02,"t":"2026-10-19T11:35:00Z","v":150,"vw":1250.894435},{"c":1255.22,"h":1255.22,"l":1254.48,"n":36,"o":1254.48,"t":"2026-10-19T11:45:00Z","v":119,"vw":1254.971912},{"c":1258.8,"h":1258.8,"l":1254,"n":11,"o":1254,"t":"2026-10-19T11:55:00Z","v":143,"vw":1255.61062},{"c":1259.3,"h":1260.11,"l":1259.3,"n":18,"o":1259.79,"t":"2026-10-19T12:00:00Z","v":110,"vw":1259.835},{"c":1258.88,"h":1265,"l":1251.2,"n":17,"o":1256.2,"t":"2026-10-19T12:05:00Z","v":239,"vw":1259.413927},{"c":1264.9,"h":1264.9,"l":1259.3,"n":22,"o":1259.3,"t":"2026-10-19T12:10:00Z","v":84,"vw":1262.66},{"c":1260,"h":1265,"l":1260,"n":12,"o":1264.88,"t":"2026-10-19T12:15:00Z","v":108,"vw":1262.121758},{"c":1263.76,"h":1264.79,"l":1263.5,"n":6,"o":1263.5,"t":"2026-10-19T12:20:00Z","v":199,"vw":1263.586111},{"c":1265,"h":1265,"l":1263.21,"n":14,"o":1264,"t":"2026-10-19T12:25:00Z","v":370,"vw":1264.327535},{"c":1266,"h":1266,"l":1264.56,"n":15,"o":1264.56,"t":"2026-10-19T12:30:00Z","v":201,"vw":1265.890909},{"c":1267.99,"h":1267.99,"l":1266,"n":10,"o":1266,"t":"2026-10-19T12:35:00Z","v":70,"vw":1266.331667},{"c":1266,"h":1266,"l":1266,"n":8,"o":1266,"t":"2026-10-19T12:45:00Z","v":23,"vw":1266},{"c":1260,"h":1263.22,"l":1260,"n":19,"o":1263.22,"t":"2026-10-19T12:55:00Z","v":175,"vw":1260.499562},{"c":1265.5,"h":1271.14,"l":1265.5,"n":8,"o":1271.14,"t":"2026-10-19T13:00:00Z","v":57,"vw":1267.38},{"c":1262.21,"h":1262.21,"l":1262.21,"n":13,"o":1262.21,"t":"2026-10-19T13:05:00Z","v":36,"vw":1262.21},{"c":1265.5,"h":1267,"l":1264.97,"n":12,"o":1267,"t":"2026-10-19T13:10:00Z","v":74,"vw":1265.636667},{"c":1269,"h":1269,"l":1265,"n":2,"o":1265,"t":"2026-10-19T13:15:00Z","v":30,"vw":1267.666667},{"c":1265,"h":1268.9,"l":1265,"n":12,"o":1267.96,"t":"2026-10-19T13:20:00Z","v":256,"vw":1268.028629},{"c":1261,"h":1271.5,"l":1261,"n":58,"o":1269,"t":"2026-10-19T13:25:00Z","v":377,"vw":1264.716936},{"c":1263.385,"h":1271.56,"l":1255.25,"n":1441,"o":1260,"t":"2026-10-19T13:30:00Z","v":24948,"vw":1260.15017},{"c":1257.94,"h":1263.63,"l":1251.64,"n":1476,"o":1263.4,"t":"2026-10-19T13:35:00Z","v":18746,"vw":1257.130004},{"c":1257.19,"h":1260.38,"l":1252.69,"n":870,"o":1259.99,"t":"2026-10-19T13:40:00Z","v":10170,"vw":1257.662825},{"c":1255.595,"h":1257.015,"l":1250,"n":927,"o":1255.45,"t":"2026-10-19T13:45:00Z","v":14641,"vw":1253.695793},{"c":1250.49,"h":1257.04,"l":1247.28,"n":528,"o":1255.585,"t":"2026-10-19T13:50:00Z","v":6993,"vw":1252.496386},{"c":1246.2,"h":1251.01,"l":1240.988,"n":514,"o":1249.82,"t":"2026-10-19T13:55:00Z","v":6399,"vw":1243.513578},{"c":1238.135,"h":1246.99,"l":1236.255,"n":610,"o":1244.58,"t":"2026-10-19T14:00:00Z","v":7753,"vw":1239.997593},{"c":1244.54,"h":1246.36,"l":1236.39,"n":719,"o":1238.145,"t":"2026-10-19T14:05:00Z","v":11801,"vw":1241.901748},{"c":1249.005,"h":1249.95,"l":1242.67,"n":661,"o":1245.69,"t":"2026-10-19T14:10:00Z","v":9100,"vw":1247.323204},{"c":1249.6,"h":1252.9199,"l":1243.26,"n":674,"o":1249,"t":"2026-10-19T14:15:00Z","v":11822,"vw":1247.344085},{"c":1250.38,"h":1252.44,"l":1245.97,"n":517,"o":1247.49,"t":"2026-10-19T14:20:00Z","v":4693,"vw":1249.561951},{"c":1252.78,"h":1253.59,"l":1248.38,"n":981,"o":1250.79,"t":"2026-10-19T14:25:00Z","v":13679,"vw":1250.445285},{"c":1246.45,"h":1253.72,"l":1246.44,"n":1563,"o":1253.35,"t":"2026-10-19T14:30:00Z","v":27242,"vw":1248.527821},{"c":1244.695,"h":1249.66,"l":1243.37,"n":807,"o":1246.45,"t":"2026-10-19T14:35:00Z","v":7421,"vw":1246.127503},{"c":1248.69,"h":1249.99,"l":1244.9,"n":624,"o":1244.9,"t":"2026-10-19T14:40:00Z","v":6239,"vw":1247.480323},{"c":1249.47,"h":1253.21,"l":1245.96,"n":534,"o":1248.75,"t":"2026-10-19T14:45:00Z","v":6685,"vw":1249.613261},{"c":1255.775,"h":1255.84,"l":1246.24,"n":546,"o":1249.4575,"t":"2026-10-19T14:50:00Z","v":15433,"vw":1252.110827},{"c":1262.73,"h":1262.73,"l":1255.77,"n":585,"o":1255.775,"t":"2026-10-19T14:55:00Z","v":6825,"vw":1258.773141},{"c":1262.85,"h":1265,"l":1260.785,"n":594,"o":1262.54,"t":"2026-10-19T15:00:00Z","v":11268,"vw":1262.003865},{"c":1265.09,"h":1267.99,"l":1261.76,"n":433,"o":1263.91,"t":"2026-10-19T15:05:00Z","v":8910,"vw":1264.16049},{"c":1262.34,"h":1266.37,"l":1260.22,"n":584,"o":1264.36,"t":"2026-10-19T15:10:00Z","v":15340,"vw":1264.678077},{"c":1264.44,"h":1266.31,"l":1261.07,"n":554,"o":1262.96,"t":"2026-10-19T15:15:00Z","v":6285,"vw":1262.857146},{"c":1271.27,"h":1271.27,"l":1265.08,"n":586,"o":1265.36,"t":"2026-10-19T15:20:00Z","v":5758,"vw":1268.835852},{"c":1271.29,"h":1274.66,"l":1269.61,"n":708,"o":1271.235,"t":"2026-10-19T15:25:00Z","v":12059,"vw":1272.188465},{"c":1271.4825,"h":1271.555,"l":1266.3231,"n":576,"o":1271.11,"t":"2026-10-19T15:30:00Z","v":4943,"vw":1268.898137},{"c":1275.42,"h":1276.57,"l":1270.9401,"n":474,"o":1271.48,"t":"2026-10-19T15:35:00Z","v":4686,"vw":1273.345699},{"c":1279.6,"h":1281.81,"l":1274.285,"n":1289,"o":1275.42,"t":"2026-10-19T15:40:00Z","v":24281,"vw":1278.635789},{"c":1279.97,"h":1280,"l":1277.46,"n":655,"o":1279.385,"t":"2026-10-19T15:45:00Z","v":8875,"vw":1278.575565},{"c":1278.97,"h":1281.31,"l":1278.25,"n":973,"o":1279.97,"t":"2026-10-19T15:50:00Z","v":14231,"vw":1279.802967},{"c":1280.54,"h":1280.64,"l":1275.82,"n":774,"o":1279.36,"t":"2026-10-19T15:55:00Z","v":9287,"vw":1279.099081},{"c":1281.25,"h":1281.26,"l":1277.315,"n":853,"o":1279.09,"t":"2026-10-19T16:00:00Z","v":10431,"vw":1278.773632},{"c":1281.895,"h":1283.21,"l":1278.18,"n":748,"o":1281.25,"t":"2026-10-19T16:05:00Z","v":7457,"vw":1279.890604},{"c":1277.95,"h":1283.59,"l":1277.95,"n":636,"o":1281.895,"t":"2026-10-19T16:10:00Z","v":8362,"vw":1280.804181},{"c":1278.14,"h":1279.03,"l":1275,"n":485,"o":1277.77,"t":"2026-10-19T16:15:00Z","v":3500,"vw":1277.547225},{"c":1275.23,"h":1280.24,"l":1273.65,"n":926,"o":1278.335,"t":"2026-10-19T16:20:00Z","v":22829,"vw":1277.518561},{"c":1275.04,"h":1277.66,"l":1274.875,"n":260,"o":1275.49,"t":"2026-10-19T16:25:00Z","v":2228,"vw":1276.512673},{"c":1273.98,"h":1275.35,"l":1271.07,"n":426,"o":1275.35,"t":"2026-10-19T16:30:00Z","v":4061,"vw":1274.156074},{"c":1269.78,"h":1273.98,"l":1269.78,"n":402,"o":1273.98,"t":"2026-10-19T16:35:00Z","v":3586,"vw":1271.174147},{"c":1272.88,"h":1273.2,"l":1268.54,"n":341,"o":1269.335,"t":"2026-10-19T16:40:00Z","v":3380,"vw":1270.26254},{"c":1262.905,"h":1272.8699,"l":1261.01,"n":264,"o":1271.62,"t":"2026-10-19T16:45:00Z","v":1824,"vw":1267.344623},{"c":1264.36,"h":1266.86,"l":1264.23,"n":360,"o":1264.63,"t":"2026-10-19T16:50:00Z","v":2330,"vw":1265.698948},{"c":1262.65,"h":1267.23,"l":1262.65,"n":269,"o":1264.35,"t":"2026-10-19T16:55:00Z","v":2006,"vw":1265.23858},{"c":1266.11,"h":1266.58,"l":1262.51,"n":334,"o":1262.55,"t":"2026-10-19T17:00:00Z","v":2353,"vw":1264.440644},{"c":1262.97,"h":1266.8,"l":1262.95,"n":297,"o":1265.9025,"t":"2026-10-19T17:05:00Z","v":2526,"vw":1264.183225},{"c":1265.86,"h":1266.005,"l":1262.845,"n":415,"o":1262.845,"t":"2026-10-19T17:10:00Z","v":2970,"vw":1264.670739},{"c":1265.88,"h":1268.32,"l":1264.4101,"n":449,"o":1265.87,"t":"2026-10-19T17:15:00Z","v":6179,"vw":1266.045786},{"c":1264.745,"h":1265.775,"l":1263.51,"n":297,"o":1264.935,"t":"2026-10-19T17:20:00Z","v":2415,"vw":1264.768575},{"c":1266.18,"h":1267.95,"l":1262.96,"n":478,"o":1264.6618,"t":"2026-10-19T17:25:00Z","v":3565,"vw":1265.76687},{"c":1263.63,"h":1266.5899,"l":1263.32,"n":406,"o":1266.18,"t":"2026-10-19T17:30:00Z","v":4510,"vw":1265.42273},{"c":1261.79,"h":1264.0895,"l":1261.43,"n":388,"o":1263.63,"t":"2026-10-19T17:35:00Z","v":3520,"vw":1262.820854},{"c":1260.025,"h":1261.91,"l":1257.7,"n":468,"o":1261,"t":"2026-10-19T17:40:00Z","v":3780,"vw":1258.962164},{"c":1256.5,"h":1259.18,"l":1255.195,"n":502,"o":1259.15,"t":"2026-10-19T17:45:00Z","v":4567,"vw":1256.800637},{"c":1252.54,"h":1256.51,"l":1252.54,"n":340,"o":1256.47,"t":"2026-10-19T17:50:00Z","v":2465,"vw":1254.167253},{"c":1256.97,"h":1258.3,"l":1250.13,"n":610,"o":1253.07,"t":"2026-10-19T17:55:00Z","v":4784,"vw":1255.559462},{"c":1255.77,"h":1259.26,"l":1253.84,"n":540,"o":1257.17,"t":"2026-10-19T18:00:00Z","v":7391,"vw":1256.65789},{"c":1256.075,"h":1256.17,"l":1253.3,"n":393,"o":1255.77,"t":"2026-10-19T18:05:00Z","v":2966,"vw":1254.706667},{"c":1256.72,"h":1258.78,"l":1256.44,"n":358,"o":1256.67,"t":"2026-10-19T18:10:00Z","v":2959,"vw":1257.385025},{"c":1255.49,"h":1257.525,"l":1255.49,"n":329,"o":1256.49,"t":"2026-10-19T18:15:00Z","v":2393,"vw":1256.794761},{"c":1252.68,"h":1256.28,"l":1252.68,"n":390,"o":1255.49,"t":"2026-10-19T18:20:00Z","v":3885,"vw":1255.055345},{"c":1252.01,"h":1252.47,"l":1248.58,"n":447,"o":1252.47,"t":"2026-10-19T18:25:00Z","v":4479,"vw":1250.73517},{"c":1249.03,"h":1253.49,"l":1249.03,"n":393,"o":1252.115,"t":"2026-10-19T18:30:00Z","v":2689,"vw":1251.561271},{"c":1253.46,"h":1253.52,"l":1247.48,"n":377,"o":1249.04,"t":"2026-10-19T18:35:00Z","v":3414,"vw":1250.387258},{"c":1253.96,"h":1253.96,"l":1251.72,"n":456,"o":1253.47,"t":"2026-10-19T18:40:00Z","v":3835,"vw":1252.995607},{"c":1255.005,"h":1257.38,"l":1252.7301,"n":330,"o":1253.97,"t":"2026-10-19T18:45:00Z","v":2581,"vw":1255.199428},{"c":1256.26,"h":1256.8,"l":1254.52,"n":457,"o":1254.87,"t":"2026-10-19T18:50:00Z","v":4530,"vw":1255.699643},{"c":1256.05,"h":1256.8,"l":1254.9,"n":461,"o":1255.2718,"t":"2026-10-19T18:55:00Z","v":5297,"vw":1255.645554},{"c":1257.75,"h":1258.1,"l":1255.43,"n":480,"o":1256.075,"t":"2026-10-19T19:00:00Z","v":4633,"vw":1256.766114},{"c":1252.875,"h":1258.46,"l":1251.92,"n":426,"o":1257.48,"t":"2026-10-19T19:05:00Z","v":2600,"vw":1255.006537},{"c":1255.872,"h":1257.1,"l":1252.89,"n":459,"o":1253.16,"t":"2026-10-19T19:10:00Z","v":3169,"vw":1255.031303},{"c":1259.28,"h":1260.09,"l":1256.04,"n":604,"o":1256.04,"t":"2026-10-19T19:15:00Z","v":4882,"vw":1258.523681},{"c":1268.1,"h":1268.1,"l":1259.76,"n":841,"o":1260.06,"t":"2026-10-19T19:20:00Z","v":8584,"vw":1264.468269},{"c":1264.489,"h":1269.09,"l":1263.795,"n":604,"o":1267.96,"t":"2026-10-19T19:25:00Z","v":4758,"vw":1265.69791},{"c":1268.3,"h":1268.325,"l":1261.63,"n":793,"o":1264.44,"t":"2026-10-19T19:30:00Z","v":8693,"vw":1265.674421},{"c":1271.48,"h":1272.5788,"l":1267.97,"n":823,"o":1268.07,"t":"2026-10-19T19:35:00Z","v":8627,"vw":1270.288846},{"c":1267.66,"h":1272.16,"l":1266.12,"n":865,"o":1271.58,"t":"2026-10-19T19:40:00Z","v":8383,"vw":1269.129542},{"c":1267.3,"h":1267.86,"l":1264.85,"n":962,"o":1267.66,"t":"2026-10-19T19:45:00Z","v":11535,"vw":1266.758764},{"c":1258.675,"h":1266.97,"l":1257.72,"n":1933,"o":1266.69,"t":"2026-10-19T19:50:00Z","v":17141,"vw":1260.494924},{"c":1253.91,"h":1260.18,"l":1253.03,"n":5898,"o":1257.88,"t":"2026-10-19T19:55:00Z","v":75785,"vw":1255.633644},{"c":1250,"h":1253.66,"l":1250,"n":108,"o":1253.66,"t":"2026-10-19T20:00:00Z","v":198244,"vw":1253.659661},{"c":1254.9,"h":1254.9,"l":1254.9,"n":7,"o":1254.9,"t":"2026-10-19T20:15:00Z","v":22,"vw":1254.9},{"c":1258,"h":1258,"l":1258,"n":2,"o":1258,"t":"2026-10-19T20:40:00Z","v":11,"vw":1258},{"c":1258,"h":1258,"l":1258,"n":1,"o":1258,"t":"2026-10-19T21:10:00Z","v":10,"vw":1258},{"c":1274.8377,"h":1274.8377,"l":1274.8377,"n":1,"o":1274.8377,"t":"2026-10-19T21:20:00Z","v":10,"vw":1274.8377},{"c":1260,"h":1260,"l":1260,"n":2,"o":1260,"t":"2026-10-19T22:45:00Z","v":50,"vw":1260},{"c":1265,"h":1265,"l":1265,"n":1,"o":1265,"t":"2026-10-19T23:10:00Z","v":10,"vw":1265},{"c":1258,"h":1258,"l":1258,"n":1,"o":1258,"t":"2026-10-19T23:30:00Z","v":13,"vw":1258},{"c":1241.98,"h":1251.27,"l":1238.37,"n":72,"o":1238.37,"t":"2026-10-20T08:00:00Z","v":203,"vw":1245.26662},{"c":1240.91,"h":1240.91,"l":1240.57,"n":3,"o":1240.57,"t":"2026-10-20T09:05:00Z","v":33,"vw":1240.74},{"c":1242.89,"h":1242.89,"l":1242.67,"n":6,"o":1242.89,"t":"2026-10-20T09:55:00Z","v":51,"vw":1242.830976},{"c":1235,"h":1235,"l":1235,"n":2,"o":1235,"t":"2026-10-20T11:00:00Z","v":16,"vw":1235},{"c":1226,"h":1226,"l":1226,"n":4,"o":1226,"t":"2026-10-20T11:05:00Z","v":32,"vw":1226},{"c":1232.96,"h":1232.96,"l":1232.96,"n":2,"o":1232.96,"t":"2026-10-20T11:20:00Z","v":20,"vw":1232.96},{"c":1230.32,"h":1230.32,"l":1230.32,"n":12,"o":1230.32,"t":"2026-10-20T11:30:00Z","v":44,"vw":1230.32},{"c":1220.513,"h":1220.513,"l":1220.513,"n":1,"o":1220.513,"t":"2026-10-20T12:10:00Z","v":10,"vw":1220.513},{"c":1211.3,"h":1211.3,"l":1211.3,"n":1,"o":1211.3,"t":"2026-10-20T12:25:00Z","v":84,"vw":1211.3},{"c":1225.286,"h":1225.286,"l":1225.286,"n":7,"o":1225.286,"t":"2026-10-20T12:35:00Z","v":27,"vw":1225.286},{"c":1234.55,"h":1234.55,"l":1231.95,"n":10,"o":1231.95,"t":"2026-10-20T12:40:00Z","v":45,"vw":1233.163333},{"c":1234.8145,"h":1234.8145,"l":1234.8145,"n":1,"o":1234.8145,"t":"2026-10-20T12:45:00Z","v":10,"vw":1234.8145},{"c":1234.51,"h":1234.51,"l":1234.51,"n":3,"o":1234.51,"t":"2026-10-20T12:55:00Z","v":24,"vw":1234.51},{"c":1237,"h":1237,"l":1236.65,"n":13,"o":1236.65,"t":"2026-10-20T13:05:00Z","v":190,"vw":1236.955975},{"c":1238,"h":1238,"l":1238,"n":1,"o":1238,"t":"2026-10-20T13:10:00Z","v":10,"vw":1238},{"c":1237.5,"h":1241,"l":1226.74,"n":766,"o":1232.85,"t":"2026-10-20T13:30:00Z","v":9106,"vw":1233.943953},{"c":1235.09,"h":1241.055,"l":1233.29,"n":491,"o":1237.2,"t":"2026-10-20T13:35:00Z","v":4904,"vw":1235.345098},{"c":1222.2909,"h":1235.06,"l":1222.2909,"n":567,"o":1234.89,"t":"2026-10-20T13:40:00Z","v":4562,"vw":1229.103001},{"c":1229.96,"h":1232.025,"l":1222.68,"n":652,"o":1222.68,"t":"2026-10-20T13:45:00Z","v":4055,"vw":1227.331975},{"c":1235.69,"h":1241.28,"l":1227.495,"n":628,"o":1230.17,"t":"2026-10-20T13:50:00Z","v":6063,"vw":1236.280388},{"c":1246.89,"h":1249.95,"l":1234.33,"n":646,"o":1235.53,"t":"2026-10-20T13:55:00Z","v":4250,"vw":1243.546598},{"c":1249.345,"h":1254.9,"l":1245.14,"n":580,"o":1245.29,"t":"2026-10-20T14:00:00Z","v":4418,"vw":1249.571519},{"c":1254.63,"h":1261.85,"l":1249.33,"n":726,"o":1249.335,"t":"2026-10-20T14:05:00Z","v":7002,"vw":1257.103052},{"c":1259.725,"h":1260.45,"l":1253.24,"n":385,"o":1254.85,"t":"2026-10-20T14:10:00Z","v":3046,"vw":1256.909486},{"c":1264.84,"h":1265.66,"l":1257.09,"n":556,"o":1259.88,"t":"2026-10-20T14:15:00Z","v":4340,"vw":1262.606753},{"c":1268.02,"h":1268.02,"l":1262.01,"n":458,"o":1264.84,"t":"2026-10-20T14:20:00Z","v":2578,"vw":1264.482568},{"c":1275.19,"h":1277.61,"l":1263.57,"n":587,"o":1267.24,"t":"2026-10-20T14:25:00Z","v":5019,"vw":1271.531994},{"c":1267.65,"h":1279.7199,"l":1267.65,"n":469,"o":1276.8,"t":"2026-10-20T14:30:00Z","v":6416,"vw":1275.895639},{"c":1269.665,"h":1274.51,"l":1265.9899,"n":520,"o":1268,"t":"2026-10-20T14:35:00Z","v":7637,"vw":1270.06499},{"c":1269.7,"h":1273.79,"l":1268.57,"n":656,"o":1269.665,"t":"2026-10-20T14:40:00Z","v":5574,"vw":1271.81139},{"c":1273.485,"h":1277.99,"l":1271.7125,"n":647,"o":1273.73,"t":"2026-10-20T14:45:00Z","v":4266,"vw":1274.958637},{"c":1280.155,"h":1280.96,"l":1271.82,"n":598,"o":1274.94,"t":"2026-10-20T14:50:00Z","v":6304,"vw":1277.361018},{"c":1279.42,"h":1284.87,"l":1279.19,"n":489,"o":1280.155,"t":"2026-10-20T14:55:00Z","v":5806,"vw":1281.211976},{"c":1278.205,"h":1282.21,"l":1274.69,"n":702,"o":1280.42,"t":"2026-10-20T15:00:00Z","v":6061,"vw":1279.133578},{"c":1278.12,"h":1279.75,"l":1276.29,"n":464,"o":1278.76,"t":"2026-10-20T15:05:00Z","v":4134,"vw":1278.331965},{"c":1267.39,"h":1279.27,"l":1265.21,"n":713,"o":1278.99,"t":"2026-10-20T15:10:00Z","v":4417,"vw":1272.633843},{"c":1268.02,"h":1271.38,"l":1264.095,"n":672,"o":1269.39,"t":"2026-10-20T15:15:00Z","v":5235,"vw":1267.97143},{"c":1270.41,"h":1271.045,"l":1265.01,"n":308,"o":1268.18,"t":"2026-10-20T15:20:00Z","v":2332,"vw":1268.140125},{"c":1269.49,"h":1272.15,"l":1267.67,"n":296,"o":1270.12,"t":"2026-10-20T15:25:00Z","v":2088,"vw":1269.302713},{"c":1266.56,"h":1269.97,"l":1264.57,"n":272,"o":1269.12,"t":"2026-10-20T15:30:00Z","v":2146,"vw":1267.329353},{"c":1263.77,"h":1266.74,"l":1263.15,"n":321,"o":1265.67,"t":"2026-10-20T15:35:00Z","v":2152,"vw":1264.774985},{"c":1269.54,"h":1271.4,"l":1263.855,"n":425,"o":1263.855,"t":"2026-10-20T15:40:00Z","v":3328,"vw":1268.754668},{"c":1268.685,"h":1269.925,"l":1265.41,"n":373,"o":1269.545,"t":"2026-10-20T15:45:00Z","v":2265,"vw":1267.867169},{"c":1270.6,"h":1270.87,"l":1264.505,"n":431,"o":1268.12,"t":"2026-10-20T15:50:00Z","v":4988,"vw":1267.698175},{"c":1271.83,"h":1273.64,"l":1269.33,"n":476,"o":1271.46,"t":"2026-10-20T15:55:00Z","v":3365,"vw":1271.73378},{"c":1271.165,"h":1273.67,"l":1268.69,"n":440,"o":1271.84,"t":"2026-10-20T16:00:00Z","v":3074,"vw":1270.986862},{"c":1274.8501,"h":1274.8501,"l":1270.52,"n":344,"o":1271.445,"t":"2026-10-20T16:05:00Z","v":2104,"vw":1272.606918},{"c":1274.93,"h":1274.93,"l":1270.49,"n":326,"o":1273.64,"t":"2026-10-20T16:10:00Z","v":3037,"vw":1271.389675},{"c":1266.64,"h":1272.315,"l":1266.37,"n":323,"o":1272.315,"t":"2026-10-20T16:15:00Z","v":1606,"vw":1268.956505},{"c":1268.48,"h":1268.78,"l":1265.81,"n":395,"o":1266.89,"t":"2026-10-20T16:20:00Z","v":2733,"vw":1267.096235},{"c":1270.66,"h":1272.655,"l":1268.25,"n":381,"o":1269.42,"t":"2026-10-20T16:25:00Z","v":1908,"vw":1270.46834},{"c":1273.16,"h":1273.46,"l":1270.57,"n":434,"o":1271.54,"t":"2026-10-20T16:30:00Z","v":3213,"vw":1271.772539},{"c":1272.24,"h":1275.15,"l":1272.24,"n":454,"o":1272.32,"t":"2026-10-20T16:35:00Z","v":3726,"vw":1273.685057},{"c":1270.285,"h":1272.7336,"l":1268.52,"n":367,"o":1271.66,"t":"2026-10-20T16:40:00Z","v":3175,"vw":1270.855102},{"c":1271.12,"h":1273.45,"l":1268.54,"n":331,"o":1270.27,"t":"2026-10-20T16:45:00Z","v":2133,"vw":1270.854381},{"c":1267.12,"h":1271.95,"l":1266.05,"n":325,"o":1271.95,"t":"2026-10-20T16:50:00Z","v":2454,"vw":1268.802129},{"c":1263.49,"h":1268.44,"l":1261.87,"n":408,"o":1267.16,"t":"2026-10-20T16:55:00Z","v":3259,"vw":1264.762635},{"c":1261.6407,"h":1264.415,"l":1259.54,"n":499,"o":1262.58,"t":"2026-10-20T17:00:00Z","v":3515,"vw":1261.819217},{"c":1258.86,"h":1261.5916,"l":1258.55,"n":378,"o":1260.8,"t":"2026-10-20T17:05:00Z","v":3252,"vw":1259.808331},{"c":1259.36,"h":1260.0031,"l":1257.36,"n":365,"o":1258.85,"t":"2026-10-20T17:10:00Z","v":2452,"vw":1258.78421},{"c":1258,"h":1259.55,"l":1257.14,"n":296,"o":1259.5,"t":"2026-10-20T17:15:00Z","v":1888,"vw":1258.670763},{"c":1260.41,"h":1261.59,"l":1258.58,"n":418,"o":1258.58,"t":"2026-10-20T17:20:00Z","v":2951,"vw":1260.694609},{"c":1260.41,"h":1262.2292,"l":1260.025,"n":316,"o":1260.41,"t":"2026-10-20T17:25:00Z","v":2747,"vw":1261.287997},{"c":1258.5,"h":1262.74,"l":1258.195,"n":386,"o":1261.245,"t":"2026-10-20T17:30:00Z","v":3029,"vw":1260.822473},{"c":1260.09,"h":1261.93,"l":1258.8,"n":283,"o":1258.8,"t":"2026-10-20T17:35:00Z","v":1916,"vw":1260.262466},{"c":1262.15,"h":1263.26,"l":1260.01,"n":326,"o":1260.28,"t":"2026-10-20T17:40:00Z","v":3144,"vw":1262.517233},{"c":1261.865,"h":1263.73,"l":1260.63,"n":343,"o":1262.35,"t":"2026-10-20T17:45:00Z","v":2082,"vw":1262.42},{"c":1263.69,"h":1263.69,"l":1260.54,"n":713,"o":1262.77,"t":"2026-10-20T17:50:00Z","v":7376,"vw":1261.935317},{"c":1262.765,"h":1263.69,"l":1261.38,"n":272,"o":1263.69,"t":"2026-10-20T17:55:00Z","v":2144,"vw":1262.530137},{"c":1258.73,"h":1264.31,"l":1258.73,"n":377,"o":1264.31,"t":"2026-10-20T18:00:00Z","v":2910,"vw":1261.604352},{"c":1259.955,"h":1261.53,"l":1259.0863,"n":387,"o":1259.72,"t":"2026-10-20T18:05:00Z","v":2555,"vw":1260.08992},{"c":1259.705,"h":1260.9,"l":1257.6,"n":231,"o":1259.96,"t":"2026-10-20T18:10:00Z","v":1501,"vw":1259.349804},{"c":1253.45,"h":1260.86,"l":1252.45,"n":811,"o":1259.725,"t":"2026-10-20T18:15:00Z","v":14607,"vw":1256.216812},{"c":1251.35,"h":1254.4099,"l":1250.56,"n":499,"o":1253.45,"t":"2026-10-20T18:20:00Z","v":3125,"vw":1252.400746},{"c":1252.31,"h":1253.16,"l":1248.29,"n":861,"o":1250.96,"t":"2026-10-20T18:25:00Z","v":9627,"vw":1251.539589},{"c":1249.83,"h":1253.8339,"l":1248.795,"n":476,"o":1252.31,"t":"2026-10-20T18:30:00Z","v":3894,"vw":1251.609407},{"c":1250.49,"h":1250.49,"l":1248.035,"n":264,"o":1249.575,"t":"2026-10-20T18:35:00Z","v":2225,"vw":1248.966411},{"c":1248.05,"h":1250.49,"l":1246.15,"n":324,"o":1249.95,"t":"2026-10-20T18:40:00Z","v":2934,"vw":1248.380049},{"c":1253.015,"h":1253.015,"l":1248.18,"n":426,"o":1248.18,"t":"2026-10-20T18:45:00Z","v":3424,"vw":1251.898256},{"c":1250.595,"h":1252.835,"l":1250.545,"n":279,"o":1252.65,"t":"2026-10-20T18:50:00Z","v":1978,"vw":1251.861261},{"c":1249.755,"h":1252.45,"l":1249.1305,"n":513,"o":1251.47,"t":"2026-10-20T18:55:00Z","v":4720,"vw":1250.9072},{"c":1248.81,"h":1250.49,"l":1247.87,"n":509,"o":1249.755,"t":"2026-10-20T19:00:00Z","v":5274,"vw":1249.716335},{"c":1252.5,"h":1252.885,"l":1248.565,"n":597,"o":1248.96,"t":"2026-10-20T19:05:00Z","v":7982,"vw":1250.906059},{"c":1252.025,"h":1252.8399,"l":1250.72,"n":356,"o":1252.11,"t":"2026-10-20T19:10:00Z","v":3864,"vw":1251.71943},{"c":1251.805,"h":1253.03,"l":1251.14,"n":446,"o":1252.025,"t":"2026-10-20T19:15:00Z","v":5391,"vw":1251.999654},{"c":1249,"h":1252.44,"l":1247.395,"n":512,"o":1251.69,"t":"2026-10-20T19:20:00Z","v":3562,"vw":1249.154524},{"c":1249.87,"h":1250.79,"l":1248.66,"n":510,"o":1249.11,"t":"2026-10-20T19:25:00Z","v":5349,"vw":1250.072864},{"c":1253.68,"h":1254.885,"l":1249,"n":938,"o":1249.8225,"t":"2026-10-20T19:30:00Z","v":7298,"vw":1252.117845},{"c":1249.855,"h":1254.25,"l":1247.98,"n":540,"o":1252.84,"t":"2026-10-20T19:35:00Z","v":4174,"vw":1252.336364},{"c":1255.355,"h":1256.29,"l":1250.62,"n":669,"o":1250.71,"t":"2026-10-20T19:40:00Z","v":7108,"vw":1253.704259},{"c":1255.06,"h":1256.575,"l":1253.01,"n":509,"o":1254.43,"t":"2026-10-20T19:45:00Z","v":4459,"vw":1254.676995},{"c":1257.29,"h":1257.78,"l":1253.06,"n":1087,"o":1254.56,"t":"2026-10-20T19:50:00Z","v":10871,"vw":1254.820757},{"c":1248.73,"h":1257.25,"l":1247.83,"n":4489,"o":1256.41,"t":"2026-10-20T19:55:00Z","v":53849,"vw":1250.476568},{"c":1251.98,"h":1251.98,"l":1248.53,"n":116,"o":1248.53,"t":"2026-10-20T20:00:00Z","v":128719,"vw":1248.740456},{"c":1249.98,"h":1249.98,"l":1249.98,"n":2,"o":1249.98,"t":"2026-10-20T20:05:00Z","v":11,"vw":1249.98},{"c":1256.846,"h":1256.846,"l":1251.87,"n":6,"o":1252,"t":"2026-10-20T20:35:00Z","v":60,"vw":1254.3794},{"c":1273.09,"h":1273.09,"l":1273.09,"n":5,"o":1273.09,"t":"2026-10-20T21:10:00Z","v":64,"vw":1273.09},{"c":1272.8,"h":1272.8,"l":1272.5,"n":4,"o":1272.5,"t":"2026-10-20T21:15:00Z","v":44,"vw":1272.645},{"c":1272.92,"h":1272.92,"l":1272.92,"n":1,"o":1272.92,"t":"2026-10-20T21:20:00Z","v":10,"vw":1272.92},{"c":1268.03,"h":1268.03,"l":1268.03,"n":1,"o":1268.03,"t":"2026-10-20T21:25:00Z","v":10,"vw":1268.03},{"c":1277,"h":1277,"l":1275.88,"n":11,"o":1277,"t":"2026-10-20T22:00:00Z","v":105,"vw":1276.882105},{"c":1277,"h":1277,"l":1277,"n":2,"o":1277,"t":"2026-10-20T22:15:00Z","v":99,"vw":1277},{"c":1280.01,"h":1280.01,"l":1280.01,"n":4,"o":1280.01,"t":"2026-10-20T22:30:00Z","v":25,"vw":1280.01},{"c":1278,"h":1278,"l":1278,"n":5,"o":1278,"t":"2026-10-20T22:40:00Z","v":36,"vw":1278},{"c":1282.74,"h":1282.74,"l":1282.74,"n":1,"o":1282.74,"t":"2026-10-20T22:50:00Z","v":20,"vw":1282.74},{"c":1278,"h":1278,"l":1278,"n":8,"o":1278,"t":"2026-10-20T23:00:00Z","v":80,"vw":1278},{"c":1278,"h":1278,"l":1278,"n":3,"o":1278,"t":"2026-10-20T23:40:00Z","v":15,"vw":1278},{"c":1285.33,"h":1285.33,"l":1273.6,"n":7,"o":1273.6,"t":"2026-10-20T23:55:00Z","v":85,"vw":1281.338889},{"c":1271.33,"h":1275.59,"l":1262.08,"n":220,"o":1262.99,"t":"2026-10-21T08:00:00Z","v":929,"vw":1267.02823},{"c":1271.5,"h":1271.5,"l":1271.5,"n":5,"o":1271.5,"t":"2026-10-21T08:05:00Z","v":54,"vw":1271.5},{"c":1271.6,"h":1271.6,"l":1271.6,"n":1,"o":1271.6,"t":"2026-10-21T08:15:00Z","v":12,"vw":1271.6},{"c":1269.75,"h":1269.75,"l":1269.75,"n":18,"o":1269.75,"t":"2026-10-21T08:30:00Z","v":77,"vw":1269.75},{"c":1258.71,"h":1258.71,"l":1258.71,"n":5,"o":1258.71,"t":"2026-10-21T08:55:00Z","v":34,"vw":1258.71},{"c":1258.73,"h":1258.73,"l":1258.73,"n":5,"o":1258.73,"t":"2026-10-21T09:00:00Z","v":28,"vw":1258.73},{"c":1260.35,"h":1260.35,"l":1260.35,"n":4,"o":1260.35,"t":"2026-10-21T09:05:00Z","v":20,"vw":1260.35},{"c":1257.11,"h":1257.48,"l":1256.65,"n":14,"o":1257.48,"t":"2026-10-21T09:25:00Z","v":72,"vw":1257.040909},{"c":1266,"h":1266,"l":1264.75,"n":26,"o":1264.85,"t":"2026-10-21T09:30:00Z","v":256,"vw":1265.676471},{"c":1266.21,"h":1266.21,"l":1266.21,"n":3,"o":1266.21,"t":"2026-10-21T09:35:00Z","v":33,"vw":1266.21},{"c":1260.97,"h":1260.97,"l":1260,"n":6,"o":1260,"t":"2026-10-21T10:50:00Z","v":43,"vw":1260.635517},{"c":1261.05,"h":1261.05,"l":1261.05,"n":8,"o":1261.05,"t":"2026-10-21T10:55:00Z","v":38,"vw":1261.05},{"c":1268.66,"h":1268.66,"l":1264.34,"n":4,"o":1264.34,"t":"2026-10-21T11:00:00Z","v":64,"vw":1267.819016},{"c":1266.99,"h":1266.99,"l":1262.23,"n":26,"o":1263.69,"t":"2026-10-21T11:05:00Z","v":157,"vw":1265.495263},{"c":1266.5,"h":1266.5,"l":1266.5,"n":2,"o":1266.5,"t":"2026-10-21T11:25:00Z","v":19,"vw":1266.5},{"c":1266,"h":1266,"l":1266,"n":1,"o":1266,"t":"2026-10-21T11:30:00Z","v":22,"vw":1266},{"c":1273.75,"h":1273.75,"l":1273.75,"n":3,"o":1273.75,"t":"2026-10-21T11:50:00Z","v":22,"vw":1273.75},{"c":1279.985,"h":1279.985,"l":1271.88,"n":3,"o":1271.88,"t":"2026-10-21T12:00:00Z","v":97,"vw":1277.750891},{"c":1268.5,"h":1279.1521,"l":1268,"n":10,"o":1268.13,"t":"2026-10-21T12:15:00Z","v":92,"vw":1269.596182},{"c":1279.15,"h":1279.15,"l":1279.15,"n":1,"o":1279.15,"t":"2026-10-21T12:20:00Z","v":10,"vw":1279.15},{"c":1268.01,"h":1268.01,"l":1268.01,"n":3,"o":1268.01,"t":"2026-10-21T12:25:00Z","v":16,"vw":1268.01},{"c":1265,"h":1265,"l":1265,"n":1,"o":1265,"t":"2026-10-21T12:30:00Z","v":10,"vw":1265},{"c":1269.49,"h":1269.49,"l":1266.06,"n":38,"o":1266.06,"t":"2026-10-21T12:35:00Z","v":187,"vw":1268.170492},{"c":1267.48,"h":1269.45,"l":1265,"n":15,"o":1269.45,"t":"2026-10-21T12:40:00Z","v":79,"vw":1267.819535},{"c":1265,"h":1265,"l":1265,"n":1,"o":1265,"t":"2026-10-21T12:50:00Z","v":22,"vw":1265},{"c":1271.75,"h":1271.75,"l":1266.35,"n":7,"o":1266.35,"t":"2026-10-21T13:10:00Z","v":50,"vw":1269.492857},{"c":1271.5,"h":1271.5,"l":1271.5,"n":5,"o":1271.5,"t":"2026-10-21T13:15:00Z","v":95,"vw":1271.5},{"c":1263.38,"h":1268,"l":1263.38,"n":76,"o":1268,"t":"2026-10-21T13:25:00Z","v":301,"vw":1265.014634},{"c":1270.68,"h":1271.89,"l":1259.87,"n":842,"o":1265.58,"t":"2026-10-21T13:30:00Z","v":10097,"vw":1265.344342},{"c":1279.145,"h":1282.01,"l":1266.5,"n":1032,"o":1267.27,"t":"2026-10-21T13:35:00Z","v":10031,"vw":1274.251647},{"c":1279.4025,"h":1282.61,"l":1274.56,"n":845,"o":1280.55,"t":"2026-10-21T13:40:00Z","v":5897,"vw":1279.108758},{"c":1275.025,"h":1283.62,"l":1273.145,"n":576,"o":1279.49,"t":"2026-10-21T13:45:00Z","v":6444,"vw":1279.040043},{"c":1276.47,"h":1277.02,"l":1272.195,"n":412,"o":1272.67,"t":"2026-10-21T13:50:00Z","v":5359,"vw":1274.349029},{"c":1278.14,"h":1280.405,"l":1275.48,"n":407,"o":1276.33,"t":"2026-10-21T13:55:00Z","v":3213,"vw":1278.272746},{"c":1275.215,"h":1278.215,"l":1272.505,"n":432,"o":1278.215,"t":"2026-10-21T14:00:00Z","v":4197,"vw":1274.266586},{"c":1268.915,"h":1276.42,"l":1267.73,"n":553,"o":1276.13,"t":"2026-10-21T14:05:00Z","v":5321,"vw":1271.564923},{"c":1265.685,"h":1269,"l":1262.38,"n":541,"o":1269,"t":"2026-10-21T14:10:00Z","v":4991,"vw":1265.515658},{"c":1265.89,"h":1268.58,"l":1262.91,"n":446,"o":1265.685,"t":"2026-10-21T14:15:00Z","v":4977,"vw":1266.369746},{"c":1272.26,"h":1272.685,"l":1263.97,"n":386,"o":1264.765,"t":"2026-10-21T14:20:00Z","v":3798,"vw":1268.919584},{"c":1269.735,"h":1273.41,"l":1269.57,"n":389,"o":1271.38,"t":"2026-10-21T14:25:00Z","v":3421,"vw":1270.939073},{"c":1277.27,"h":1277.27,"l":1268.59,"n":418,"o":1269.725,"t":"2026-10-21T14:30:00Z","v":3056,"vw":1273.018365},{"c":1268.54,"h":1276.43,"l":1268.355,"n":292,"o":1276.43,"t":"2026-10-21T14:35:00Z","v":5150,"vw":1270.725975},{"c":1271.055,"h":1272.88,"l":1268.26,"n":327,"o":1268.52,"t":"2026-10-21T14:40:00Z","v":2795,"vw":1269.698801},{"c":1273.96,"h":1274.4,"l":1269.25,"n":367,"o":1271.05,"t":"2026-10-21T14:45:00Z","v":2759,"vw":1271.922878},{"c":1271.59,"h":1274.83,"l":1271.175,"n":322,"o":1274.41,"t":"2026-10-21T14:50:00Z","v":2130,"vw":1272.379883},{"c":1270.945,"h":1272.19,"l":1269.36,"n":298,"o":1271.68,"t":"2026-10-21T14:55:00Z","v":3202,"vw":1271.200526},{"c":1269.855,"h":1273,"l":1269.3,"n":254,"o":1270.95,"t":"2026-10-21T15:00:00Z","v":2100,"vw":1271.271852},{"c":1270.405,"h":1270.91,"l":1268.5401,"n":163,"o":1268.5401,"t":"2026-10-21T15:05:00Z","v":891,"vw":1270.313365},{"c":1275.835,"h":1275.835,"l":1270.415,"n":260,"o":1270.415,"t":"2026-10-21T15:10:00Z","v":1936,"vw":1273.116562},{"c":1274.33,"h":1277,"l":1273.65,"n":248,"o":1275.89,"t":"2026-10-21T15:15:00Z","v":2747,"vw":1274.825732},{"c":1273.87,"h":1274.73,"l":1271.78,"n":246,"o":1273.985,"t":"2026-10-21T15:20:00Z","v":1652,"vw":1273.402},{"c":1275.21,"h":1277.47,"l":1273.93,"n":230,"o":1273.93,"t":"2026-10-21T15:25:00Z","v":1492,"vw":1275.763387},{"c":1279.045,"h":1279.9895,"l":1275.54,"n":293,"o":1275.54,"t":"2026-10-21T15:30:00Z","v":2045,"vw":1278.248026},{"c":1282.35,"h":1284.11,"l":1279.48,"n":543,"o":1280,"t":"2026-10-21T15:35:00Z","v":4269,"vw":1281.506723},{"c":1283.23,"h":1284.1,"l":1280.66,"n":327,"o":1281.46,"t":"2026-10-21T15:40:00Z","v":2002,"vw":1282.29659},{"c":1283.55,"h":1285,"l":1282.69,"n":503,"o":1283.82,"t":"2026-10-21T15:45:00Z","v":3513,"vw":1283.897466},{"c":1284.235,"h":1286.79,"l":1282.935,"n":282,"o":1284.52,"t":"2026-10-21T15:50:00Z","v":2211,"vw":1285.202603},{"c":1286.025,"h":1286.9,"l":1283.975,"n":325,"o":1283.98,"t":"2026-10-21T15:55:00Z","v":2258,"vw":1285.87758},{"c":1281.97,"h":1286.29,"l":1281.57,"n":474,"o":1286.025,"t":"2026-10-21T16:00:00Z","v":3012,"vw":1283.934563},{"c":1280.815,"h":1283.08,"l":1279.17,"n":317,"o":1282.92,"t":"2026-10-21T16:05:00Z","v":2094,"vw":1280.882799},{"c":1278.21,"h":1280.86,"l":1274.23,"n":2066,"o":1280.86,"t":"2026-10-21T16:10:00Z","v":30961,"vw":1275.888887},{"c":1273.93,"h":1279.21,"l":1273.885,"n":157,"o":1278.2,"t":"2026-10-21T16:15:00Z","v":1567,"vw":1277.160631},{"c":1274.895,"h":1275.8,"l":1273.93,"n":260,"o":1273.93,"t":"2026-10-21T16:20:00Z","v":1480,"vw":1275.131152},{"c":1274.05,"h":1274.82,"l":1271.56,"n":195,"o":1274.82,"t":"2026-10-21T16:25:00Z","v":1895,"vw":1273.286459},{"c":1272.6,"h":1274.035,"l":1271.46,"n":291,"o":1274,"t":"2026-10-21T16:30:00Z","v":1660,"vw":1272.368829},{"c":1283.9,"h":1285.285,"l":1272,"n":594,"o":1272.225,"t":"2026-10-21T16:35:00Z","v":4937,"vw":1277.513853},{"c":1279.76,"h":1285.87,"l":1278.53,"n":377,"o":1284.46,"t":"2026-10-21T16:40:00Z","v":2817,"vw":1281.445175},{"c":1282.075,"h":1282.675,"l":1278.2,"n":294,"o":1280.57,"t":"2026-10-21T16:45:00Z","v":12741,"vw":1279.866423},{"c":1282.55,"h":1283.79,"l":1280.48,"n":372,"o":1281.88,"t":"2026-10-21T16:50:00Z","v":2232,"vw":1282.538191},{"c":1283.6951,"h":1284.235,"l":1282.515,"n":280,"o":1283.63,"t":"2026-10-21T16:55:00Z","v":1961,"vw":1283.430891},{"c":1284.01,"h":1284.51,"l":1282.23,"n":408,"o":1282.69,"t":"2026-10-21T17:00:00Z","v":3489,"vw":1283.459414},{"c":1285.12,"h":1286,"l":1284.03,"n":306,"o":1284.115,"t":"2026-10-21T17:05:00Z","v":2181,"vw":1285.064379},{"c":1284.705,"h":1285.39,"l":1282.61,"n":311,"o":1285.135,"t":"2026-10-21T17:10:00Z","v":12997,"vw":1284.273167},{"c":1286.985,"h":1287.34,"l":1284.705,"n":284,"o":1284.705,"t":"2026-10-21T17:15:00Z","v":1992,"vw":1286.034055},{"c":1285.5875,"h":1288.265,"l":1285.09,"n":304,"o":1286.985,"t":"2026-10-21T17:20:00Z","v":2602,"vw":1286.843133},{"c":1277.92,"h":1285.24,"l":1277.08,"n":1068,"o":1284.83,"t":"2026-10-21T17:25:00Z","v":20770,"vw":1279.970756},{"c":1278.27,"h":1278.59,"l":1275.255,"n":312,"o":1278.46,"t":"2026-10-21T17:30:00Z","v":4325,"vw":1276.685842},{"c":1279.325,"h":1280.6399,"l":1277.445,"n":189,"o":1278.03,"t":"2026-10-21T17:35:00Z","v":1227,"vw":1278.772807},{"c":1279.08,"h":1280.67,"l":1278.945,"n":202,"o":1279.51,"t":"2026-10-21T17:40:00Z","v":1220,"vw":1279.786215},{"c":1279.39,"h":1281.015,"l":1277.69,"n":251,"o":1279.1,"t":"2026-10-21T17:45:00Z","v":2020,"vw":1279.081402},{"c":1280.215,"h":1281.46,"l":1279.615,"n":226,"o":1279.66,"t":"2026-10-21T17:50:00Z","v":1395,"vw":1280.539797},{"c":1282.535,"h":1283.375,"l":1279.6,"n":318,"o":1280.17,"t":"2026-10-21T17:55:00Z","v":7322,"vw":1280.824916},{"c":1282.68,"h":1283.4599,"l":1279.72,"n":311,"o":1281.68,"t":"2026-10-21T18:00:00Z","v":1847,"vw":1281.169055},{"c":1286.21,"h":1286.22,"l":1282.565,"n":321,"o":1283.44,"t":"2026-10-21T18:05:00Z","v":2083,"vw":1284.627992},{"c":1284.81,"h":1286.64,"l":1284.45,"n":266,"o":1286.125,"t":"2026-10-21T18:10:00Z","v":1906,"vw":1285.583436},{"c":1285.365,"h":1286.5,"l":1284.6975,"n":241,"o":1285.34,"t":"2026-10-21T18:15:00Z","v":2228,"vw":1285.63291},{"c":1283.33,"h":1285.32,"l":1282.6439,"n":240,"o":1285.32,"t":"2026-10-21T18:20:00Z","v":1702,"vw":1284.040281},{"c":1283.66,"h":1284.86,"l":1282.62,"n":289,"o":1283.335,"t":"2026-10-21T18:25:00Z","v":2342,"vw":1283.770571},{"c":1283.46,"h":1284.8,"l":1282.915,"n":274,"o":1283.67,"t":"2026-10-21T18:30:00Z","v":2455,"vw":1283.726974},{"c":1283.075,"h":1284.21,"l":1282.7,"n":306,"o":1283.465,"t":"2026-10-21T18:35:00Z","v":2411,"vw":1283.392199},{"c":1285.4,"h":1287.7799,"l":1282.5,"n":314,"o":1282.98,"t":"2026-10-21T18:40:00Z","v":9762,"vw":1283.523806},{"c":1281.97,"h":1285.1725,"l":1280.9,"n":440,"o":1285.1725,"t":"2026-10-21T18:45:00Z","v":3972,"vw":1282.939485},{"c":1281.37,"h":1281.37,"l":1277.54,"n":287,"o":1280.82,"t":"2026-10-21T18:50:00Z","v":1962,"vw":1280.031344},{"c":1274.69,"h":1280.945,"l":1273.235,"n":405,"o":1280.945,"t":"2026-10-21T18:55:00Z","v":2720,"vw":1276.408048},{"c":1270.615,"h":1275.65,"l":1268,"n":634,"o":1274.06,"t":"2026-10-21T19:00:00Z","v":5382,"vw":1271.656107},{"c":1272.485,"h":1276.23,"l":1269.22,"n":411,"o":1270.68,"t":"2026-10-21T19:05:00Z","v":2659,"vw":1272.019978},{"c":1273.595,"h":1273.595,"l":1268.895,"n":445,"o":1272.48,"t":"2026-10-21T19:10:00Z","v":3992,"vw":1271.119636},{"c":1279.4,"h":1279.405,"l":1272.68,"n":575,"o":1273.795,"t":"2026-10-21T19:15:00Z","v":5583,"vw":1276.70996},{"c":1278.665,"h":1280.33,"l":1276.42,"n":565,"o":1279.41,"t":"2026-10-21T19:20:00Z","v":6109,"vw":1278.437023},{"c":1281.61,"h":1281.83,"l":1279.18,"n":609,"o":1279.46,"t":"2026-10-21T19:25:00Z","v":6577,"vw":1280.521894},{"c":1279.65,"h":1283.98,"l":1279.37,"n":768,"o":1282.075,"t":"2026-10-21T19:30:00Z","v":7136,"vw":1281.888204},{"c":1276.06,"h":1282.28,"l":1275.08,"n":1804,"o":1280.38,"t":"2026-10-21T19:35:00Z","v":30791,"vw":1277.84953},{"c":1278.94,"h":1279.09,"l":1274.04,"n":576,"o":1276.61,"t":"2026-10-21T19:40:00Z","v":5591,"vw":1276.217493},{"c":1279.71,"h":1280.58,"l":1275,"n":1295,"o":1279.02,"t":"2026-10-21T19:45:00Z","v":20048,"vw":1276.877798},{"c":1275.53,"h":1279.84,"l":1272.41,"n":1293,"o":1278.86,"t":"2026-10-21T19:50:00Z","v":17271,"vw":1275.254104},{"c":1283.7,"h":1285.54,"l":1275.92,"n":5178,"o":1276.23,"t":"2026-10-21T19:55:00Z","v":55743,"vw":1282.906618},{"c":1283.01,"h":1285.73,"l":1276.9,"n":114,"o":1283.32,"t":"2026-10-21T20:00:00Z","v":160276,"vw":1283.31445},{"c":1279.95,"h":1280,"l":1279.95,"n":2,"o":1280,"t":"2026-10-21T20:20:00Z","v":30,"vw":1279.983333},{"c":1279,"h":1279,"l":1278.9,"n":8,"o":1278.9,"t":"2026-10-21T20:25:00Z","v":75,"vw":1278.95},{"c":1279.63,"h":1279.63,"l":1279.63,"n":4,"o":1279.63,"t":"2026-10-21T20:30:00Z","v":33,"vw":1279.63},{"c":1283.52,"h":1283.52,"l":1283.31,"n":7,"o":1283.31,"t":"2026-10-21T20:45:00Z","v":52,"vw":1283.3625},{"c":1280,"h":1280.11,"l":1280,"n":27,"o":1280.11,"t":"2026-10-21T21:00:00Z","v":174,"vw":1280.015889},{"c":1274,"h":1274,"l":1274,"n":1,"o":1274,"t":"2026-10-21T22:05:00Z","v":33,"vw":1274},{"c":1271.77,"h":1271.77,"l":1265,"n":3,"o":1265,"t":"2026-10-21T22:25:00Z","v":72,"vw":1267.669859},{"c":1265,"h":1265,"l":1265,"n":1,"o":1265,"t":"2026-10-21T22:35:00Z","v":22,"vw":1265},{"c":1265,"h":1265,"l":1265,"n":2,"o":1265,"t":"2026-10-21T22:40:00Z","v":56,"vw":1265},{"c":1270,"h":1270,"l":1270,"n":1,"o":1270,"t":"2026-10-21T22:55:00Z","v":100,"vw":1270},{"c":1270,"h":1270,"l":1270,"n":2,"o":1270,"t":"2026-10-21T23:00:00Z","v":20,"vw":1270},{"c":1256,"h":1256,"l":1256,"n":1,"o":1256,"t":"2026-10-21T23:20:00Z","v":20,"vw":1256},{"c":1247.11,"h":1249.95,"l":1241.15,"n":145,"o":1249.95,"t":"2026-10-22T08:00:00Z","v":515,"vw":1245.497479},{"c":1239.49,"h":1239.49,"l":1239.49,"n":1,"o":1239.49,"t":"2026-10-22T08:05:00Z","v":50,"vw":1239.49},{"c":1244.82,"h":1244.82,"l":1243.16,"n":6,"o":1243.16,"t":"2026-10-22T08:10:00Z","v":55,"vw":1244.173023},{"c":1240,"h":1240.03,"l":1240,"n":14,"o":1240.03,"t":"2026-10-22T08:35:00Z","v":57,"vw":1240.016364},{"c":1242.33,"h":1242.33,"l":1242.33,"n":2,"o":1242.33,"t":"2026-10-22T08:40:00Z","v":15,"vw":1242.33},{"c":1243.81,"h":1243.81,"l":1243.81,"n":4,"o":1243.81,"t":"2026-10-22T08:45:00Z","v":32,"vw":1243.81},{"c":1242.75,"h":1242.75,"l":1242.75,"n":4,"o":1242.75,"t":"2026-10-22T08:55:00Z","v":16,"vw":1242.75},{"c":1237.05,"h":1237.05,"l":1237.05,"n":3,"o":1237.05,"t":"2026-10-22T09:10:00Z","v":14,"vw":1237.05},{"c":1242.45,"h":1242.45,"l":1241.89,"n":3,"o":1241.89,"t":"2026-10-22T09:15:00Z","v":32,"vw":1242.216667},{"c":1240.35,"h":1240.35,"l":1240,"n":6,"o":1240,"t":"2026-10-22T10:25:00Z","v":47,"vw":1240.240625},{"c":1240.35,"h":1240.35,"l":1240.35,"n":2,"o":1240.35,"t":"2026-10-22T10:30:00Z","v":24,"vw":1240.35},{"c":1247.05,"h":1247.05,"l":1243.78,"n":5,"o":1243.78,"t":"2026-10-22T10:40:00Z","v":50,"vw":1246.141667},{"c":1236,"h":1236.28,"l":1236,"n":8,"o":1236.28,"t":"2026-10-22T11:00:00Z","v":59,"vw":1236.082353},{"c":1236,"h":1236,"l":1236,"n":1,"o":1236,"t":"2026-10-22T11:05:00Z","v":11,"vw":1236},{"c":1241,"h":1241,"l":1241,"n":7,"o":1241,"t":"2026-10-22T11:25:00Z","v":53,"vw":1241},{"c":1241,"h":1241,"l":1241,"n":1,"o":1241,"t":"2026-10-22T11:40:00Z","v":15,"vw":1241},{"c":1241.75,"h":1241.75,"l":1241.75,"n":4,"o":1241.75,"t":"2026-10-22T11:50:00Z","v":30,"vw":1241.75},{"c":1241.65,"h":1241.65,"l":1241.65,"n":1,"o":1241.65,"t":"2026-10-22T12:05:00Z","v":14,"vw":1241.65},{"c":1239.49,"h":1239.49,"l":1238.74,"n":3,"o":1238.74,"t":"2026-10-22T12:15:00Z","v":39,"vw":1238.99},{"c":1237,"h":1237,"l":1237,"n":1,"o":1237,"t":"2026-10-22T12:40:00Z","v":15,"vw":1237},{"c":1236.5,"h":1238.5,"l":1236.5,"n":22,"o":1238.5,"t":"2026-10-22T12:45:00Z","v":88,"vw":1237.786},{"c":1235.62,"h":1238.2264,"l":1235.62,"n":13,"o":1238.2264,"t":"2026-10-22T12:50:00Z","v":158,"vw":1237.739024},{"c":1230,"h":1234.556,"l":1230,"n":18,"o":1234.556,"t":"2026-10-22T12:55:00Z","v":346,"vw":1231.813697},{"c":1225,"h":1226,"l":1225,"n":33,"o":1226,"t":"2026-10-22T13:00:00Z","v":294,"vw":1225.069767},{"c":1228.14,"h":1228.14,"l":1228.14,"n":6,"o":1228.14,"t":"2026-10-22T13:05:00Z","v":32,"vw":1228.14},{"c":1224.02,"h":1224.02,"l":1224.02,"n":7,"o":1224.02,"t":"2026-10-22T13:25:00Z","v":57,"vw":1224.02},{"c":1222.03,"h":1230.415,"l":1217.0205,"n":827,"o":1227.18,"t":"2026-10-22T13:30:00Z","v":12047,"vw":1222.964305},{"c":1228.88,"h":1230.3195,"l":1217.2,"n":725,"o":1222.19,"t":"2026-10-22T13:35:00Z","v":7645,"vw":1223.637003},{"c":1213.25,"h":1228.835,"l":1213.25,"n":852,"o":1227.74,"t":"2026-10-22T13:40:00Z","v":8935,"vw":1220.81912},{"c":1211.825,"h":1213.4625,"l":1207.06,"n":1007,"o":1213.25,"t":"2026-10-22T13:45:00Z","v":10201,"vw":1210.937213},{"c":1211.98,"h":1213.43,"l":1206.16,"n":1031,"o":1211.02,"t":"2026-10-22T13:50:00Z","v":15884,"vw":1209.534125},{"c":1215.52,"h":1218.41,"l":1209.27,"n":853,"o":1211.985,"t":"2026-10-22T13:55:00Z","v":9890,"vw":1215.559606},{"c":1214.595,"h":1220.521,"l":1213.86,"n":764,"o":1215.6534,"t":"2026-10-22T14:00:00Z","v":10168,"vw":1217.810629},{"c":1202.11,"h":1214.59,"l":1201.04,"n":889,"o":1214.59,"t":"2026-10-22T14:05:00Z","v":9325,"vw":1204.18699},{"c":1194.45,"h":1201.41,"l":1193.32,"n":1031,"o":1201.41,"t":"2026-10-22T14:10:00Z","v":10595,"vw":1196.740394},{"c":1197.87,"h":1199.63,"l":1191.11,"n":1111,"o":1194.285,"t":"2026-10-22T14:15:00Z","v":13998,"vw":1195.046509},{"c":1188.88,"h":1197.83,"l":1188.88,"n":1160,"o":1197.2,"t":"2026-10-22T14:20:00Z","v":14413,"vw":1192.608012},{"c":1185.94,"h":1192.22,"l":1184.78,"n":1052,"o":1188.68,"t":"2026-10-22T14:25:00Z","v":15505,"vw":1187.266763},{"c":1181.925,"h":1186.75,"l":1180.835,"n":1017,"o":1185.12,"t":"2026-10-22T14:30:00Z","v":10448,"vw":1183.601499},{"c":1184.02,"h":1186.26,"l":1180.13,"n":812,"o":1181.84,"t":"2026-10-22T14:35:00Z","v":14202,"vw":1183.549708},{"c":1182.11,"h":1186.74,"l":1182.11,"n":724,"o":1184.03,"t":"2026-10-22T14:40:00Z","v":8989,"vw":1184.990423},{"c":1179.92,"h":1184.26,"l":1173.21,"n":1339,"o":1182.42,"t":"2026-10-22T14:45:00Z","v":10437,"vw":1178.014319},{"c":1177.78,"h":1179.9,"l":1172.26,"n":1097,"o":1179.39,"t":"2026-10-22T14:50:00Z","v":17722,"vw":1175.701958},{"c":1174.95,"h":1177.475,"l":1171.79,"n":778,"o":1176.29,"t":"2026-10-22T14:55:00Z","v":9722,"vw":1174.203174},{"c":1172.69,"h":1177.4303,"l":1170.23,"n":679,"o":1174.945,"t":"2026-10-22T15:00:00Z","v":5957,"vw":1173.681268},{"c":1171.13,"h":1173.1,"l":1167.34,"n":965,"o":1172.28,"t":"2026-10-22T15:05:00Z","v":6415,"vw":1170.264985},{"c":1172.31,"h":1176.91,"l":1168.24,"n":1107,"o":1170.01,"t":"2026-10-22T15:10:00Z","v":10094,"vw":1171.321278},{"c":1179.05,"h":1181.19,"l":1171.9,"n":809,"o":1171.9,"t":"2026-10-22T15:15:00Z","v":5478,"vw":1177.515778},{"c":1183.1425,"h":1186.4,"l":1180.49,"n":714,"o":1180.99,"t":"2026-10-22T15:20:00Z","v":5121,"vw":1183.857238},{"c":1180.56,"h":1185.98,"l":1180.01,"n":456,"o":1185.16,"t":"2026-10-22T15:25:00Z","v":5102,"vw":1183.367789},{"c":1178.335,"h":1182.43,"l":1176.615,"n":579,"o":1180.2,"t":"2026-10-22T15:30:00Z","v":4508,"vw":1179.436562},{"c":1180.18,"h":1182.68,"l":1177.42,"n":571,"o":1177.42,"t":"2026-10-22T15:35:00Z","v":5151,"vw":1179.848162},{"c":1176.78,"h":1182.4495,"l":1175.8702,"n":764,"o":1180.18,"t":"2026-10-22T15:40:00Z","v":7020,"vw":1177.768702},{"c":1173.69,"h":1178.255,"l":1171.36,"n":556,"o":1176.74,"t":"2026-10-22T15:45:00Z","v":6579,"vw":1174.706382},{"c":1174.06,"h":1176.98,"l":1172.8601,"n":750,"o":1173.48,"t":"2026-10-22T15:50:00Z","v":7176,"vw":1174.823269},{"c":1175.62,"h":1179.87,"l":1173.2,"n":1096,"o":1174.07,"t":"2026-10-22T15:55:00Z","v":15531,"vw":1177.785492},{"c":1173.48,"h":1180.5,"l":1173.48,"n":970,"o":1176.395,"t":"2026-10-22T16:00:00Z","v":13221,"vw":1177.899024},{"c":1180.415,"h":1180.82,"l":1172.31,"n":936,"o":1173.54,"t":"2026-10-22T16:05:00Z","v":10902,"vw":1177.958122},{"c":1186.0162,"h":1186.47,"l":1179.19,"n":795,"o":1180.415,"t":"2026-10-22T16:10:00Z","v":9652,"vw":1182.401971},{"c":1183.71,"h":1186.83,"l":1182.47,"n":422,"o":1186.42,"t":"2026-10-22T16:15:00Z","v":3581,"vw":1184.87169},{"c":1184.71,"h":1186.12,"l":1182,"n":549,"o":1184.89,"t":"2026-10-22T16:20:00Z","v":7162,"vw":1184.752029},{"c":1185.52,"h":1187.08,"l":1183.58,"n":636,"o":1184.02,"t":"2026-10-22T16:25:00Z","v":5869,"vw":1185.265378},{"c":1181.545,"h":1186.96,"l":1180.56,"n":618,"o":1185.1,"t":"2026-10-22T16:30:00Z","v":9330,"vw":1184.271929},{"c":1177.975,"h":1184.8,"l":1177.32,"n":563,"o":1182.84,"t":"2026-10-22T16:35:00Z","v":5150,"vw":1181.200099},{"c":1175.15,"h":1178.586,"l":1174.78,"n":1019,"o":1177.85,"t":"2026-10-22T16:40:00Z","v":8317,"vw":1176.14959},{"c":1172.255,"h":1176.065,"l":1171.6,"n":929,"o":1176.065,"t":"2026-10-22T16:45:00Z","v":13124,"vw":1174.477202},{"c":1175.88,"h":1177.34,"l":1168.9,"n":1026,"o":1171.15,"t":"2026-10-22T16:50:00Z","v":7579,"vw":1172.488322},{"c":1179.95,"h":1181.53,"l":1175.62,"n":451,"o":1175.8,"t":"2026-10-22T16:55:00Z","v":3144,"vw":1178.434365},{"c":1175.1,"h":1179.78,"l":1172.965,"n":376,"o":1179.14,"t":"2026-10-22T17:00:00Z","v":2928,"vw":1176.711615},{"c":1177.25,"h":1178.06,"l":1173.48,"n":742,"o":1175.1,"t":"2026-10-22T17:05:00Z","v":6063,"vw":1174.949962},{"c":1182.06,"h":1182.09,"l":1176.37,"n":619,"o":1177.17,"t":"2026-10-22T17:10:00Z","v":3820,"vw":1179.873318},{"c":1182.93,"h":1185.06,"l":1179.045,"n":664,"o":1182.57,"t":"2026-10-22T17:15:00Z","v":5362,"vw":1182.797705},{"c":1182.31,"h":1185.3488,"l":1180.9601,"n":513,"o":1181.35,"t":"2026-10-22T17:20:00Z","v":11668,"vw":1182.809},{"c":1184.6692,"h":1185.1,"l":1181.06,"n":656,"o":1182.63,"t":"2026-10-22T17:25:00Z","v":7153,"vw":1182.966181},{"c":1189.62,"h":1190.17,"l":1183.705,"n":751,"o":1183.81,"t":"2026-10-22T17:30:00Z","v":5677,"vw":1186.703271},{"c":1187.845,"h":1190.205,"l":1186.27,"n":636,"o":1190.205,"t":"2026-10-22T17:35:00Z","v":9498,"vw":1187.118837},{"c":1184.32,"h":1187.78,"l":1182.4,"n":576,"o":1187.49,"t":"2026-10-22T17:40:00Z","v":5994,"vw":1185.274626},{"c":1179.015,"h":1183.93,"l":1178.98,"n":517,"o":1183.93,"t":"2026-10-22T17:45:00Z","v":4714,"vw":1181.001038},{"c":1178.87,"h":1180.71,"l":1177,"n":680,"o":1178.73,"t":"2026-10-22T17:50:00Z","v":9855,"vw":1178.664453},{"c":1178.415,"h":1179.55,"l":1177.96,"n":273,"o":1179.55,"t":"2026-10-22T17:55:00Z","v":1859,"vw":1178.512464},{"c":1167.815,"h":1178.88,"l":1166.66,"n":2280,"o":1178.88,"t":"2026-10-22T18:00:00Z","v":27375,"vw":1170.90066},{"c":1170.6,"h":1172.06,"l":1166.36,"n":881,"o":1167.405,"t":"2026-10-22T18:05:00Z","v":8438,"vw":1169.170952},{"c":1168.855,"h":1171.49,"l":1168.1,"n":462,"o":1169.99,"t":"2026-10-22T18:10:00Z","v":4865,"vw":1169.457747},{"c":1173.07,"h":1173.56,"l":1167.36,"n":730,"o":1168.855,"t":"2026-10-22T18:15:00Z","v":5886,"vw":1169.502164},{"c":1174.46,"h":1174.79,"l":1171.42,"n":474,"o":1172.05,"t":"2026-10-22T18:20:00Z","v":3109,"vw":1173.511538},{"c":1169.03,"h":1173.8,"l":1169.03,"n":545,"o":1173.8,"t":"2026-10-22T18:25:00Z","v":3460,"vw":1170.763172},{"c":1169.625,"h":1170.45,"l":1167.1101,"n":702,"o":1168.68,"t":"2026-10-22T18:30:00Z","v":5575,"vw":1169.003143},{"c":1167.34,"h":1171.63,"l":1167.06,"n":576,"o":1169.69,"t":"2026-10-22T18:35:00Z","v":4173,"vw":1169.630446},{"c":1168.62,"h":1168.62,"l":1165.47,"n":1202,"o":1167.97,"t":"2026-10-22T18:40:00Z","v":10045,"vw":1166.901051},{"c":1166.08,"h":1168.7,"l":1165.69,"n":632,"o":1168.51,"t":"2026-10-22T18:45:00Z","v":4022,"vw":1167.405151},{"c":1164.84,"h":1167.26,"l":1163.84,"n":813,"o":1166.08,"t":"2026-10-22T18:50:00Z","v":5913,"vw":1165.339365},{"c":1161.51,"h":1165.77,"l":1160.78,"n":1042,"o":1165.42,"t":"2026-10-22T18:55:00Z","v":6521,"vw":1163.599273},{"c":1162.09,"h":1162.23,"l":1158,"n":1307,"o":1161.21,"t":"2026-10-22T19:00:00Z","v":10198,"vw":1160.151041},{"c":1160.67,"h":1162.49,"l":1156.41,"n":1143,"o":1161.76,"t":"2026-10-22T19:05:00Z","v":110037,"vw":1159.234988},{"c":1166.095,"h":1166.785,"l":1160,"n":1148,"o":1161.285,"t":"2026-10-22T19:10:00Z","v":11115,"vw":1162.769416},{"c":1163.52,"h":1165.79,"l":1161.09,"n":1323,"o":1165.4,"t":"2026-10-22T19:15:00Z","v":10153,"vw":1163.521195},{"c":1166.205,"h":1167.27,"l":1161.53,"n":1332,"o":1163.065,"t":"2026-10-22T19:20:00Z","v":10765,"vw":1164.739472},{"c":1170.5533,"h":1170.5533,"l":1164.94,"n":1121,"o":1166.07,"t":"2026-10-22T19:25:00Z","v":10321,"vw":1167.063885},{"c":1161.23,"h":1170.57,"l":1160.34,"n":2050,"o":1168.77,"t":"2026-10-22T19:30:00Z","v":19232,"vw":1165.371171},{"c":1156.34,"h":1162.96,"l":1152,"n":3717,"o":1161.04,"t":"2026-10-22T19:35:00Z","v":55099,"vw":1157.180195},{"c":1153.75,"h":1156.85,"l":1148.62,"n":4862,"o":1156.25,"t":"2026-10-22T19:40:00Z","v":60495,"vw":1152.539136},{"c":1151.94,"h":1155.8,"l":1147.17,"n":3761,"o":1153.875,"t":"2026-10-22T19:45:00Z","v":30473,"vw":1150.848954},{"c":1166.53,"h":1169.9899,"l":1151.34,"n":3309,"o":1151.94,"t":"2026-10-22T19:50:00Z","v":30259,"vw":1163.656642},{"c":1168.29,"h":1169.58,"l":1162.01,"n":7331,"o":1166.535,"t":"2026-10-22T19:55:00Z","v":72838,"vw":1167.269019},{"c":1166.75,"h":1179.58,"l":1162.09,"n":195,"o":1167.93,"t":"2026-10-22T20:00:00Z","v":436052,"vw":1167.92806},{"c":1155,"h":1160.01,"l":1154.01,"n":53,"o":1160.01,"t":"2026-10-22T20:05:00Z","v":1298,"vw":1155.743569},{"c":1155,"h":1167.93,"l":1151.01,"n":17,"o":1155,"t":"2026-10-22T20:10:00Z","v":865,"vw":1159.017761},{"c":1155,"h":1155,"l":1150,"n":21,"o":1154.98,"t":"2026-10-22T20:15:00Z","v":262,"vw":1154.713158},{"c":1154,"h":1167.93,"l":1154,"n":5,"o":1167.93,"t":"2026-10-22T20:20:00Z","v":301,"vw":1167.449655},{"c":1149,"h":1150.01,"l":1149,"n":31,"o":1150.01,"t":"2026-10-22T20:25:00Z","v":173,"vw":1149.652991},{"c":1149,"h":1149,"l":1149,"n":3,"o":1149,"t":"2026-10-22T20:30:00Z","v":30,"vw":1149},{"c":1147,"h":1148.71,"l":1147,"n":9,"o":1148.71,"t":"2026-10-22T20:35:00Z","v":43,"vw":1148.07},{"c":1147,"h":1160,"l":1147,"n":35,"o":1147,"t":"2026-10-22T20:40:00Z","v":978,"vw":1149.753862},{"c":1147.5,"h":1160,"l":1146.96,"n":10,"o":1147,"t":"2026-10-22T20:45:00Z","v":550,"vw":1154.221273},{"c":1148,"h":1151.5,"l":1147.4,"n":19,"o":1147.5,"t":"2026-10-22T20:50:00Z","v":563,"vw":1148.642692},{"c":1148,"h":1160,"l":1148,"n":3,"o":1160,"t":"2026-10-22T20:55:00Z","v":51,"vw":1154},{"c":1146.48,"h":1148,"l":1146.48,"n":15,"o":1148,"t":"2026-10-22T21:00:00Z","v":303,"vw":1147.892193},{"c":1148.5,"h":1151.4,"l":1148.5,"n":27,"o":1148.5,"t":"2026-10-22T21:05:00Z","v":315,"vw":1148.736604},{"c":1148.5,"h":1148.5,"l":1148.5,"n":10,"o":1148.5,"t":"2026-10-22T21:10:00Z","v":127,"vw":1148.5},{"c":1149.01,"h":1154.2,"l":1149,"n":52,"o":1152.3,"t":"2026-10-22T21:15:00Z","v":644,"vw":1150.876507},{"c":1152,"h":1152,"l":1149,"n":26,"o":1149.8,"t":"2026-10-22T21:20:00Z","v":606,"vw":1150.27324},{"c":1148.99,"h":1149,"l":1148.99,"n":5,"o":1149,"t":"2026-10-22T21:25:00Z","v":206,"vw":1148.999512},{"c":1150.4897,"h":1150.4897,"l":1149.5,"n":10,"o":1149.5,"t":"2026-10-22T21:30:00Z","v":92,"vw":1149.8299},{"c":1148.9,"h":1148.9,"l":1148.81,"n":7,"o":1148.81,"t":"2026-10-22T21:40:00Z","v":101,"vw":1148.820227},{"c":1149.14,"h":1152.2,"l":1148.9,"n":9,"o":1151,"t":"2026-10-22T21:45:00Z","v":313,"vw":1150.32053},{"c":1149.5,"h":1151.2,"l":1149.5,"n":11,"o":1149.5,"t":"2026-10-22T21:55:00Z","v":450,"vw":1150.017309},{"c":1149.5,"h":1150.9997,"l":1149,"n":51,"o":1149,"t":"2026-10-22T22:00:00Z","v":568,"vw":1149.781928},{"c":1149.7,"h":1149.85,"l":1149.48,"n":3,"o":1149.85,"t":"2026-10-22T22:05:00Z","v":117,"vw":1149.76453},{"c":1150.65,"h":1150.65,"l":1150.65,"n":1,"o":1150.65,"t":"2026-10-22T22:10:00Z","v":12,"vw":1150.65},{"c":1153.38,"h":1153.44,"l":1150.65,"n":7,"o":1150.7,"t":"2026-10-22T22:15:00Z","v":151,"vw":1151.736029},{"c":1152.2,"h":1152.2,"l":1151.99,"n":10,"o":1151.99,"t":"2026-10-22T22:20:00Z","v":64,"vw":1152.026207},{"c":1158.39,"h":1158.39,"l":1153,"n":17,"o":1153.84,"t":"2026-10-22T22:25:00Z","v":148,"vw":1155.29602},{"c":1156,"h":1156,"l":1156,"n":2,"o":1156,"t":"2026-10-22T22:30:00Z","v":33,"vw":1156},{"c":1151,"h":1151,"l":1151,"n":1,"o":1151,"t":"2026-10-22T22:35:00Z","v":10,"vw":1151},{"c":1146.3,"h":1146.3,"l":1146.3,"n":5,"o":1146.3,"t":"2026-10-22T23:45:00Z","v":17,"vw":1146.3},{"c":1150.6897,"h":1150.6897,"l":1148,"n":3,"o":1148,"t":"2026-10-22T23:50:00Z","v":35,"vw":1149.34485},{"c":1150.58,"h":1150.58,"l":1147.9,"n":3,"o":1147.9,"t":"2026-10-22T23:55:00Z","v":44,"vw":1149.54443}],"history":[{"c":883.26,"h":910.5,"l":858.975,"n":32473,"o":908,"t":"2024-10-21T04:00:00Z","v":735771,"vw":877.856086},{"c":876.81,"h":882.53,"l":869.95,"n":20666,"o":878.46,"t":"2024-10-22T04:00:00Z","v":391014,"vw":876.407844},{"c":883.64,"h":894.99,"l":866.68,"n":21634,"o":871.81,"t":"2024-10-23T04:00:00Z","v":440084,"vw":882.706402},{"c":900.03,"h":903,"l":890.46,"n":19457,"o":890.66,"t":"2024-10-24T04:00:00Z","v":400637,"vw":898.698458},{"c":901.29,"h":925.27,"l":901.21,"n":25300,"o":904.6,"t":"2024-10-25T04:00:00Z","v":566768,"vw":910.798678},{"c":890.46,"h":911.38,"l":885.92,"n":29701,"o":901.29,"t":"2024-10-28T04:00:00Z","v":631222,"vw":894.916789},{"c":933.23,"h":937.18,"l":891.19,"n":28723,"o":894.9,"t":"2024-10-29T04:00:00Z","v":693083,"vw":927.209084},{"c":919.81,"h":931.65,"l":909.56,"n":39450,"o":912.71,"t":"2024-10-30T04:00:00Z","v":977583,"vw":922.771796},{"c":759.3,"h":829.5,"l":733.8785,"n":105668,"o":826.32,"t":"2024-10-31T04:00:00Z","v":3055268,"vw":762.168824},{"c":759.37,"h":788.73,"l":755.74,"n":39792,"o":766.22,"t":"2024-11-01T04:00:00Z","v":1018146,"vw":768.734717},{"c":766.57,"h":784.76,"l":746.585,"n":34467,"o":758.81,"t":"2024-11-04T05:00:00Z","v":959158,"vw":770.518522},{"c":762.97,"h":775.85,"l":750.95,"n":27413,"o":769.16,"t":"2024-11-05T05:00:00Z","v":626756,"vw":761.303508},{"c":785.29,"h":786.51,"l":762.77,"n":31007,"o":773.97,"t":"2024-11-06T05:00:00Z","v":820536,"vw":781.31969},{"c":775.21,"h":796.58,"l":762.66,"n":38478,"o":793.64,"t":"2024-11-07T05:00:00Z","v":948036,"vw":778.529951},{"c":761.3,"h":781.02,"l":749.845,"n":37290,"o":765.06,"t":"2024-11-08T05:00:00Z","v":822322,"vw":758.759763},{"c":647.31,"h":650.93,"l":572,"n":110965,"o":629.3,"t":"2024-11-11T05:00:00Z","v":4011034,"vw":614.558391},{"c":644.1,"h":689.77,"l":631.505,"n":67433,"o":665,"t":"2024-11-12T05:00:00Z","v":2652222,"vw":654.858523},{"c":601.47,"h":640.795,"l":599.05,"n":50893,"o":633,"t":"2024-11-13T05:00:00Z","v":1607940,"vw":609.068173},{"c":576.79,"h":604.665,"l":572.04,"n":56929,"o":603.05,"t":"2024-11-14T05:00:00Z","v":2087979,"vw":581.931989},{"c":573.38,"h":590.49,"l":561.79,"n":45329,"o":565.57,"t":"2024-11-15T05:00:00Z","v":1622831,"vw":573.188657},{"c":587.84,"h":588.91,"l":561.5807,"n":35814,"o":573.4,"t":"2024-11-18T05:00:00Z","v":1203719,"vw":580.332435},{"c":585.87,"h":593.91,"l":576.37,"n":28121,"o":588,"t":"2024-11-19T05:00:00Z","v":998722,"vw":585.753671},{"c":560.06,"h":587,"l":546.705,"n":45575,"o":581.3,"t":"2024-11-20T05:00:00Z","v":1662398,"vw":556.685149},{"c":572.47,"h":574.01,"l":551.785,"n":32313,"o":570.07,"t":"2024-11-21T05:00:00Z","v":1021937,"vw":567.38611},{"c":580.81,"h":591.6,"l":565.7,"n":30146,"o":566.25,"t":"2024-11-22T05:00:00Z","v":1031892,"vw":581.45603},{"c":600.86,"h":610.83,"l":587.69,"n":38322,"o":592.16,"t":"2024-11-25T05:00:00Z","v":1268151,"vw":601.873865},{"c":572.08,"h":602.3,"l":568.1,"n":40304,"o":598.77,"t":"2024-11-26T05:00:00Z","v":1287366,"vw":576.303227},{"c":560.24,"h":575.83,"l":548.25,"n":39894,"o":575.83,"t":"2024-11-27T05:00:00Z","v":1237978,"vw":558.050344},{"c":567.64,"h":575.155,"l":563.01,"n":19362,"o":568,"t":"2024-11-29T05:00:00Z","v":595268,"vw":568.029721},{"c":580.35,"h":588.94,"l":566.01,"n":29702,"o":567.05,"t":"2024-12-02T05:00:00Z","v":808873,"vw":580.891111},{"c":582.85,"h":585.785,"l":570.74,"n":21045,"o":570.74,"t":"2024-12-03T05:00:00Z","v":609357,"vw":581.277375},{"c":581.63,"h":592.7965,"l":579.99,"n":23044,"o":589.15,"t":"2024-12-04T05:00:00Z","v":698452,"vw":583.45597},{"c":572.32,"h":587.33,"l":566.61,"n":26111,"o":587.33,"t":"2024-12-05T05:00:00Z","v":696553,"vw":572.034747},{"c":589.68,"h":593.31,"l":576,"n":27028,"o":578.22,"t":"2024-12-06T05:00:00Z","v":734466,"vw":588.070608},{"c":609.67,"h":613.305,"l":591,"n":34862,"o":591.85,"t":"2024-12-09T05:00:00Z","v":1015409,"vw":607.695067},{"c":595.32,"h":614.41,"l":591.14,"n":27674,"o":610.88,"t":"2024-12-10T05:00:00Z","v":941742,"vw":597.29927},{"c":623.82,"h":628.765,"l":604.34,"n":31672,"o":613.63,"t":"2024-12-11T05:00:00Z","v":948285,"vw":622.202928},{"c":605.45,"h":623.8,"l":593.1,"n":32255,"o":611.31,"t":"2024-12-12T05:00:00Z","v":862132,"vw":604.895656},{"c":608.44,"h":625.35,"l":602.07,"n":26560,"o":621,"t":"2024-12-13T05:00:00Z","v":897035,"vw":609.735709},{"c":628.62,"h":637.71,"l":599.8862,"n":44737,"o":607,"t":"2024-12-16T05:00:00Z","v":1143023,"vw":627.153606},{"c":628.22,"h":640.065,"l":622.08,"n":29555,"o":622.09,"t":"2024-12-17T05:00:00Z","v":796432,"vw":629.601408},{"c":598.07,"h":644.81,"l":593.11,"n":31444,"o":632,"t":"2024-12-18T05:00:00Z","v":958400,"vw":614.196917},{"c":589.15,"h":612.995,"l":586.62,"n":32487,"o":611.77,"t":"2024-12-19T05:00:00Z","v":782737,"vw":593.487135},{"c":593.22,"h":603.19,"l":582.29,"n":30921,"o":586.92,"t":"2024-12-20T05:00:00Z","v":2364939,"vw":593.456399},{"c":617.28,"h":618.85,"l":590.48,"n":25243,"o":591.73,"t":"2024-12-23T05:00:00Z","v":687937,"vw":613.632238},{"c":619.58,"h":623.06,"l":613.035,"n":10701,"o":616.87,"t":"2024-12-24T05:00:00Z","v":252533,"vw":619.09227},{"c":619.83,"h":625.31,"l":613.56,"n":14166,"o":613.56,"t":"2024-12-26T05:00:00Z","v":320339,"vw":620.892364},{"c":612.7,"h":621.9252,"l":604.145,"n":15505,"o":616.62,"t":"2024-12-27T05:00:00Z","v":354794,"vw":611.038018},{"c":603.65,"h":609.0727,"l":593.8501,"n":19696,"o":606.93,"t":"2024-12-30T05:00:00Z","v":689191,"vw":603.062956},{"c":591.7,"h":608.97,"l":589.3,"n":16761,"o":602.56,"t":"2024-12-31T05:00:00Z","v":491995,"vw":593.59561},{"c":594.22,"h":609.7,"l":589.4,"n":23118,"o":604.09,"t":"2025-01-02T05:00:00Z","v":548184,"vw":595.338493},{"c":619.87,"h":625.5,"l":599.085,"n":23197,"o":600.32,"t":"2025-01-03T05:00:00Z","v":654552,"vw":617.92554},{"c":631.1,"h":645.25,"l":628.03,"n":25488,"o":632.37,"t":"2025-01-06T05:00:00Z","v":785898,"vw":634.452756},{"c":624.87,"h":644.81,"l":622.12,"n":24189,"o":643.07,"t":"2025-01-07T05:00:00Z","v":599180,"vw":629.451751},{"c":620.96,"h":633.1399,"l":610.3,"n":16185,"o":617.45,"t":"2025-01-08T05:00:00Z","v":346154,"vw":618.507992},{"c":591.23,"h":614.525,"l":582.06,"n":34906,"o":611.46,"t":"2025-01-10T05:00:00Z","v":1076983,"vw":591.673506},{"c":587.35,"h":591.39,"l":576.42,"n":26387,"o":578.47,"t":"2025-01-13T05:00:00Z","v":854163,"vw":585.203833},{"c":589.86,"h":598.075,"l":579.1701,"n":19361,"o":591.27,"t":"2025-01-14T05:00:00Z","v":472879,"vw":588.550815},{"c":602.41,"h":611.38,"l":601.48,"n":19998,"o":607.59,"t":"2025-01-15T05:00:00Z","v":570369,"vw":604.423479},{"c":596.66,"h":614.505,"l":596.01,"n":18659,"o":614.17,"t":"2025-01-16T05:00:00Z","v":495038,"vw":600.902322},{"c":625.82,"h":628.69,"l":605.82,"n":28368,"o":606.53,"t":"2025-01-17T05:00:00Z","v":1066243,"vw":622.511181},{"c":638.49,"h":655,"l":632.81,"n":35998,"o":637.09,"t":"2025-01-21T05:00:00Z","v":1257817,"vw":642.056171},{"c":689.42,"h":699.33,"l":652.045,"n":49938,"o":655.13,"t":"2025-01-22T05:00:00Z","v":1558132,"vw":686.86703},{"c":698.79,"h":699.38,"l":673.345,"n":28140,"o":673.94,"t":"2025-01-23T05:00:00Z","v":757790,"vw":691.375467},{"c":678.43,"h":700,"l":670,"n":32906,"o":700,"t":"2025-01-24T05:00:00Z","v":1063256,"vw":682.095369},{"c":600.79,"h":656.575,"l":597.72,"n":67414,"o":652.45,"t":"2025-01-27T05:00:00Z","v":2095759,"vw":612.076895},{"c":617.57,"h":622.4,"l":590.545,"n":33575,"o":606.36,"t":"2025-01-28T05:00:00Z","v":1015922,"vw":612.13491},{"c":618.76,"h":619.99,"l":607.42,"n":17681,"o":615.64,"t":"2025-01-29T05:00:00Z","v":436138,"vw":616.922429},{"c":636.78,"h":641.745,"l":622.43,"n":21937,"o":624,"t":"2025-01-30T05:00:00Z","v":593717,"vw":635.741335},{"c":637.37,"h":657.18,"l":632.11,"n":27246,"o":640,"t":"2025-01-31T05:00:00Z","v":753524,"vw":642.517195},{"c":628.78,"h":644.28,"l":615.26,"n":28885,"o":615.27,"t":"2025-02-03T05:00:00Z","v":773539,"vw":631.653626},{"c":656.29,"h":657.88,"l":627.8,"n":33303,"o":628.34,"t":"2025-02-04T05:00:00Z","v":966911,"vw":652.262433},{"c":653.87,"h":664.99,"l":647.87,"n":31643,"o":652.005,"t":"2025-02-05T05:00:00Z","v":883595,"vw":654.685981},{"c":660.9,"h":666.38,"l":639.06,"n":47890,"o":650.53,"t":"2025-02-06T05:00:00Z","v":1611173,"vw":656.75811},{"c":720.25,"h":723.99,"l":677,"n":74770,"o":686.7,"t":"2025-02-07T05:00:00Z","v":2550008,"vw":706.175741},{"c":705.36,"h":720.25,"l":699.27,"n":38048,"o":717.1,"t":"2025-02-10T05:00:00Z","v":1009124,"vw":707.534929},{"c":699.03,"h":712.98,"l":686.12,"n":28612,"o":692.15,"t":"2025-02-11T05:00:00Z","v":708312,"vw":697.675045},{"c":699.46,"h":700.78,"l":682.765,"n":21069,"o":689.51,"t":"2025-02-12T05:00:00Z","v":487402,"vw":694.959174},{"c":699.99,"h":707.49,"l":694.08,"n":18066,"o":699.46,"t":"2025-02-13T05:00:00Z","v":478239,"vw":700.369593},{"c":684.93,"h":698.37,"l":681.14,"n":21744,"o":692.95,"t":"2025-02-14T05:00:00Z","v":625297,"vw":686.746511},{"c":690.77,"h":704.77,"l":685.1,"n":21525,"o":692.34,"t":"2025-02-18T05:00:00Z","v":611815,"vw":692.097334},{"c":692.51,"h":708.355,"l":682.65,"n":24166,"o":688.78,"t":"2025-02-19T05:00:00Z","v":710649,"vw":694.421042},{"c":689.81,"h":707.4195,"l":682.135,"n":22397,"o":697.84,"t":"2025-02-20T05:00:00Z","v":679267,"vw":689.697331},{"c":661.08,"h":689.775,"l":659.49,"n":26063,"o":684.86,"t":"2025-02-21T05:00:00Z","v":847339,"vw":665.646878},{"c":652.74,"h":665.0016,"l":637.015,"n":28220,"o":660.69,"t":"2025-02-24T05:00:00Z","v":1327489,"vw":654.436418},{"c":651.32,"h":659.67,"l":643.85,"n":28623,"o":658.25,"t":"2025-02-25T05:00:00Z","v":897509,"vw":652.119807},{"c":671.58,"h":681,"l":660.475,"n":23432,"o":666.69,"t":"2025-02-26T05:00:00Z","v":692590,"vw":671.456011},{"c":609.38,"h":672.04,"l":608.06,"n":34356,"o":671.22,"t":"2025-02-27T05:00:00Z","v":1202464,"vw":623.718117},{"c":611.01,"h":624.3312,"l":596.6,"n":28777,"o":607.62,"t":"2025-02-28T05:00:00Z","v":961706,"vw":609.544722},{"c":578.92,"h":621.72,"l":576.08,"n":35039,"o":619.34,"t":"2025-03-03T05:00:00Z","v":1054808,"vw":588.700773},{"c":588.15,"h":605.76,"l":557.79,"n":32438,"o":578.13,"t":"2025-03-04T05:00:00Z","v":936263,"vw":583.973648},{"c":612.19,"h":613.12,"l":583.41,"n":23326,"o":591.99,"t":"2025-03-05T05:00:00Z","v":636681,"vw":606.428356},{"c":565.7,"h":608.83,"l":559.5108,"n":39291,"o":591.7,"t":"2025-03-06T05:00:00Z","v":1283510,"vw":574.639065},{"c":596.79,"h":600.32,"l":564.84,"n":28233,"o":570,"t":"2025-03-07T05:00:00Z","v":782350,"vw":590.054604},{"c":581.59,"h":597.35,"l":571.9125,"n":37105,"o":582.275,"t":"2025-03-10T04:00:00Z","v":1152468,"vw":584.779052},{"c":570.35,"h":586.79,"l":558.6,"n":25525,"o":586.79,"t":"2025-03-11T04:00:00Z","v":674214,"vw":571.713179},{"c":582.99,"h":593.07,"l":575.24,"n":21794,"o":580.9,"t":"2025-03-12T04:00:00Z","v":695973,"vw":582.974818},{"c":571.21,"h":586.725,"l":562.7,"n":22601,"o":576.11,"t":"2025-03-13T04:00:00Z","v":485849,"vw":572.79778},{"c":606.06,"h":607.35,"l":582.63,"n":29005,"o":585.38,"t":"2025-03-14T04:00:00Z","v":916292,"vw":602.351544},{"c":640.64,"h":644.77,"l":609.66,"n":39230,"o":610.01,"t":"2025-03-17T04:00:00Z","v":1109725,"vw":635.641158},{"c":622.29,"h":638.04,"l":614.6771,"n":27293,"o":631.8,"t":"2025-03-18T04:00:00Z","v":690498,"vw":624.12243},{"c":629.84,"h":644.2207,"l":616.85,"n":24129,"o":621.82,"t":"2025-03-19T04:00:00Z","v":706278,"vw":630.839353},{"c":609.02,"h":652.89,"l":603.75,"n":35961,"o":620.89,"t":"2025-03-20T04:00:00Z","v":998171,"vw":619.695321},{"c":590.98,"h":598.01,"l":575,"n":32608,"o":590.77,"t":"2025-03-21T04:00:00Z","v":1713882,"vw":589.82953},{"c":627.93,"h":636.35,"l":600.85,"n":30663,"o":609.08,"t":"2025-03-24T04:00:00Z","v":1170839,"vw":626.128766},{"c":632.97,"h":638.71,"l":623.92,"n":22834,"o":628.36,"t":"2025-03-25T04:00:00Z","v":702447,"vw":632.780479},{"c":600.47,"h":630,"l":593.3325,"n":31726,"o":628.9,"t":"2025-03-26T04:00:00Z","v":907316,"vw":600.726036},{"c":601.44,"h":611.11,"l":583.14,"n":28534,"o":593.25,"t":"2025-03-27T04:00:00Z","v":707229,"vw":600.960539},{"c":579.89,"h":612.8799,"l":573.03,"n":29721,"o":599.48,"t":"2025-03-28T04:00:00Z","v":811119,"vw":582.37363},{"c":579.98,"h":581.5,"l":554.02,"n":32620,"o":567.83,"t":"2025-03-31T04:00:00Z","v":1141400,"vw":573.54502},{"c":581.48,"h":588.19,"l":566.54,"n":24619,"o":575.13,"t":"2025-04-01T04:00:00Z","v":676996,"vw":580.251731},{"c":590.65,"h":597.41,"l":564.24,"n":20991,"o":567.19,"t":"2025-04-02T04:00:00Z","v":506109,"vw":587.418451},{"c":498.68,"h":561.7886,"l":494.185,"n":66466,"o":552.95,"t":"2025-04-03T04:00:00Z","v":1927733,"vw":508.309367},{"c":477.39,"h":492.38,"l":451.285,"n":60179,"o":476.6,"t":"2025-04-04T04:00:00Z","v":1734138,"vw":475.456177},{"c":488.62,"h":525.04,"l":442.69,"n":45625,"o":465.1,"t":"2025-04-07T04:00:00Z","v":1814731,"vw":483.427448},{"c":455.19,"h":515.915,"l":438.86,"n":51056,"o":508.61,"t":"2025-04-08T04:00:00Z","v":1588044,"vw":467.009166},{"c":561.84,"h":567.71,"l":449.53,"n":51364,"o":459.01,"t":"2025-04-09T04:00:00Z","v":2334992,"vw":539.150109},{"c":484.71,"h":530.64,"l":470.22,"n":52712,"o":525.98,"t":"2025-04-10T04:00:00Z","v":2145625,"vw":486.606601},{"c":533.13,"h":538.44,"l":476,"n":45701,"o":489.69,"t":"2025-04-11T04:00:00Z","v":2218659,"vw":523.746745},{"c":538.8,"h":560.75,"l":532.115,"n":35022,"o":560.75,"t":"2025-04-14T04:00:00Z","v":1291440,"vw":541.908614},{"c":544.25,"h":554.7746,"l":537.35,"n":22679,"o":545.21,"t":"2025-04-15T04:00:00Z","v":634429,"vw":545.386349},{"c":524.86,"h":531.075,"l":499.69,"n":33626,"o":518.07,"t":"2025-04-16T04:00:00Z","v":1275063,"vw":521.529432},{"c":523.58,"h":539.82,"l":514.29,"n":25190,"o":538,"t":"2025-04-17T04:00:00Z","v":864607,"vw":523.568087},{"c":508.19,"h":514.825,"l":496.4,"n":25543,"o":512.72,"t":"2025-04-21T04:00:00Z","v":798846,"vw":505.332172},{"c":511.82,"h":526.57,"l":506.305,"n":25492,"o":512.36,"t":"2025-04-22T04:00:00Z","v":859404,"vw":513.039557},{"c":536.97,"h":553.98,"l":532.71,"n":26611,"o":545.91,"t":"2025-04-23T04:00:00Z","v":828694,"vw":541.030974},{"c":580.75,"h":582.57,"l":546.755,"n":32937,"o":548.41,"t":"2025-04-24T04:00:00Z","v":1046667,"vw":577.149633},{"c":583.72,"h":588.25,"l":568.96,"n":20318,"o":577.21,"t":"2025-04-25T04:00:00Z","v":508773,"vw":580.734891},{"c":585.21,"h":591.39,"l":564.22,"n":21138,"o":580.07,"t":"2025-04-28T04:00:00Z","v":552455,"vw":581.005974},{"c":586.74,"h":593.76,"l":574.865,"n":29888,"o":584.14,"t":"2025-04-29T04:00:00Z","v":783891,"vw":586.56328},{"c":593.1,"h":595.915,"l":562.3807,"n":28497,"o":565.21,"t":"2025-04-30T04:00:00Z","v":785143,"vw":584.658036},{"c":601.63,"h":614,"l":594.84,"n":35392,"o":600,"t":"2025-05-01T04:00:00Z","v":990064,"vw":605.784213},{"c":636.89,"h":649.4,"l":608.9601,"n":45865,"o":614.685,"t":"2025-05-02T04:00:00Z","v":1651753,"vw":633.553772},{"c":627.4,"h":642.6,"l":626,"n":23837,"o":634.66,"t":"2025-05-05T04:00:00Z","v":628993,"vw":630.014657},{"c":622.99,"h":631.416,"l":612.947,"n":23833,"o":620.295,"t":"2025-05-06T04:00:00Z","v":567373,"vw":624.163749},{"c":636.71,"h":640.52,"l":613,"n":24202,"o":621.67,"t":"2025-05-07T04:00:00Z","v":569460,"vw":632.658499},{"c":639.93,"h":656.41,"l":630,"n":26593,"o":648.79,"t":"2025-05-08T04:00:00Z","v":638321,"vw":643.035465},{"c":637.77,"h":656,"l":630.62,"n":22653,"o":647.48,"t":"2025-05-09T04:00:00Z","v":639266,"vw":638.401052},{"c":709.23,"h":720.995,"l":680,"n":49527,"o":693.98,"t":"2025-05-12T04:00:00Z","v":1506913,"vw":706.555498},{"c":737.73,"h":742.2,"l":705.75,"n":33754,"o":705.75,"t":"2025-05-13T04:00:00Z","v":909264,"vw":733.635691},{"c":734.28,"h":754.9999,"l":725.85,"n":21815,"o":737,"t":"2025-05-14T04:00:00Z","v":589590,"vw":735.330537},{"c":710.32,"h":730.36,"l":703.345,"n":30542,"o":725.62,"t":"2025-05-15T04:00:00Z","v":981490,"vw":711.684441},{"c":715.4,"h":716.79,"l":696.4548,"n":16490,"o":712.75,"t":"2025-05-16T04:00:00Z","v":362167,"vw":711.436263},{"c":702.39,"h":706.704,"l":688.1,"n":22757,"o":692.78,"t":"2025-05-19T04:00:00Z","v":512542,"vw":701.291829},{"c":700.17,"h":702.23,"l":692.765,"n":18422,"o":695.5,"t":"2025-05-20T04:00:00Z","v":421122,"vw":698.165784},{"c":678.62,"h":703.97,"l":674.465,"n":22867,"o":691,"t":"2025-05-21T04:00:00Z","v":487472,"vw":681.26655},{"c":672.2,"h":694.8191,"l":671.07,"n":19713,"o":680.02,"t":"2025-05-22T04:00:00Z","v":461341,"vw":674.298204},{"c":662.18,"h":668.105,"l":648.68,"n":21156,"o":649.99,"t":"2025-05-23T04:00:00Z","v":508537,"vw":661.416149},{"c":685.52,"h":689.52,"l":671.66,"n":28161,"o":683.33,"t":"2025-05-27T04:00:00Z","v":787654,"vw":684.768731},{"c":677.48,"h":689.4,"l":675.47,"n":22282,"o":686.06,"t":"2025-05-28T04:00:00Z","v":517834,"vw":679.428158},{"c":680.72,"h":699.51,"l":677.11,"n":21255,"o":699.51,"t":"2025-05-29T04:00:00Z","v":419847,"vw":684.37019},{"c":661.9,"h":679.97,"l":643.356,"n":27065,"o":671.53,"t":"2025-05-30T04:00:00Z","v":950478,"vw":660.165793},{"c":668.66,"h":671.15,"l":655.5,"n":20573,"o":661.31,"t":"2025-06-02T04:00:00Z","v":422818,"vw":666.778355},{"c":685.76,"h":688.8,"l":662.7946,"n":22763,"o":669.79,"t":"2025-06-03T04:00:00Z","v":521392,"vw":684.924883},{"c":694.75,"h":721.27,"l":689.19,"n":27314,"o":693.385,"t":"2025-06-04T04:00:00Z","v":534656,"vw":698.206989},{"c":681.06,"h":705.9,"l":674.82,"n":27118,"o":701.76,"t":"2025-06-05T04:00:00Z","v":568871,"vw":682.862292},{"c":687.08,"h":698.76,"l":685.52,"n":17220,"o":698.27,"t":"2025-06-06T04:00:00Z","v":293532,"vw":689.469279},{"c":706.28,"h":711,"l":689.895,"n":25156,"o":693.54,"t":"2025-06-09T04:00:00Z","v":550527,"vw":705.427858},{"c":731.84,"h":738.81,"l":708.795,"n":34792,"o":712.72,"t":"2025-06-10T04:00:00Z","v":901254,"vw":729.798335},{"c":720.83,"h":740.9,"l":709.21,"n":26377,"o":736.61,"t":"2025-06-11T04:00:00Z","v":565097,"vw":721.566794},{"c":718.57,"h":730,"l":713.41,"n":17193,"o":713.44,"t":"2025-06-12T04:00:00Z","v":322799,"vw":719.773975},{"c":673.01,"h":702.94,"l":670.0005,"n":39039,"o":699.85,"t":"2025-06-13T04:00:00Z","v":1027998,"vw":680.997951},{"c":706.59,"h":712.733,"l":681.2246,"n":23092,"o":684.455,"t":"2025-06-16T04:00:00Z","v":613938,"vw":705.635312},{"c":690.87,"h":710.725,"l":689.82,"n":19893,"o":700,"t":"2025-06-17T04:00:00Z","v":430405,"vw":694.909885},{"c":693.24,"h":706.3975,"l":686.0565,"n":17903,"o":693.85,"t":"2025-06-18T04:00:00Z","v":455221,"vw":695.768122},{"c":685.9,"h":704.97,"l":676.66,"n":21947,"o":704.97,"t":"2025-06-20T04:00:00Z","v":1074812,"vw":686.87306},{"c":692.62,"h":695,"l":671.18,"n":19459,"o":685.9,"t":"2025-06-23T04:00:00Z","v":480644,"vw":690.340677},{"c":716.58,"h":719.15,"l":700.6527,"n":25175,"o":705.85,"t":"2025-06-24T04:00:00Z","v":709971,"vw":715.751266},{"c":722.82,"h":724.99,"l":708.825,"n":18573,"o":717.32,"t":"2025-06-25T04:00:00Z","v":337437,"vw":720.6365},{"c":735.17,"h":744.01,"l":718.99,"n":20647,"o":728,"t":"2025-06-26T04:00:00Z","v":494548,"vw":735.81617},{"c":736.03,"h":745.48,"l":724.98,"n":20128,"o":736.09,"t":"2025-06-27T04:00:00Z","v":562283,"vw":736.2677},{"c":731.38,"h":741.49,"l":723.2,"n":19302,"o":737.475,"t":"2025-06-30T04:00:00Z","v":396528,"vw":732.962476},{"c":746.97,"h":756.74,"l":722.245,"n":25613,"o":729.23,"t":"2025-07-01T04:00:00Z","v":587232,"vw":743.704849},{"c":764.4,"h":770,"l":735.76,"n":25747,"o":743.09,"t":"2025-07-02T04:00:00Z","v":578867,"vw":763.209157},{"c":758.64,"h":776.8816,"l":754.405,"n":15995,"o":770,"t":"2025-07-03T04:00:00Z","v":400080,"vw":760.310148},{"c":741.17,"h":755.31,"l":736.6346,"n":20811,"o":748.23,"t":"2025-07-07T04:00:00Z","v":450936,"vw":742.992101},{"c":761.31,"h":770.15,"l":750.16,"n":23927,"o":753.16,"t":"2025-07-08T04:00:00Z","v":504242,"vw":761.628605},{"c":751.14,"h":778.855,"l":730,"n":25779,"o":762.01,"t":"2025-07-09T04:00:00Z","v":584820,"vw":751.525656},{"c":740.45,"h":756.41,"l":735.4,"n":21216,"o":756.41,"t":"2025-07-10T04:00:00Z","v":386935,"vw":742.135689},{"c":736.06,"h":747.6,"l":725,"n":18931,"o":739.14,"t":"2025-07-11T04:00:00Z","v":383155,"vw":738.347641},{"c":721.14,"h":729.58,"l":703.06,"n":24831,"o":729.43,"t":"2025-07-14T04:00:00Z","v":561207,"vw":717.022757},{"c":717.62,"h":754.99,"l":716.95,"n":24857,"o":742.75,"t":"2025-07-15T04:00:00Z","v":585728,"vw":727.268018},{"c":714.03,"h":722.225,"l":686.87,"n":30272,"o":716.54,"t":"2025-07-16T04:00:00Z","v":779745,"vw":705.078864},{"c":713.57,"h":717.715,"l":703.43,"n":20198,"o":709.89,"t":"2025-07-17T04:00:00Z","v":431703,"vw":711.467173},{"c":725.24,"h":725.83,"l":705.84,"n":18760,"o":719.89,"t":"2025-07-18T04:00:00Z","v":432751,"vw":722.280929},{"c":724.77,"h":737.755,"l":723.91,"n":20721,"o":728.59,"t":"2025-07-21T04:00:00Z","v":409706,"vw":728.621142},{"c":719.98,"h":729.95,"l":702.3225,"n":24808,"o":723.49,"t":"2025-07-22T04:00:00Z","v":554220,"vw":716.843216},{"c":720.01,"h":721.46,"l":708,"n":20023,"o":717.88,"t":"2025-07-23T04:00:00Z","v":401851,"vw":717.263563},{"c":713,"h":720.815,"l":702.56,"n":18285,"o":717.46,"t":"2025-07-24T04:00:00Z","v":343509,"vw":713.821142},{"c":714.68,"h":718.25,"l":704.02,"n":16678,"o":711.61,"t":"2025-07-25T04:00:00Z","v":275910,"vw":712.146065},{"c":738.55,"h":741.07,"l":721.72,"n":22917,"o":722.555,"t":"2025-07-28T04:00:00Z","v":545600,"vw":736.655938},{"c":724.37,"h":751.49,"l":715,"n":23478,"o":745.52,"t":"2025-07-29T04:00:00Z","v":488924,"vw":729.239086},{"c":730.54,"h":747.5,"l":726.05,"n":23739,"o":734.46,"t":"2025-07-30T04:00:00Z","v":629956,"vw":732.692068},{"c":711.24,"h":740,"l":706,"n":44992,"o":731.24,"t":"2025-07-31T04:00:00Z","v":1344500,"vw":718.742848},{"c":785.62,"h":803,"l":711.46,"n":57576,"o":740,"t":"2025-08-01T04:00:00Z","v":1524271,"vw":769.753309},{"c":830.63,"h":831.97,"l":778.9,"n":49066,"o":791.42,"t":"2025-08-04T04:00:00Z","v":1360548,"vw":823.099031},{"c":802.78,"h":834.44,"l":774.14,"n":37445,"o":830,"t":"2025-08-05T04:00:00Z","v":988895,"vw":798.6942},{"c":805.85,"h":807.4,"l":790.065,"n":21624,"o":802,"t":"2025-08-06T04:00:00Z","v":416428,"vw":803.016584},{"c":797.94,"h":819.5,"l":785,"n":26852,"o":816.3,"t":"2025-08-07T04:00:00Z","v":640358,"vw":796.537384},{"c":804.29,"h":815,"l":794.5,"n":17414,"o":798.52,"t":"2025-08-08T04:00:00Z","v":399365,"vw":804.554944},{"c":797.51,"h":815.4,"l":795.82,"n":18421,"o":806.23,"t":"2025-08-11T04:00:00Z","v":540527,"vw":800.583091},{"c":840.56,"h":843.9999,"l":803,"n":33387,"o":807.8,"t":"2025-08-12T04:00:00Z","v":714110,"vw":836.7874},{"c":861.8,"h":865.13,"l":840,"n":24248,"o":845.6,"t":"2025-08-13T04:00:00Z","v":543993,"vw":857.569812},{"c":848.81,"h":854.99,"l":836.5101,"n":22762,"o":845.53,"t":"2025-08-14T04:00:00Z","v":582684,"vw":847.002463},{"c":826.47,"h":851.92,"l":823.8501,"n":21558,"o":851.92,"t":"2025-08-15T04:00:00Z","v":575639,"vw":829.47972},{"c":850.31,"h":853.24,"l":823.01,"n":21854,"o":823.59,"t":"2025-08-18T04:00:00Z","v":563880,"vw":844.761919},{"c":844.8,"h":868,"l":839.955,"n":23050,"o":854.4,"t":"2025-08-19T04:00:00Z","v":558061,"vw":846.487286},{"c":826.27,"h":847.57,"l":805.94,"n":26807,"o":840.83,"t":"2025-08-20T04:00:00Z","v":673298,"vw":822.433429},{"c":820.74,"h":831.31,"l":812,"n":16204,"o":814.22,"t":"2025-08-21T04:00:00Z","v":413072,"vw":822.38881},{"c":844,"h":859.79,"l":820.64,"n":20145,"o":822.24,"t":"2025-08-22T04:00:00Z","v":548835,"vw":846.906399},{"c":837.86,"h":850.44,"l":832.2001,"n":16276,"o":841.41,"t":"2025-08-25T04:00:00Z","v":348017,"vw":838.450996},{"c":850.64,"h":857.9899,"l":839.86,"n":15976,"o":839.86,"t":"2025-08-26T04:00:00Z","v":404065,"vw":851.305282},{"c":866.32,"h":870,"l":843.53,"n":17597,"o":847.9,"t":"2025-08-27T04:00:00Z","v":326701,"vw":860.655835},{"c":858.46,"h":875.05,"l":857.4,"n":19389,"o":866.98,"t":"2025-08-28T04:00:00Z","v":468149,"vw":861.775062},{"c":835.76,"h":853.49,"l":825.16,"n":25740,"o":849.41,"t":"2025-08-29T04:00:00Z","v":566720,"vw":836.28233},{"c":823.65,"h":824.97,"l":800.97,"n":23028,"o":811.11,"t":"2025-09-02T04:00:00Z","v":517496,"vw":821.486713},{"c":827.56,"h":830.26,"l":809.535,"n":19981,"o":830.26,"t":"2025-09-03T04:00:00Z","v":432681,"vw":823.526827},{"c":848.11,"h":850.1425,"l":817.565,"n":20036,"o":827.56,"t":"2025-09-04T04:00:00Z","v":424657,"vw":844.297083},{"c":865.86,"h":867.2175,"l":846.34,"n":21295,"o":853.65,"t":"2025-09-05T04:00:00Z","v":491522,"vw":861.899777},{"c":864.32,"h":879.5,"l":850.6637,"n":23179,"o":869.31,"t":"2025-09-08T04:00:00Z","v":495424,"vw":865.015568},{"c":857.87,"h":869.32,"l":848.13,"n":15720,"o":865.71,"t":"2025-09-09T04:00:00Z","v":282346,"vw":856.443327},{"c":855.18,"h":869.7,"l":846,"n":26553,"o":868.875,"t":"2025-09-10T04:00:00Z","v":751897,"vw":856.744636},{"c":840.38,"h":860.6,"l":830.37,"n":26375,"o":855.16,"t":"2025-09-11T04:00:00Z","v":575925,"vw":841.095674},{"c":834.14,"h":844.96,"l":830,"n":16962,"o":844.96,"t":"2025-09-12T04:00:00Z","v":329693,"vw":835.076352},{"c":849.71,"h":852.54,"l":831,"n":17792,"o":838,"t":"2025-09-15T04:00:00Z","v":393389,"vw":846.895434},{"c":857.02,"h":860.2,"l":844.625,"n":21575,"o":847.57,"t":"2025-09-16T04:00:00Z","v":401264,"vw":855.508985},{"c":877.66,"h":884.46,"l":850,"n":20374,"o":856.42,"t":"2025-09-17T04:00:00Z","v":408444,"vw":874.366449},{"c":917.78,"h":924.4,"l":890.085,"n":33213,"o":895.35,"t":"2025-09-18T04:00:00Z","v":853396,"vw":916.091895},{"c":916.36,"h":923.37,"l":893.065,"n":25757,"o":923.37,"t":"2025-09-19T04:00:00Z","v":1232124,"vw":915.514746},{"c":922.81,"h":938.04,"l":917.79,"n":24045,"o":920.4,"t":"2025-09-22T04:00:00Z","v":416584,"vw":925.962279},{"c":914.27,"h":932.25,"l":907.02,"n":21492,"o":917.64,"t":"2025-09-23T04:00:00Z","v":425496,"vw":915.069589},{"c":908.45,"h":920.33,"l":899.9042,"n":16127,"o":920.33,"t":"2025-09-24T04:00:00Z","v":349436,"vw":909.479305},{"c":891.39,"h":898.19,"l":872.285,"n":17305,"o":897.65,"t":"2025-09-25T04:00:00Z","v":336512,"vw":890.514314},{"c":887.55,"h":892.54,"l":877,"n":18836,"o":888.55,"t":"2025-09-26T04:00:00Z","v":304299,"vw":886.891425},{"c":886.59,"h":915.65,"l":885.92,"n":17521,"o":908.52,"t":"2025-09-29T04:00:00Z","v":333465,"vw":892.60661},{"c":920.64,"h":929.5,"l":894.38,"n":25011,"o":898.16,"t":"2025-09-30T04:00:00Z","v":505776,"vw":915.081983},{"c":915.87,"h":923.34,"l":894.89,"n":24936,"o":907.37,"t":"2025-10-01T04:00:00Z","v":444382,"vw":911.812083},{"c":930.51,"h":940.11,"l":925.045,"n":19556,"o":927.25,"t":"2025-10-02T04:00:00Z","v":389536,"vw":930.556615},{"c":918.83,"h":954.805,"l":916.8,"n":22644,"o":940.44,"t":"2025-10-03T04:00:00Z","v":420468,"vw":926.843196},{"c":968.1,"h":986.63,"l":930.605,"n":31519,"o":932.58,"t":"2025-10-06T04:00:00Z","v":652354,"vw":966.213558},{"c":945.49,"h":972.74,"l":940.877,"n":18859,"o":969.7,"t":"2025-10-07T04:00:00Z","v":423286,"vw":948.221229},{"c":980.9,"h":983.48,"l":945.99,"n":22245,"o":947.19,"t":"2025-10-08T04:00:00Z","v":570450,"vw":976.534704},{"c":979.25,"h":980.0963,"l":961.94,"n":15281,"o":973.83,"t":"2025-10-09T04:00:00Z","v":361405,"vw":975.582243},{"c":904.44,"h":990.25,"l":901.39,"n":36708,"o":985.45,"t":"2025-10-10T04:00:00Z","v":872625,"vw":915.203945},{"c":981.67,"h":990.67,"l":953.6601,"n":28753,"o":967.6,"t":"2025-10-13T04:00:00Z","v":774368,"vw":979.874174},{"c":968.25,"h":994.83,"l":960,"n":28919,"o":967.54,"t":"2025-10-14T04:00:00Z","v":754100,"vw":974.172844},{"c":1007.93,"h":1016.96,"l":987.305,"n":25863,"o":1000,"t":"2025-10-15T04:00:00Z","v":632176,"vw":1006.903603},{"c":1026.83,"h":1041.4999,"l":1007.93,"n":25930,"o":1011.52,"t":"2025-10-16T04:00:00Z","v":517834,"vw":1026.711365},{"c":1004.65,"h":1024.34,"l":994.86,"n":24636,"o":1002.9,"t":"2025-10-17T04:00:00Z","v":502945,"vw":1005.719938},{"c":1031.59,"h":1037.89,"l":1018.58,"n":21376,"o":1018.58,"t":"2025-10-20T04:00:00Z","v":442631,"vw":1031.413269},{"c":1028.67,"h":1035.7,"l":1012.35,"n":14665,"o":1027.32,"t":"2025-10-21T04:00:00Z","v":255137,"vw":1026.910426},{"c":1001.4,"h":1022.76,"l":980.775,"n":25513,"o":1013.55,"t":"2025-10-22T04:00:00Z","v":713158,"vw":1001.068419},{"c":1070.8,"h":1076,"l":1038.595,"n":29353,"o":1045,"t":"2025-10-23T04:00:00Z","v":727570,"vw":1064.868608},{"c":1074.91,"h":1091.9099,"l":1073.53,"n":21652,"o":1086.1,"t":"2025-10-24T04:00:00Z","v":378719,"vw":1079.386522},{"c":1105.05,"h":1112.055,"l":1093.695,"n":22601,"o":1097.28,"t":"2025-10-27T04:00:00Z","v":555034,"vw":1105.401959},{"c":1086.36,"h":1111.025,"l":1085.99,"n":23477,"o":1097.85,"t":"2025-10-28T04:00:00Z","v":475891,"vw":1093.365923},{"c":1094.08,"h":1123.38,"l":1090.5,"n":28189,"o":1095.97,"t":"2025-10-29T04:00:00Z","v":817568,"vw":1100.668572},{"c":1087.56,"h":1100.5075,"l":1070.76,"n":37581,"o":1070.76,"t":"2025-10-30T04:00:00Z","v":1262725,"vw":1087.135378},{"c":1005,"h":1038.325,"l":935.93,"n":65457,"o":1020.16,"t":"2025-10-31T04:00:00Z","v":1646492,"vw":975.448626},{"c":1003.93,"h":1040.39,"l":984.75,"n":39028,"o":1030,"t":"2025-11-03T05:00:00Z","v":828008,"vw":1007.585489},{"c":957.87,"h":976.91,"l":953.09,"n":41230,"o":966.12,"t":"2025-11-04T05:00:00Z","v":866121,"vw":963.108926},{"c":1000.15,"h":1014.9869,"l":956.68,"n":30209,"o":961.04,"t":"2025-11-05T05:00:00Z","v":697162,"vw":998.486699},{"c":958.07,"h":1006,"l":954.09,"n":33408,"o":995.15,"t":"2025-11-06T05:00:00Z","v":676976,"vw":963.820508},{"c":958.26,"h":959.01,"l":904.06,"n":40842,"o":944,"t":"2025-11-07T05:00:00Z","v":740045,"vw":938.280413},{"c":976.31,"h":989.72,"l":947.87,"n":27940,"o":986.65,"t":"2025-11-10T05:00:00Z","v":608506,"vw":972.724077},{"c":954.71,"h":978.76,"l":951.115,"n":29706,"o":967.19,"t":"2025-11-11T05:00:00Z","v":580565,"vw":959.749883},{"c":958.35,"h":980.95,"l":957,"n":26094,"o":973.99,"t":"2025-11-12T05:00:00Z","v":543923,"vw":963.862709},{"c":924.29,"h":959.17,"l":912.95,"n":35679,"o":950.67,"t":"2025-11-13T05:00:00Z","v":676205,"vw":927.010774},{"c":920.19,"h":938.54,"l":866.38,"n":29708,"o":879.11,"t":"2025-11-14T05:00:00Z","v":486195,"vw":917.645799},{"c":897.01,"h":924,"l":879.42,"n":25871,"o":914.29,"t":"2025-11-17T05:00:00Z","v":484222,"vw":897.417559},{"c":856.96,"h":894.51,"l":852.04,"n":44039,"o":887.22,"t":"2025-11-18T05:00:00Z","v":878728,"vw":864.441186},{"c":884.65,"h":890.84,"l":859.9722,"n":33479,"o":866.16,"t":"2025-11-19T05:00:00Z","v":843342,"vw":882.202633},{"c":857.19,"h":917.4375,"l":852.685,"n":41580,"o":908.62,"t":"2025-11-20T05:00:00Z","v":1053094,"vw":872.342912},{"c":872.35,"h":883.785,"l":833.1801,"n":32561,"o":864.16,"t":"2025-11-21T05:00:00Z","v":763005,"vw":869.892278},{"c":892.97,"h":903.63,"l":881.89,"n":34236,"o":887.69,"t":"2025-11-24T05:00:00Z","v":1145218,"vw":893.973044},{"c":908.61,"h":913.255,"l":864.4508,"n":25159,"o":883.69,"t":"2025-11-25T05:00:00Z","v":559769,"vw":898.989607},{"c":924.95,"h":931.78,"l":914.34,"n":25156,"o":920.19,"t":"2025-11-26T05:00:00Z","v":603712,"vw":925.046348},{"c":928.17,"h":930.4,"l":910.03,"n":16642,"o":919.06,"t":"2025-11-28T05:00:00Z","v":357467,"vw":923.865336},{"c":928.35,"h":937.69,"l":894.39,"n":22694,"o":908.72,"t":"2025-12-01T05:00:00Z","v":544978,"vw":927.969895},{"c":952.18,"h":963.91,"l":931.6,"n":21268,"o":938.65,"t":"2025-12-02T05:00:00Z","v":603031,"vw":950.565896},{"c":958.02,"h":962.22,"l":933.8201,"n":21883,"o":954.31,"t":"2025-12-03T05:00:00Z","v":464203,"vw":955.19526},{"c":952.74,"h":959.38,"l":931.975,"n":21075,"o":950.1,"t":"2025-12-04T05:00:00Z","v":479087,"vw":948.573737},{"c":963.275,"h":971.12,"l":954.39,"n":18129,"o":964.25,"t":"2025-12-05T05:00:00Z","v":348120,"vw":963.994136},{"c":983.58,"h":1002.5,"l":974.455,"n":24038,"o":976.03,"t":"2025-12-08T05:00:00Z","v":444838,"vw":987.210477},{"c":962.95,"h":988.05,"l":957.39,"n":23909,"o":978.54,"t":"2025-12-09T05:00:00Z","v":440423,"vw":966.171996},{"c":979.02,"h":989.25,"l":962.95,"n":22686,"o":968.54,"t":"2025-12-10T05:00:00Z","v":446734,"vw":978.750924},{"c":981.48,"h":987.59,"l":950.55,"n":21790,"o":967.62,"t":"2025-12-11T05:00:00Z","v":590872,"vw":977.552528},{"c":946.51,"h":988.0999,"l":941.365,"n":34603,"o":980,"t":"2025-12-12T05:00:00Z","v":781916,"vw":951.272257},{"c":949.4,"h":975,"l":946.45,"n":32242,"o":960.8,"t":"2025-12-15T05:00:00Z","v":690903,"vw":953.477115},{"c":951.36,"h":968.84,"l":942,"n":29906,"o":947.81,"t":"2025-12-16T05:00:00Z","v":576956,"vw":952.531302},{"c":912.25,"h":966.135,"l":909,"n":40955,"o":959.61,"t":"2025-12-17T05:00:00Z","v":855814,"vw":924.017098},{"c":929.48,"h":951.625,"l":922.88,"n":31712,"o":936.41,"t":"2025-12-18T05:00:00Z","v":731426,"vw":932.684178},{"c":937.11,"h":966.33,"l":937.11,"n":41829,"o":941.89,"t":"2025-12-19T05:00:00Z","v":5577195,"vw":939.678875},{"c":945.16,"h":976.05,"l":937.1,"n":25622,"o":976.05,"t":"2025-12-22T05:00:00Z","v":569176,"vw":947.606107},{"c":943.55,"h":946.51,"l":935.83,"n":14985,"o":939.88,"t":"2025-12-23T05:00:00Z","v":355430,"vw":942.735904},{"c":953.25,"h":958.08,"l":947.05,"n":10033,"o":954.75,"t":"2025-12-24T05:00:00Z","v":191715,"vw":952.633913},{"c":946.32,"h":960.44,"l":944.62,"n":14461,"o":960.44,"t":"2025-12-26T05:00:00Z","v":221593,"vw":948.395701},{"c":930.04,"h":949.29,"l":928.9,"n":17464,"o":938,"t":"2025-12-29T05:00:00Z","v":446386,"vw":931.54787},{"c":923.91,"h":935.16,"l":923.12,"n":17688,"o":929.39,"t":"2025-12-30T05:00:00Z","v":288335,"vw":926.904655},{"c":906.36,"h":928.07,"l":906.33,"n":16742,"o":926.36,"t":"2025-12-31T05:00:00Z","v":381933,"vw":910.101016},{"c":936.31,"h":957.1,"l":926.18,"n":28621,"o":927.605,"t":"2026-01-02T05:00:00Z","v":618935,"vw":938.427538},{"c":955.03,"h":966.0599,"l":938.24,"n":30770,"o":946.16,"t":"2026-01-05T05:00:00Z","v":646417,"vw":954.349445},{"c":1005.38,"h":1009.585,"l":967.36,"n":30844,"o":969.79,"t":"2026-01-06T05:00:00Z","v":659104,"vw":998.746774},{"c":959.08,"h":998.5899,"l":936.74,"n":33587,"o":990.28,"t":"2026-01-07T05:00:00Z","v":727196,"vw":957.907},{"c":959.09,"h":960.37,"l":941.1,"n":22424,"o":947.67,"t":"2026-01-08T05:00:00Z","v":457353,"vw":954.501918},{"c":958.97,"h":975.625,"l":950.41,"n":22381,"o":965,"t":"2026-01-09T05:00:00Z","v":529471,"vw":961.908658},{"c":967.16,"h":970.985,"l":944,"n":17911,"o":946.46,"t":"2026-01-12T05:00:00Z","v":350410,"vw":965.114157},{"c":983.28,"h":1004.74,"l":970.735,"n":19188,"o":976.54,"t":"2026-01-13T05:00:00Z","v":342180,"vw":984.167755},{"c":983.6,"h":998.65,"l":964.11,"n":23142,"o":980.55,"t":"2026-01-14T05:00:00Z","v":420943,"vw":980.534644},{"c":1009.54,"h":1041.95,"l":1008.05,"n":31161,"o":1014.06,"t":"2026-01-15T05:00:00Z","v":537175,"vw":1017.052874},{"c":1033.17,"h":1047.99,"l":1019.49,"n":25137,"o":1030,"t":"2026-01-16T05:00:00Z","v":547742,"vw":1033.113747},{"c":1034.49,"h":1055,"l":1008.5,"n":31107,"o":1009.51,"t":"2026-01-20T05:00:00Z","v":662063,"vw":1036.332609},{"c":1074.93,"h":1087.81,"l":1043.8875,"n":29413,"o":1046.84,"t":"2026-01-21T05:00:00Z","v":601346,"vw":1072.216813},{"c":1076.67,"h":1098.93,"l":1071.94,"n":22926,"o":1092.64,"t":"2026-01-22T05:00:00Z","v":409423,"vw":1079.321595},{"c":1063.74,"h":1087.44,"l":1050.88,"n":22470,"o":1077.61,"t":"2026-01-23T05:00:00Z","v":402564,"vw":1063.032943},{"c":1068.14,"h":1077.25,"l":1051.96,"n":22706,"o":1062.26,"t":"2026-01-26T05:00:00Z","v":683704,"vw":1068.080384},{"c":1095.49,"h":1110.1796,"l":1088.0101,"n":26164,"o":1094.14,"t":"2026-01-27T05:00:00Z","v":578936,"vw":1098.648944},{"c":1161.78,"h":1171.57,"l":1109.5,"n":36819,"o":1110.48,"t":"2026-01-28T05:00:00Z","v":668070,"vw":1157.387766},{"c":1183.15,"h":1185.05,"l":1120.99,"n":31469,"o":1165.93,"t":"2026-01-29T05:00:00Z","v":642902,"vw":1167.781597},{"c":1124.15,"h":1188.66,"l":1113.84,"n":41165,"o":1153.73,"t":"2026-01-30T05:00:00Z","v":1046263,"vw":1140.005628},{"c":1173.22,"h":1182.41,"l":1100,"n":34833,"o":1110.68,"t":"2026-02-02T05:00:00Z","v":729334,"vw":1165.703872},{"c":1164.83,"h":1199.755,"l":1142.71,"n":37913,"o":1185.01,"t":"2026-02-03T05:00:00Z","v":840260,"vw":1167.274093},{"c":1136.83,"h":1226.3,"l":1108.9975,"n":50355,"o":1167.5,"t":"2026-02-04T05:00:00Z","v":1263257,"vw":1150.601888},{"c":1155.99,"h":1179,"l":1100,"n":42441,"o":1125.595,"t":"2026-02-05T05:00:00Z","v":820359,"vw":1152.496488},{"c":1229.82,"h":1250,"l":1169.62,"n":50821,"o":1250,"t":"2026-02-06T05:00:00Z","v":1557036,"vw":1216.819686},{"c":1206.18,"h":1240.9,"l":1180.22,"n":30858,"o":1216,"t":"2026-02-09T05:00:00Z","v":660941,"vw":1204.814361},{"c":1142.02,"h":1197.26,"l":1127.335,"n":36157,"o":1197.26,"t":"2026-02-10T05:00:00Z","v":779568,"vw":1143.177954},{"c":1196.73,"h":1204,"l":1154.4,"n":31709,"o":1165,"t":"2026-02-11T05:00:00Z","v":769172,"vw":1191.788847},{"c":1155.93,"h":1225.17,"l":1151.23,"n":29840,"o":1206.25,"t":"2026-02-12T05:00:00Z","v":726415,"vw":1168.684673},{"c":1171.47,"h":1173.38,"l":1136.0901,"n":20599,"o":1149.06,"t":"2026-02-13T05:00:00Z","v":434361,"vw":1167.199002},{"c":1173.18,"h":1191.35,"l":1139.63,"n":24359,"o":1150.15,"t":"2026-02-17T05:00:00Z","v":446781,"vw":1169.352697},{"c":1188.32,"h":1202.92,"l":1172.35,"n":21461,"o":1177.73,"t":"2026-02-18T05:00:00Z","v":357201,"vw":1188.306413},{"c":1175.22,"h":1175.62,"l":1152.8501,"n":17984,"o":1170.28,"t":"2026-02-19T05:00:00Z","v":302187,"vw":1168.717547},{"c":1204.1,"h":1205.75,"l":1160.31,"n":19867,"o":1160.31,"t":"2026-02-20T05:00:00Z","v":375908,"vw":1196.295408},{"c":1190.06,"h":1219.9999,"l":1171.42,"n":21280,"o":1204.44,"t":"2026-02-23T05:00:00Z","v":464276,"vw":1189.014378},{"c":1213.67,"h":1240.25,"l":1161.81,"n":23029,"o":1200.01,"t":"2026-02-24T05:00:00Z","v":611551,"vw":1214.998427},{"c":1231.95,"h":1256.22,"l":1220.24,"n":23838,"o":1226.81,"t":"2026-02-25T05:00:00Z","v":436329,"vw":1232.873285},{"c":1180.13,"h":1239.7,"l":1152.7801,"n":33505,"o":1237.2,"t":"2026-02-26T05:00:00Z","v":646088,"vw":1179.439739},{"c":1142.74,"h":1163.3753,"l":1128.6,"n":29147,"o":1156.07,"t":"2026-02-27T05:00:00Z","v":807122,"vw":1143.36301},{"c":1142.58,"h":1144.6,"l":1102.4549,"n":24639,"o":1108.08,"t":"2026-03-02T05:00:00Z","v":541466,"vw":1133.344931},{"c":1074.37,"h":1130.1841,"l":1068.81,"n":35577,"o":1108.33,"t":"2026-03-03T05:00:00Z","v":822611,"vw":1085.966776},{"c":1099.02,"h":1102.2,"l":1080,"n":24041,"o":1082.64,"t":"2026-03-04T05:00:00Z","v":434537,"vw":1095.508939},{"c":1078.44,"h":1093.0607,"l":1051.79,"n":26520,"o":1071.49,"t":"2026-03-05T05:00:00Z","v":589110,"vw":1074.009567},{"c":1023.16,"h":1062.405,"l":1012.46,"n":31233,"o":1039.37,"t":"2026-03-06T05:00:00Z","v":757899,"vw":1031.557106},{"c":1062,"h":1066.02,"l":988,"n":34320,"o":1013.05,"t":"2026-03-09T04:00:00Z","v":914622,"vw":1034.608225},{"c":1055.82,"h":1091.38,"l":1040,"n":22213,"o":1051.78,"t":"2026-03-10T04:00:00Z","v":449027,"vw":1065.230972},{"c":1071.09,"h":1078.29,"l":1053.82,"n":19703,"o":1059.06,"t":"2026-03-11T04:00:00Z","v":332947,"vw":1068.733773},{"c":1033.88,"h":1049.43,"l":1021.78,"n":23824,"o":1045.94,"t":"2026-03-12T04:00:00Z","v":486692,"vw":1034.08167},{"c":1052.59,"h":1083.93,"l":1042.85,"n":20839,"o":1054.17,"t":"2026-03-13T04:00:00Z","v":406753,"vw":1054.846224},{"c":1077.4,"h":1097.07,"l":1073.77,"n":25816,"o":1078.84,"t":"2026-03-16T04:00:00Z","v":485028,"vw":1085.116394},{"c":1066.66,"h":1085,"l":1060.01,"n":19429,"o":1069.845,"t":"2026-03-17T04:00:00Z","v":336964,"vw":1068.186278},{"c":1075.29,"h":1094.5,"l":1070.61,"n":25133,"o":1080.58,"t":"2026-03-18T04:00:00Z","v":582274,"vw":1078.856532},{"c":1092.69,"h":1104.0956,"l":1033.94,"n":21154,"o":1041.46,"t":"2026-03-19T04:00:00Z","v":365487,"vw":1085.244792},{"c":1068.85,"h":1103.27,"l":1050.9,"n":25390,"o":1094.44,"t":"2026-03-20T04:00:00Z","v":1036005,"vw":1071.251817},{"c":1076.35,"h":1108.88,"l":1074.85,"n":25299,"o":1100,"t":"2026-03-23T04:00:00Z","v":473541,"vw":1082.826811},{"c":1101.59,"h":1109.99,"l":1060,"n":24835,"o":1068.75,"t":"2026-03-24T04:00:00Z","v":430034,"vw":1094.505704},{"c":1118.66,"h":1127.74,"l":1101.86,"n":19004,"o":1116.315,"t":"2026-03-25T04:00:00Z","v":309396,"vw":1117.131931},{"c":1058.28,"h":1112.4385,"l":1057.02,"n":29070,"o":1101.48,"t":"2026-03-26T04:00:00Z","v":547854,"vw":1066.988852},{"c":1053.01,"h":1073.36,"l":1039.04,"n":26820,"o":1049.26,"t":"2026-03-27T04:00:00Z","v":537948,"vw":1054.177497},{"c":1002.34,"h":1057.91,"l":996.01,"n":29434,"o":1057.91,"t":"2026-03-30T04:00:00Z","v":591129,"vw":1006.066123},{"c":1093.35,"h":1096.16,"l":1008.38,"n":34938,"o":1008.38,"t":"2026-03-31T04:00:00Z","v":816218,"vw":1084.531246},{"c":1119.51,"h":1138.42,"l":1095.01,"n":30238,"o":1100.75,"t":"2026-04-01T04:00:00Z","v":669027,"vw":1121.983291},{"c":1118.49,"h":1125.725,"l":1071.89,"n":21878,"o":1071.89,"t":"2026-04-02T04:00:00Z","v":344709,"vw":1111.832829},{"c":1180.03,"h":1182.57,"l":1128.03,"n":29916,"o":1128.35,"t":"2026-04-06T04:00:00Z","v":500618,"vw":1171.247086},{"c":1191.22,"h":1194.73,"l":1153.17,"n":23066,"o":1179.21,"t":"2026-04-07T04:00:00Z","v":439550,"vw":1182.626199},{"c":1312.94,"h":1322.62,"l":1251.98,"n":48854,"o":1255.26,"t":"2026-04-08T04:00:00Z","v":1014445,"vw":1301.001906},{"c":1334.21,"h":1340.11,"l":1303.94,"n":29959,"o":1312.94,"t":"2026-04-09T04:00:00Z","v":555745,"vw":1331.038538},{"c":1353.85,"h":1370,"l":1339.01,"n":29070,"o":1339.01,"t":"2026-04-10T04:00:00Z","v":523359,"vw":1354.736911},{"c":1372.23,"h":1377.25,"l":1332.04,"n":23753,"o":1336.41,"t":"2026-04-13T04:00:00Z","v":394753,"vw":1360.778948},{"c":1363.42,"h":1378.55,"l":1349.01,"n":28553,"o":1372.49,"t":"2026-04-14T04:00:00Z","v":558475,"vw":1361.607602},{"c":1353,"h":1362.25,"l":1329.455,"n":27251,"o":1345.72,"t":"2026-04-15T04:00:00Z","v":467036,"vw":1345.931002},{"c":1402.81,"h":1405.14,"l":1353.55,"n":27608,"o":1365.62,"t":"2026-04-16T04:00:00Z","v":468993,"vw":1393.882077},{"c":1468.35,"h":1479.23,"l":1420.34,"n":33200,"o":1437.62,"t":"2026-04-17T04:00:00Z","v":636933,"vw":1461.258121},{"c":1490.86,"h":1492.75,"l":1453.67,"n":22330,"o":1471.45,"t":"2026-04-20T04:00:00Z","v":385624,"vw":1484.215265},{"c":1527.95,"h":1548.17,"l":1499.6,"n":28996,"o":1502.26,"t":"2026-04-21T04:00:00Z","v":553482,"vw":1526.395277},{"c":1522.04,"h":1560.0883,"l":1519.21,"n":33070,"o":1545.06,"t":"2026-04-22T04:00:00Z","v":539882,"vw":1527.939867},{"c":1592.17,"h":1597.7616,"l":1533,"n":37118,"o":1550.4,"t":"2026-04-23T04:00:00Z","v":640064,"vw":1582.900655},{"c":1632.06,"h":1661.79,"l":1595.9,"n":38685,"o":1626.33,"t":"2026-04-24T04:00:00Z","v":694029,"vw":1633.088686},{"c":1587.57,"h":1621.03,"l":1550.92,"n":36149,"o":1610.43,"t":"2026-04-27T04:00:00Z","v":610083,"vw":1578.636488},{"c":1504.08,"h":1537.74,"l":1488.03,"n":39519,"o":1527.315,"t":"2026-04-28T04:00:00Z","v":639286,"vw":1505.160434},{"c":1526.84,"h":1554.41,"l":1507.34,"n":33239,"o":1550.96,"t":"2026-04-29T04:00:00Z","v":691065,"vw":1526.720349},{"c":1614.41,"h":1621.91,"l":1541.6137,"n":49249,"o":1550,"t":"2026-04-30T04:00:00Z","v":1078802,"vw":1588.316214},{"c":1583.48,"h":1589.71,"l":1521,"n":60712,"o":1564.56,"t":"2026-05-01T04:00:00Z","v":900447,"vw":1563.368622},{"c":1573.3,"h":1603.7,"l":1552.84,"n":44801,"o":1590.465,"t":"2026-05-04T04:00:00Z","v":516706,"vw":1573.37497},{"c":1588.12,"h":1607.865,"l":1557.05,"n":41042,"o":1588.935,"t":"2026-05-05T04:00:00Z","v":683338,"vw":1585.427695},{"c":1652.35,"h":1662,"l":1556.31,"n":50496,"o":1581,"t":"2026-05-06T04:00:00Z","v":855774,"vw":1636.72392},{"c":1575.96,"h":1636.33,"l":1559,"n":42663,"o":1636.325,"t":"2026-05-07T04:00:00Z","v":601891,"vw":1583.331184},{"c":1600.84,"h":1617.05,"l":1581.94,"n":38680,"o":1608.64,"t":"2026-05-08T04:00:00Z","v":687778,"vw":1598.979425},{"c":1661.1,"h":1663.9899,"l":1585,"n":41930,"o":1594.49,"t":"2026-05-11T04:00:00Z","v":528062,"vw":1643.652691},{"c":1599.52,"h":1622.0099,"l":1538.249,"n":52183,"o":1619.54,"t":"2026-05-12T04:00:00Z","v":733852,"vw":1584.17012},{"c":1650.35,"h":1675.42,"l":1614,"n":43952,"o":1631.2,"t":"2026-05-13T04:00:00Z","v":628222,"vw":1651.37609},{"c":1613.97,"h":1644.9,"l":1601,"n":31213,"o":1639.85,"t":"2026-05-14T04:00:00Z","v":375013,"vw":1619.225226},{"c":1550.02,"h":1587.74,"l":1548.61,"n":42911,"o":1562.55,"t":"2026-05-15T04:00:00Z","v":686545,"vw":1557.261653},{"c":1486.33,"h":1579.99,"l":1458.4352,"n":50889,"o":1563.28,"t":"2026-05-18T04:00:00Z","v":809052,"vw":1492.029698},{"c":1468.11,"h":1493.14,"l":1412.89,"n":50673,"o":1434.91,"t":"2026-05-19T04:00:00Z","v":640838,"vw":1458.547257},{"c":1553.27,"h":1555.55,"l":1481.07,"n":45471,"o":1492.37,"t":"2026-05-20T04:00:00Z","v":754413,"vw":1541.111956},{"c":1561.25,"h":1562.49,"l":1516.005,"n":34380,"o":1535.8,"t":"2026-05-21T04:00:00Z","v":451114,"vw":1549.261268},{"c":1589.81,"h":1596.745,"l":1560,"n":38579,"o":1579.62,"t":"2026-05-22T04:00:00Z","v":477724,"vw":1584.998294},{"c":1662.98,"h":1714.0899,"l":1622.1,"n":56772,"o":1650.49,"t":"2026-05-26T04:00:00Z","v":823383,"vw":1669.839138},{"c":1620.17,"h":1707.62,"l":1592.76,"n":53207,"o":1707.62,"t":"2026-05-27T04:00:00Z","v":861065,"vw":1625.247291},{"c":1633.17,"h":1656.78,"l":1575,"n":43866,"o":1616.93,"t":"2026-05-28T04:00:00Z","v":502389,"vw":1627.020214},{"c":1566.21,"h":1657,"l":1556.77,"n":45183,"o":1645,"t":"2026-05-29T04:00:00Z","v":1165930,"vw":1574.965961},{"c":1542.39,"h":1569.99,"l":1508.24,"n":49611,"o":1536.08,"t":"2026-06-01T04:00:00Z","v":595044,"vw":1537.631972},{"c":1624.99,"h":1627.85,"l":1558.11,"n":46831,"o":1572,"t":"2026-06-02T04:00:00Z","v":694550,"vw":1615.078248},{"c":1689.89,"h":1697.35,"l":1617.8316,"n":39077,"o":1647.51,"t":"2026-06-03T04:00:00Z","v":445113,"vw":1677.251894},{"c":1652.6,"h":1666.69,"l":1591.64,"n":53212,"o":1630.035,"t":"2026-06-04T04:00:00Z","v":680658,"vw":1641.676994},{"c":1481.05,"h":1599.99,"l":1473.95,"n":97922,"o":1591.25,"t":"2026-06-05T04:00:00Z","v":1370955,"vw":1502.242577},{"c":1559.18,"h":1584.36,"l":1518.34,"n":55461,"o":1559.67,"t":"2026-06-08T04:00:00Z","v":872150,"vw":1559.160457},{"c":1531.98,"h":1627.64,"l":1405.0001,"n":69574,"o":1597.505,"t":"2026-06-09T04:00:00Z","v":987042,"vw":1509.354705},{"c":1473.04,"h":1563.37,"l":1468.5,"n":55318,"o":1510.755,"t":"2026-06-10T04:00:00Z","v":738509,"vw":1489.557875},{"c":1589.55,"h":1593.765,"l":1506.82,"n":54228,"o":1523.44,"t":"2026-06-11T04:00:00Z","v":898284,"vw":1573.840969},{"c":1577.32,"h":1598.42,"l":1558.19,"n":37089,"o":1592.21,"t":"2026-06-12T04:00:00Z","v":568811,"vw":1578.695072},{"c":1652.29,"h":1666.64,"l":1605.01,"n":44310,"o":1652.555,"t":"2026-06-15T04:00:00Z","v":762764,"vw":1647.600568},{"c":1498.77,"h":1656.22,"l":1496.52,"n":68870,"o":1650.88,"t":"2026-06-16T04:00:00Z","v":1041606,"vw":1530.994964},{"c":1448.21,"h":1548,"l":1435.83,"n":66542,"o":1545.56,"t":"2026-06-17T04:00:00Z","v":1113497,"vw":1479.737551},{"c":1563.7,"h":1581.04,"l":1515.62,"n":60921,"o":1529.24,"t":"2026-06-18T04:00:00Z","v":1937081,"vw":1557.826985},{"c":1537.88,"h":1594.8078,"l":1506.37,"n":71354,"o":1592.69,"t":"2026-06-22T04:00:00Z","v":1110999,"vw":1533.844215},{"c":1423.76,"h":1486.92,"l":1403.36,"n":84459,"o":1443.04,"t":"2026-06-23T04:00:00Z","v":1638620,"vw":1426.392572},{"c":1434.95,"h":1446.96,"l":1392.5,"n":64957,"o":1423.02,"t":"2026-06-24T04:00:00Z","v":866866,"vw":1424.710095},{"c":1438.3,"h":1510.755,"l":1373.82,"n":70019,"o":1495.175,"t":"2026-06-25T04:00:00Z","v":1006179,"vw":1436.489751},{"c":1313.32,"h":1373.91,"l":1301.44,"n":110597,"o":1357.45,"t":"2026-06-26T04:00:00Z","v":3483598,"vw":1318.449616},{"c":1312.77,"h":1342.13,"l":1276.22,"n":73123,"o":1328.39,"t":"2026-06-29T04:00:00Z","v":1052651,"vw":1313.566213},{"c":1382.36,"h":1388.53,"l":1322.395,"n":76770,"o":1325.905,"t":"2026-06-30T04:00:00Z","v":1710452,"vw":1372.615522},{"c":1331.73,"h":1386.6,"l":1328.665,"n":70316,"o":1344.89,"t":"2026-07-01T04:00:00Z","v":1517127,"vw":1342.342264},{"c":1288.16,"h":1382.92,"l":1258.66,"n":77526,"o":1332.85,"t":"2026-07-02T04:00:00Z","v":1216693,"vw":1290.45186},{"c":1346.13,"h":1371.37,"l":1305.01,"n":53629,"o":1325.74,"t":"2026-07-06T04:00:00Z","v":858980,"vw":1351.371576},{"c":1272.81,"h":1299.3,"l":1232.036,"n":78360,"o":1274.585,"t":"2026-07-07T04:00:00Z","v":1211852,"vw":1266.426303},{"c":1315.51,"h":1329.16,"l":1260.57,"n":47978,"o":1264.23,"t":"2026-07-08T04:00:00Z","v":704482,"vw":1307.469258},{"c":1374.13,"h":1407.09,"l":1360.33,"n":52317,"o":1399.2,"t":"2026-07-09T04:00:00Z","v":887719,"vw":1382.423374},{"c":1352.74,"h":1364.028,"l":1316.208,"n":35312,"o":1335.76,"t":"2026-07-10T04:00:00Z","v":578764,"vw":1349.182111},{"c":1291.38,"h":1317.79,"l":1277.64,"n":53367,"o":1307.17,"t":"2026-07-13T04:00:00Z","v":828664,"vw":1291.319506},{"c":1376.41,"h":1401.29,"l":1345.01,"n":56878,"o":1367.675,"t":"2026-07-14T04:00:00Z","v":787355,"vw":1378.6097},{"c":1352.66,"h":1406.04,"l":1310.12,"n":54413,"o":1406.04,"t":"2026-07-15T04:00:00Z","v":755238,"vw":1347.410287},{"c":1305.65,"h":1332.44,"l":1284.21,"n":54433,"o":1318.03,"t":"2026-07-16T04:00:00Z","v":934723,"vw":1303.062914},{"c":1312,"h":1342.81,"l":1231,"n":76400,"o":1245.79,"t":"2026-07-17T04:00:00Z","v":1056095,"vw":1302.622877},{"c":1328.8,"h":1371.16,"l":1323.75,"n":42924,"o":1332.96,"t":"2026-07-20T04:00:00Z","v":785929,"vw":1342.554295},{"c":1383.26,"h":1396,"l":1364.62,"n":60961,"o":1385.82,"t":"2026-07-21T04:00:00Z","v":987363,"vw":1382.323514},{"c":1398.45,"h":1419.92,"l":1350.49,"n":39926,"o":1353.93,"t":"2026-07-22T04:00:00Z","v":608437,"vw":1398.8335},{"c":1397.15,"h":1409.99,"l":1359.585,"n":46704,"o":1359.81,"t":"2026-07-23T04:00:00Z","v":703866,"vw":1390.828395},{"c":1333.81,"h":1385.74,"l":1318.72,"n":51428,"o":1373.81,"t":"2026-07-24T04:00:00Z","v":806513,"vw":1336.266264},{"c":1339.08,"h":1364.85,"l":1284.82,"n":60197,"o":1340,"t":"2026-07-27T04:00:00Z","v":849837,"vw":1328.158771},{"c":1282.01,"h":1313.74,"l":1253.7,"n":77261,"o":1283.77,"t":"2026-07-28T04:00:00Z","v":1009241,"vw":1285.72147},{"c":1248.76,"h":1327.305,"l":1240.02,"n":79431,"o":1263.27,"t":"2026-07-29T04:00:00Z","v":1185048,"vw":1268.252708},{"c":1316.18,"h":1339.99,"l":1290.63,"n":103101,"o":1290.97,"t":"2026-07-30T04:00:00Z","v":1723565,"vw":1316.850577},{"c":1426.03,"h":1568.21,"l":1405.96,"n":89364,"o":1499,"t":"2026-07-31T04:00:00Z","v":1547981,"vw":1450.133206},{"c":1344.37,"h":1421.605,"l":1305.01,"n":73527,"o":1417.78,"t":"2026-08-03T04:00:00Z","v":1217959,"vw":1342.840241},{"c":1335.03,"h":1425.99,"l":1333.32,"n":74493,"o":1402.1,"t":"2026-08-04T04:00:00Z","v":1229905,"vw":1349.388612},{"c":1345.455,"h":1358.61,"l":1308.4547,"n":56654,"o":1320.01,"t":"2026-08-05T04:00:00Z","v":706276,"vw":1340.079671},{"c":1359.08,"h":1415.37,"l":1305.13,"n":45166,"o":1313.25,"t":"2026-08-06T04:00:00Z","v":630776,"vw":1371.77381},{"c":1401.54,"h":1417.09,"l":1370.95,"n":36465,"o":1385.97,"t":"2026-08-07T04:00:00Z","v":606882,"vw":1396.523067},{"c":1381.1,"h":1430,"l":1379.17,"n":38391,"o":1428.22,"t":"2026-08-10T04:00:00Z","v":495025,"vw":1390.301948},{"c":1402.11,"h":1431.63,"l":1383.63,"n":29381,"o":1413.775,"t":"2026-08-11T04:00:00Z","v":414695,"vw":1403.001219},{"c":1425.01,"h":1464.99,"l":1423.1,"n":35561,"o":1451.18,"t":"2026-08-12T04:00:00Z","v":624140,"vw":1430.820829},{"c":1362.55,"h":1438.38,"l":1358,"n":38750,"o":1421.44,"t":"2026-08-13T04:00:00Z","v":507736,"vw":1387.347453},{"c":1402.01,"h":1404.14,"l":1355.11,"n":34605,"o":1360,"t":"2026-08-14T04:00:00Z","v":441437,"vw":1391.185806},{"c":1415.99,"h":1448.76,"l":1411.6,"n":34900,"o":1418.01,"t":"2026-08-17T04:00:00Z","v":544233,"vw":1424.745301},{"c":1333.18,"h":1376.525,"l":1303.22,"n":69649,"o":1365.445,"t":"2026-08-18T04:00:00Z","v":1145929,"vw":1327.343781},{"c":1300.14,"h":1335.19,"l":1267.77,"n":48361,"o":1321.12,"t":"2026-08-19T04:00:00Z","v":712166,"vw":1300.971878},{"c":1310.6,"h":1327,"l":1295.02,"n":32086,"o":1311.34,"t":"2026-08-20T04:00:00Z","v":437940,"vw":1312.914057},{"c":1316.28,"h":1337.7,"l":1297.3,"n":36474,"o":1321.13,"t":"2026-08-21T04:00:00Z","v":530657,"vw":1315.045679},{"c":1285.03,"h":1305.64,"l":1255.56,"n":54344,"o":1298.38,"t":"2026-08-24T04:00:00Z","v":899359,"vw":1281.278987},{"c":1304.15,"h":1322.99,"l":1291.54,"n":31090,"o":1310.055,"t":"2026-08-25T04:00:00Z","v":360340,"vw":1306.383797},{"c":1303.88,"h":1311.015,"l":1284.56,"n":25971,"o":1301.04,"t":"2026-08-26T04:00:00Z","v":256396,"vw":1302.539617},{"c":1311.08,"h":1332,"l":1290.855,"n":33234,"o":1319.75,"t":"2026-08-27T04:00:00Z","v":460051,"vw":1308.940467},{"c":1256.26,"h":1306.03,"l":1254.01,"n":41352,"o":1306.03,"t":"2026-08-28T04:00:00Z","v":710450,"vw":1261.356963},{"c":1267.77,"h":1279,"l":1253,"n":32074,"o":1261.9,"t":"2026-08-31T04:00:00Z","v":690349,"vw":1266.053719},{"c":1225.96,"h":1250,"l":1211.8635,"n":53175,"o":1245.11,"t":"2026-09-01T04:00:00Z","v":759473,"vw":1225.144898},{"c":1219.36,"h":1245.23,"l":1211.735,"n":36459,"o":1224.92,"t":"2026-09-02T04:00:00Z","v":406008,"vw":1225.208216},{"c":1213.65,"h":1225,"l":1189.49,"n":37023,"o":1200.7,"t":"2026-09-03T04:00:00Z","v":414524,"vw":1209.818875},{"c":1223.86,"h":1239.13,"l":1206.55,"n":45694,"o":1239.13,"t":"2026-09-04T04:00:00Z","v":626557,"vw":1220.614446},{"c":1218.5,"h":1243.09,"l":1211.22,"n":52037,"o":1230.64,"t":"2026-09-08T04:00:00Z","v":764508,"vw":1223.002366},{"c":1203.75,"h":1228.82,"l":1198.17,"n":39103,"o":1206.7,"t":"2026-09-09T04:00:00Z","v":509255,"vw":1206.618816},{"c":1186.08,"h":1205.195,"l":1175.95,"n":39862,"o":1184.85,"t":"2026-09-10T04:00:00Z","v":625812,"vw":1188.775068},{"c":1234.46,"h":1241.035,"l":1194.4735,"n":39945,"o":1200.8,"t":"2026-09-11T04:00:00Z","v":555746,"vw":1229.119054},{"c":1143.24,"h":1185.885,"l":1141.38,"n":62607,"o":1184.43,"t":"2026-09-14T04:00:00Z","v":986349,"vw":1150.70524},{"c":1142.46,"h":1171.18,"l":1136.65,"n":44433,"o":1164.97,"t":"2026-09-15T04:00:00Z","v":557974,"vw":1147.32882},{"c":1147.61,"h":1176.05,"l":1133.83,"n":41086,"o":1157.42,"t":"2026-09-16T04:00:00Z","v":625705,"vw":1154.008663},{"c":1169.58,"h":1184.15,"l":1146.4,"n":38938,"o":1183.15,"t":"2026-09-17T04:00:00Z","v":950792,"vw":1166.204446},{"c":1217.8,"h":1221.51,"l":1176.21,"n":42772,"o":1185.52,"t":"2026-09-18T04:00:00Z","v":1427830,"vw":1210.354371},{"c":1277.68,"h":1283.83,"l":1217.24,"n":57909,"o":1243.25,"t":"2026-09-21T04:00:00Z","v":1031296,"vw":1267.46},{"c":1380.62,"h":1387.455,"l":1271.03,"n":68953,"o":1278.08,"t":"2026-09-22T04:00:00Z","v":1536997,"vw":1365.57552},{"c":1355.47,"h":1371.66,"l":1302.1,"n":51904,"o":1367.08,"t":"2026-09-23T04:00:00Z","v":768530,"vw":1343.239501},{"c":1335.55,"h":1349.64,"l":1313.09,"n":33048,"o":1317.09,"t":"2026-09-24T04:00:00Z","v":493345,"vw":1335.510983},{"c":1367.43,"h":1377.14,"l":1329.47,"n":39807,"o":1332.63,"t":"2026-09-25T04:00:00Z","v":537716,"vw":1364.77341},{"c":1351.2,"h":1359.76,"l":1320.8,"n":47124,"o":1353.13,"t":"2026-09-28T04:00:00Z","v":660724,"vw":1346.013483},{"c":1355.99,"h":1374.32,"l":1347.85,"n":37779,"o":1372.05,"t":"2026-09-29T04:00:00Z","v":451065,"vw":1356.976922},{"c":1347.22,"h":1361.44,"l":1324.96,"n":33897,"o":1353.765,"t":"2026-09-30T04:00:00Z","v":466121,"vw":1343.068612},{"c":1360.97,"h":1368.665,"l":1331,"n":39397,"o":1359.98,"t":"2026-10-01T04:00:00Z","v":493154,"vw":1354.927444},{"c":1439.73,"h":1455.99,"l":1393.132,"n":52669,"o":1406,"t":"2026-10-02T04:00:00Z","v":707281,"vw":1439.342112},{"c":1479.89,"h":1482.97,"l":1432.38,"n":45179,"o":1444.412,"t":"2026-10-05T04:00:00Z","v":686780,"vw":1464.10944},{"c":1473.69,"h":1491.64,"l":1458.79,"n":37741,"o":1487.88,"t":"2026-10-06T04:00:00Z","v":376087,"vw":1473.086332},{"c":1425.98,"h":1450.705,"l":1412.68,"n":36497,"o":1447.64,"t":"2026-10-07T04:00:00Z","v":483061,"vw":1426.207708},{"c":1369.8,"h":1416.62,"l":1349.39,"n":61258,"o":1405.99,"t":"2026-10-08T04:00:00Z","v":849360,"vw":1373.98123},{"c":1386.29,"h":1401.76,"l":1351.26,"n":37435,"o":1396.53,"t":"2026-10-09T04:00:00Z","v":434652,"vw":1377.742924},{"c":1319.23,"h":1365.36,"l":1314.52,"n":56981,"o":1365.36,"t":"2026-10-12T04:00:00Z","v":871510,"vw":1324.696779},{"c":1319.55,"h":1322.4,"l":1283.81,"n":52675,"o":1294.29,"t":"2026-10-13T04:00:00Z","v":733119,"vw":1311.19823},{"c":1243.11,"h":1300.76,"l":1234.36,"n":80920,"o":1295,"t":"2026-10-14T04:00:00Z","v":1123892,"vw":1249.701493},{"c":1249.2,"h":1260.24,"l":1195,"n":81111,"o":1198.15,"t":"2026-10-15T04:00:00Z","v":992765,"vw":1239.283376},{"c":1210.86,"h":1249,"l":1207.2,"n":60855,"o":1223.32,"t":"2026-10-16T04:00:00Z","v":836193,"vw":1219.267101},{"c":1253.66,"h":1283.59,"l":1236.255,"n":54551,"o":1255.41,"t":"2026-10-19T04:00:00Z","v":863364,"vw":1259.136456},{"c":1248.74,"h":1284.87,"l":1222.2909,"n":42250,"o":1232.85,"t":"2026-10-20T04:00:00Z","v":510504,"vw":1255.043195},{"c":1283.32,"h":1288.265,"l":1259.87,"n":41389,"o":1265.58,"t":"2026-10-21T04:00:00Z","v":611580,"vw":1279.698421},{"c":1167.93,"h":1230.415,"l":1147.17,"n":86125,"o":1227.18,"t":"2026-10-22T04:00:00Z","v":1481959,"vw":1172.684528}],"volatilityBars":[{"c":1270.83,"h":1276.52,"l":1265.01,"n":256,"o":1265.51,"t":"2026-09-22T08:00:00Z","v":862,"vw":1268.679435},{"c":1268.73,"h":1268.99,"l":1265.8,"n":25,"o":1265.8,"t":"2026-09-22T08:15:00Z","v":121,"vw":1268.171176},{"c":1268.99,"h":1268.99,"l":1263.62,"n":87,"o":1263.62,"t":"2026-09-22T08:30:00Z","v":415,"vw":1268.449113},{"c":1269,"h":1269,"l":1268.32,"n":33,"o":1268.32,"t":"2026-09-22T08:45:00Z","v":1056,"vw":1268.992073},{"c":1277.68,"h":1277.68,"l":1272.56,"n":24,"o":1272.56,"t":"2026-09-22T09:15:00Z","v":155,"vw":1275.418302},{"c":1273.84,"h":1273.84,"l":1273.84,"n":1,"o":1273.84,"t":"2026-09-22T09:30:00Z","v":10,"vw":1273.84},{"c":1274.49,"h":1274.5,"l":1273.85,"n":9,"o":1273.85,"t":"2026-09-22T09:45:00Z","v":94,"vw":1274.350247},{"c":1279.94,"h":1279.94,"l":1279.94,"n":2,"o":1279.94,"t":"2026-09-22T10:00:00Z","v":11,"vw":1279.94},{"c":1280,"h":1280.01,"l":1279.86,"n":20,"o":1279.86,"t":"2026-09-22T10:30:00Z","v":1572,"vw":1279.992691},{"c":1277.68,"h":1285,"l":1277.68,"n":25,"o":1285,"t":"2026-09-22T10:45:00Z","v":155,"vw":1280.21124},{"c":1280,"h":1280,"l":1280,"n":1,"o":1280,"t":"2026-09-22T11:00:00Z","v":10,"vw":1280},{"c":1280,"h":1285,"l":1270.609,"n":78,"o":1280,"t":"2026-09-22T11:15:00Z","v":809,"vw":1282.195807},{"c":1284.28,"h":1284.435,"l":1277.68,"n":76,"o":1278.96,"t":"2026-09-22T11:30:00Z","v":648,"vw":1281.594855},{"c":1281.19,"h":1284,"l":1280,"n":50,"o":1284,"t":"2026-09-22T11:45:00Z","v":849,"vw":1282.00087},{"c":1275.1,"h":1282.85,"l":1271.13,"n":148,"o":1281,"t":"2026-09-22T12:00:00Z","v":1960,"vw":1276.02711},{"c":1274.88,"h":1275.51,"l":1274.88,"n":30,"o":1275.51,"t":"2026-09-22T12:15:00Z","v":203,"vw":1274.965706},{"c":1280.2522,"h":1281.99,"l":1276,"n":56,"o":1281.98,"t":"2026-09-22T12:30:00Z","v":518,"vw":1279.203613},{"c":1271.01,"h":1281,"l":1271.01,"n":32,"o":1276.21,"t":"2026-09-22T12:45:00Z","v":558,"vw":1276.108654},{"c":1271.93,"h":1271.93,"l":1271.93,"n":12,"o":1271.93,"t":"2026-09-22T13:00:00Z","v":60256,"vw":1271.93},{"c":1278.08,"h":1283.8,"l":1277.7,"n":61,"o":1278.94,"t":"2026-09-22T13:15:00Z","v":632,"vw":1279.381649},{"c":1316.51,"h":1318.5,"l":1271.03,"n":4144,"o":1278.08,"t":"2026-09-22T13:30:00Z","v":62890,"vw":1298.667953},{"c":1337.895,"h":1342.97,"l":1311.7637,"n":5004,"o":1317.24,"t":"2026-09-22T13:45:00Z","v":67540,"vw":1327.446533},{"c":1340.56,"h":1341.86,"l":1325.25,"n":2966,"o":1336.6192,"t":"2026-09-22T14:00:00Z","v":38549,"vw":1334.185691},{"c":1356.09,"h":1356.4,"l":1336.57,"n":3938,"o":1340.555,"t":"2026-09-22T14:15:00Z","v":71292,"vw":1345.351928},{"c":1351.3,"h":1367.79,"l":1350.427,"n":4672,"o":1355.92,"t":"2026-09-22T14:30:00Z","v":77982,"vw":1357.435456},{"c":1368.48,"h":1368.96,"l":1346.39,"n":2725,"o":1350.81,"t":"2026-09-22T14:45:00Z","v":37782,"vw":1357.152283},{"c":1359.45,"h":1370.395,"l":1355.4668,"n":2161,"o":1368.12,"t":"2026-09-22T15:00:00Z","v":25208,"vw":1364.858535},{"c":1366.88,"h":1370.05,"l":1356.47,"n":1928,"o":1357.92,"t":"2026-09-22T15:15:00Z","v":22924,"vw":1364.070189},{"c":1361.29,"h":1367.6599,"l":1359,"n":1566,"o":1365.87,"t":"2026-09-22T15:30:00Z","v":21280,"vw":1361.471868},{"c":1377.99,"h":1378,"l":1361.18,"n":1662,"o":1361.18,"t":"2026-09-22T15:45:00Z","v":16460,"vw":1370.021335},{"c":1374.94,"h":1383.74,"l":1372.58,"n":2490,"o":1377.595,"t":"2026-09-22T16:00:00Z","v":35354,"vw":1378.756189},{"c":1367.15,"h":1375.16,"l":1366.36,"n":1518,"o":1374.935,"t":"2026-09-22T16:15:00Z","v":15227,"vw":1370.146578},{"c":1372.61,"h":1373.729,"l":1367.0335,"n":1379,"o":1367.79,"t":"2026-09-22T16:30:00Z","v":14072,"vw":1370.502867},{"c":1374.275,"h":1376.23,"l":1370.5,"n":1184,"o":1371.7275,"t":"2026-09-22T16:45:00Z","v":8963,"vw":1373.775441},{"c":1367.925,"h":1376.83,"l":1367.81,"n":1360,"o":1374.94,"t":"2026-09-22T17:00:00Z","v":12503,"vw":1372.874578},{"c":1359.76,"h":1368.0567,"l":1354.6101,"n":1562,"o":1367.93,"t":"2026-09-22T17:15:00Z","v":14975,"vw":1359.866637},{"c":1364.32,"h":1365.98,"l":1357.35,"n":1532,"o":1359.76,"t":"2026-09-22T17:30:00Z","v":28668,"vw":1362.352561},{"c":1364.57,"h":1369.97,"l":1362.27,"n":1619,"o":1364.095,"t":"2026-09-22T17:45:00Z","v":24893,"vw":1366.611147},{"c":1360.39,"h":1366.65,"l":1356.51,"n":1737,"o":1363.605,"t":"2026-09-22T18:00:00Z","v":24842,"vw":1362.254622},{"c":1366.525,"h":1367.35,"l":1359.41,"n":1755,"o":1359.7,"t":"2026-09-22T18:15:00Z","v":18574,"vw":1363.331657},{"c":1370.88,"h":1372.94,"l":1364.71,"n":1974,"o":1366.525,"t":"2026-09-22T18:30:00Z","v":20818,"vw":1369.372916},{"c":1381.47,"h":1381.47,"l":1368.94,"n":2279,"o":1370.825,"t":"2026-09-22T18:45:00Z","v":27465,"vw":1376.809254},{"c":1385.09,"h":1385.16,"l":1381.055,"n":2188,"o":1381.055,"t":"2026-09-22T19:00:00Z","v":26386,"vw":1383.315271},{"c":1383.56,"h":1385.5,"l":1379.99,"n":2429,"o":1384.245,"t":"2026-09-22T19:15:00Z","v":29829,"vw":1382.502056},{"c":1380.575,"h":1387.455,"l":1379.2901,"n":2776,"o":1383.29,"t":"2026-09-22T19:30:00Z","v":32573,"vw":1383.467456},{"c":1380.65,"h":1385,"l":1370.52,"n":8518,"o":1380.21,"t":"2026-09-22T19:45:00Z","v":129038,"vw":1379.607002},{"c":1381.99,"h":1381.99,"l":1357.9504,"n":130,"o":1380.62,"t":"2026-09-22T20:00:00Z","v":391808,"vw":1380.618871},{"c":1380,"h":1380.01,"l":1380,"n":2,"o":1380.01,"t":"2026-09-22T20:15:00Z","v":53,"vw":1380.001887},{"c":1376.01,"h":1376.01,"l":1376.01,"n":15,"o":1376.01,"t":"2026-09-22T21:45:00Z","v":38,"vw":1376.01},{"c":1386,"h":1386,"l":1386,"n":1,"o":1386,"t":"2026-09-22T23:00:00Z","v":110,"vw":1386},{"c":1381.01,"h":1386.9,"l":1381.01,"n":4,"o":1386.9,"t":"2026-09-22T23:15:00Z","v":50,"vw":1384.515952},{"c":1386.9,"h":1386.9,"l":1386.9,"n":1,"o":1386.9,"t":"2026-09-22T23:30:00Z","v":10,"vw":1386.9},{"c":1386.9,"h":1386.9,"l":1386.8226,"n":5,"o":1386.8226,"t":"2026-09-22T23:45:00Z","v":124,"vw":1386.8355},{"c":1380.62,"h":1381,"l":1369.73,"n":84,"o":1374.93,"t":"2026-09-23T08:00:00Z","v":179,"vw":1375.064776},{"c":1380,"h":1380,"l":1380,"n":1,"o":1380,"t":"2026-09-23T09:00:00Z","v":17,"vw":1380},{"c":1372.71,"h":1373.02,"l":1372.05,"n":10,"o":1373.02,"t":"2026-09-23T10:15:00Z","v":47,"vw":1372.543939},{"c":1372,"h":1374.98,"l":1372,"n":12,"o":1373,"t":"2026-09-23T10:30:00Z","v":115,"vw":1372.848936},{"c":1369.77,"h":1371,"l":1369.72,"n":15,"o":1371,"t":"2026-09-23T10:45:00Z","v":84,"vw":1370.295366},{"c":1372.89,"h":1373.22,"l":1370.5,"n":14,"o":1372.99,"t":"2026-09-23T11:00:00Z","v":140,"vw":1372.301508},{"c":1363.98,"h":1365.66,"l":1361,"n":34,"o":1365.66,"t":"2026-09-23T11:15:00Z","v":292,"vw":1363.814843},{"c":1365,"h":1365,"l":1360.03,"n":33,"o":1361,"t":"2026-09-23T11:30:00Z","v":308,"vw":1362.105805},{"c":1371,"h":1371,"l":1365,"n":14,"o":1365,"t":"2026-09-23T11:45:00Z","v":207,"vw":1367.072826},{"c":1366,"h":1380.62,"l":1364,"n":30,"o":1367.22,"t":"2026-09-23T12:00:00Z","v":408,"vw":1366.286233},{"c":1362.3999,"h":1362.3999,"l":1361,"n":11,"o":1362.05,"t":"2026-09-23T12:15:00Z","v":116,"vw":1362.033656},{"c":1369.38,"h":1369.38,"l":1369.38,"n":1,"o":1369.38,"t":"2026-09-23T12:30:00Z","v":20,"vw":1369.38},{"c":1361.071,"h":1365,"l":1360.0328,"n":68,"o":1365,"t":"2026-09-23T13:00:00Z","v":8988,"vw":1361.708002},{"c":1367,"h":1367,"l":1362,"n":24,"o":1364.95,"t":"2026-09-23T13:15:00Z","v":442,"vw":1364.369357},{"c":1348,"h":1371.66,"l":1347.749,"n":3409,"o":1371.06,"t":"2026-09-23T13:30:00Z","v":44971,"vw":1361.28612},{"c":1342.26,"h":1348.31,"l":1328.55,"n":2894,"o":1348,"t":"2026-09-23T13:45:00Z","v":27855,"vw":1337.840849},{"c":1309.98,"h":1345.29,"l":1309.24,"n":3011,"o":1344.24,"t":"2026-09-23T14:00:00Z","v":29230,"vw":1325.744313},{"c":1306.37,"h":1313.85,"l":1302.1,"n":2604,"o":1310,"t":"2026-09-23T14:15:00Z","v":32680,"vw":1308.398529},{"c":1314.83,"h":1318.64,"l":1305.045,"n":1996,"o":1307.9,"t":"2026-09-23T14:30:00Z","v":20902,"vw":1312.841576},{"c":1323.053,"h":1325.09,"l":1313.35,"n":1736,"o":1316.23,"t":"2026-09-23T14:45:00Z","v":19998,"vw":1317.729029},{"c":1324.2,"h":1327.21,"l":1318.39,"n":1497,"o":1322.99,"t":"2026-09-23T15:00:00Z","v":14118,"vw":1323.067994},{"c":1324.88,"h":1329.965,"l":1321.04,"n":1298,"o":1324.18,"t":"2026-09-23T15:15:00Z","v":13644,"vw":1325.950654},{"c":1331.445,"h":1331.445,"l":1319.535,"n":1525,"o":1325.355,"t":"2026-09-23T15:30:00Z","v":15522,"vw":1323.865001},{"c":1325.42,"h":1331.95,"l":1320.13,"n":1489,"o":1331.465,"t":"2026-09-23T15:45:00Z","v":10918,"vw":1326.23496},{"c":1328.7,"h":1331.03,"l":1324.35,"n":1051,"o":1324.83,"t":"2026-09-23T16:00:00Z","v":8239,"vw":1327.102594},{"c":1324.88,"h":1333.95,"l":1324.88,"n":1115,"o":1328.515,"t":"2026-09-23T16:15:00Z","v":7151,"vw":1328.795945},{"c":1324.02,"h":1328.48,"l":1322.02,"n":1098,"o":1324.845,"t":"2026-09-23T16:30:00Z","v":9184,"vw":1324.863752},{"c":1322.6,"h":1325.25,"l":1320.1,"n":1268,"o":1324.24,"t":"2026-09-23T16:45:00Z","v":9831,"vw":1322.938535},{"c":1318.475,"h":1323,"l":1315.25,"n":1373,"o":1322.57,"t":"2026-09-23T17:00:00Z","v":10006,"vw":1317.819481},{"c":1323.08,"h":1326.33,"l":1318.48,"n":1286,"o":1318.48,"t":"2026-09-23T17:15:00Z","v":12639,"vw":1323.505803},{"c":1334.7225,"h":1334.7225,"l":1321.75,"n":1231,"o":1322.645,"t":"2026-09-23T17:30:00Z","v":9642,"vw":1326.076485},{"c":1341.45,"h":1341.77,"l":1332.43,"n":1294,"o":1334.795,"t":"2026-09-23T17:45:00Z","v":9115,"vw":1338.180783},{"c":1338.9,"h":1342.029,"l":1336.14,"n":1305,"o":1340.895,"t":"2026-09-23T18:00:00Z","v":9600,"vw":1339.880795},{"c":1343.34,"h":1344.63,"l":1338.44,"n":1236,"o":1338.44,"t":"2026-09-23T18:15:00Z","v":10297,"vw":1342.833144},{"c":1342.62,"h":1345.89,"l":1340,"n":1524,"o":1343.59,"t":"2026-09-23T18:30:00Z","v":10782,"vw":1343.150565},{"c":1352.02,"h":1353.16,"l":1342.615,"n":1683,"o":1342.615,"t":"2026-09-23T18:45:00Z","v":15558,"vw":1349.247255},{"c":1351.29,"h":1353.88,"l":1347.3,"n":1984,"o":1352.02,"t":"2026-09-23T19:00:00Z","v":21371,"vw":1351.117888},{"c":1346.21,"h":1352.6799,"l":1345.19,"n":2052,"o":1351.29,"t":"2026-09-23T19:15:00Z","v":29357,"vw":1349.228404},{"c":1347.21,"h":1351.04,"l":1346.7,"n":1862,"o":1346.93,"t":"2026-09-23T19:30:00Z","v":21174,"vw":1348.555594},{"c":1356.31,"h":1358.83,"l":1347.39,"n":8074,"o":1347.495,"t":"2026-09-23T19:45:00Z","v":96155,"vw":1354.425928},{"c":1358.51,"h":1358.51,"l":1355.47,"n":96,"o":1355.47,"t":"2026-09-23T20:00:00Z","v":199734,"vw":1355.471959},{"c":1355,"h":1355.47,"l":1355,"n":3,"o":1355.47,"t":"2026-09-23T20:15:00Z","v":1104,"vw":1355.465735},{"c":1350,"h":1350,"l":1350,"n":1,"o":1350,"t":"2026-09-23T20:30:00Z","v":45,"vw":1350},{"c":1354.55,"h":1363.89,"l":1354.55,"n":9,"o":1355,"t":"2026-09-23T20:45:00Z","v":84,"vw":1357.351282},{"c":1362.675,"h":1362.675,"l":1355.93,"n":5,"o":1355.93,"t":"2026-09-23T21:15:00Z","v":36,"vw":1359.821346},{"c":1358.9,"h":1358.9,"l":1358.9,"n":1,"o":1358.9,"t":"2026-09-23T21:30:00Z","v":10,"vw":1358.9},{"c":1357.06,"h":1357.06,"l":1356.76,"n":4,"o":1356.76,"t":"2026-09-23T21:45:00Z","v":22551,"vw":1356.866452},{"c":1361.83,"h":1361.83,"l":1361.83,"n":1,"o":1361.83,"t":"2026-09-23T22:00:00Z","v":10,"vw":1361.83},{"c":1355.8,"h":1355.8,"l":1355.8,"n":4,"o":1355.8,"t":"2026-09-23T22:45:00Z","v":30,"vw":1355.8},{"c":1355.47,"h":1355.47,"l":1355.47,"n":5,"o":1355.47,"t":"2026-09-23T23:00:00Z","v":20,"vw":1355.47},{"c":1355.5,"h":1355.5,"l":1355.5,"n":6,"o":1355.5,"t":"2026-09-23T23:15:00Z","v":41,"vw":1355.5},{"c":1354,"h":1354.6,"l":1353.5,"n":27,"o":1354.59,"t":"2026-09-23T23:30:00Z","v":161,"vw":1354.087419},{"c":1348.01,"h":1348.01,"l":1325,"n":10,"o":1325,"t":"2026-09-23T23:45:00Z","v":45,"vw":1334.204},{"c":1342.86,"h":1355.01,"l":1339.99,"n":248,"o":1343.5,"t":"2026-09-24T08:00:00Z","v":1209,"vw":1347.396592},{"c":1334.7,"h":1336.01,"l":1333.99,"n":46,"o":1336.01,"t":"2026-09-24T08:15:00Z","v":355,"vw":1335.055306},{"c":1328.3955,"h":1328.3955,"l":1328.3955,"n":1,"o":1328.3955,"t":"2026-09-24T08:30:00Z","v":15,"vw":1328.3955},{"c":1330,"h":1331.42,"l":1329.46,"n":32,"o":1331.42,"t":"2026-09-24T08:45:00Z","v":256,"vw":1330.410246},{"c":1328.02,"h":1330.5,"l":1328.02,"n":25,"o":1329.8,"t":"2026-09-24T09:00:00Z","v":148,"vw":1329.605469},{"c":1325,"h":1325.53,"l":1325,"n":14,"o":1325.53,"t":"2026-09-24T09:15:00Z","v":161,"vw":1325.284783},{"c":1327.9,"h":1328.53,"l":1315,"n":16,"o":1322,"t":"2026-09-24T09:45:00Z","v":226,"vw":1320.980406},{"c":1322.94,"h":1323.4,"l":1322.94,"n":8,"o":1323.4,"t":"2026-09-24T10:15:00Z","v":240,"vw":1322.9729},{"c":1330,"h":1330,"l":1325.42,"n":20,"o":1325.42,"t":"2026-09-24T10:30:00Z","v":209,"vw":1327.616709},{"c":1324.799,"h":1324.799,"l":1324.799,"n":2,"o":1324.799,"t":"2026-09-24T10:45:00Z","v":11,"vw":1324.799},{"c":1330,"h":1335.13,"l":1315,"n":22,"o":1335.13,"t":"2026-09-24T11:00:00Z","v":152,"vw":1331.579596},{"c":1330,"h":1330.1,"l":1330,"n":9,"o":1330.1,"t":"2026-09-24T11:30:00Z","v":65,"vw":1330.027778},{"c":1325.5,"h":1325.5,"l":1325.5,"n":4,"o":1325.5,"t":"2026-09-24T12:15:00Z","v":28,"vw":1325.5},{"c":1330,"h":1330,"l":1326,"n":23,"o":1326,"t":"2026-09-24T13:00:00Z","v":174,"vw":1328.89983},{"c":1320,"h":1320,"l":1320,"n":2,"o":1320,"t":"2026-09-24T13:15:00Z","v":22,"vw":1320},{"c":1323.75,"h":1327,"l":1313.09,"n":1794,"o":1317.09,"t":"2026-09-24T13:30:00Z","v":18046,"vw":1320.203381},{"c":1329.855,"h":1334.6,"l":1323.13,"n":1738,"o":1324.48,"t":"2026-09-24T13:45:00Z","v":20311,"vw":1329.106773},{"c":1334,"h":1336.7699,"l":1327.54,"n":1598,"o":1329.995,"t":"2026-09-24T14:00:00Z","v":19233,"vw":1331.60709},{"c":1333.18,"h":1338.21,"l":1329.76,"n":989,"o":1334.31,"t":"2026-09-24T14:15:00Z","v":8115,"vw":1333.188937},{"c":1328.12,"h":1337.57,"l":1328.12,"n":1056,"o":1333.18,"t":"2026-09-24T14:30:00Z","v":8875,"vw":1334.064531},{"c":1324.96,"h":1330.98,"l":1323.65,"n":957,"o":1328.515,"t":"2026-09-24T14:45:00Z","v":10042,"vw":1326.572318},{"c":1328.89,"h":1331.33,"l":1323.08,"n":1073,"o":1324.96,"t":"2026-09-24T15:00:00Z","v":9533,"vw":1328.005953},{"c":1331.785,"h":1335.85,"l":1328.49,"n":917,"o":1328.915,"t":"2026-09-24T15:15:00Z","v":9280,"vw":1331.587925},{"c":1333.98,"h":1333.98,"l":1330,"n":691,"o":1331.8,"t":"2026-09-24T15:30:00Z","v":5029,"vw":1332.079309},{"c":1334.99,"h":1336.16,"l":1332.8,"n":526,"o":1333.5,"t":"2026-09-24T15:45:00Z","v":4296,"vw":1334.771311},{"c":1329.88,"h":1335.96,"l":1328.34,"n":803,"o":1334.06,"t":"2026-09-24T16:00:00Z","v":9295,"vw":1330.551856},{"c":1342.035,"h":1348.67,"l":1329.77,"n":1221,"o":1329.77,"t":"2026-09-24T16:15:00Z","v":9016,"vw":1339.546454},{"c":1344.77,"h":1348.39,"l":1337,"n":879,"o":1342.025,"t":"2026-09-24T16:30:00Z","v":6597,"vw":1343.365834},{"c":1345.44,"h":1348.39,"l":1342.76,"n":904,"o":1344.01,"t":"2026-09-24T16:45:00Z","v":7624,"vw":1344.994683},{"c":1343.21,"h":1349.64,"l":1342.51,"n":791,"o":1345.1,"t":"2026-09-24T17:00:00Z","v":5669,"vw":1345.08949},{"c":1340.125,"h":1343.21,"l":1338.2101,"n":736,"o":1343.21,"t":"2026-09-24T17:15:00Z","v":4889,"vw":1340.746742},{"c":1338.405,"h":1342.4,"l":1337.77,"n":920,"o":1341.61,"t":"2026-09-24T17:30:00Z","v":9789,"vw":1339.650972},{"c":1337.155,"h":1341.19,"l":1335.78,"n":564,"o":1337.65,"t":"2026-09-24T17:45:00Z","v":4227,"vw":1338.402568},{"c":1340.39,"h":1341.06,"l":1333.32,"n":924,"o":1337.245,"t":"2026-09-24T18:00:00Z","v":6921,"vw":1335.97866},{"c":1341.58,"h":1344.12,"l":1338.75,"n":704,"o":1339.06,"t":"2026-09-24T18:15:00Z","v":4164,"vw":1341.485055},{"c":1340.55,"h":1343.43,"l":1337.63,"n":747,"o":1341.58,"t":"2026-09-24T18:30:00Z","v":9249,"vw":1341.766758},{"c":1342.915,"h":1344.335,"l":1339.92,"n":735,"o":1341.18,"t":"2026-09-24T18:45:00Z","v":6144,"vw":1342.457812},{"c":1342.42,"h":1343.56,"l":1339.44,"n":1143,"o":1342.915,"t":"2026-09-24T19:00:00Z","v":9981,"vw":1341.537694},{"c":1342.9,"h":1346.21,"l":1341.56,"n":1321,"o":1341.96,"t":"2026-09-24T19:15:00Z","v":11932,"vw":1343.858883},{"c":1344.2199,"h":1346.18,"l":1340.53,"n":1626,"o":1342.88,"t":"2026-09-24T19:30:00Z","v":16526,"vw":1343.903466},{"c":1336,"h":1343.79,"l":1333.13,"n":6647,"o":1343.18,"t":"2026-09-24T19:45:00Z","v":68978,"vw":1336.956467},{"c":1335.6,"h":1335.6,"l":1335.55,"n":103,"o":1335.55,"t":"2026-09-24T20:00:00Z","v":167232,"vw":1335.55001},{"c":1330,"h":1330,"l":1330,"n":1,"o":1330,"t":"2026-09-24T20:15:00Z","v":10,"vw":1330},{"c":1331.01,"h":1331.01,"l":1331.01,"n":3,"o":1331.01,"t":"2026-09-24T21:00:00Z","v":23,"vw":1331.01},{"c":1333.75,"h":1333.75,"l":1333.75,"n":9,"o":1333.75,"t":"2026-09-24T21:30:00Z","v":70,"vw":1333.75},{"c":1333.7,"h":1333.7,"l":1333.7,"n":2,"o":1333.7,"t":"2026-09-24T21:45:00Z","v":11,"vw":1333.7},{"c":1331.01,"h":1331.01,"l":1331.01,"n":1,"o":1331.01,"t":"2026-09-24T22:30:00Z","v":11,"vw":1331.01},{"c":1331.01,"h":1331.01,"l":1331.01,"n":4,"o":1331.01,"t":"2026-09-24T22:45:00Z","v":30,"vw":1331.01},{"c":1330.6,"h":1330.6,"l":1330.6,"n":2,"o":1330.6,"t":"2026-09-24T23:00:00Z","v":11,"vw":1330.6},{"c":1325.3005,"h":1325.3005,"l":1325.3005,"n":1,"o":1325.3005,"t":"2026-09-24T23:45:00Z","v":20,"vw":1325.3005},{"c":1359.99,"h":1359.99,"l":1347.57,"n":80,"o":1351.68,"t":"2026-09-25T08:00:00Z","v":279,"vw":1353.848381},{"c":1355.01,"h":1355.76,"l":1354.74,"n":13,"o":1354.74,"t":"2026-09-25T08:30:00Z","v":105,"vw":1355.45875},{"c":1352.52,"h":1355,"l":1352.05,"n":19,"o":1352.05,"t":"2026-09-25T09:30:00Z","v":93,"vw":1352.840909},{"c":1348.26,"h":1348.26,"l":1348.26,"n":4,"o":1348.26,"t":"2026-09-25T10:30:00Z","v":21,"vw":1348.26},{"c":1349.98,"h":1349.98,"l":1349.98,"n":6,"o":1349.98,"t":"2026-09-25T10:45:00Z","v":47,"vw":1349.98},{"c":1350,"h":1350,"l":1348.09,"n":29,"o":1348.09,"t":"2026-09-25T11:00:00Z","v":159,"vw":1348.81827},{"c":1353.8,"h":1355.38,"l":1351.99,"n":34,"o":1351.99,"t":"2026-09-25T11:15:00Z","v":257,"vw":1353.026471},{"c":1352,"h":1352.21,"l":1352,"n":9,"o":1352.21,"t":"2026-09-25T11:30:00Z","v":161,"vw":1352.016667},{"c":1351.58,"h":1351.58,"l":1351.58,"n":3,"o":1351.58,"t":"2026-09-25T11:45:00Z","v":27,"vw":1351.58},{"c":1354,"h":1354,"l":1354,"n":9,"o":1354,"t":"2026-09-25T12:00:00Z","v":36,"vw":1354},{"c":1349.7838,"h":1352.19,"l":1348,"n":22,"o":1352.19,"t":"2026-09-25T12:15:00Z","v":547,"vw":1349.152608},{"c":1349,"h":1349,"l":1349,"n":1,"o":1349,"t":"2026-09-25T12:30:00Z","v":15,"vw":1349},{"c":1347,"h":1347,"l":1346.87,"n":13,"o":1346.96,"t":"2026-09-25T12:45:00Z","v":90,"vw":1346.967143},{"c":1351.5,"h":1352,"l":1348.9,"n":19,"o":1348.9,"t":"2026-09-25T13:00:00Z","v":83,"vw":1350.015385},{"c":1329.47,"h":1348.22,"l":1326.05,"n":115,"o":1348.22,"t":"2026-09-25T13:15:00Z","v":590,"vw":1333.054643},{"c":1356.285,"h":1358.81,"l":1329.47,"n":2077,"o":1332.63,"t":"2026-09-25T13:30:00Z","v":20852,"vw":1347.260239},{"c":1364.295,"h":1367.74,"l":1353.95,"n":1765,"o":1355.725,"t":"2026-09-25T13:45:00Z","v":17513,"vw":1360.358327},{"c":1359.58,"h":1367.37,"l":1355.0601,"n":1608,"o":1365.9,"t":"2026-09-25T14:00:00Z","v":16961,"vw":1360.862548},{"c":1348.91,"h":1358.385,"l":1345.03,"n":1273,"o":1358.385,"t":"2026-09-25T14:15:00Z","v":9936,"vw":1350.61425},{"c":1353.16,"h":1359.2299,"l":1346.7001,"n":1475,"o":1348.88,"t":"2026-09-25T14:30:00Z","v":13843,"vw":1354.86888},{"c":1365.7875,"h":1365.7875,"l":1351.1,"n":1327,"o":1353.25,"t":"2026-09-25T14:45:00Z","v":14209,"vw":1357.611604},{"c":1360.695,"h":1366.62,"l":1357.82,"n":1368,"o":1364.79,"t":"2026-09-25T15:00:00Z","v":13951,"vw":1364.569276},{"c":1361.875,"h":1366.42,"l":1358.48,"n":950,"o":1358.48,"t":"2026-09-25T15:15:00Z","v":8630,"vw":1363.350335},{"c":1358.44,"h":1364,"l":1352.8,"n":995,"o":1361.74,"t":"2026-09-25T15:30:00Z","v":7374,"vw":1359.15958},{"c":1364.46,"h":1364.46,"l":1356.71,"n":686,"o":1357.83,"t":"2026-09-25T15:45:00Z","v":4947,"vw":1360.25043},{"c":1367.05,"h":1374.5,"l":1364.46,"n":1304,"o":1364.46,"t":"2026-09-25T16:00:00Z","v":11925,"vw":1370.466362},{"c":1371.7821,"h":1373.31,"l":1365.39,"n":1168,"o":1370.35,"t":"2026-09-25T16:15:00Z","v":9323,"vw":1370.236269},{"c":1369.56,"h":1373.3,"l":1366.8,"n":1244,"o":1373.3,"t":"2026-09-25T16:30:00Z","v":9420,"vw":1369.982202},{"c":1367.305,"h":1370.46,"l":1365.43,"n":1033,"o":1369,"t":"2026-09-25T16:45:00Z","v":9508,"vw":1368.481002},{"c":1370.66,"h":1371.34,"l":1367.195,"n":747,"o":1367.3,"t":"2026-09-25T17:00:00Z","v":5533,"vw":1369.948508},{"c":1369.56,"h":1372.41,"l":1369.2,"n":945,"o":1370.14,"t":"2026-09-25T17:15:00Z","v":10094,"vw":1370.751053},{"c":1375.875,"h":1376.61,"l":1366.6367,"n":1147,"o":1369.56,"t":"2026-09-25T17:30:00Z","v":10927,"vw":1370.830075},{"c":1377.14,"h":1377.14,"l":1372.92,"n":848,"o":1375.15,"t":"2026-09-25T17:45:00Z","v":7167,"vw":1374.932924},{"c":1371.435,"h":1376.57,"l":1369.465,"n":1046,"o":1375.985,"t":"2026-09-25T18:00:00Z","v":10142,"vw":1371.870243},{"c":1367.57,"h":1371.41,"l":1366.18,"n":1068,"o":1371.41,"t":"2026-09-25T18:15:00Z","v":7550,"vw":1369.022701},{"c":1365.625,"h":1367.81,"l":1363.59,"n":801,"o":1366.4201,"t":"2026-09-25T18:30:00Z","v":5850,"vw":1366.269054},{"c":1363.225,"h":1365.02,"l":1361.14,"n":918,"o":1365.01,"t":"2026-09-25T18:45:00Z","v":6691,"vw":1363.008607},{"c":1364.72,"h":1367.2595,"l":1360.07,"n":1488,"o":1363.4,"t":"2026-09-25T19:00:00Z","v":9528,"vw":1364.029322},{"c":1360.67,"h":1365.655,"l":1358.19,"n":2020,"o":1364.72,"t":"2026-09-25T19:15:00Z","v":16719,"vw":1360.576099},{"c":1361,"h":1361.46,"l":1355.63,"n":2293,"o":1360.15,"t":"2026-09-25T19:30:00Z","v":19938,"vw":1358.422571},{"c":1366.74,"h":1370.01,"l":1360.645,"n":7356,"o":1360.645,"t":"2026-09-25T19:45:00Z","v":63981,"vw":1366.604522},{"c":1364,"h":1376,"l":1357.5,"n":106,"o":1367.43,"t":"2026-09-25T20:00:00Z","v":167955,"vw":1367.426492},{"c":1367,"h":1367,"l":1367,"n":1,"o":1367,"t":"2026-09-25T21:00:00Z","v":60,"vw":1367},{"c":1372.88,"h":1372.88,"l":1371.71,"n":10,"o":1371.71,"t":"2026-09-25T21:15:00Z","v":20276,"vw":1372.216364},{"c":1363,"h":1363,"l":1363,"n":3,"o":1363,"t":"2026-09-25T22:15:00Z","v":101,"vw":1363},{"c":1367.43,"h":1367.43,"l":1367.43,"n":2,"o":1367.43,"t":"2026-09-25T23:15:00Z","v":15,"vw":1367.43},{"c":1369.94,"h":1370,"l":1369.94,"n":3,"o":1370,"t":"2026-09-25T23:45:00Z","v":60,"vw":1369.988235},{"c":1339.4,"h":1355,"l":1315,"n":119,"o":1332.85,"t":"2026-09-28T08:00:00Z","v":1120,"vw":1323.689515},{"c":1333,"h":1333,"l":1333,"n":4,"o":1333,"t":"2026-09-28T09:15:00Z","v":17,"vw":1333},{"c":1333,"h":1333,"l":1331.28,"n":27,"o":1331.28,"t":"2026-09-28T09:30:00Z","v":337,"vw":1332.932016},{"c":1333,"h":1333,"l":1333,"n":1,"o":1333,"t":"2026-09-28T10:00:00Z","v":10,"vw":1333},{"c":1337,"h":1337,"l":1335,"n":2,"o":1335,"t":"2026-09-28T10:30:00Z","v":42,"vw":1335.952381},{"c":1340,"h":1345,"l":1337.51,"n":43,"o":1338.86,"t":"2026-09-28T11:00:00Z","v":302,"vw":1340.112184},{"c":1344.99,"h":1344.99,"l":1338,"n":8,"o":1340,"t":"2026-09-28T11:15:00Z","v":63,"vw":1341.32963},{"c":1344,"h":1344,"l":1344,"n":1,"o":1344,"t":"2026-09-28T11:45:00Z","v":31,"vw":1344},{"c":1352,"h":1352,"l":1340.01,"n":32,"o":1340.97,"t":"2026-09-28T12:00:00Z","v":426,"vw":1349.234262},{"c":1351.5,"h":1351.5,"l":1350.46,"n":12,"o":1350.46,"t":"2026-09-28T12:15:00Z","v":141,"vw":1351.159167},{"c":1352,"h":1352,"l":1349.5,"n":28,"o":1350.99,"t":"2026-09-28T12:30:00Z","v":218,"vw":1350.853121},{"c":1353.51,"h":1353.51,"l":1352.94,"n":7,"o":1352.94,"t":"2026-09-28T12:45:00Z","v":51,"vw":1353.139546},{"c":1350,"h":1350,"l":1343.2097,"n":2,"o":1343.2097,"t":"2026-09-28T13:15:00Z","v":39,"vw":1344.950803},{"c":1355.27,"h":1359.76,"l":1340.34,"n":1797,"o":1353.13,"t":"2026-09-28T13:30:00Z","v":20406,"vw":1351.98718},{"c":1347.62,"h":1358.07,"l":1342.43,"n":2025,"o":1356.65,"t":"2026-09-28T13:45:00Z","v":15422,"vw":1347.908146},{"c":1334.84,"h":1350.36,"l":1334.55,"n":1793,"o":1347.7,"t":"2026-09-28T14:00:00Z","v":14616,"vw":1340.631971},{"c":1339.16,"h":1341.24,"l":1334.03,"n":1736,"o":1336.0986,"t":"2026-09-28T14:15:00Z","v":13004,"vw":1338.232888},{"c":1330.875,"h":1341.6,"l":1330.875,"n":1762,"o":1339.58,"t":"2026-09-28T14:30:00Z","v":9157,"vw":1336.280332},{"c":1328.87,"h":1331.93,"l":1322.59,"n":3337,"o":1330.875,"t":"2026-09-28T14:45:00Z","v":23881,"vw":1327.670359},{"c":1326.15,"h":1331.61,"l":1325,"n":1504,"o":1328.88,"t":"2026-09-28T15:00:00Z","v":10269,"vw":1328.546082},{"c":1328.04,"h":1328.74,"l":1320.8,"n":2000,"o":1326.05,"t":"2026-09-28T15:15:00Z","v":14892,"vw":1324.136908},{"c":1329.4775,"h":1334.415,"l":1327.34,"n":1245,"o":1328.04,"t":"2026-09-28T15:30:00Z","v":8164,"vw":1330.274987},{"c":1335.765,"h":1337.065,"l":1328.36,"n":1382,"o":1329.48,"t":"2026-09-28T15:45:00Z","v":10969,"vw":1331.562157},{"c":1338.985,"h":1341.22,"l":1333.79,"n":1243,"o":1335.765,"t":"2026-09-28T16:00:00Z","v":30547,"vw":1337.413854},{"c":1350.755,"h":1354.89,"l":1337.66,"n":1841,"o":1338.985,"t":"2026-09-28T16:15:00Z","v":16556,"vw":1346.464189},{"c":1344.81,"h":1352.61,"l":1342.435,"n":1098,"o":1350.755,"t":"2026-09-28T16:30:00Z","v":8513,"vw":1347.531391},{"c":1339.66,"h":1346.65,"l":1337.34,"n":1381,"o":1344.91,"t":"2026-09-28T16:45:00Z","v":12602,"vw":1340.919153},{"c":1348.94,"h":1348.94,"l":1336.63,"n":1558,"o":1339.665,"t":"2026-09-28T17:00:00Z","v":13589,"vw":1340.00957},{"c":1344.595,"h":1350.445,"l":1343.005,"n":1222,"o":1348.195,"t":"2026-09-28T17:15:00Z","v":8640,"vw":1346.023558},{"c":1344.85,"h":1347.77,"l":1343.67,"n":874,"o":1344.59,"t":"2026-09-28T17:30:00Z","v":5752,"vw":1345.843006},{"c":1347.045,"h":1347.42,"l":1343.375,"n":720,"o":1345.06,"t":"2026-09-28T17:45:00Z","v":4213,"vw":1346.033385},{"c":1343.99,"h":1347.54,"l":1343.335,"n":707,"o":1346.66,"t":"2026-09-28T18:00:00Z","v":4953,"vw":1346.044689},{"c":1342.4,"h":1344.3,"l":1341.085,"n":941,"o":1343.99,"t":"2026-09-28T18:15:00Z","v":6368,"vw":1342.619603},{"c":1342.91,"h":1343.73,"l":1339.6801,"n":1133,"o":1342.86,"t":"2026-09-28T18:30:00Z","v":8927,"vw":1341.945499},{"c":1348.68,"h":1349.9,"l":1342.06,"n":1237,"o":1342.06,"t":"2026-09-28T18:45:00Z","v":10515,"vw":1346.423844},{"c":1344.2775,"h":1348.675,"l":1342.82,"n":1499,"o":1348.67,"t":"2026-09-28T19:00:00Z","v":13548,"vw":1346.637997},{"c":1348.015,"h":1349.35,"l":1344.115,"n":1991,"o":1344.63,"t":"2026-09-28T19:15:00Z","v":18819,"vw":1346.783427},{"c":1344.6,"h":1348.5,"l":1342.065,"n":2700,"o":1348.015,"t":"2026-09-28T19:30:00Z","v":29385,"vw":1345.31868},{"c":1351.73,"h":1354.28,"l":1342.45,"n":7676,"o":1344.6,"t":"2026-09-28T19:45:00Z","v":76690,"vw":1349.259304},{"c":1355,"h":1355,"l":1349.2,"n":80,"o":1351.2,"t":"2026-09-28T20:00:00Z","v":227577,"vw":1351.200005},{"c":1348,"h":1348,"l":1348,"n":2,"o":1348,"t":"2026-09-28T20:15:00Z","v":23,"vw":1348},{"c":1349.7,"h":1349.7,"l":1349.7,"n":6,"o":1349.7,"t":"2026-09-28T20:45:00Z","v":22,"vw":1349.7},{"c":1338.51,"h":1338.51,"l":1338.51,"n":3,"o":1338.51,"t":"2026-09-28T21:00:00Z","v":20,"vw":1338.51},{"c":1354.99,"h":1354.99,"l":1350,"n":4,"o":1350,"t":"2026-09-28T23:45:00Z","v":135,"vw":1354.152286},{"c":1351.3,"h":1354.7,"l":1334.98,"n":209,"o":1342.28,"t":"2026-09-29T08:00:00Z","v":1003,"vw":1348.392171},{"c":1361,"h":1361,"l":1360.94,"n":10,"o":1360.96,"t":"2026-09-29T08:15:00Z","v":405,"vw":1360.987342},{"c":1356,"h":1357,"l":1355.25,"n":21,"o":1357,"t":"2026-09-29T08:30:00Z","v":112,"vw":1356.286364},{"c":1356.61,"h":1356.61,"l":1356.61,"n":2,"o":1356.61,"t":"2026-09-29T08:45:00Z","v":20,"vw":1356.61},{"c":1357.88,"h":1357.88,"l":1357.86,"n":3,"o":1357.86,"t":"2026-09-29T10:15:00Z","v":41,"vw":1357.868333},{"c":1362.88,"h":1362.88,"l":1361,"n":11,"o":1361,"t":"2026-09-29T11:00:00Z","v":97,"vw":1361.656104},{"c":1362.47,"h":1362.47,"l":1361,"n":5,"o":1361,"t":"2026-09-29T11:30:00Z","v":30,"vw":1361.735},{"c":1363.01,"h":1363.01,"l":1363.01,"n":1,"o":1363.01,"t":"2026-09-29T11:45:00Z","v":20,"vw":1363.01},{"c":1371,"h":1371.4957,"l":1366.505,"n":67,"o":1371.4957,"t":"2026-09-29T12:00:00Z","v":461,"vw":1369.557091},{"c":1366.5,"h":1367,"l":1363,"n":28,"o":1364.11,"t":"2026-09-29T12:15:00Z","v":317,"vw":1364.7571},{"c":1370,"h":1370.01,"l":1368.77,"n":33,"o":1369.79,"t":"2026-09-29T13:00:00Z","v":406,"vw":1369.891549},{"c":1365.5,"h":1365.5,"l":1365.5,"n":3,"o":1365.5,"t":"2026-09-29T13:15:00Z","v":38,"vw":1365.5},{"c":1357.14,"h":1374.32,"l":1350,"n":2266,"o":1372.05,"t":"2026-09-29T13:30:00Z","v":26684,"vw":1361.417989},{"c":1365.43,"h":1369,"l":1350,"n":1786,"o":1357.14,"t":"2026-09-29T13:45:00Z","v":15447,"vw":1358.445632},{"c":1360.25,"h":1371.67,"l":1357.31,"n":1480,"o":1366.495,"t":"2026-09-29T14:00:00Z","v":10760,"vw":1366.539736},{"c":1362.54,"h":1366.41,"l":1356.11,"n":1333,"o":1358.805,"t":"2026-09-29T14:15:00Z","v":11289,"vw":1360.882998},{"c":1358.64,"h":1366.62,"l":1358.27,"n":1256,"o":1364.42,"t":"2026-09-29T14:30:00Z","v":11623,"vw":1362.892386},{"c":1360.53,"h":1364.91,"l":1357.44,"n":1237,"o":1359.45,"t":"2026-09-29T14:45:00Z","v":9502,"vw":1361.313351},{"c":1355.13,"h":1361.75,"l":1351.22,"n":1215,"o":1361.52,"t":"2026-09-29T15:00:00Z","v":10135,"vw":1356.497249},{"c":1352.56,"h":1355.14,"l":1347.865,"n":1316,"o":1355.14,"t":"2026-09-29T15:15:00Z","v":12632,"vw":1350.452839},{"c":1352.4725,"h":1354.38,"l":1349.24,"n":967,"o":1353.53,"t":"2026-09-29T15:30:00Z","v":6578,"vw":1352.36393},{"c":1352.875,"h":1354.23,"l":1349.14,"n":1266,"o":1353.35,"t":"2026-09-29T15:45:00Z","v":12785,"vw":1351.927158},{"c":1349.86,"h":1354.26,"l":1349.86,"n":982,"o":1354.26,"t":"2026-09-29T16:00:00Z","v":8283,"vw":1352.372706},{"c":1353.885,"h":1354.16,"l":1347.85,"n":917,"o":1348.87,"t":"2026-09-29T16:15:00Z","v":5384,"vw":1349.663267},{"c":1351.1,"h":1356.09,"l":1349.99,"n":1290,"o":1353.88,"t":"2026-09-29T16:30:00Z","v":13838,"vw":1352.645699},{"c":1349.91,"h":1354.09,"l":1348.955,"n":956,"o":1351.07,"t":"2026-09-29T16:45:00Z","v":6597,"vw":1350.543401},{"c":1356.51,"h":1356.51,"l":1348.1,"n":946,"o":1349.665,"t":"2026-09-29T17:00:00Z","v":5435,"vw":1351.748838},{"c":1362.615,"h":1364.86,"l":1353.14,"n":1218,"o":1356.27,"t":"2026-09-29T17:15:00Z","v":12388,"vw":1360.140071},{"c":1359.55,"h":1364.37,"l":1359.23,"n":946,"o":1363.23,"t":"2026-09-29T17:30:00Z","v":6733,"vw":1361.582252},{"c":1356.69,"h":1361.6175,"l":1355.715,"n":894,"o":1360.24,"t":"2026-09-29T17:45:00Z","v":6465,"vw":1359.102425},{"c":1360.56,"h":1365,"l":1357.16,"n":806,"o":1357.16,"t":"2026-09-29T18:00:00Z","v":7515,"vw":1360.168684},{"c":1364.65,"h":1365.78,"l":1360.131,"n":928,"o":1360.485,"t":"2026-09-29T18:15:00Z","v":6174,"vw":1362.57689},{"c":1364.67,"h":1365.82,"l":1362.04,"n":1254,"o":1363.48,"t":"2026-09-29T18:30:00Z","v":8732,"vw":1363.722403},{"c":1363.38,"h":1365.64,"l":1361.23,"n":1016,"o":1365.64,"t":"2026-09-29T18:45:00Z","v":6695,"vw":1362.745764},{"c":1354.46,"h":1363.24,"l":1353.665,"n":1529,"o":1363.24,"t":"2026-09-29T19:00:00Z","v":11625,"vw":1358.934679},{"c":1352.19,"h":1355.28,"l":1350.965,"n":1340,"o":1354.47,"t":"2026-09-29T19:15:00Z","v":9911,"vw":1353.601921},{"c":1352.81,"h":1356.2,"l":1350.67,"n":2251,"o":1351.59,"t":"2026-09-29T19:30:00Z","v":18111,"vw":1353.705311},{"c":1356.42,"h":1359.025,"l":1352.1,"n":5518,"o":1353.33,"t":"2026-09-29T19:45:00Z","v":43870,"vw":1355.369037},{"c":1355.99,"h":1355.99,"l":1355.99,"n":84,"o":1355.99,"t":"2026-09-29T20:00:00Z","v":140917,"vw":1355.99},{"c":1358.26,"h":1371.41,"l":1358.04,"n":3,"o":1358.04,"t":"2026-09-29T21:00:00Z","v":54,"vw":1361.340185},{"c":1358.32,"h":1369,"l":1358.3,"n":5,"o":1358.3,"t":"2026-09-29T22:15:00Z","v":64,"vw":1361.083016},{"c":1362,"h":1362,"l":1362,"n":2,"o":1362,"t":"2026-09-29T23:15:00Z","v":313,"vw":1362},{"c":1338.97,"h":1360.49,"l":1338.97,"n":239,"o":1347.58,"t":"2026-09-30T08:00:00Z","v":691,"vw":1345.133493},{"c":1352.86,"h":1352.86,"l":1352.86,"n":4,"o":1352.86,"t":"2026-09-30T08:30:00Z","v":24,"vw":1352.86},{"c":1342.1705,"h":1346,"l":1342.1705,"n":6,"o":1346,"t":"2026-09-30T11:00:00Z","v":81,"vw":1344.898875},{"c":1350,"h":1350,"l":1350,"n":1,"o":1350,"t":"2026-09-30T11:30:00Z","v":15,"vw":1350},{"c":1341.06,"h":1341.06,"l":1341.06,"n":16,"o":1341.06,"t":"2026-09-30T12:15:00Z","v":100,"vw":1341.06},{"c":1359.94,"h":1360,"l":1354.63,"n":15,"o":1354.63,"t":"2026-09-30T12:30:00Z","v":137,"vw":1358.657},{"c":1355.5,"h":1358,"l":1354,"n":57,"o":1354.62,"t":"2026-09-30T12:45:00Z","v":531,"vw":1355.574477},{"c":1358,"h":1358,"l":1358,"n":1,"o":1358,"t":"2026-09-30T13:00:00Z","v":10,"vw":1358},{"c":1354,"h":1357,"l":1354,"n":12,"o":1355,"t":"2026-09-30T13:15:00Z","v":114,"vw":1354.425532},{"c":1356.07,"h":1361.44,"l":1344.5785,"n":1273,"o":1353.765,"t":"2026-09-30T13:30:00Z","v":16558,"vw":1354.88179},{"c":1356.6099,"h":1358.9,"l":1347.7,"n":1346,"o":1357.175,"t":"2026-09-30T13:45:00Z","v":12604,"vw":1353.082371},{"c":1343.275,"h":1356.58,"l":1341.01,"n":1445,"o":1356.4,"t":"2026-09-30T14:00:00Z","v":16215,"vw":1347.044254},{"c":1336.975,"h":1344.59,"l":1336.03,"n":1028,"o":1343.265,"t":"2026-09-30T14:15:00Z","v":7416,"vw":1341.514209},{"c":1329.695,"h":1337.52,"l":1324.96,"n":1258,"o":1336.975,"t":"2026-09-30T14:30:00Z","v":10078,"vw":1331.09837},{"c":1332.425,"h":1335.75,"l":1327.7941,"n":955,"o":1328,"t":"2026-09-30T14:45:00Z","v":7603,"vw":1332.545171},{"c":1337.475,"h":1340.61,"l":1328.77,"n":1033,"o":1331.9894,"t":"2026-09-30T15:00:00Z","v":9101,"vw":1334.037323},{"c":1337.76,"h":1339.47,"l":1334.36,"n":982,"o":1339.43,"t":"2026-09-30T15:15:00Z","v":8631,"vw":1336.395982},{"c":1334.59,"h":1341.41,"l":1333.92,"n":974,"o":1338.435,"t":"2026-09-30T15:30:00Z","v":7457,"vw":1338.687128},{"c":1334.475,"h":1337.165,"l":1332.04,"n":602,"o":1334.61,"t":"2026-09-30T15:45:00Z","v":4526,"vw":1334.464689},{"c":1335.44,"h":1335.44,"l":1331.95,"n":652,"o":1333.44,"t":"2026-09-30T16:00:00Z","v":4577,"vw":1333.293772},{"c":1331.44,"h":1334.8,"l":1329.4503,"n":624,"o":1334.8,"t":"2026-09-30T16:15:00Z","v":5222,"vw":1331.437726},{"c":1332.42,"h":1333.55,"l":1328.78,"n":782,"o":1331.45,"t":"2026-09-30T16:30:00Z","v":7913,"vw":1331.256485},{"c":1331.94,"h":1332.27,"l":1328.07,"n":741,"o":1332.17,"t":"2026-09-30T16:45:00Z","v":6026,"vw":1330.381761},{"c":1329.145,"h":1333.24,"l":1329,"n":935,"o":1331.87,"t":"2026-09-30T17:00:00Z","v":12365,"vw":1331.906652},{"c":1327.59,"h":1330.21,"l":1325.36,"n":671,"o":1330.21,"t":"2026-09-30T17:15:00Z","v":4916,"vw":1327.516135},{"c":1335.4,"h":1335.515,"l":1327.19,"n":757,"o":1328.55,"t":"2026-09-30T17:30:00Z","v":5793,"vw":1330.493532},{"c":1332.82,"h":1335.82,"l":1332.28,"n":747,"o":1335.24,"t":"2026-09-30T17:45:00Z","v":7117,"vw":1333.935671},{"c":1334.3255,"h":1334.352,"l":1330.74,"n":753,"o":1332.82,"t":"2026-09-30T18:00:00Z","v":6536,"vw":1332.164543},{"c":1336.01,"h":1336.02,"l":1330.79,"n":632,"o":1333.44,"t":"2026-09-30T18:15:00Z","v":4480,"vw":1332.699381},{"c":1335.345,"h":1337.26,"l":1333.7,"n":708,"o":1335.54,"t":"2026-09-30T18:30:00Z","v":5168,"vw":1335.399714},{"c":1332.44,"h":1335.27,"l":1330.12,"n":828,"o":1334.92,"t":"2026-09-30T18:45:00Z","v":6335,"vw":1332.32179},{"c":1336.84,"h":1339.47,"l":1331.78,"n":1248,"o":1332.44,"t":"2026-09-30T19:00:00Z","v":12607,"vw":1335.744285},{"c":1339.455,"h":1341.35,"l":1337.04,"n":1233,"o":1337.92,"t":"2026-09-30T19:15:00Z","v":13133,"vw":1339.427354},{"c":1349.99,"h":1352.39,"l":1338.71,"n":2281,"o":1338.875,"t":"2026-09-30T19:30:00Z","v":28086,"vw":1347.006289},{"c":1347.94,"h":1353.51,"l":1342.72,"n":8519,"o":1349.95,"t":"2026-09-30T19:45:00Z","v":90193,"vw":1347.632813},{"c":1347.22,"h":1347.27,"l":1338.94,"n":126,"o":1347.22,"t":"2026-09-30T20:00:00Z","v":118817,"vw":1347.21329},{"c":1340.8,"h":1340.8,"l":1340.8,"n":6,"o":1340.8,"t":"2026-09-30T20:15:00Z","v":51,"vw":1340.8},{"c":1349,"h":1349,"l":1349,"n":3,"o":1349,"t":"2026-09-30T20:30:00Z","v":28,"vw":1349},{"c":1341,"h":1341,"l":1341,"n":4,"o":1341,"t":"2026-09-30T21:00:00Z","v":15,"vw":1341},{"c":1343,"h":1343,"l":1343,"n":1,"o":1343,"t":"2026-09-30T21:15:00Z","v":10,"vw":1343},{"c":1342.35,"h":1342.35,"l":1342.35,"n":1,"o":1342.35,"t":"2026-09-30T22:00:00Z","v":10,"vw":1342.35},{"c":1357.54,"h":1357.54,"l":1357.54,"n":1,"o":1357.54,"t":"2026-09-30T23:15:00Z","v":25,"vw":1357.54},{"c":1367.85,"h":1388.11,"l":1367.85,"n":568,"o":1373.58,"t":"2026-10-01T08:00:00Z","v":2144,"vw":1377.743544},{"c":1365.1,"h":1365.1,"l":1365,"n":11,"o":1365.02,"t":"2026-10-01T08:15:00Z","v":126,"vw":1365.025818},{"c":1363.1,"h":1363.6,"l":1360,"n":20,"o":1363.6,"t":"2026-10-01T08:30:00Z","v":123,"vw":1361.864516},{"c":1367.84,"h":1367.85,"l":1367.7,"n":23,"o":1367.7,"t":"2026-10-01T10:45:00Z","v":245,"vw":1367.834737},{"c":1364.31,"h":1367.5,"l":1364.31,"n":16,"o":1367.5,"t":"2026-10-01T11:00:00Z","v":191,"vw":1365.649704},{"c":1358,"h":1358,"l":1357.97,"n":18,"o":1357.97,"t":"2026-10-01T11:15:00Z","v":60,"vw":1357.984286},{"c":1355.06,"h":1360.02,"l":1355.06,"n":6,"o":1360.02,"t":"2026-10-01T12:15:00Z","v":66,"vw":1357.170638},{"c":1359,"h":1359.01,"l":1359,"n":4,"o":1359.01,"t":"2026-10-01T12:30:00Z","v":34,"vw":1359.00625},{"c":1354.02,"h":1359.01,"l":1354.02,"n":20,"o":1359.01,"t":"2026-10-01T12:45:00Z","v":346,"vw":1355.482769},{"c":1357.5,"h":1358.99,"l":1353.99,"n":63,"o":1356.99,"t":"2026-10-01T13:00:00Z","v":409,"vw":1356.861334},{"c":1349.01,"h":1352.92,"l":1347.22,"n":31,"o":1352.92,"t":"2026-10-01T13:15:00Z","v":158,"vw":1351.072727},{"c":1339.2,"h":1359.98,"l":1331.74,"n":1557,"o":1348.99,"t":"2026-10-01T13:30:00Z","v":16738,"vw":1344.905136},{"c":1342.91,"h":1344.9597,"l":1336.03,"n":1730,"o":1339.02,"t":"2026-10-01T13:45:00Z","v":11761,"vw":1340.340291},{"c":1339.85,"h":1343.765,"l":1331,"n":1766,"o":1343.64,"t":"2026-10-01T14:00:00Z","v":13470,"vw":1337.178162},{"c":1343.785,"h":1345.67,"l":1335.3,"n":928,"o":1338.74,"t":"2026-10-01T14:15:00Z","v":7143,"vw":1340.122341},{"c":1350.02,"h":1352.115,"l":1342.205,"n":1459,"o":1343.805,"t":"2026-10-01T14:30:00Z","v":13972,"vw":1347.67103},{"c":1348.32,"h":1355.7,"l":1347.24,"n":1390,"o":1351.77,"t":"2026-10-01T14:45:00Z","v":13747,"vw":1352.828874},{"c":1341.025,"h":1349.055,"l":1337.05,"n":1193,"o":1348.92,"t":"2026-10-01T15:00:00Z","v":11194,"vw":1342.269953},{"c":1344.03,"h":1348.38,"l":1339.99,"n":878,"o":1339.99,"t":"2026-10-01T15:15:00Z","v":8268,"vw":1345.020511},{"c":1339.8601,"h":1344.01,"l":1337.955,"n":1049,"o":1344.01,"t":"2026-10-01T15:30:00Z","v":8531,"vw":1340.678244},{"c":1341.03,"h":1345.1425,"l":1338.24,"n":875,"o":1339.995,"t":"2026-10-01T15:45:00Z","v":7226,"vw":1340.460422},{"c":1343.44,"h":1347.14,"l":1341.34,"n":839,"o":1343,"t":"2026-10-01T16:00:00Z","v":5940,"vw":1344.896648},{"c":1339.085,"h":1346.99,"l":1339,"n":672,"o":1344.32,"t":"2026-10-01T16:15:00Z","v":5618,"vw":1343.114215},{"c":1339.66,"h":1343.49,"l":1338.06,"n":770,"o":1339.085,"t":"2026-10-01T16:30:00Z","v":6183,"vw":1340.797639},{"c":1336.095,"h":1342.8795,"l":1333.88,"n":882,"o":1338.78,"t":"2026-10-01T16:45:00Z","v":9034,"vw":1336.065529},{"c":1342.06,"h":1343.46,"l":1335.805,"n":789,"o":1336.105,"t":"2026-10-01T17:00:00Z","v":5612,"vw":1339.156035},{"c":1354.585,"h":1355,"l":1341.55,"n":1262,"o":1341.55,"t":"2026-10-01T17:15:00Z","v":11514,"vw":1350.203536},{"c":1358.52,"h":1360.77,"l":1354.35,"n":1469,"o":1355.52,"t":"2026-10-01T17:30:00Z","v":12908,"vw":1357.579286},{"c":1348.145,"h":1362.15,"l":1347.32,"n":1416,"o":1358.44,"t":"2026-10-01T17:45:00Z","v":9764,"vw":1354.733195},{"c":1351.57,"h":1353.04,"l":1345.51,"n":1569,"o":1347.35,"t":"2026-10-01T18:00:00Z","v":17485,"vw":1349.836806},{"c":1361.635,"h":1362.31,"l":1350.79,"n":1270,"o":1351.57,"t":"2026-10-01T18:15:00Z","v":9388,"vw":1356.35078},{"c":1362.09,"h":1367.27,"l":1360.37,"n":1141,"o":1361.55,"t":"2026-10-01T18:30:00Z","v":8975,"vw":1363.444326},{"c":1363.99,"h":1365.79,"l":1361.22,"n":1273,"o":1361.93,"t":"2026-10-01T18:45:00Z","v":10265,"vw":1363.180942},{"c":1354.365,"h":1364.15,"l":1353.25,"n":1089,"o":1363.32,"t":"2026-10-01T19:00:00Z","v":7785,"vw":1357.579527},{"c":1358.4,"h":1359.05,"l":1353.36,"n":1696,"o":1354.49,"t":"2026-10-01T19:15:00Z","v":13493,"vw":1356.612713},{"c":1361.24,"h":1363,"l":1357.3,"n":1654,"o":1358.185,"t":"2026-10-01T19:30:00Z","v":14169,"vw":1359.860711},{"c":1359.68,"h":1368.665,"l":1358.06,"n":7488,"o":1361.21,"t":"2026-10-01T19:45:00Z","v":85074,"vw":1362.120885},{"c":1360.97,"h":1360.97,"l":1359.722,"n":101,"o":1360.97,"t":"2026-10-01T20:00:00Z","v":123589,"vw":1360.969685},{"c":1359,"h":1362,"l":1359,"n":20,"o":1362,"t":"2026-10-01T20:15:00Z","v":221,"vw":1359.623529},{"c":1360,"h":1361.06,"l":1359.1,"n":5,"o":1359.1,"t":"2026-10-01T21:15:00Z","v":75,"vw":1360.123467},{"c":1360.97,"h":1360.97,"l":1360.97,"n":4,"o":1360.97,"t":"2026-10-01T22:00:00Z","v":26,"vw":1360.97},{"c":1361.04,"h":1361.04,"l":1361.04,"n":1,"o":1361.04,"t":"2026-10-01T23:00:00Z","v":10,"vw":1361.04},{"c":1380,"h":1380.17,"l":1376,"n":82,"o":1376,"t":"2026-10-02T08:00:00Z","v":200,"vw":1378.7925},{"c":1380.02,"h":1380.02,"l":1380.02,"n":5,"o":1380.02,"t":"2026-10-02T08:15:00Z","v":32,"vw":1380.02},{"c":1390,"h":1394.31,"l":1390,"n":10,"o":1394.31,"t":"2026-10-02T08:45:00Z","v":88,"vw":1393.691818},{"c":1385,"h":1385.28,"l":1385,"n":16,"o":1385.28,"t":"2026-10-02T09:00:00Z","v":102,"vw":1385.185455},{"c":1381.26,"h":1381.26,"l":1381.26,"n":4,"o":1381.26,"t":"2026-10-02T09:15:00Z","v":14,"vw":1381.26},{"c":1385,"h":1385.28,"l":1385,"n":16,"o":1385.28,"t":"2026-10-02T09:45:00Z","v":134,"vw":1385.054105},{"c":1381.04,"h":1381.04,"l":1381.04,"n":1,"o":1381.04,"t":"2026-10-02T10:30:00Z","v":10,"vw":1381.04},{"c":1387.02,"h":1390,"l":1385.31,"n":61,"o":1386.75,"t":"2026-10-02T11:00:00Z","v":300,"vw":1388.208691},{"c":1387.7,"h":1390.7,"l":1387.31,"n":35,"o":1388.5,"t":"2026-10-02T11:15:00Z","v":275,"vw":1388.245906},{"c":1392.75,"h":1392.75,"l":1392.75,"n":1,"o":1392.75,"t":"2026-10-02T11:30:00Z","v":10,"vw":1392.75},{"c":1387,"h":1388.05,"l":1387,"n":19,"o":1387.02,"t":"2026-10-02T11:45:00Z","v":139,"vw":1387.276},{"c":1385.88,"h":1386,"l":1385,"n":10,"o":1385,"t":"2026-10-02T12:15:00Z","v":97,"vw":1385.634667},{"c":1401.97,"h":1401.97,"l":1390.66,"n":114,"o":1390.69,"t":"2026-10-02T12:30:00Z","v":1502,"vw":1395.644657},{"c":1404.45,"h":1404.45,"l":1400,"n":63,"o":1402.65,"t":"2026-10-02T12:45:00Z","v":2237,"vw":1400.905183},{"c":1381.8631,"h":1405.07,"l":1381.8631,"n":52,"o":1403,"t":"2026-10-02T13:00:00Z","v":293,"vw":1402.823743},{"c":1401.85,"h":1401.85,"l":1400.02,"n":29,"o":1400.4934,"t":"2026-10-02T13:15:00Z","v":245,"vw":1400.7748},{"c":1425.43,"h":1434.82,"l":1393.132,"n":3241,"o":1406.92,"t":"2026-10-02T13:30:00Z","v":42571,"vw":1424.739054},{"c":1435.67,"h":1440,"l":1425.43,"n":4182,"o":1425.43,"t":"2026-10-02T13:45:00Z","v":61475,"vw":1434.000965},{"c":1436.4775,"h":1443.475,"l":1433.41,"n":3216,"o":1436.18,"t":"2026-10-02T14:00:00Z","v":32236,"vw":1439.38734},{"c":1431.785,"h":1439.99,"l":1430.49,"n":2295,"o":1436.45,"t":"2026-10-02T14:15:00Z","v":25351,"vw":1435.396477},{"c":1442.605,"h":1446.215,"l":1430.52,"n":2145,"o":1433.08,"t":"2026-10-02T14:30:00Z","v":21890,"vw":1439.82317},{"c":1444.93,"h":1448.76,"l":1440.61,"n":1738,"o":1442.595,"t":"2026-10-02T14:45:00Z","v":20754,"vw":1444.684775},{"c":1442.635,"h":1448,"l":1439.63,"n":2015,"o":1444.93,"t":"2026-10-02T15:00:00Z","v":20762,"vw":1444.198093},{"c":1448.63,"h":1449.14,"l":1436.98,"n":2028,"o":1442.635,"t":"2026-10-02T15:15:00Z","v":23594,"vw":1442.489478},{"c":1452.74,"h":1454.6,"l":1445.79,"n":1806,"o":1449.1325,"t":"2026-10-02T15:30:00Z","v":21117,"vw":1449.856269},{"c":1454.8,"h":1455.99,"l":1450.35,"n":1470,"o":1453.2,"t":"2026-10-02T15:45:00Z","v":14923,"vw":1453.232208},{"c":1450.3,"h":1455.635,"l":1449.34,"n":1410,"o":1454.345,"t":"2026-10-02T16:00:00Z","v":18327,"vw":1451.616889},{"c":1444.73,"h":1453.18,"l":1444.13,"n":1345,"o":1450.32,"t":"2026-10-02T16:15:00Z","v":20128,"vw":1449.429814},{"c":1438.305,"h":1446.525,"l":1437.38,"n":1275,"o":1446.51,"t":"2026-10-02T16:30:00Z","v":14771,"vw":1443.454024},{"c":1435.51,"h":1441.285,"l":1434.39,"n":1291,"o":1438.31,"t":"2026-10-02T16:45:00Z","v":10958,"vw":1437.943552},{"c":1432.62,"h":1440.6199,"l":1431.64,"n":892,"o":1436.265,"t":"2026-10-02T17:00:00Z","v":6915,"vw":1435.461902},{"c":1428.13,"h":1434.645,"l":1428.13,"n":1413,"o":1432,"t":"2026-10-02T17:15:00Z","v":13400,"vw":1431.022363},{"c":1430.56,"h":1430.77,"l":1425.345,"n":761,"o":1426.47,"t":"2026-10-02T17:30:00Z","v":5890,"vw":1428.990506},{"c":1431.185,"h":1434.27,"l":1428.95,"n":1030,"o":1429.96,"t":"2026-10-02T17:45:00Z","v":8262,"vw":1431.036595},{"c":1435.06,"h":1435.075,"l":1427.16,"n":919,"o":1430.38,"t":"2026-10-02T18:00:00Z","v":7209,"vw":1430.713657},{"c":1431.99,"h":1435.055,"l":1429.93,"n":1106,"o":1434.21,"t":"2026-10-02T18:15:00Z","v":9432,"vw":1432.680004},{"c":1437.33,"h":1438.78,"l":1432,"n":1133,"o":1432.005,"t":"2026-10-02T18:30:00Z","v":9573,"vw":1435.641607},{"c":1442.13,"h":1444.4,"l":1436.25,"n":1499,"o":1437.57,"t":"2026-10-02T18:45:00Z","v":13588,"vw":1440.250884},{"c":1440.84,"h":1447.53,"l":1440.825,"n":1885,"o":1441.95,"t":"2026-10-02T19:00:00Z","v":16027,"vw":1444.929064},{"c":1438.375,"h":1443.9199,"l":1435.445,"n":1867,"o":1440.88,"t":"2026-10-02T19:15:00Z","v":20985,"vw":1439.531169},{"c":1443.98,"h":1444.96,"l":1439.285,"n":2368,"o":1439.94,"t":"2026-10-02T19:30:00Z","v":23676,"vw":1442.58105},{"c":1439.73,"h":1446.09,"l":1437.97,"n":7240,"o":1444.63,"t":"2026-10-02T19:45:00Z","v":68734,"vw":1440.272744},{"c":1442,"h":1442.28,"l":1439.73,"n":87,"o":1439.73,"t":"2026-10-02T20:00:00Z","v":132298,"vw":1439.730472},{"c":1440.705,"h":1440.705,"l":1440.705,"n":1,"o":1440.705,"t":"2026-10-02T20:15:00Z","v":100,"vw":1440.705},{"c":1442,"h":1442,"l":1442,"n":12,"o":1442,"t":"2026-10-02T20:30:00Z","v":109,"vw":1442},{"c":1440.98,"h":1441.72,"l":1440.98,"n":18,"o":1441.72,"t":"2026-10-02T20:45:00Z","v":37,"vw":1441.35},{"c":1441,"h":1441,"l":1441,"n":1,"o":1441,"t":"2026-10-02T21:00:00Z","v":10,"vw":1441},{"c":1439.2,"h":1439.2,"l":1439.2,"n":4,"o":1439.2,"t":"2026-10-02T21:30:00Z","v":100,"vw":1439.2},{"c":1439.06,"h":1441,"l":1439.06,"n":22,"o":1441,"t":"2026-10-02T21:45:00Z","v":146,"vw":1440.011783},{"c":1440,"h":1440,"l":1440,"n":3,"o":1440,"t":"2026-10-02T22:00:00Z","v":400,"vw":1440},{"c":1431.9,"h":1440,"l":1431.01,"n":7,"o":1440,"t":"2026-10-02T22:15:00Z","v":81,"vw":1436.652941},{"c":1449.64,"h":1449.64,"l":1446.58,"n":55,"o":1449,"t":"2026-10-05T08:00:00Z","v":146,"vw":1448.570811},{"c":1439,"h":1440,"l":1436,"n":47,"o":1437.94,"t":"2026-10-05T08:45:00Z","v":171,"vw":1438.506452},{"c":1442.01,"h":1442.01,"l":1442.01,"n":4,"o":1442.01,"t":"2026-10-05T09:00:00Z","v":18,"vw":1442.01},{"c":1449,"h":1450.898,"l":1447,"n":6,"o":1450.898,"t":"2026-10-05T09:15:00Z","v":52,"vw":1448.4745},{"c":1440,"h":1441.04,"l":1440,"n":12,"o":1441,"t":"2026-10-05T09:30:00Z","v":117,"vw":1440.904615},{"c":1436.71,"h":1437,"l":1436.64,"n":10,"o":1436.64,"t":"2026-10-05T10:00:00Z","v":85,"vw":1436.833077},{"c":1432.69,"h":1432.69,"l":1432.69,"n":1,"o":1432.69,"t":"2026-10-05T10:30:00Z","v":10,"vw":1432.69},{"c":1431.92,"h":1431.92,"l":1431.92,"n":12,"o":1431.92,"t":"2026-10-05T11:00:00Z","v":60,"vw":1431.92},{"c":1433.39,"h":1433.4,"l":1433.39,"n":2,"o":1433.4,"t":"2026-10-05T11:15:00Z","v":20,"vw":1433.395},{"c":1434.98,"h":1434.98,"l":1430,"n":9,"o":1430,"t":"2026-10-05T11:45:00Z","v":434,"vw":1430.115814},{"c":1433,"h":1433,"l":1430,"n":2,"o":1430,"t":"2026-10-05T12:00:00Z","v":154,"vw":1430.584416},{"c":1429.58,"h":1429.58,"l":1429.58,"n":11,"o":1429.58,"t":"2026-10-05T12:15:00Z","v":52,"vw":1429.58},{"c":1425,"h":1427.99,"l":1425,"n":8,"o":1427.99,"t":"2026-10-05T12:30:00Z","v":61,"vw":1425.7475},{"c":1429.99,"h":1429.99,"l":1420.7074,"n":8,"o":1424.79,"t":"2026-10-05T12:45:00Z","v":72,"vw":1425.162467},{"c":1429.95,"h":1429.95,"l":1429.95,"n":2,"o":1429.95,"t":"2026-10-05T13:00:00Z","v":28,"vw":1429.95},{"c":1447.75,"h":1448.41,"l":1426.65,"n":110,"o":1426.65,"t":"2026-10-05T13:15:00Z","v":884,"vw":1441.868119},{"c":1445.195,"h":1459.9995,"l":1433.18,"n":2251,"o":1444.412,"t":"2026-10-05T13:30:00Z","v":26274,"vw":1448.491858},{"c":1453.925,"h":1453.97,"l":1434.31,"n":1502,"o":1443.91,"t":"2026-10-05T13:45:00Z","v":22254,"vw":1441.065928},{"c":1446.2475,"h":1455.82,"l":1442.9,"n":1509,"o":1454.68,"t":"2026-10-05T14:00:00Z","v":20676,"vw":1448.228643},{"c":1460,"h":1460.12,"l":1448.13,"n":1214,"o":1448.13,"t":"2026-10-05T14:15:00Z","v":9735,"vw":1453.109917},{"c":1461.4,"h":1462.5,"l":1452.98,"n":1622,"o":1459.755,"t":"2026-10-05T14:30:00Z","v":14266,"vw":1457.740129},{"c":1460.485,"h":1465.5,"l":1458.68,"n":1687,"o":1461.22,"t":"2026-10-05T14:45:00Z","v":19850,"vw":1462.677728},{"c":1441.305,"h":1460.59,"l":1438.5,"n":1463,"o":1460.485,"t":"2026-10-05T15:00:00Z","v":27353,"vw":1449.160258},{"c":1443.945,"h":1445.39,"l":1435.435,"n":1328,"o":1441.31,"t":"2026-10-05T15:15:00Z","v":18377,"vw":1438.895819},{"c":1434.79,"h":1448.29,"l":1432.38,"n":1517,"o":1443.155,"t":"2026-10-05T15:30:00Z","v":19541,"vw":1442.6313},{"c":1436.01,"h":1438.6242,"l":1432.7,"n":837,"o":1434.79,"t":"2026-10-05T15:45:00Z","v":7600,"vw":1435.923628},{"c":1437.91,"h":1439.57,"l":1434.135,"n":772,"o":1435.97,"t":"2026-10-05T16:00:00Z","v":5052,"vw":1436.785165},{"c":1438.07,"h":1440.82,"l":1435.5,"n":871,"o":1437.91,"t":"2026-10-05T16:15:00Z","v":8352,"vw":1438.256947},{"c":1443.785,"h":1444.96,"l":1437.265,"n":766,"o":1438.745,"t":"2026-10-05T16:30:00Z","v":5743,"vw":1441.248985},{"c":1440.37,"h":1443.82,"l":1439.675,"n":847,"o":1443.33,"t":"2026-10-05T16:45:00Z","v":6574,"vw":1442.094215},{"c":1443.42,"h":1445.545,"l":1439.505,"n":746,"o":1440.37,"t":"2026-10-05T17:00:00Z","v":6493,"vw":1443.150773},{"c":1444.21,"h":1448.355,"l":1443.42,"n":1027,"o":1443.42,"t":"2026-10-05T17:15:00Z","v":12250,"vw":1446.065557},{"c":1450.97,"h":1453.38,"l":1444.59,"n":836,"o":1444.59,"t":"2026-10-05T17:30:00Z","v":7278,"vw":1450.060958},{"c":1456.42,"h":1458.19,"l":1450.96,"n":1155,"o":1452.85,"t":"2026-10-05T17:45:00Z","v":10630,"vw":1453.948999},{"c":1455.075,"h":1456.59,"l":1453.54,"n":1162,"o":1456.28,"t":"2026-10-05T18:00:00Z","v":14559,"vw":1455.1492},{"c":1459.95,"h":1460.26,"l":1451.7,"n":1050,"o":1455.085,"t":"2026-10-05T18:15:00Z","v":10836,"vw":1455.972123},{"c":1455.73,"h":1460.7832,"l":1454.23,"n":1039,"o":1459.95,"t":"2026-10-05T18:30:00Z","v":8805,"vw":1458.165209},{"c":1457.17,"h":1457.305,"l":1451.32,"n":1373,"o":1455.73,"t":"2026-10-05T18:45:00Z","v":13724,"vw":1454.86229},{"c":1466.485,"h":1468.55,"l":1456.54,"n":2225,"o":1456.855,"t":"2026-10-05T19:00:00Z","v":26731,"vw":1463.749064},{"c":1469.21,"h":1471.11,"l":1461.32,"n":1978,"o":1466.51,"t":"2026-10-05T19:15:00Z","v":25588,"vw":1466.834903},{"c":1473.4,"h":1474.16,"l":1468.63,"n":2585,"o":1469.72,"t":"2026-10-05T19:30:00Z","v":29583,"vw":1472.063641},{"c":1479.89,"h":1482.97,"l":1472.65,"n":10895,"o":1472.65,"t":"2026-10-05T19:45:00Z","v":118657,"vw":1478.871163},{"c":1480.89,"h":1480.89,"l":1479.89,"n":111,"o":1479.89,"t":"2026-10-05T20:00:00Z","v":156560,"vw":1479.890185},{"c":1479.9,"h":1479.9,"l":1479.9,"n":2,"o":1479.9,"t":"2026-10-05T21:30:00Z","v":18,"vw":1479.9},{"c":1480,"h":1480,"l":1480,"n":4,"o":1480,"t":"2026-10-05T22:00:00Z","v":13,"vw":1480},{"c":1488.98,"h":1490,"l":1484.01,"n":149,"o":1485,"t":"2026-10-06T08:00:00Z","v":416,"vw":1486.215705},{"c":1483.8,"h":1483.8,"l":1483.8,"n":14,"o":1483.8,"t":"2026-10-06T10:00:00Z","v":30,"vw":1483.8},{"c":1499.9882,"h":1499.9882,"l":1499.9882,"n":2,"o":1499.9882,"t":"2026-10-06T10:45:00Z","v":15,"vw":1499.9882},{"c":1495,"h":1495,"l":1483.96,"n":18,"o":1483.96,"t":"2026-10-06T11:00:00Z","v":87,"vw":1490.370571},{"c":1489.75,"h":1489.75,"l":1489.75,"n":2,"o":1489.75,"t":"2026-10-06T11:30:00Z","v":20,"vw":1489.75},{"c":1490,"h":1490,"l":1490,"n":3,"o":1490,"t":"2026-10-06T11:45:00Z","v":14,"vw":1490},{"c":1496,"h":1496,"l":1494,"n":5,"o":1494,"t":"2026-10-06T12:15:00Z","v":56,"vw":1495.0736},{"c":1484.1,"h":1487.29,"l":1484.1,"n":8,"o":1487.29,"t":"2026-10-06T12:30:00Z","v":72,"vw":1486.730351},{"c":1484.2,"h":1487.11,"l":1484.2,"n":12,"o":1487.09,"t":"2026-10-06T12:45:00Z","v":77,"vw":1485.942},{"c":1488,"h":1488,"l":1488,"n":7,"o":1488,"t":"2026-10-06T13:00:00Z","v":43,"vw":1488},{"c":1485.81,"h":1485.81,"l":1485.81,"n":3,"o":1485.81,"t":"2026-10-06T13:15:00Z","v":13,"vw":1485.81},{"c":1475.48,"h":1491.64,"l":1473.64,"n":1944,"o":1488.98,"t":"2026-10-06T13:30:00Z","v":17146,"vw":1483.022601},{"c":1469.105,"h":1478.32,"l":1465.14,"n":2084,"o":1478.14,"t":"2026-10-06T13:45:00Z","v":15177,"vw":1471.555038},{"c":1471.28,"h":1471.85,"l":1463.77,"n":2345,"o":1468.24,"t":"2026-10-06T14:00:00Z","v":15363,"vw":1467.885725},{"c":1465.37,"h":1471.8789,"l":1458.79,"n":1575,"o":1470.695,"t":"2026-10-06T14:15:00Z","v":12322,"vw":1465.355235},{"c":1473.05,"h":1473.96,"l":1463.785,"n":1588,"o":1463.875,"t":"2026-10-06T14:30:00Z","v":9781,"vw":1468.640184},{"c":1472.645,"h":1475.89,"l":1470.4902,"n":1289,"o":1474.51,"t":"2026-10-06T14:45:00Z","v":8076,"vw":1473.772575},{"c":1474.57,"h":1474.99,"l":1469.935,"n":1567,"o":1472.645,"t":"2026-10-06T15:00:00Z","v":10412,"vw":1472.290532},{"c":1475.26,"h":1477.26,"l":1472.77,"n":1493,"o":1475.08,"t":"2026-10-06T15:15:00Z","v":15066,"vw":1475.516863},{"c":1472.17,"h":1475.06,"l":1470.0275,"n":885,"o":1474.13,"t":"2026-10-06T15:30:00Z","v":6647,"vw":1472.465111},{"c":1471.99,"h":1473.97,"l":1470.09,"n":875,"o":1471.56,"t":"2026-10-06T15:45:00Z","v":6429,"vw":1471.923499},{"c":1477.95,"h":1477.95,"l":1470.5188,"n":914,"o":1471.505,"t":"2026-10-06T16:00:00Z","v":8668,"vw":1473.512963},{"c":1479.01,"h":1480.09,"l":1476.2267,"n":549,"o":1476.2267,"t":"2026-10-06T16:15:00Z","v":3208,"vw":1478.864421},{"c":1474.615,"h":1479.74,"l":1474.1,"n":823,"o":1479.45,"t":"2026-10-06T16:30:00Z","v":7312,"vw":1477.174725},{"c":1477.5175,"h":1478.86,"l":1474.2736,"n":723,"o":1475.13,"t":"2026-10-06T16:45:00Z","v":5110,"vw":1476.623789},{"c":1473.57,"h":1476.87,"l":1471.74,"n":654,"o":1476.8,"t":"2026-10-06T17:00:00Z","v":4939,"vw":1474.593817},{"c":1475.35,"h":1476.68,"l":1472.575,"n":622,"o":1472.9737,"t":"2026-10-06T17:15:00Z","v":4083,"vw":1474.62026},{"c":1478.81,"h":1479.43,"l":1474.99,"n":726,"o":1476.23,"t":"2026-10-06T17:30:00Z","v":4566,"vw":1478.028585},{"c":1474.44,"h":1479.57,"l":1474.26,"n":725,"o":1478.805,"t":"2026-10-06T17:45:00Z","v":6793,"vw":1477.643972},{"c":1474.01,"h":1477.0499,"l":1471.03,"n":958,"o":1474.52,"t":"2026-10-06T18:00:00Z","v":6811,"vw":1473.120706},{"c":1467.34,"h":1474.77,"l":1465.75,"n":1310,"o":1474.77,"t":"2026-10-06T18:15:00Z","v":11350,"vw":1470.099396},{"c":1471.33,"h":1471.705,"l":1466.195,"n":1241,"o":1467.7,"t":"2026-10-06T18:30:00Z","v":10967,"vw":1468.15828},{"c":1476.71,"h":1476.71,"l":1471.59,"n":1088,"o":1471.65,"t":"2026-10-06T18:45:00Z","v":9822,"vw":1474.48875},{"c":1474.31,"h":1477.91,"l":1472.6,"n":1166,"o":1476.25,"t":"2026-10-06T19:00:00Z","v":10210,"vw":1475.371922},{"c":1474.765,"h":1476.44,"l":1470.96,"n":1424,"o":1474.23,"t":"2026-10-06T19:15:00Z","v":13229,"vw":1473.967111},{"c":1470.235,"h":1474.37,"l":1466.0804,"n":2156,"o":1474.37,"t":"2026-10-06T19:30:00Z","v":18562,"vw":1468.980492},{"c":1474.44,"h":1476.08,"l":1464.52,"n":6205,"o":1470.01,"t":"2026-10-06T19:45:00Z","v":47167,"vw":1471.66296},{"c":1478.59,"h":1485,"l":1455.3,"n":138,"o":1474.38,"t":"2026-10-06T20:00:00Z","v":80484,"vw":1473.691466},{"c":1473.69,"h":1473.69,"l":1473.69,"n":2,"o":1473.69,"t":"2026-10-06T20:45:00Z","v":20,"vw":1473.69},{"c":1472.85,"h":1472.85,"l":1470.01,"n":3,"o":1470.01,"t":"2026-10-06T22:30:00Z","v":125,"vw":1472.376667},{"c":1468.0283,"h":1471.99,"l":1468.0283,"n":2,"o":1471.99,"t":"2026-10-06T23:00:00Z","v":101,"vw":1471.597752},{"c":1468.17,"h":1468.17,"l":1461.08,"n":114,"o":1462.82,"t":"2026-10-07T08:00:00Z","v":411,"vw":1464.905373},{"c":1460,"h":1460,"l":1459.88,"n":16,"o":1459.88,"t":"2026-10-07T08:45:00Z","v":300,"vw":1459.995604},{"c":1460,"h":1462.07,"l":1460,"n":6,"o":1460,"t":"2026-10-07T09:15:00Z","v":44,"vw":1461.084286},{"c":1445.01,"h":1461.32,"l":1430,"n":15,"o":1461.32,"t":"2026-10-07T11:00:00Z","v":100,"vw":1447.201039},{"c":1445.01,"h":1445.01,"l":1445.01,"n":1,"o":1445.01,"t":"2026-10-07T11:15:00Z","v":50,"vw":1445.01},{"c":1446.1,"h":1461.32,"l":1435,"n":14,"o":1446.34,"t":"2026-10-07T11:30:00Z","v":129,"vw":1445.132383},{"c":1466.32,"h":1466.32,"l":1466.32,"n":3,"o":1466.32,"t":"2026-10-07T12:00:00Z","v":14,"vw":1466.32},{"c":1452,"h":1454.88,"l":1452,"n":6,"o":1454.88,"t":"2026-10-07T12:15:00Z","v":40,"vw":1453.745455},{"c":1435,"h":1435,"l":1435,"n":1,"o":1435,"t":"2026-10-07T13:00:00Z","v":12,"vw":1435},{"c":1440.2,"h":1444.95,"l":1438.99,"n":93,"o":1441.8,"t":"2026-10-07T13:15:00Z","v":651,"vw":1440.775531},{"c":1438.67,"h":1450.705,"l":1432.84,"n":2026,"o":1443.49,"t":"2026-10-07T13:30:00Z","v":15781,"vw":1441.494074},{"c":1430.1,"h":1437.93,"l":1412.68,"n":2502,"o":1437.93,"t":"2026-10-07T13:45:00Z","v":18638,"vw":1423.22779},{"c":1426.34,"h":1430.23,"l":1420.35,"n":1527,"o":1429.76,"t":"2026-10-07T14:00:00Z","v":11181,"vw":1424.429949},{"c":1434.29,"h":1434.7244,"l":1422.72,"n":1267,"o":1426.93,"t":"2026-10-07T14:15:00Z","v":8286,"vw":1429.186513},{"c":1430.14,"h":1435.05,"l":1428.85,"n":1140,"o":1432.66,"t":"2026-10-07T14:30:00Z","v":6142,"vw":1431.782164},{"c":1426.48,"h":1431.99,"l":1423.12,"n":1080,"o":1430.17,"t":"2026-10-07T14:45:00Z","v":9216,"vw":1425.985116},{"c":1424.695,"h":1426.615,"l":1420.65,"n":1029,"o":1426.615,"t":"2026-10-07T15:00:00Z","v":6495,"vw":1424.15391},{"c":1419.825,"h":1427.67,"l":1416.88,"n":1070,"o":1424.7725,"t":"2026-10-07T15:15:00Z","v":6277,"vw":1422.615457},{"c":1423.18,"h":1424.42,"l":1417.71,"n":1214,"o":1419.32,"t":"2026-10-07T15:30:00Z","v":7256,"vw":1421.352051},{"c":1418.99,"h":1424.88,"l":1417.73,"n":1105,"o":1423.12,"t":"2026-10-07T15:45:00Z","v":6437,"vw":1422.172405},{"c":1423.57,"h":1424.897079,"l":1419.03,"n":1275,"o":1419.03,"t":"2026-10-07T16:00:00Z","v":7996,"vw":1422.877589},{"c":1422.75,"h":1423.42,"l":1420.4,"n":710,"o":1423.3201,"t":"2026-10-07T16:15:00Z","v":4613,"vw":1422.186295},{"c":1422.34,"h":1424.53,"l":1421.05,"n":929,"o":1422.49,"t":"2026-10-07T16:30:00Z","v":6640,"vw":1422.746428},{"c":1425.31,"h":1425.4881,"l":1422.35,"n":650,"o":1422.65,"t":"2026-10-07T16:45:00Z","v":4495,"vw":1423.332088},{"c":1425.37,"h":1429.23,"l":1423.75,"n":751,"o":1424.86,"t":"2026-10-07T17:00:00Z","v":4418,"vw":1426.800631},{"c":1427.105,"h":1428.66,"l":1423.47,"n":772,"o":1425.37,"t":"2026-10-07T17:15:00Z","v":6799,"vw":1425.536656},{"c":1429.2,"h":1430.02,"l":1425.4801,"n":844,"o":1425.94,"t":"2026-10-07T17:30:00Z","v":6864,"vw":1428.6937},{"c":1425.85,"h":1428.98,"l":1425.24,"n":608,"o":1428.935,"t":"2026-10-07T17:45:00Z","v":3452,"vw":1426.752583},{"c":1428.62,"h":1431.54,"l":1425.16,"n":1104,"o":1426.52,"t":"2026-10-07T18:00:00Z","v":7512,"vw":1428.739406},{"c":1429.86,"h":1430.97,"l":1427.44,"n":720,"o":1428.98,"t":"2026-10-07T18:15:00Z","v":5753,"vw":1429.219479},{"c":1423.86,"h":1430.29,"l":1422.415,"n":1288,"o":1430.09,"t":"2026-10-07T18:30:00Z","v":10982,"vw":1424.913831},{"c":1420.105,"h":1423.86,"l":1419.56,"n":1151,"o":1423.85,"t":"2026-10-07T18:45:00Z","v":10055,"vw":1421.69694},{"c":1422.82,"h":1423.65,"l":1418.54,"n":1515,"o":1419.995,"t":"2026-10-07T19:00:00Z","v":10661,"vw":1420.797078},{"c":1426.805,"h":1426.93,"l":1420.56,"n":1312,"o":1422.9,"t":"2026-10-07T19:15:00Z","v":9323,"vw":1423.867328},{"c":1434.26,"h":1436,"l":1427.24,"n":1929,"o":1427.24,"t":"2026-10-07T19:30:00Z","v":14482,"vw":1432.647083},{"c":1426.08,"h":1433.3,"l":1419.01,"n":6162,"o":1433.3,"t":"2026-10-07T19:45:00Z","v":72613,"vw":1426.175459},{"c":1425.98,"h":1425.98,"l":1425.98,"n":105,"o":1425.98,"t":"2026-10-07T20:00:00Z","v":184534,"vw":1425.98},{"c":1429.01,"h":1429.01,"l":1425.59,"n":26,"o":1426.01,"t":"2026-10-07T20:15:00Z","v":554,"vw":1426.443839},{"c":1425.98,"h":1445,"l":1425.98,"n":3,"o":1445,"t":"2026-10-07T20:30:00Z","v":71,"vw":1428.697143},{"c":1423.97,"h":1423.97,"l":1423.97,"n":3,"o":1423.97,"t":"2026-10-07T21:30:00Z","v":20,"vw":1423.97},{"c":1425.92,"h":1425.92,"l":1425.92,"n":1,"o":1425.92,"t":"2026-10-07T22:15:00Z","v":11,"vw":1425.92},{"c":1430,"h":1430,"l":1430,"n":1,"o":1430,"t":"2026-10-07T23:00:00Z","v":10,"vw":1430},{"c":1432,"h":1433.1,"l":1431.7,"n":11,"o":1433.1,"t":"2026-10-07T23:45:00Z","v":111,"vw":1432.662444},{"c":1415,"h":1419.69,"l":1415,"n":119,"o":1416.18,"t":"2026-10-08T08:00:00Z","v":595,"vw":1417.724938},{"c":1414.82,"h":1414.99,"l":1414.82,"n":4,"o":1414.99,"t":"2026-10-08T08:15:00Z","v":39,"vw":1414.876667},{"c":1405,"h":1410.11,"l":1405,"n":15,"o":1410.11,"t":"2026-10-08T08:45:00Z","v":140,"vw":1405.785049},{"c":1406,"h":1406,"l":1405.99,"n":2,"o":1405.99,"t":"2026-10-08T09:00:00Z","v":20,"vw":1405.995},{"c":1400.2,"h":1400.2,"l":1400,"n":26,"o":1400,"t":"2026-10-08T10:00:00Z","v":118,"vw":1400.043333},{"c":1400,"h":1400,"l":1400,"n":12,"o":1400,"t":"2026-10-08T10:15:00Z","v":65,"vw":1400},{"c":1400,"h":1400,"l":1400,"n":5,"o":1400,"t":"2026-10-08T10:30:00Z","v":29,"vw":1400},{"c":1400,"h":1403.99,"l":1398,"n":106,"o":1401.15,"t":"2026-10-08T11:00:00Z","v":660,"vw":1400.455755},{"c":1399.19,"h":1399.19,"l":1399.19,"n":1,"o":1399.19,"t":"2026-10-08T11:15:00Z","v":15,"vw":1399.19},{"c":1401,"h":1401,"l":1397.9,"n":21,"o":1398.85,"t":"2026-10-08T11:30:00Z","v":242,"vw":1399.357212},{"c":1400,"h":1401,"l":1400,"n":6,"o":1401,"t":"2026-10-08T11:45:00Z","v":95,"vw":1400.128048},{"c":1397.04,"h":1398.3,"l":1395.53,"n":11,"o":1395.53,"t":"2026-10-08T12:00:00Z","v":93,"vw":1397.427794},{"c":1393.35,"h":1393.35,"l":1393.35,"n":1,"o":1393.35,"t":"2026-10-08T12:15:00Z","v":10,"vw":1393.35},{"c":1404,"h":1404,"l":1399.7,"n":8,"o":1404,"t":"2026-10-08T12:30:00Z","v":52,"vw":1401.85},{"c":1403,"h":1403,"l":1398.95,"n":16,"o":1398.95,"t":"2026-10-08T12:45:00Z","v":15547,"vw":1402.65678},{"c":1403,"h":1403,"l":1402.99,"n":9,"o":1402.99,"t":"2026-10-08T13:00:00Z","v":83,"vw":1402.997674},{"c":1405,"h":1411.89,"l":1405,"n":3,"o":1411.89,"t":"2026-10-08T13:15:00Z","v":26,"vw":1407.756},{"c":1400.34,"h":1414.67,"l":1398.81,"n":1640,"o":1403.88,"t":"2026-10-08T13:30:00Z","v":15064,"vw":1405.170399},{"c":1384.27,"h":1401.26,"l":1380.57,"n":2131,"o":1399.52,"t":"2026-10-08T13:45:00Z","v":16687,"vw":1391.371649},{"c":1392.53,"h":1397.77,"l":1385.23,"n":1889,"o":1385.23,"t":"2026-10-08T14:00:00Z","v":23152,"vw":1393.631516},{"c":1409.705,"h":1411.885,"l":1391.81,"n":1473,"o":1392.54,"t":"2026-10-08T14:15:00Z","v":15031,"vw":1403.134316},{"c":1405.44,"h":1409.7,"l":1401.1,"n":1579,"o":1409.7,"t":"2026-10-08T14:30:00Z","v":9291,"vw":1404.749026},{"c":1404.57,"h":1406.6,"l":1400.13,"n":1187,"o":1405.45,"t":"2026-10-08T14:45:00Z","v":7936,"vw":1403.944162},{"c":1396.52,"h":1405.5666,"l":1396.36,"n":1121,"o":1404.51,"t":"2026-10-08T15:00:00Z","v":7510,"vw":1399.468918},{"c":1404.39,"h":1404.39,"l":1396.53,"n":1058,"o":1396.53,"t":"2026-10-08T15:15:00Z","v":6932,"vw":1401.100842},{"c":1406.24,"h":1407.71,"l":1402.23,"n":1015,"o":1403.32,"t":"2026-10-08T15:30:00Z","v":9042,"vw":1405.411279},{"c":1403.01,"h":1409.995,"l":1401.0001,"n":733,"o":1404.91,"t":"2026-10-08T15:45:00Z","v":5170,"vw":1406.806969},{"c":1407.79,"h":1409.7899,"l":1401,"n":808,"o":1401,"t":"2026-10-08T16:00:00Z","v":4765,"vw":1406.572257},{"c":1412,"h":1416.62,"l":1407.52,"n":1144,"o":1408.155,"t":"2026-10-08T16:15:00Z","v":6908,"vw":1412.602729},{"c":1403.075,"h":1415.21,"l":1402,"n":1131,"o":1412.41,"t":"2026-10-08T16:30:00Z","v":7710,"vw":1411.121162},{"c":1378.365,"h":1402.7925,"l":1377.355,"n":2669,"o":1402.57,"t":"2026-10-08T16:45:00Z","v":18891,"vw":1386.333416},{"c":1378.36,"h":1381.78,"l":1370,"n":2850,"o":1378.365,"t":"2026-10-08T17:00:00Z","v":21585,"vw":1374.822393},{"c":1359.8,"h":1379.4,"l":1356,"n":2825,"o":1378.36,"t":"2026-10-08T17:15:00Z","v":22072,"vw":1366.047762},{"c":1376.02,"h":1380.42,"l":1361.79,"n":2662,"o":1361.79,"t":"2026-10-08T17:30:00Z","v":19219,"vw":1372.364785},{"c":1375.91,"h":1378.355,"l":1370.88,"n":1748,"o":1374.37,"t":"2026-10-08T17:45:00Z","v":11600,"vw":1374.563126},{"c":1379.295,"h":1383.375,"l":1375.46,"n":2048,"o":1375.915,"t":"2026-10-08T18:00:00Z","v":23363,"vw":1379.534656},{"c":1380.665,"h":1386.4582,"l":1377.34,"n":2419,"o":1379.43,"t":"2026-10-08T18:15:00Z","v":21143,"vw":1381.192702},{"c":1366.99,"h":1382.23,"l":1364.33,"n":1886,"o":1382.23,"t":"2026-10-08T18:30:00Z","v":17534,"vw":1371.356735},{"c":1361.41,"h":1370.43,"l":1361.41,"n":1866,"o":1366.93,"t":"2026-10-08T18:45:00Z","v":14845,"vw":1366.679542},{"c":1359.945,"h":1364,"l":1355.56,"n":3057,"o":1361.41,"t":"2026-10-08T19:00:00Z","v":30102,"vw":1359.523476},{"c":1362.25,"h":1366.2599,"l":1355.97,"n":3267,"o":1359.945,"t":"2026-10-08T19:15:00Z","v":24842,"vw":1360.216381},{"c":1353.98,"h":1364.5,"l":1349.39,"n":4524,"o":1363.64,"t":"2026-10-08T19:30:00Z","v":40447,"vw":1355.737711},{"c":1370.67,"h":1372.6,"l":1352.32,"n":11467,"o":1354.28,"t":"2026-10-08T19:45:00Z","v":126349,"vw":1366.272242},{"c":1374.12,"h":1374.12,"l":1369.8,"n":211,"o":1370.27,"t":"2026-10-08T20:00:00Z","v":280903,"vw":1369.817251},{"c":1375.3,"h":1375.4,"l":1374.51,"n":6,"o":1374.51,"t":"2026-10-08T20:30:00Z","v":41,"vw":1375.090909},{"c":1377.06,"h":1378.195,"l":1377.06,"n":2,"o":1378.195,"t":"2026-10-08T20:45:00Z","v":358,"vw":1378.163296},{"c":1360.75,"h":1374.56,"l":1360.75,"n":33,"o":1374.56,"t":"2026-10-08T21:15:00Z","v":324,"vw":1368.715364},{"c":1371,"h":1371,"l":1371,"n":10,"o":1371,"t":"2026-10-08T22:00:00Z","v":49,"vw":1371},{"c":1369.8,"h":1369.8,"l":1369.8,"n":10,"o":1369.8,"t":"2026-10-08T23:30:00Z","v":54,"vw":1369.8},{"c":1375.55,"h":1375.55,"l":1375.55,"n":2,"o":1375.55,"t":"2026-10-08T23:45:00Z","v":11,"vw":1375.55},{"c":1401.98,"h":1402.45,"l":1383.5,"n":175,"o":1400.02,"t":"2026-10-09T08:00:00Z","v":684,"vw":1390.783094},{"c":1385.05,"h":1385.05,"l":1385.05,"n":2,"o":1385.05,"t":"2026-10-09T09:30:00Z","v":38,"vw":1385.05},{"c":1392.01,"h":1392.01,"l":1392.01,"n":1,"o":1392.01,"t":"2026-10-09T10:00:00Z","v":10,"vw":1392.01},{"c":1385,"h":1391,"l":1385,"n":14,"o":1391,"t":"2026-10-09T11:00:00Z","v":104,"vw":1387.367069},{"c":1393.06,"h":1393.06,"l":1392.87,"n":27,"o":1392.87,"t":"2026-10-09T11:30:00Z","v":77,"vw":1392.981765},{"c":1394.78,"h":1394.78,"l":1394.78,"n":4,"o":1394.78,"t":"2026-10-09T11:45:00Z","v":25,"vw":1394.78},{"c":1396,"h":1396,"l":1394,"n":12,"o":1394,"t":"2026-10-09T12:15:00Z","v":84,"vw":1394.997},{"c":1395.06,"h":1395.06,"l":1395.06,"n":7,"o":1395.06,"t":"2026-10-09T12:45:00Z","v":25,"vw":1395.06},{"c":1396,"h":1396,"l":1396,"n":2,"o":1396,"t":"2026-10-09T13:00:00Z","v":21,"vw":1396},{"c":1397.41,"h":1408.047,"l":1395,"n":38,"o":1396.01,"t":"2026-10-09T13:15:00Z","v":358,"vw":1398.69004},{"c":1383.41,"h":1401.76,"l":1382.14,"n":2302,"o":1396.53,"t":"2026-10-09T13:30:00Z","v":24091,"vw":1394.365956},{"c":1374.085,"h":1383.39,"l":1367.43,"n":2554,"o":1381.785,"t":"2026-10-09T13:45:00Z","v":21728,"vw":1375.480871},{"c":1371.715,"h":1381.56,"l":1366.05,"n":1843,"o":1375.72,"t":"2026-10-09T14:00:00Z","v":15224,"vw":1374.050275},{"c":1375.355,"h":1376.565,"l":1371.71,"n":1193,"o":1371.715,"t":"2026-10-09T14:15:00Z","v":9073,"vw":1373.79934},{"c":1371.66,"h":1380.42,"l":1367.26,"n":1387,"o":1375.265,"t":"2026-10-09T14:30:00Z","v":9581,"vw":1373.755528},{"c":1381.67,"h":1383.9,"l":1369.52,"n":1255,"o":1371.075,"t":"2026-10-09T14:45:00Z","v":8656,"vw":1379.23977},{"c":1367.47,"h":1381.45,"l":1367.47,"n":1328,"o":1380.6,"t":"2026-10-09T15:00:00Z","v":15399,"vw":1374.395033},{"c":1361.005,"h":1369.47,"l":1361,"n":1116,"o":1366.04,"t":"2026-10-09T15:15:00Z","v":9124,"vw":1366.578747},{"c":1360.62,"h":1366.69,"l":1358.95,"n":1188,"o":1360.07,"t":"2026-10-09T15:30:00Z","v":10621,"vw":1361.456338},{"c":1352.905,"h":1361.16,"l":1352.905,"n":981,"o":1360.15,"t":"2026-10-09T15:45:00Z","v":6934,"vw":1358.010267},{"c":1361.195,"h":1361.66,"l":1351.26,"n":1535,"o":1353.08,"t":"2026-10-09T16:00:00Z","v":15019,"vw":1356.09533},{"c":1362.11,"h":1362.24,"l":1355.33,"n":896,"o":1361.19,"t":"2026-10-09T16:15:00Z","v":6514,"vw":1359.218083},{"c":1356.16,"h":1363.96,"l":1355.63,"n":967,"o":1362.11,"t":"2026-10-09T16:30:00Z","v":6470,"vw":1360.010628},{"c":1356.19,"h":1359.6899,"l":1354.725,"n":982,"o":1356.18,"t":"2026-10-09T16:45:00Z","v":6788,"vw":1356.535005},{"c":1358.82,"h":1359.18,"l":1355.01,"n":761,"o":1356.33,"t":"2026-10-09T17:00:00Z","v":5455,"vw":1356.867887},{"c":1362.96,"h":1364.5828,"l":1358.46,"n":618,"o":1358.67,"t":"2026-10-09T17:15:00Z","v":4884,"vw":1361.513006},{"c":1368.615,"h":1371.96,"l":1363.32,"n":1085,"o":1364.06,"t":"2026-10-09T17:30:00Z","v":14531,"vw":1369.06889},{"c":1368.71,"h":1371.33,"l":1367.49,"n":759,"o":1368.76,"t":"2026-10-09T17:45:00Z","v":6455,"vw":1369.578667},{"c":1370.06,"h":1371.49,"l":1366.38,"n":914,"o":1368.35,"t":"2026-10-09T18:00:00Z","v":6826,"vw":1368.750678},{"c":1369.59,"h":1371.88,"l":1366.68,"n":844,"o":1370.15,"t":"2026-10-09T18:15:00Z","v":6110,"vw":1369.473988},{"c":1371.03,"h":1371.44,"l":1367.49,"n":1235,"o":1369.59,"t":"2026-10-09T18:30:00Z","v":12066,"vw":1369.786979},{"c":1373.63,"h":1375.32,"l":1370.3,"n":1179,"o":1370.995,"t":"2026-10-09T18:45:00Z","v":10172,"vw":1372.728552},{"c":1375.04,"h":1375.468,"l":1371.8,"n":1051,"o":1373.6325,"t":"2026-10-09T19:00:00Z","v":7494,"vw":1373.766413},{"c":1377.48,"h":1378.33,"l":1375.66,"n":1411,"o":1375.66,"t":"2026-10-09T19:15:00Z","v":12073,"vw":1377.31342},{"c":1378.38,"h":1380.56,"l":1377.09,"n":1719,"o":1377.65,"t":"2026-10-09T19:30:00Z","v":17537,"vw":1378.95475},{"c":1385.28,"h":1387.3,"l":1378.74,"n":5615,"o":1379,"t":"2026-10-09T19:45:00Z","v":49605,"vw":1383.988237},{"c":1384.94,"h":1386.29,"l":1384.94,"n":109,"o":1386.29,"t":"2026-10-09T20:00:00Z","v":113760,"vw":1386.289387},{"c":1385,"h":1385,"l":1385,"n":2,"o":1385,"t":"2026-10-09T20:15:00Z","v":43,"vw":1385},{"c":1385,"h":1385,"l":1385,"n":1,"o":1385,"t":"2026-10-09T21:30:00Z","v":20,"vw":1385},{"c":1385,"h":1385,"l":1385,"n":3,"o":1385,"t":"2026-10-09T22:30:00Z","v":16,"vw":1385},{"c":1384,"h":1384,"l":1384,"n":4,"o":1384,"t":"2026-10-09T23:00:00Z","v":24,"vw":1384},{"c":1386,"h":1386,"l":1386,"n":1,"o":1386,"t":"2026-10-09T23:15:00Z","v":10,"vw":1386},{"c":1388,"h":1388,"l":1388,"n":5,"o":1388,"t":"2026-10-09T23:45:00Z","v":16,"vw":1388},{"c":1374.43,"h":1395.142,"l":1374.43,"n":9,"o":1395.142,"t":"2026-10-12T08:00:00Z","v":41,"vw":1385.936667},{"c":1382.72,"h":1382.72,"l":1382.72,"n":3,"o":1382.72,"t":"2026-10-12T08:15:00Z","v":20,"vw":1382.72},{"c":1378,"h":1378,"l":1378,"n":1,"o":1378,"t":"2026-10-12T08:45:00Z","v":75,"vw":1378},{"c":1375.2,"h":1375.2,"l":1375.2,"n":7,"o":1375.2,"t":"2026-10-12T10:15:00Z","v":31,"vw":1375.2},{"c":1367.49,"h":1367.49,"l":1367.49,"n":4,"o":1367.49,"t":"2026-10-12T12:30:00Z","v":21,"vw":1367.49},{"c":1372,"h":1372,"l":1369.42,"n":27,"o":1369.42,"t":"2026-10-12T13:00:00Z","v":100,"vw":1370.412308},{"c":1370.5,"h":1372,"l":1370,"n":9,"o":1372,"t":"2026-10-12T13:15:00Z","v":38,"vw":1370.833333},{"c":1344.89,"h":1365.36,"l":1340.14,"n":1926,"o":1365.36,"t":"2026-10-12T13:30:00Z","v":20580,"vw":1351.099907},{"c":1353.45,"h":1359.13,"l":1345.54,"n":1694,"o":1347,"t":"2026-10-12T13:45:00Z","v":16218,"vw":1352.898374},{"c":1341,"h":1356.7,"l":1341,"n":2676,"o":1353.44,"t":"2026-10-12T14:00:00Z","v":28086,"vw":1346.42451},{"c":1334.4,"h":1346.37,"l":1331.3,"n":3409,"o":1341.1,"t":"2026-10-12T14:15:00Z","v":38990,"vw":1340.160133},{"c":1321.22,"h":1334.77,"l":1321.02,"n":2803,"o":1334.39,"t":"2026-10-12T14:30:00Z","v":33526,"vw":1325.507427},{"c":1332.58,"h":1334.72,"l":1318.29,"n":2458,"o":1321.94,"t":"2026-10-12T14:45:00Z","v":28766,"vw":1325.271061},{"c":1320.855,"h":1333.805,"l":1318.26,"n":2787,"o":1332.58,"t":"2026-10-12T15:00:00Z","v":25345,"vw":1323.704182},{"c":1317.525,"h":1322.945,"l":1316.58,"n":2355,"o":1321.035,"t":"2026-10-12T15:15:00Z","v":22977,"vw":1320.212975},{"c":1328.66,"h":1330.37,"l":1317.31,"n":2089,"o":1317.58,"t":"2026-10-12T15:30:00Z","v":17491,"vw":1323.996743},{"c":1333.19,"h":1333.79,"l":1326.95,"n":1176,"o":1328.46,"t":"2026-10-12T15:45:00Z","v":8569,"vw":1330.696796},{"c":1334.3,"h":1338.05,"l":1332,"n":968,"o":1332.22,"t":"2026-10-12T16:00:00Z","v":7158,"vw":1334.983433},{"c":1332.63,"h":1336.6214,"l":1331.999,"n":1030,"o":1333.28,"t":"2026-10-12T16:15:00Z","v":7149,"vw":1334.215757},{"c":1335.3325,"h":1335.3325,"l":1330.76,"n":1065,"o":1333.08,"t":"2026-10-12T16:30:00Z","v":8261,"vw":1333.219465},{"c":1327.09,"h":1335.44,"l":1327.06,"n":1135,"o":1335.44,"t":"2026-10-12T16:45:00Z","v":8515,"vw":1331.621565},{"c":1325.81,"h":1329.13,"l":1321.69,"n":1840,"o":1328.77,"t":"2026-10-12T17:00:00Z","v":17962,"vw":1325.525066},{"c":1323.16,"h":1326.43,"l":1322.39,"n":1138,"o":1325.325,"t":"2026-10-12T17:15:00Z","v":6901,"vw":1323.775919},{"c":1325.21,"h":1325.42,"l":1322.23,"n":1304,"o":1322.6,"t":"2026-10-12T17:30:00Z","v":8916,"vw":1323.779931},{"c":1322.68,"h":1327,"l":1321.18,"n":1686,"o":1325.265,"t":"2026-10-12T17:45:00Z","v":16027,"vw":1324.294764},{"c":1323.61,"h":1325.775,"l":1321.7,"n":1176,"o":1322.95,"t":"2026-10-12T18:00:00Z","v":9632,"vw":1323.618503},{"c":1322.56,"h":1323.87,"l":1320.66,"n":1371,"o":1322.99,"t":"2026-10-12T18:15:00Z","v":8363,"vw":1322.244476},{"c":1323.18,"h":1324.675,"l":1319.58,"n":1723,"o":1322.7551,"t":"2026-10-12T18:30:00Z","v":14018,"vw":1322.298785},{"c":1319.5,"h":1324.33,"l":1318.35,"n":2104,"o":1323.04,"t":"2026-10-12T18:45:00Z","v":19102,"vw":1321.917205},{"c":1320.39,"h":1325.86,"l":1318.11,"n":2370,"o":1319.71,"t":"2026-10-12T19:00:00Z","v":17385,"vw":1321.759523},{"c":1324.74,"h":1324.74,"l":1316.81,"n":2698,"o":1320.985,"t":"2026-10-12T19:15:00Z","v":23960,"vw":1320.726843},{"c":1324.43,"h":1325.57,"l":1321.64,"n":3109,"o":1324.75,"t":"2026-10-12T19:30:00Z","v":28986,"vw":1324.056281},{"c":1319.18,"h":1324.01,"l":1314.52,"n":8376,"o":1324.01,"t":"2026-10-12T19:45:00Z","v":94459,"vw":1319.513125},{"c":1319.23,"h":1319.23,"l":1319.23,"n":127,"o":1319.23,"t":"2026-10-12T20:00:00Z","v":270844,"vw":1319.23},{"c":1320.2,"h":1320.2,"l":1319.23,"n":2,"o":1319.23,"t":"2026-10-12T20:15:00Z","v":38,"vw":1319.944737},{"c":1310.21,"h":1315.87,"l":1310.21,"n":3,"o":1315.87,"t":"2026-10-12T23:00:00Z","v":211,"vw":1310.506476},{"c":1310.208,"h":1311,"l":1310.208,"n":2,"o":1311,"t":"2026-10-12T23:30:00Z","v":120,"vw":1310.34},{"c":1293.17,"h":1311.94,"l":1293.17,"n":194,"o":1302,"t":"2026-10-13T08:00:00Z","v":790,"vw":1301.945127},{"c":1307.52,"h":1307.52,"l":1307.52,"n":5,"o":1307.52,"t":"2026-10-13T08:30:00Z","v":31,"vw":1307.52},{"c":1307,"h":1307,"l":1307,"n":4,"o":1307,"t":"2026-10-13T09:45:00Z","v":20,"vw":1307},{"c":1304.14,"h":1304.19,"l":1304.14,"n":2,"o":1304.19,"t":"2026-10-13T10:30:00Z","v":20,"vw":1304.165},{"c":1297.89,"h":1301.67,"l":1295,"n":34,"o":1301.67,"t":"2026-10-13T11:00:00Z","v":267,"vw":1296.734531},{"c":1291.8906,"h":1291.8906,"l":1291.5,"n":3,"o":1291.5,"t":"2026-10-13T11:15:00Z","v":496,"vw":1291.515782},{"c":1297,"h":1297,"l":1297,"n":2,"o":1297,"t":"2026-10-13T11:30:00Z","v":34,"vw":1297},{"c":1296.8,"h":1297,"l":1296.8,"n":6,"o":1297,"t":"2026-10-13T11:45:00Z","v":46,"vw":1296.926667},{"c":1299,"h":1299.999,"l":1296.54,"n":25,"o":1296.54,"t":"2026-10-13T12:00:00Z","v":360,"vw":1298.268083},{"c":1298.04,"h":1301.9,"l":1298,"n":39,"o":1299,"t":"2026-10-13T12:15:00Z","v":423,"vw":1298.522323},{"c":1299.5,"h":1299.5,"l":1298.03,"n":31,"o":1298.03,"t":"2026-10-13T12:30:00Z","v":196,"vw":1298.256667},{"c":1298,"h":1298.16,"l":1295.06,"n":34,"o":1295.06,"t":"2026-10-13T12:45:00Z","v":358,"vw":1297.911971},{"c":1296.15,"h":1296.15,"l":1290.2714,"n":21,"o":1294.9975,"t":"2026-10-13T13:00:00Z","v":181,"vw":1294.113145},{"c":1301.4,"h":1301.4,"l":1295.02,"n":9,"o":1295.02,"t":"2026-10-13T13:15:00Z","v":80,"vw":1296.559589},{"c":1310.53,"h":1313.64,"l":1283.98,"n":3954,"o":1294.29,"t":"2026-10-13T13:30:00Z","v":40154,"vw":1303.015776},{"c":1297.985,"h":1314.99,"l":1295.03,"n":1470,"o":1311.165,"t":"2026-10-13T13:45:00Z","v":10838,"vw":1305.480404},{"c":1304.435,"h":1307.68,"l":1297.965,"n":1402,"o":1299.17,"t":"2026-10-13T14:00:00Z","v":12807,"vw":1304.382893},{"c":1294.705,"h":1305.71,"l":1294.06,"n":1296,"o":1304.275,"t":"2026-10-13T14:15:00Z","v":10296,"vw":1299.538482},{"c":1290.055,"h":1295.345,"l":1285.99,"n":1513,"o":1295.345,"t":"2026-10-13T14:30:00Z","v":12510,"vw":1290.911268},{"c":1287.28,"h":1290.98,"l":1284.98,"n":1710,"o":1289.77,"t":"2026-10-13T14:45:00Z","v":15651,"vw":1288.209895},{"c":1291.28,"h":1291.28,"l":1285.2,"n":1597,"o":1286.815,"t":"2026-10-13T15:00:00Z","v":10393,"vw":1287.937686},{"c":1288.195,"h":1294.29,"l":1287.68,"n":1661,"o":1291.44,"t":"2026-10-13T15:15:00Z","v":13275,"vw":1290.725328},{"c":1291.95,"h":1293.24,"l":1283.81,"n":1822,"o":1288.185,"t":"2026-10-13T15:30:00Z","v":13373,"vw":1287.465742},{"c":1296.2,"h":1297.08,"l":1290.13,"n":1651,"o":1291.88,"t":"2026-10-13T15:45:00Z","v":11623,"vw":1293.210712},{"c":1294.1,"h":1301.42,"l":1291.14,"n":1846,"o":1297,"t":"2026-10-13T16:00:00Z","v":18878,"vw":1295.748534},{"c":1306.77,"h":1311.33,"l":1291.64,"n":3047,"o":1292.8153,"t":"2026-10-13T16:15:00Z","v":32746,"vw":1305.995777},{"c":1308.88,"h":1315.863,"l":1306.82,"n":1685,"o":1306.9,"t":"2026-10-13T16:30:00Z","v":16013,"vw":1312.506285},{"c":1306.4,"h":1312.6397,"l":1306.4,"n":1362,"o":1308.9,"t":"2026-10-13T16:45:00Z","v":12298,"vw":1310.371914},{"c":1307.135,"h":1309.91,"l":1305.51,"n":1550,"o":1307.06,"t":"2026-10-13T17:00:00Z","v":13481,"vw":1307.841358},{"c":1305.075,"h":1310.12,"l":1304.19,"n":1278,"o":1307.71,"t":"2026-10-13T17:15:00Z","v":10246,"vw":1306.889006},{"c":1310.015,"h":1311.83,"l":1303.85,"n":1591,"o":1304.81,"t":"2026-10-13T17:30:00Z","v":14438,"vw":1307.144389},{"c":1307.72,"h":1309.69,"l":1303,"n":1148,"o":1309.69,"t":"2026-10-13T17:45:00Z","v":10242,"vw":1306.080146},{"c":1314.945,"h":1316.35,"l":1305.96,"n":1681,"o":1308.24,"t":"2026-10-13T18:00:00Z","v":18563,"vw":1310.950155},{"c":1314.47,"h":1318.13,"l":1311.29,"n":1167,"o":1315,"t":"2026-10-13T18:15:00Z","v":11427,"vw":1314.541324},{"c":1312.865,"h":1316.48,"l":1311.31,"n":982,"o":1315.28,"t":"2026-10-13T18:30:00Z","v":8913,"vw":1313.861947},{"c":1313.41,"h":1314.7,"l":1308.71,"n":1352,"o":1313.24,"t":"2026-10-13T18:45:00Z","v":12071,"vw":1311.564761},{"c":1315.12,"h":1316.53,"l":1312.35,"n":1537,"o":1313.62,"t":"2026-10-13T19:00:00Z","v":13102,"vw":1314.253841},{"c":1317.635,"h":1319,"l":1312.81,"n":1697,"o":1314.87,"t":"2026-10-13T19:15:00Z","v":13472,"vw":1316.322928},{"c":1319.92,"h":1322.4,"l":1316.41,"n":2709,"o":1317.54,"t":"2026-10-13T19:30:00Z","v":20557,"vw":1319.416705},{"c":1320.23,"h":1321.73,"l":1316.7,"n":8855,"o":1319.88,"t":"2026-10-13T19:45:00Z","v":88731,"vw":1319.892838},{"c":1320.3943,"h":1321.46,"l":1319.55,"n":150,"o":1319.55,"t":"2026-10-13T20:00:00Z","v":170923,"vw":1319.550403},{"c":1322.4,"h":1322.4,"l":1320.72,"n":9,"o":1320.72,"t":"2026-10-13T20:30:00Z","v":52,"vw":1321.260465},{"c":1329,"h":1329,"l":1320.84,"n":42,"o":1322.4,"t":"2026-10-13T20:45:00Z","v":328,"vw":1324.616609},{"c":1323.9772,"h":1323.9772,"l":1323.9772,"n":2,"o":1323.9772,"t":"2026-10-13T21:00:00Z","v":106,"vw":1323.9772},{"c":1324,"h":1324,"l":1323.25,"n":22,"o":1323.25,"t":"2026-10-13T21:15:00Z","v":30084,"vw":1323.863409},{"c":1323,"h":1323,"l":1323,"n":7,"o":1323,"t":"2026-10-13T21:30:00Z","v":101,"vw":1323},{"c":1323,"h":1323,"l":1323,"n":1,"o":1323,"t":"2026-10-13T21:45:00Z","v":10,"vw":1323},{"c":1321.141,"h":1322.94,"l":1321.141,"n":8,"o":1322.94,"t":"2026-10-13T22:00:00Z","v":192,"vw":1321.346022},{"c":1322.23,"h":1322.23,"l":1322.23,"n":3,"o":1322.23,"t":"2026-10-13T22:15:00Z","v":23,"vw":1322.23},{"c":1323,"h":1323,"l":1323,"n":14,"o":1323,"t":"2026-10-13T22:30:00Z","v":289,"vw":1323},{"c":1323.8088,"h":1324.56,"l":1323.8088,"n":10,"o":1324,"t":"2026-10-13T22:45:00Z","v":133,"vw":1324.214496},{"c":1322.49,"h":1322.49,"l":1322.49,"n":10,"o":1322.49,"t":"2026-10-13T23:15:00Z","v":51,"vw":1322.49},{"c":1322.49,"h":1322.49,"l":1320.87,"n":5,"o":1320.87,"t":"2026-10-13T23:30:00Z","v":103,"vw":1321.297745},{"c":1315,"h":1322,"l":1309.99,"n":54,"o":1322,"t":"2026-10-14T08:00:00Z","v":437,"vw":1311.495322},{"c":1317.99,"h":1319.55,"l":1317.99,"n":9,"o":1319.55,"t":"2026-10-14T08:45:00Z","v":113,"vw":1319.226364},{"c":1315,"h":1319.55,"l":1315,"n":11,"o":1316.9,"t":"2026-10-14T09:00:00Z","v":119,"vw":1316.654616},{"c":1314.9,"h":1321.56,"l":1314.9,"n":7,"o":1314.9,"t":"2026-10-14T10:45:00Z","v":43,"vw":1316.565},{"c":1317.1113,"h":1317.1113,"l":1310,"n":29,"o":1312.31,"t":"2026-10-14T11:00:00Z","v":237,"vw":1313.932154},{"c":1309.88,"h":1309.88,"l":1301.02,"n":6,"o":1301.5,"t":"2026-10-14T12:00:00Z","v":80,"vw":1304.543125},{"c":1316.95,"h":1316.95,"l":1308.88,"n":12,"o":1308.88,"t":"2026-10-14T12:15:00Z","v":92,"vw":1310.361053},{"c":1290,"h":1307.02,"l":1289.99,"n":135,"o":1307.02,"t":"2026-10-14T12:30:00Z","v":2086,"vw":1293.620707},{"c":1294,"h":1294,"l":1287.15,"n":74,"o":1290.02,"t":"2026-10-14T12:45:00Z","v":212,"vw":1290.865513},{"c":1293,"h":1295,"l":1287,"n":68,"o":1293.5,"t":"2026-10-14T13:00:00Z","v":784,"vw":1290.551348},{"c":1290.04,"h":1293.92,"l":1290,"n":41,"o":1290.12,"t":"2026-10-14T13:15:00Z","v":321,"vw":1291.022091},{"c":1285.78,"h":1300.76,"l":1280.14,"n":2589,"o":1295,"t":"2026-10-14T13:30:00Z","v":39130,"vw":1291.611114},{"c":1268.08,"h":1286.94,"l":1268,"n":2583,"o":1285.78,"t":"2026-10-14T13:45:00Z","v":23671,"vw":1277.335318},{"c":1270.995,"h":1275.07,"l":1266,"n":1868,"o":1268.41,"t":"2026-10-14T14:00:00Z","v":14072,"vw":1271.124633},{"c":1263.85,"h":1276.7,"l":1263.015,"n":1759,"o":1270.995,"t":"2026-10-14T14:15:00Z","v":13971,"vw":1269.54617},{"c":1271,"h":1273.9,"l":1262.05,"n":1814,"o":1264.49,"t":"2026-10-14T14:30:00Z","v":12569,"vw":1266.252291},{"c":1270.875,"h":1276.31,"l":1268,"n":1195,"o":1270.88,"t":"2026-10-14T14:45:00Z","v":14759,"vw":1271.486855},{"c":1257.9,"h":1270.89,"l":1256.55,"n":2146,"o":1270.89,"t":"2026-10-14T15:00:00Z","v":16011,"vw":1262.082443},{"c":1255.1,"h":1263.73,"l":1254.14,"n":2226,"o":1257.91,"t":"2026-10-14T15:15:00Z","v":15156,"vw":1258.715879},{"c":1253.485,"h":1258.73,"l":1245.68,"n":2384,"o":1255.01,"t":"2026-10-14T15:30:00Z","v":20421,"vw":1252.200614},{"c":1254.45,"h":1260.11,"l":1253.38,"n":2135,"o":1254.8,"t":"2026-10-14T15:45:00Z","v":20069,"vw":1256.309362},{"c":1251.72,"h":1258.05,"l":1250.02,"n":2093,"o":1254.59,"t":"2026-10-14T16:00:00Z","v":16896,"vw":1253.498585},{"c":1247.8,"h":1252.67,"l":1245.76,"n":2697,"o":1251.63,"t":"2026-10-14T16:15:00Z","v":24296,"vw":1249.698435},{"c":1256.065,"h":1256.4,"l":1245.3,"n":2678,"o":1247.8,"t":"2026-10-14T16:30:00Z","v":24485,"vw":1250.680039},{"c":1257.9,"h":1259.45,"l":1250.31,"n":1854,"o":1255.96,"t":"2026-10-14T16:45:00Z","v":16738,"vw":1254.014665},{"c":1254.08,"h":1261.08,"l":1252.98,"n":2261,"o":1258.24,"t":"2026-10-14T17:00:00Z","v":20317,"vw":1256.95112},{"c":1250.02,"h":1255.34,"l":1248.13,"n":2073,"o":1253.87,"t":"2026-10-14T17:15:00Z","v":16535,"vw":1252.542215},{"c":1244.096,"h":1251.5,"l":1243.35,"n":2085,"o":1249.98,"t":"2026-10-14T17:30:00Z","v":15932,"vw":1247.741428},{"c":1240.0475,"h":1245.635,"l":1237.14,"n":3005,"o":1244.505,"t":"2026-10-14T17:45:00Z","v":22523,"vw":1240.263902},{"c":1242.68,"h":1243.28,"l":1234.36,"n":3558,"o":1240.01,"t":"2026-10-14T18:00:00Z","v":25402,"vw":1238.662799},{"c":1243.995,"h":1244.4175,"l":1238.24,"n":2188,"o":1242.12,"t":"2026-10-14T18:15:00Z","v":17342,"vw":1241.857765},{"c":1239.5,"h":1245.79,"l":1238.16,"n":2286,"o":1244.01,"t":"2026-10-14T18:30:00Z","v":18563,"vw":1242.306534},{"c":1242.77,"h":1245.1,"l":1238.94,"n":2435,"o":1239.32,"t":"2026-10-14T18:45:00Z","v":18466,"vw":1242.575359},{"c":1242.01,"h":1244,"l":1236.6,"n":3557,"o":1241.5,"t":"2026-10-14T19:00:00Z","v":25209,"vw":1240.00672},{"c":1250.96,"h":1252.85,"l":1240.53,"n":3904,"o":1242.005,"t":"2026-10-14T19:15:00Z","v":35635,"vw":1248.005695},{"c":1256.05,"h":1260.12,"l":1249.53,"n":5305,"o":1252.22,"t":"2026-10-14T19:30:00Z","v":46559,"vw":1255.998276},{"c":1242.56,"h":1256.64,"l":1240.23,"n":17104,"o":1256.64,"t":"2026-10-14T19:45:00Z","v":190349,"vw":1245.494878},{"c":1240.79,"h":1245.78,"l":1239.37,"n":264,"o":1243.11,"t":"2026-10-14T20:00:00Z","v":390820,"vw":1243.103128},{"c":1240,"h":1240,"l":1240,"n":3,"o":1240,"t":"2026-10-14T20:15:00Z","v":16,"vw":1240},{"c":1238.792,"h":1239.11,"l":1238.792,"n":7,"o":1239.11,"t":"2026-10-14T20:45:00Z","v":119,"vw":1238.820909},{"c":1240.79,"h":1240.79,"l":1240.79,"n":1,"o":1240.79,"t":"2026-10-14T21:00:00Z","v":14,"vw":1240.79},{"c":1240.49,"h":1240.49,"l":1240.49,"n":3,"o":1240.49,"t":"2026-10-14T21:15:00Z","v":20,"vw":1240.49},{"c":1241,"h":1243.11,"l":1240,"n":9,"o":1240,"t":"2026-10-14T21:30:00Z","v":50,"vw":1241.47875},{"c":1238,"h":1241,"l":1238,"n":5,"o":1241,"t":"2026-10-14T21:45:00Z","v":187,"vw":1238.512727},{"c":1233.32,"h":1240.49,"l":1233.32,"n":34,"o":1240.49,"t":"2026-10-14T22:00:00Z","v":322,"vw":1238.092977},{"c":1232,"h":1238,"l":1232,"n":15,"o":1233.32,"t":"2026-10-14T22:15:00Z","v":159,"vw":1232.995479},{"c":1221,"h":1232,"l":1221,"n":27,"o":1232,"t":"2026-10-14T22:30:00Z","v":116,"vw":1226.762762},{"c":1224.1413,"h":1231,"l":1224.1413,"n":10,"o":1231,"t":"2026-10-14T22:45:00Z","v":78,"vw":1226.100929},{"c":1230,"h":1230,"l":1230,"n":1,"o":1230,"t":"2026-10-14T23:00:00Z","v":10,"vw":1230},{"c":1225.31,"h":1230,"l":1225.31,"n":5,"o":1230,"t":"2026-10-14T23:15:00Z","v":30,"vw":1227.543333},{"c":1225,"h":1225,"l":1225,"n":5,"o":1225,"t":"2026-10-14T23:45:00Z","v":81,"vw":1225},{"c":1216,"h":1244.8,"l":1216,"n":1067,"o":1225.1,"t":"2026-10-15T08:00:00Z","v":5515,"vw":1230.244608},{"c":1218.84,"h":1218.84,"l":1218.84,"n":4,"o":1218.84,"t":"2026-10-15T08:15:00Z","v":26,"vw":1218.84},{"c":1220,"h":1220,"l":1219.72,"n":31,"o":1220,"t":"2026-10-15T08:30:00Z","v":354,"vw":1219.969734},{"c":1230,"h":1230,"l":1219.99,"n":38,"o":1220,"t":"2026-10-15T08:45:00Z","v":637,"vw":1220.554834},{"c":1220.14,"h":1220.14,"l":1220.13,"n":6,"o":1220.13,"t":"2026-10-15T09:30:00Z","v":34,"vw":1220.136},{"c":1220,"h":1220,"l":1220,"n":7,"o":1220,"t":"2026-10-15T09:45:00Z","v":68,"vw":1220},{"c":1209.05,"h":1217,"l":1206.59,"n":155,"o":1206.59,"t":"2026-10-15T11:00:00Z","v":976,"vw":1208.782907},{"c":1210,"h":1213.95,"l":1206.56,"n":40,"o":1213.95,"t":"2026-10-15T11:15:00Z","v":471,"vw":1209.152054},{"c":1210,"h":1210.3,"l":1208.65,"n":88,"o":1209.96,"t":"2026-10-15T11:30:00Z","v":711,"vw":1210.03946},{"c":1206.56,"h":1210,"l":1206.56,"n":22,"o":1210,"t":"2026-10-15T11:45:00Z","v":174,"vw":1208.629147},{"c":1206.56,"h":1206.56,"l":1206.56,"n":3,"o":1206.56,"t":"2026-10-15T12:00:00Z","v":31,"vw":1206.56},{"c":1208.5,"h":1208.5,"l":1208,"n":3,"o":1208,"t":"2026-10-15T12:15:00Z","v":29,"vw":1208.2},{"c":1206,"h":1210.25,"l":1201.2,"n":20,"o":1210,"t":"2026-10-15T12:30:00Z","v":275,"vw":1205.114148},{"c":1205,"h":1205,"l":1205,"n":1,"o":1205,"t":"2026-10-15T12:45:00Z","v":10,"vw":1205},{"c":1200.775,"h":1205.6,"l":1200.02,"n":20,"o":1202.5724,"t":"2026-10-15T13:00:00Z","v":175,"vw":1202.076851},{"c":1200,"h":1201,"l":1199.97,"n":85,"o":1200.77,"t":"2026-10-15T13:15:00Z","v":614,"vw":1200.04781},{"c":1235.795,"h":1239.67,"l":1195,"n":7860,"o":1198.2,"t":"2026-10-15T13:30:00Z","v":74860,"vw":1216.099692},{"c":1222.5,"h":1241.43,"l":1213.54,"n":4580,"o":1237.255,"t":"2026-10-15T13:45:00Z","v":35286,"vw":1222.85387},{"c":1213.08,"h":1225.7595,"l":1210.515,"n":3895,"o":1221.61,"t":"2026-10-15T14:00:00Z","v":31208,"vw":1218.315877},{"c":1221.64,"h":1224.79,"l":1208.52,"n":2959,"o":1214.29,"t":"2026-10-15T14:15:00Z","v":26087,"vw":1217.435761},{"c":1233.92,"h":1236.24,"l":1216.77,"n":3421,"o":1221.21,"t":"2026-10-15T14:30:00Z","v":28387,"vw":1223.966768},{"c":1240.025,"h":1242,"l":1226.54,"n":3314,"o":1233.92,"t":"2026-10-15T14:45:00Z","v":27746,"vw":1233.857145},{"c":1240.43,"h":1241.99,"l":1230.86,"n":2760,"o":1241.99,"t":"2026-10-15T15:00:00Z","v":25801,"vw":1237.555355},{"c":1239,"h":1245.17,"l":1237.24,"n":3206,"o":1240.285,"t":"2026-10-15T15:15:00Z","v":36747,"vw":1241.816618},{"c":1233.97,"h":1240.48,"l":1232.69,"n":1569,"o":1239.02,"t":"2026-10-15T15:30:00Z","v":10982,"vw":1236.826695},{"c":1237.94,"h":1238.83,"l":1230.56,"n":1726,"o":1233.08,"t":"2026-10-15T15:45:00Z","v":13364,"vw":1233.953177},{"c":1238.17,"h":1243.49,"l":1234.97,"n":1703,"o":1237.07,"t":"2026-10-15T16:00:00Z","v":18917,"vw":1238.343507},{"c":1225.725,"h":1238.14,"l":1225.2775,"n":2040,"o":1238.14,"t":"2026-10-15T16:15:00Z","v":22213,"vw":1230.353517},{"c":1231.69,"h":1232.92,"l":1222.62,"n":2308,"o":1225.86,"t":"2026-10-15T16:30:00Z","v":27244,"vw":1227.924143},{"c":1230.315,"h":1233.35,"l":1228.4,"n":1452,"o":1231.95,"t":"2026-10-15T16:45:00Z","v":12923,"vw":1230.356838},{"c":1233.91,"h":1234.7,"l":1227,"n":1805,"o":1230.29,"t":"2026-10-15T17:00:00Z","v":11910,"vw":1231.108495},{"c":1237.41,"h":1238.08,"l":1232.715,"n":1944,"o":1233.41,"t":"2026-10-15T17:15:00Z","v":17347,"vw":1235.114384},{"c":1241.13,"h":1243.91,"l":1237.4,"n":2125,"o":1237.41,"t":"2026-10-15T17:30:00Z","v":16391,"vw":1240.605999},{"c":1236.92,"h":1242.07,"l":1233.71,"n":1841,"o":1241.13,"t":"2026-10-15T17:45:00Z","v":15001,"vw":1237.3802},{"c":1226.21,"h":1237.04,"l":1225.845,"n":2110,"o":1236.755,"t":"2026-10-15T18:00:00Z","v":18875,"vw":1231.443331},{"c":1231.19,"h":1232.19,"l":1225.67,"n":1727,"o":1226.36,"t":"2026-10-15T18:15:00Z","v":13896,"vw":1227.554504},{"c":1231.275,"h":1233.12,"l":1228.19,"n":1563,"o":1231.685,"t":"2026-10-15T18:30:00Z","v":11071,"vw":1230.968048},{"c":1236.74,"h":1237.8,"l":1230.18,"n":1719,"o":1231.275,"t":"2026-10-15T18:45:00Z","v":13448,"vw":1233.482269},{"c":1245.415,"h":1246.18,"l":1235.895,"n":3196,"o":1236.02,"t":"2026-10-15T19:00:00Z","v":25888,"vw":1240.692033},{"c":1246.8925,"h":1253.105,"l":1244.94,"n":3906,"o":1245.29,"t":"2026-10-15T19:15:00Z","v":30736,"vw":1248.915529},{"c":1255.245,"h":1260.24,"l":1246.89,"n":4080,"o":1247.3,"t":"2026-10-15T19:30:00Z","v":32482,"vw":1255.383454},{"c":1249.21,"h":1256.12,"l":1246.52,"n":9986,"o":1254.91,"t":"2026-10-15T19:45:00Z","v":95463,"vw":1250.691659},{"c":1251.7,"h":1251.7,"l":1249.2,"n":133,"o":1249.2,"t":"2026-10-15T20:00:00Z","v":271435,"vw":1249.200596},{"c":1253.75,"h":1253.75,"l":1220.113,"n":2,"o":1220.113,"t":"2026-10-15T20:15:00Z","v":40,"vw":1228.52225},{"c":1251.82,"h":1251.82,"l":1251.19,"n":3,"o":1251.19,"t":"2026-10-15T20:30:00Z","v":25,"vw":1251.505},{"c":1240.45,"h":1244.98,"l":1240.45,"n":22,"o":1244.98,"t":"2026-10-15T20:45:00Z","v":162,"vw":1242.283684},{"c":1248.8,"h":1249.2,"l":1247.7,"n":35,"o":1249.2,"t":"2026-10-15T22:00:00Z","v":158,"vw":1248.884536},{"c":1249.2,"h":1249.2,"l":1249.2,"n":2,"o":1249.2,"t":"2026-10-15T22:30:00Z","v":30,"vw":1249.2},{"c":1235.02,"h":1235.02,"l":1235.02,"n":1,"o":1235.02,"t":"2026-10-15T23:30:00Z","v":10,"vw":1235.02},{"c":1246.18,"h":1246.18,"l":1246.18,"n":3,"o":1246.18,"t":"2026-10-15T23:45:00Z","v":13,"vw":1246.18},{"c":1245.11,"h":1254.74,"l":1245,"n":88,"o":1254.74,"t":"2026-10-16T08:00:00Z","v":410,"vw":1253.505361},{"c":1245,"h":1245,"l":1245,"n":7,"o":1245,"t":"2026-10-16T09:45:00Z","v":36,"vw":1245},{"c":1237.56,"h":1237.56,"l":1237.56,"n":5,"o":1237.56,"t":"2026-10-16T11:00:00Z","v":15,"vw":1237.56},{"c":1234.01,"h":1234.01,"l":1234.01,"n":10,"o":1234.01,"t":"2026-10-16T11:15:00Z","v":27,"vw":1234.01},{"c":1220,"h":1220,"l":1220,"n":1,"o":1220,"t":"2026-10-16T11:45:00Z","v":25,"vw":1220},{"c":1238,"h":1238,"l":1237.98,"n":6,"o":1237.98,"t":"2026-10-16T12:00:00Z","v":90,"vw":1237.990232},{"c":1236.98,"h":1236.98,"l":1236.98,"n":3,"o":1236.98,"t":"2026-10-16T12:15:00Z","v":13,"vw":1236.98},{"c":1225.52,"h":1233.5,"l":1225.52,"n":44,"o":1231.1,"t":"2026-10-16T12:45:00Z","v":312,"vw":1231.278769},{"c":1226.15,"h":1226.15,"l":1226.15,"n":4,"o":1226.15,"t":"2026-10-16T13:00:00Z","v":17,"vw":1226.15},{"c":1221,"h":1230,"l":1214.98,"n":89,"o":1226.01,"t":"2026-10-16T13:15:00Z","v":871,"vw":1218.029852},{"c":1226.5984,"h":1226.5984,"l":1207.2,"n":2235,"o":1217.95,"t":"2026-10-16T13:30:00Z","v":35321,"vw":1217.278881},{"c":1218.75,"h":1227.74,"l":1208.7625,"n":1899,"o":1224.69,"t":"2026-10-16T13:45:00Z","v":16118,"vw":1214.291714},{"c":1229.41,"h":1229.54,"l":1215.78,"n":1525,"o":1216.94,"t":"2026-10-16T14:00:00Z","v":16003,"vw":1222.427618},{"c":1232.445,"h":1234.125,"l":1226.24,"n":1220,"o":1229.5,"t":"2026-10-16T14:15:00Z","v":8151,"vw":1230.789042},{"c":1244.92,"h":1245.25,"l":1231.425,"n":1150,"o":1231.425,"t":"2026-10-16T14:30:00Z","v":7080,"vw":1240.719658},{"c":1247.9275,"h":1249,"l":1241.2732,"n":1364,"o":1244.92,"t":"2026-10-16T14:45:00Z","v":12606,"vw":1245.279418},{"c":1234.04,"h":1247.15,"l":1228.9675,"n":1983,"o":1246.89,"t":"2026-10-16T15:00:00Z","v":15313,"vw":1234.52487},{"c":1238.08,"h":1241.91,"l":1234.07,"n":1258,"o":1234.07,"t":"2026-10-16T15:15:00Z","v":9481,"vw":1238.258793},{"c":1244.56,"h":1246.04,"l":1240.14,"n":1071,"o":1240.14,"t":"2026-10-16T15:30:00Z","v":10703,"vw":1243.929806},{"c":1240.72,"h":1247.39,"l":1237.4,"n":1045,"o":1245.17,"t":"2026-10-16T15:45:00Z","v":7536,"vw":1241.729408},{"c":1241.565,"h":1245.16,"l":1237.6701,"n":2015,"o":1241.02,"t":"2026-10-16T16:00:00Z","v":34650,"vw":1241.210575},{"c":1236.47,"h":1242.94,"l":1234.305,"n":1335,"o":1241.565,"t":"2026-10-16T16:15:00Z","v":18933,"vw":1237.700774},{"c":1236.9,"h":1240.0695,"l":1233.54,"n":1191,"o":1235.66,"t":"2026-10-16T16:30:00Z","v":16306,"vw":1235.180482},{"c":1233.685,"h":1237.96,"l":1230.5,"n":1605,"o":1237.11,"t":"2026-10-16T16:45:00Z","v":18544,"vw":1233.52254},{"c":1228.08,"h":1235.12,"l":1225.315,"n":2196,"o":1233.695,"t":"2026-10-16T17:00:00Z","v":21696,"vw":1229.337224},{"c":1227.02,"h":1229.53,"l":1222.81,"n":2742,"o":1227.03,"t":"2026-10-16T17:15:00Z","v":29076,"vw":1225.422847},{"c":1225.57,"h":1228.61,"l":1221.295,"n":1802,"o":1227.325,"t":"2026-10-16T17:30:00Z","v":17218,"vw":1225.306558},{"c":1222.28,"h":1226.58,"l":1220.32,"n":1687,"o":1226.31,"t":"2026-10-16T17:45:00Z","v":14307,"vw":1223.217931},{"c":1222.7601,"h":1223.93,"l":1217.49,"n":1918,"o":1221.98,"t":"2026-10-16T18:00:00Z","v":12466,"vw":1220.232389},{"c":1224.845,"h":1225.55,"l":1219.76,"n":1846,"o":1223.095,"t":"2026-10-16T18:15:00Z","v":11043,"vw":1222.654677},{"c":1221.745,"h":1225.77,"l":1220.34,"n":1921,"o":1224.48,"t":"2026-10-16T18:30:00Z","v":12547,"vw":1223.03352},{"c":1221.11,"h":1222.67,"l":1215.96,"n":2696,"o":1221.745,"t":"2026-10-16T18:45:00Z","v":16664,"vw":1218.72823},{"c":1224.925,"h":1225.18,"l":1211.61,"n":3051,"o":1220.91,"t":"2026-10-16T19:00:00Z","v":17719,"vw":1217.187566},{"c":1227.01,"h":1227.18,"l":1219.15,"n":2740,"o":1225.065,"t":"2026-10-16T19:15:00Z","v":16199,"vw":1223.723047},{"c":1213.8,"h":1228.46,"l":1213.77,"n":5034,"o":1226.69,"t":"2026-10-16T19:30:00Z","v":29175,"vw":1218.625749},{"c":1210.71,"h":1217.73,"l":1208.48,"n":11515,"o":1215.25,"t":"2026-10-16T19:45:00Z","v":88852,"vw":1212.100188},{"c":1210.99,"h":1214.56,"l":1208.07,"n":157,"o":1210.86,"t":"2026-10-16T20:00:00Z","v":317505,"vw":1210.860101},{"c":1211,"h":1211,"l":1211,"n":4,"o":1211,"t":"2026-10-16T20:15:00Z","v":24,"vw":1211},{"c":1212.01,"h":1212.01,"l":1211,"n":14,"o":1211,"t":"2026-10-16T20:30:00Z","v":221,"vw":1211.102538},{"c":1209.97,"h":1210.87,"l":1209.97,"n":2,"o":1210.87,"t":"2026-10-16T21:00:00Z","v":32,"vw":1210.3075},{"c":1216.11,"h":1216.11,"l":1216.11,"n":2,"o":1216.11,"t":"2026-10-16T21:30:00Z","v":13,"vw":1216.11},{"c":1208.99,"h":1210.87,"l":1208.99,"n":12,"o":1210.87,"t":"2026-10-16T22:00:00Z","v":302,"vw":1209.142551},{"c":1210.86,"h":1210.86,"l":1210.86,"n":1,"o":1210.86,"t":"2026-10-16T22:15:00Z","v":10,"vw":1210.86},{"c":1209,"h":1209,"l":1209,"n":2,"o":1209,"t":"2026-10-16T22:30:00Z","v":22,"vw":1209},{"c":1209,"h":1209,"l":1207,"n":26,"o":1207,"t":"2026-10-16T23:00:00Z","v":102,"vw":1207.333333},{"c":1205,"h":1205,"l":1205,"n":1,"o":1205,"t":"2026-10-16T23:15:00Z","v":200,"vw":1205},{"c":1208.99,"h":1208.99,"l":1208.55,"n":7,"o":1208.94,"t":"2026-10-16T23:45:00Z","v":84,"vw":1208.805455},{"c":1237.65,"h":1249.9878,"l":1234.4,"n":191,"o":1249.9878,"t":"2026-10-19T08:00:00Z","v":1975,"vw":1238.884049},{"c":1244.77,"h":1244.77,"l":1242.75,"n":26,"o":1242.75,"t":"2026-10-19T08:15:00Z","v":168,"vw":1243.572348},{"c":1244.5,"h":1244.5,"l":1244.5,"n":6,"o":1244.5,"t":"2026-10-19T08:30:00Z","v":21,"vw":1244.5},{"c":1246.15,"h":1246.15,"l":1246.15,"n":1,"o":1246.15,"t":"2026-10-19T08:45:00Z","v":10,"vw":1246.15},{"c":1256.98,"h":1256.98,"l":1249.5,"n":87,"o":1249.5,"t":"2026-10-19T10:15:00Z","v":1244,"vw":1256.699202},{"c":1256.16,"h":1256.16,"l":1255.99,"n":8,"o":1256.16,"t":"2026-10-19T10:30:00Z","v":80,"vw":1256.074474},{"c":1256.87,"h":1258,"l":1256.87,"n":7,"o":1257.75,"t":"2026-10-19T10:45:00Z","v":66,"vw":1257.581667},{"c":1258,"h":1258,"l":1258,"n":5,"o":1258,"t":"2026-10-19T11:00:00Z","v":26,"vw":1258},{"c":1257.5731,"h":1258,"l":1255,"n":42,"o":1255.95,"t":"2026-10-19T11:15:00Z","v":168,"vw":1256.11784},{"c":1250.01,"h":1251.41,"l":1250.01,"n":33,"o":1251.27,"t":"2026-10-19T11:30:00Z","v":310,"vw":1251.081279},{"c":1258.8,"h":1258.8,"l":1254,"n":47,"o":1254.48,"t":"2026-10-19T11:45:00Z","v":262,"vw":1255.370663},{"c":1264.9,"h":1265,"l":1251.2,"n":57,"o":1259.79,"t":"2026-10-19T12:00:00Z","v":433,"vw":1259.768364},{"c":1265,"h":1265,"l":1260,"n":32,"o":1264.88,"t":"2026-10-19T12:15:00Z","v":677,"vw":1263.791987},{"c":1267.99,"h":1267.99,"l":1264.56,"n":25,"o":1264.56,"t":"2026-10-19T12:30:00Z","v":271,"vw":1265.993411},{"c":1260,"h":1266,"l":1260,"n":27,"o":1266,"t":"2026-10-19T12:45:00Z","v":198,"vw":1261.074771},{"c":1265.5,"h":1271.14,"l":1262.21,"n":33,"o":1271.14,"t":"2026-10-19T13:00:00Z","v":167,"vw":1265.817},{"c":1261,"h":1271.5,"l":1261,"n":72,"o":1265,"t":"2026-10-19T13:15:00Z","v":663,"vw":1266.335783},{"c":1257.19,"h":1271.56,"l":1251.64,"n":3787,"o":1260,"t":"2026-10-19T13:30:00Z","v":53864,"vw":1258.723798},{"c":1246.2,"h":1257.04,"l":1240.988,"n":1969,"o":1255.45,"t":"2026-10-19T13:45:00Z","v":28033,"vw":1251.201785},{"c":1249.005,"h":1249.95,"l":1236.255,"n":1990,"o":1244.58,"t":"2026-10-19T14:00:00Z","v":28654,"vw":1243.092935},{"c":1252.78,"h":1253.59,"l":1243.26,"n":2172,"o":1249,"t":"2026-10-19T14:15:00Z","v":30194,"vw":1249.05063},{"c":1248.69,"h":1253.72,"l":1243.37,"n":2994,"o":1253.35,"t":"2026-10-19T14:30:00Z","v":40902,"vw":1247.979933},{"c":1262.73,"h":1262.73,"l":1245.96,"n":1665,"o":1248.75,"t":"2026-10-19T14:45:00Z","v":28943,"vw":1253.052154},{"c":1262.34,"h":1267.99,"l":1260.22,"n":1611,"o":1262.54,"t":"2026-10-19T15:00:00Z","v":35518,"vw":1263.727926},{"c":1271.29,"h":1274.66,"l":1261.07,"n":1848,"o":1262.96,"t":"2026-10-19T15:15:00Z","v":24102,"vw":1269.069308},{"c":1279.6,"h":1281.81,"l":1266.3231,"n":2339,"o":1271.11,"t":"2026-10-19T15:30:00Z","v":33910,"vw":1276.741974},{"c":1280.54,"h":1281.31,"l":1275.82,"n":2402,"o":1279.385,"t":"2026-10-19T15:45:00Z","v":32393,"vw":1279.26451},{"c":1277.95,"h":1283.59,"l":1277.315,"n":2237,"o":1279.09,"t":"2026-10-19T16:00:00Z","v":26250,"vw":1279.761498},{"c":1275.04,"h":1280.24,"l":1273.65,"n":1671,"o":1277.77,"t":"2026-10-19T16:15:00Z","v":28557,"vw":1277.457729},{"c":1272.88,"h":1275.35,"l":1268.54,"n":1169,"o":1275.35,"t":"2026-10-19T16:30:00Z","v":11027,"vw":1271.99813},{"c":1262.65,"h":1272.8699,"l":1261.01,"n":893,"o":1271.62,"t":"2026-10-19T16:45:00Z","v":6160,"vw":1266.068817},{"c":1265.86,"h":1266.8,"l":1262.51,"n":1046,"o":1262.55,"t":"2026-10-19T17:00:00Z","v":7849,"vw":1264.43394},{"c":1266.18,"h":1268.32,"l":1262.96,"n":1224,"o":1265.87,"t":"2026-10-19T17:15:00Z","v":12159,"vw":1265.754432},{"c":1260.025,"h":1266.5899,"l":1257.7,"n":1262,"o":1266.18,"t":"2026-10-19T17:30:00Z","v":11810,"vw":1262.709968},{"c":1256.97,"h":1259.18,"l":1250.13,"n":1452,"o":1259.15,"t":"2026-10-19T17:45:00Z","v":11816,"vw":1255.779734},{"c":1256.72,"h":1259.26,"l":1253.3,"n":1291,"o":1257.17,"t":"2026-10-19T18:00:00Z","v":13316,"vw":1256.419883},{"c":1252.01,"h":1257.525,"l":1248.58,"n":1166,"o":1256.49,"t":"2026-10-19T18:15:00Z","v":10757,"vw":1253.523815},{"c":1253.96,"h":1253.96,"l":1247.48,"n":1226,"o":1252.115,"t":"2026-10-19T18:30:00Z","v":9938,"vw":1251.729743},{"c":1256.05,"h":1257.38,"l":1252.7301,"n":1248,"o":1253.97,"t":"2026-10-19T18:45:00Z","v":12408,"vw":1255.584919},{"c":1255.872,"h":1258.46,"l":1251.92,"n":1365,"o":1256.075,"t":"2026-10-19T19:00:00Z","v":10402,"vw":1255.893802},{"c":1264.489,"h":1269.09,"l":1256.04,"n":2049,"o":1256.04,"t":"2026-10-19T19:15:00Z","v":18224,"vw":1263.267295},{"c":1267.66,"h":1272.5788,"l":1261.63,"n":2481,"o":1264.44,"t":"2026-10-19T19:30:00Z","v":25703,"vw":1268.302597},{"c":1253.91,"h":1267.86,"l":1253.03,"n":8793,"o":1267.66,"t":"2026-10-19T19:45:00Z","v":104461,"vw":1257.457014},{"c":1250,"h":1253.66,"l":1250,"n":108,"o":1253.66,"t":"2026-10-19T20:00:00Z","v":198244,"vw":1253.659661},{"c":1254.9,"h":1254.9,"l":1254.9,"n":7,"o":1254.9,"t":"2026-10-19T20:15:00Z","v":22,"vw":1254.9},{"c":1258,"h":1258,"l":1258,"n":2,"o":1258,"t":"2026-10-19T20:30:00Z","v":11,"vw":1258},{"c":1258,"h":1258,"l":1258,"n":1,"o":1258,"t":"2026-10-19T21:00:00Z","v":10,"vw":1258},{"c":1274.8377,"h":1274.8377,"l":1274.8377,"n":1,"o":1274.8377,"t":"2026-10-19T21:15:00Z","v":10,"vw":1274.8377},{"c":1260,"h":1260,"l":1260,"n":2,"o":1260,"t":"2026-10-19T22:45:00Z","v":50,"vw":1260},{"c":1265,"h":1265,"l":1265,"n":1,"o":1265,"t":"2026-10-19T23:00:00Z","v":10,"vw":1265},{"c":1258,"h":1258,"l":1258,"n":1,"o":1258,"t":"2026-10-19T23:30:00Z","v":13,"vw":1258},{"c":1241.98,"h":1251.27,"l":1238.37,"n":72,"o":1238.37,"t":"2026-10-20T08:00:00Z","v":203,"vw":1245.26662},{"c":1240.91,"h":1240.91,"l":1240.57,"n":3,"o":1240.57,"t":"2026-10-20T09:00:00Z","v":33,"vw":1240.74},{"c":1242.89,"h":1242.89,"l":1242.67,"n":6,"o":1242.89,"t":"2026-10-20T09:45:00Z","v":51,"vw":1242.830976},{"c":1226,"h":1235,"l":1226,"n":6,"o":1235,"t":"2026-10-20T11:00:00Z","v":48,"vw":1229.970588},{"c":1232.96,"h":1232.96,"l":1232.96,"n":2,"o":1232.96,"t":"2026-10-20T11:15:00Z","v":20,"vw":1232.96},{"c":1230.32,"h":1230.32,"l":1230.32,"n":12,"o":1230.32,"t":"2026-10-20T11:30:00Z","v":44,"vw":1230.32},{"c":1220.513,"h":1220.513,"l":1220.513,"n":1,"o":1220.513,"t":"2026-10-20T12:00:00Z","v":10,"vw":1220.513},{"c":1211.3,"h":1211.3,"l":1211.3,"n":1,"o":1211.3,"t":"2026-10-20T12:15:00Z","v":84,"vw":1211.3},{"c":1234.55,"h":1234.55,"l":1225.286,"n":17,"o":1225.286,"t":"2026-10-20T12:30:00Z","v":72,"vw":1231.194},{"c":1234.51,"h":1234.8145,"l":1234.51,"n":4,"o":1234.8145,"t":"2026-10-20T12:45:00Z","v":34,"vw":1234.6115},{"c":1238,"h":1238,"l":1236.65,"n":14,"o":1236.65,"t":"2026-10-20T13:00:00Z","v":200,"vw":1237.017751},{"c":1222.2909,"h":1241.055,"l":1222.2909,"n":1824,"o":1232.85,"t":"2026-10-20T13:30:00Z","v":18572,"vw":1233.227863},{"c":1246.89,"h":1249.95,"l":1222.68,"n":1926,"o":1222.68,"t":"2026-10-20T13:45:00Z","v":14368,"vw":1236.120014},{"c":1259.725,"h":1261.85,"l":1245.14,"n":1691,"o":1245.29,"t":"2026-10-20T14:00:00Z","v":14466,"vw":1254.76906},{"c":1275.19,"h":1277.61,"l":1257.09,"n":1601,"o":1259.88,"t":"2026-10-20T14:15:00Z","v":11937,"vw":1267.157297},{"c":1269.7,"h":1279.7199,"l":1265.9899,"n":1645,"o":1276.8,"t":"2026-10-20T14:30:00Z","v":19627,"vw":1272.191754},{"c":1279.42,"h":1284.87,"l":1271.7125,"n":1734,"o":1273.73,"t":"2026-10-20T14:45:00Z","v":16376,"vw":1278.326786},{"c":1267.39,"h":1282.21,"l":1265.21,"n":1879,"o":1280.42,"t":"2026-10-20T15:00:00Z","v":14612,"vw":1277.180512},{"c":1269.49,"h":1272.15,"l":1264.095,"n":1276,"o":1269.39,"t":"2026-10-20T15:15:00Z","v":9655,"vw":1268.285619},{"c":1269.54,"h":1271.4,"l":1263.15,"n":1018,"o":1269.12,"t":"2026-10-20T15:30:00Z","v":7626,"vw":1267.183943},{"c":1271.83,"h":1273.64,"l":1264.505,"n":1280,"o":1269.545,"t":"2026-10-20T15:45:00Z","v":10618,"vw":1268.869995},{"c":1274.93,"h":1274.93,"l":1268.69,"n":1110,"o":1271.84,"t":"2026-10-20T16:00:00Z","v":8215,"vw":1271.500729},{"c":1270.66,"h":1272.655,"l":1265.81,"n":1099,"o":1272.315,"t":"2026-10-20T16:15:00Z","v":6247,"vw":1268.47854},{"c":1270.285,"h":1275.15,"l":1268.52,"n":1255,"o":1271.54,"t":"2026-10-20T16:30:00Z","v":10114,"vw":1272.154541},{"c":1263.49,"h":1273.45,"l":1261.87,"n":1064,"o":1270.27,"t":"2026-10-20T16:45:00Z","v":7846,"vw":1267.435771},{"c":1259.36,"h":1264.415,"l":1257.36,"n":1242,"o":1262.58,"t":"2026-10-20T17:00:00Z","v":9219,"vw":1260.313564},{"c":1260.41,"h":1262.2292,"l":1257.14,"n":1030,"o":1259.5,"t":"2026-10-20T17:15:00Z","v":7586,"vw":1260.494489},{"c":1262.15,"h":1263.26,"l":1258.195,"n":995,"o":1261.245,"t":"2026-10-20T17:30:00Z","v":8089,"vw":1261.422066},{"c":1262.765,"h":1263.73,"l":1260.54,"n":1328,"o":1262.35,"t":"2026-10-20T17:45:00Z","v":11602,"vw":1262.113727},{"c":1259.705,"h":1264.31,"l":1257.6,"n":995,"o":1264.31,"t":"2026-10-20T18:00:00Z","v":6966,"vw":1260.611345},{"c":1252.31,"h":1260.86,"l":1248.29,"n":2171,"o":1259.725,"t":"2026-10-20T18:15:00Z","v":27359,"vw":1254.398176},{"c":1248.05,"h":1253.8339,"l":1246.15,"n":1064,"o":1252.31,"t":"2026-10-20T18:30:00Z","v":9053,"vw":1249.964397},{"c":1249.755,"h":1253.015,"l":1248.18,"n":1218,"o":1248.18,"t":"2026-10-20T18:45:00Z","v":10122,"vw":1251.390829},{"c":1252.025,"h":1252.885,"l":1247.87,"n":1462,"o":1249.755,"t":"2026-10-20T19:00:00Z","v":17120,"vw":1250.711379},{"c":1249.87,"h":1253.03,"l":1247.395,"n":1468,"o":1252.025,"t":"2026-10-20T19:15:00Z","v":14302,"vw":1250.302061},{"c":1255.355,"h":1256.29,"l":1247.98,"n":2147,"o":1249.8225,"t":"2026-10-20T19:30:00Z","v":18580,"vw":1252.840284},{"c":1248.73,"h":1257.78,"l":1247.83,"n":6085,"o":1254.43,"t":"2026-10-20T19:45:00Z","v":69179,"vw":1251.313398},{"c":1249.98,"h":1251.98,"l":1248.53,"n":118,"o":1248.53,"t":"2026-10-20T20:00:00Z","v":128730,"vw":1248.740561},{"c":1256.846,"h":1256.846,"l":1251.87,"n":6,"o":1252,"t":"2026-10-20T20:30:00Z","v":60,"vw":1254.3794},{"c":1273.09,"h":1273.09,"l":1273.09,"n":5,"o":1273.09,"t":"2026-10-20T21:00:00Z","v":64,"vw":1273.09},{"c":1268.03,"h":1272.92,"l":1268.03,"n":6,"o":1272.5,"t":"2026-10-20T21:15:00Z","v":64,"vw":1271.921667},{"c":1277,"h":1277,"l":1275.88,"n":11,"o":1277,"t":"2026-10-20T22:00:00Z","v":105,"vw":1276.882105},{"c":1277,"h":1277,"l":1277,"n":2,"o":1277,"t":"2026-10-20T22:15:00Z","v":99,"vw":1277},{"c":1278,"h":1280.01,"l":1278,"n":9,"o":1280.01,"t":"2026-10-20T22:30:00Z","v":61,"vw":1279.005},{"c":1282.74,"h":1282.74,"l":1282.74,"n":1,"o":1282.74,"t":"2026-10-20T22:45:00Z","v":20,"vw":1282.74},{"c":1278,"h":1278,"l":1278,"n":8,"o":1278,"t":"2026-10-20T23:00:00Z","v":80,"vw":1278},{"c":1278,"h":1278,"l":1278,"n":3,"o":1278,"t":"2026-10-20T23:30:00Z","v":15,"vw":1278},{"c":1285.33,"h":1285.33,"l":1273.6,"n":7,"o":1273.6,"t":"2026-10-20T23:45:00Z","v":85,"vw":1281.338889},{"c":1271.5,"h":1275.59,"l":1262.08,"n":225,"o":1262.99,"t":"2026-10-21T08:00:00Z","v":983,"vw":1267.57654},{"c":1271.6,"h":1271.6,"l":1271.6,"n":1,"o":1271.6,"t":"2026-10-21T08:15:00Z","v":12,"vw":1271.6},{"c":1269.75,"h":1269.75,"l":1269.75,"n":18,"o":1269.75,"t":"2026-10-21T08:30:00Z","v":77,"vw":1269.75},{"c":1258.71,"h":1258.71,"l":1258.71,"n":5,"o":1258.71,"t":"2026-10-21T08:45:00Z","v":34,"vw":1258.71},{"c":1260.35,"h":1260.35,"l":1258.73,"n":9,"o":1258.73,"t":"2026-10-21T09:00:00Z","v":48,"vw":1259.344483},{"c":1257.11,"h":1257.48,"l":1256.65,"n":14,"o":1257.48,"t":"2026-10-21T09:15:00Z","v":72,"vw":1257.040909},{"c":1266.21,"h":1266.21,"l":1264.75,"n":29,"o":1264.85,"t":"2026-10-21T09:30:00Z","v":289,"vw":1265.732632},{"c":1261.05,"h":1261.05,"l":1260,"n":14,"o":1260,"t":"2026-10-21T10:45:00Z","v":81,"vw":1260.741795},{"c":1266.99,"h":1268.66,"l":1262.23,"n":30,"o":1264.34,"t":"2026-10-21T11:00:00Z","v":221,"vw":1266.529927},{"c":1266.5,"h":1266.5,"l":1266.5,"n":2,"o":1266.5,"t":"2026-10-21T11:15:00Z","v":19,"vw":1266.5},{"c":1266,"h":1266,"l":1266,"n":1,"o":1266,"t":"2026-10-21T11:30:00Z","v":22,"vw":1266},{"c":1273.75,"h":1273.75,"l":1273.75,"n":3,"o":1273.75,"t":"2026-10-21T11:45:00Z","v":22,"vw":1273.75},{"c":1279.985,"h":1279.985,"l":1271.88,"n":3,"o":1271.88,"t":"2026-10-21T12:00:00Z","v":97,"vw":1277.750891},{"c":1268.01,"h":1279.1521,"l":1268,"n":14,"o":1268.13,"t":"2026-10-21T12:15:00Z","v":118,"vw":1270.369739},{"c":1267.48,"h":1269.49,"l":1265,"n":54,"o":1265,"t":"2026-10-21T12:30:00Z","v":276,"vw":1267.76},{"c":1265,"h":1265,"l":1265,"n":1,"o":1265,"t":"2026-10-21T12:45:00Z","v":22,"vw":1265},{"c":1271.75,"h":1271.75,"l":1266.35,"n":7,"o":1266.35,"t":"2026-10-21T13:00:00Z","v":50,"vw":1269.492857},{"c":1263.38,"h":1271.5,"l":1263.38,"n":81,"o":1271.5,"t":"2026-10-21T13:15:00Z","v":396,"vw":1269.470229},{"c":1279.4025,"h":1282.61,"l":1259.87,"n":2719,"o":1265.58,"t":"2026-10-21T13:30:00Z","v":26025,"vw":1271.38465},{"c":1278.14,"h":1283.62,"l":1272.195,"n":1395,"o":1279.49,"t":"2026-10-21T13:45:00Z","v":15016,"vw":1277.129806},{"c":1265.685,"h":1278.215,"l":1262.38,"n":1526,"o":1278.215,"t":"2026-10-21T14:00:00Z","v":14509,"vw":1270.21957},{"c":1269.735,"h":1273.41,"l":1262.91,"n":1221,"o":1265.685,"t":"2026-10-21T14:15:00Z","v":12196,"vw":1268.38628},{"c":1271.055,"h":1277.27,"l":1268.26,"n":1037,"o":1269.725,"t":"2026-10-21T14:30:00Z","v":11001,"vw":1271.055279},{"c":1270.945,"h":1274.83,"l":1269.25,"n":987,"o":1271.05,"t":"2026-10-21T14:45:00Z","v":8091,"vw":1271.710336},{"c":1275.835,"h":1275.835,"l":1268.5401,"n":677,"o":1270.95,"t":"2026-10-21T15:00:00Z","v":4927,"vw":1271.916092},{"c":1275.21,"h":1277.47,"l":1271.78,"n":724,"o":1275.89,"t":"2026-10-21T15:15:00Z","v":5891,"vw":1274.678529},{"c":1283.23,"h":1284.11,"l":1275.54,"n":1163,"o":1275.54,"t":"2026-10-21T15:30:00Z","v":8316,"vw":1280.936499},{"c":1286.025,"h":1286.9,"l":1282.69,"n":1110,"o":1283.82,"t":"2026-10-21T15:45:00Z","v":7982,"vw":1284.857547},{"c":1278.21,"h":1286.29,"l":1274.23,"n":2857,"o":1286.025,"t":"2026-10-21T16:00:00Z","v":36067,"vw":1276.600163},{"c":1274.05,"h":1279.21,"l":1271.56,"n":612,"o":1278.2,"t":"2026-10-21T16:15:00Z","v":4942,"vw":1275.113706},{"c":1279.76,"h":1285.87,"l":1271.46,"n":1262,"o":1274,"t":"2026-10-21T16:30:00Z","v":9414,"vw":1278.040542},{"c":1283.6951,"h":1284.235,"l":1278.2,"n":946,"o":1280.57,"t":"2026-10-21T16:45:00Z","v":16934,"vw":1280.399351},{"c":1284.705,"h":1286,"l":1282.23,"n":1025,"o":1282.69,"t":"2026-10-21T17:00:00Z","v":18667,"vw":1284.217729},{"c":1277.92,"h":1288.265,"l":1277.08,"n":1656,"o":1284.705,"t":"2026-10-21T17:15:00Z","v":25364,"vw":1280.961539},{"c":1279.08,"h":1280.67,"l":1275.255,"n":703,"o":1278.46,"t":"2026-10-21T17:30:00Z","v":6772,"vw":1277.404345},{"c":1282.535,"h":1283.375,"l":1277.69,"n":795,"o":1279.1,"t":"2026-10-21T17:45:00Z","v":10737,"vw":1280.528365},{"c":1284.81,"h":1286.64,"l":1279.72,"n":898,"o":1281.68,"t":"2026-10-21T18:00:00Z","v":5836,"vw":1283.953333},{"c":1283.66,"h":1286.5,"l":1282.62,"n":770,"o":1285.34,"t":"2026-10-21T18:15:00Z","v":6272,"vw":1284.533788},{"c":1285.4,"h":1287.7799,"l":1282.5,"n":894,"o":1283.67,"t":"2026-10-21T18:30:00Z","v":14628,"vw":1283.537183},{"c":1274.69,"h":1285.1725,"l":1273.235,"n":1132,"o":1285.1725,"t":"2026-10-21T18:45:00Z","v":8654,"vw":1280.34675},{"c":1273.595,"h":1276.23,"l":1268,"n":1490,"o":1274.06,"t":"2026-10-21T19:00:00Z","v":12033,"vw":1271.549133},{"c":1281.61,"h":1281.83,"l":1272.68,"n":1749,"o":1273.795,"t":"2026-10-21T19:15:00Z","v":18269,"vw":1278.716308},{"c":1278.94,"h":1283.98,"l":1274.04,"n":3148,"o":1282.075,"t":"2026-10-21T19:30:00Z","v":43518,"vw":1278.248829},{"c":1283.7,"h":1285.54,"l":1272.41,"n":7766,"o":1279.02,"t":"2026-10-21T19:45:00Z","v":93062,"vw":1280.138192},{"c":1283.01,"h":1285.73,"l":1276.9,"n":114,"o":1283.32,"t":"2026-10-21T20:00:00Z","v":160276,"vw":1283.31445},{"c":1279,"h":1280,"l":1278.9,"n":10,"o":1280,"t":"2026-10-21T20:15:00Z","v":105,"vw":1279.328049},{"c":1279.63,"h":1279.63,"l":1279.63,"n":4,"o":1279.63,"t":"2026-10-21T20:30:00Z","v":33,"vw":1279.63},{"c":1283.52,"h":1283.52,"l":1283.31,"n":7,"o":1283.31,"t":"2026-10-21T20:45:00Z","v":52,"vw":1283.3625},{"c":1280,"h":1280.11,"l":1280,"n":27,"o":1280.11,"t":"2026-10-21T21:00:00Z","v":174,"vw":1280.015889},{"c":1274,"h":1274,"l":1274,"n":1,"o":1274,"t":"2026-10-21T22:00:00Z","v":33,"vw":1274},{"c":1271.77,"h":1271.77,"l":1265,"n":3,"o":1265,"t":"2026-10-21T22:15:00Z","v":72,"vw":1267.669859},{"c":1265,"h":1265,"l":1265,"n":3,"o":1265,"t":"2026-10-21T22:30:00Z","v":78,"vw":1265},{"c":1270,"h":1270,"l":1270,"n":1,"o":1270,"t":"2026-10-21T22:45:00Z","v":100,"vw":1270},{"c":1270,"h":1270,"l":1270,"n":2,"o":1270,"t":"2026-10-21T23:00:00Z","v":20,"vw":1270},{"c":1256,"h":1256,"l":1256,"n":1,"o":1256,"t":"2026-10-21T23:15:00Z","v":20,"vw":1256},{"c":1244.82,"h":1249.95,"l":1239.49,"n":152,"o":1249.95,"t":"2026-10-22T08:00:00Z","v":620,"vw":1243.811981},{"c":1242.33,"h":1242.33,"l":1240,"n":16,"o":1240.03,"t":"2026-10-22T08:30:00Z","v":72,"vw":1240.739375},{"c":1242.75,"h":1243.81,"l":1242.75,"n":8,"o":1243.81,"t":"2026-10-22T08:45:00Z","v":48,"vw":1243.433871},{"c":1237.05,"h":1237.05,"l":1237.05,"n":3,"o":1237.05,"t":"2026-10-22T09:00:00Z","v":14,"vw":1237.05},{"c":1242.45,"h":1242.45,"l":1241.89,"n":3,"o":1241.89,"t":"2026-10-22T09:15:00Z","v":32,"vw":1242.216667},{"c":1240.35,"h":1240.35,"l":1240,"n":6,"o":1240,"t":"2026-10-22T10:15:00Z","v":47,"vw":1240.240625},{"c":1247.05,"h":1247.05,"l":1240.35,"n":7,"o":1240.35,"t":"2026-10-22T10:30:00Z","v":74,"vw":1244.359616},{"c":1236,"h":1236.28,"l":1236,"n":9,"o":1236.28,"t":"2026-10-22T11:00:00Z","v":70,"vw":1236.062222},{"c":1241,"h":1241,"l":1241,"n":7,"o":1241,"t":"2026-10-22T11:15:00Z","v":53,"vw":1241},{"c":1241,"h":1241,"l":1241,"n":1,"o":1241,"t":"2026-10-22T11:30:00Z","v":15,"vw":1241},{"c":1241.75,"h":1241.75,"l":1241.75,"n":4,"o":1241.75,"t":"2026-10-22T11:45:00Z","v":30,"vw":1241.75},{"c":1241.65,"h":1241.65,"l":1241.65,"n":1,"o":1241.65,"t":"2026-10-22T12:00:00Z","v":14,"vw":1241.65},{"c":1239.49,"h":1239.49,"l":1238.74,"n":3,"o":1238.74,"t":"2026-10-22T12:15:00Z","v":39,"vw":1238.99},{"c":1237,"h":1237,"l":1237,"n":1,"o":1237,"t":"2026-10-22T12:30:00Z","v":15,"vw":1237},{"c":1230,"h":1238.5,"l":1230,"n":53,"o":1238.5,"t":"2026-10-22T12:45:00Z","v":592,"vw":1233.856302},{"c":1228.14,"h":1228.14,"l":1225,"n":39,"o":1226,"t":"2026-10-22T13:00:00Z","v":326,"vw":1225.206222},{"c":1224.02,"h":1224.02,"l":1224.02,"n":7,"o":1224.02,"t":"2026-10-22T13:15:00Z","v":57,"vw":1224.02},{"c":1213.25,"h":1230.415,"l":1213.25,"n":2404,"o":1227.18,"t":"2026-10-22T13:30:00Z","v":28627,"vw":1222.504045},{"c":1215.52,"h":1218.41,"l":1206.16,"n":2891,"o":1213.25,"t":"2026-10-22T13:45:00Z","v":35975,"vw":1211.564194},{"c":1194.45,"h":1220.521,"l":1193.32,"n":2684,"o":1215.6534,"t":"2026-10-22T14:00:00Z","v":30088,"vw":1206.258754},{"c":1185.94,"h":1199.63,"l":1184.78,"n":3323,"o":1194.285,"t":"2026-10-22T14:15:00Z","v":43916,"vw":1191.484654},{"c":1182.11,"h":1186.75,"l":1180.13,"n":2553,"o":1185.12,"t":"2026-10-22T14:30:00Z","v":33639,"vw":1183.947233},{"c":1174.95,"h":1184.26,"l":1171.79,"n":3214,"o":1182.42,"t":"2026-10-22T14:45:00Z","v":37881,"vw":1175.87641},{"c":1172.31,"h":1177.4303,"l":1167.34,"n":2751,"o":1174.945,"t":"2026-10-22T15:00:00Z","v":22466,"vw":1171.692389},{"c":1180.56,"h":1186.4,"l":1171.9,"n":1979,"o":1171.9,"t":"2026-10-22T15:15:00Z","v":15701,"vw":1181.707072},{"c":1176.78,"h":1182.68,"l":1175.8702,"n":1914,"o":1180.2,"t":"2026-10-22T15:30:00Z","v":16679,"vw":1178.845266},{"c":1175.62,"h":1179.87,"l":1171.36,"n":2402,"o":1176.74,"t":"2026-10-22T15:45:00Z","v":29286,"vw":1176.631545},{"c":1186.0162,"h":1186.47,"l":1172.31,"n":2701,"o":1176.395,"t":"2026-10-22T16:00:00Z","v":33775,"vw":1179.188695},{"c":1185.52,"h":1187.08,"l":1182,"n":1607,"o":1186.42,"t":"2026-10-22T16:15:00Z","v":16612,"vw":1184.978583},{"c":1175.15,"h":1186.96,"l":1174.78,"n":2200,"o":1185.1,"t":"2026-10-22T16:30:00Z","v":22797,"vw":1180.739519},{"c":1179.95,"h":1181.53,"l":1168.9,"n":2406,"o":1176.065,"t":"2026-10-22T16:45:00Z","v":23847,"vw":1174.380893},{"c":1182.06,"h":1182.09,"l":1172.965,"n":1737,"o":1179.14,"t":"2026-10-22T17:00:00Z","v":12811,"vw":1176.619588},{"c":1184.6692,"h":1185.3488,"l":1179.045,"n":1833,"o":1182.57,"t":"2026-10-22T17:15:00Z","v":24183,"vw":1182.832963},{"c":1184.32,"h":1190.205,"l":1182.4,"n":1963,"o":1183.81,"t":"2026-10-22T17:30:00Z","v":21169,"vw":1186.537565},{"c":1178.415,"h":1183.93,"l":1177,"n":1470,"o":1183.93,"t":"2026-10-22T17:45:00Z","v":16428,"vw":1179.324377},{"c":1168.855,"h":1178.88,"l":1166.36,"n":3623,"o":1178.88,"t":"2026-10-22T18:00:00Z","v":40678,"vw":1170.398262},{"c":1169.03,"h":1174.79,"l":1167.36,"n":1749,"o":1168.855,"t":"2026-10-22T18:15:00Z","v":12455,"vw":1170.718275},{"c":1168.62,"h":1171.63,"l":1165.47,"n":2480,"o":1168.68,"t":"2026-10-22T18:30:00Z","v":19793,"vw":1168.007351},{"c":1161.51,"h":1168.7,"l":1160.78,"n":2487,"o":1168.51,"t":"2026-10-22T18:45:00Z","v":16456,"vw":1165.125458},{"c":1166.095,"h":1166.785,"l":1156.41,"n":3598,"o":1161.21,"t":"2026-10-22T19:00:00Z","v":131350,"vw":1160.779005},{"c":1170.5533,"h":1170.5533,"l":1161.09,"n":3776,"o":1165.4,"t":"2026-10-22T19:15:00Z","v":31239,"vw":1165.105857},{"c":1153.75,"h":1170.57,"l":1148.62,"n":10629,"o":1168.77,"t":"2026-10-22T19:30:00Z","v":134826,"vw":1156.080154},{"c":1168.29,"h":1169.9899,"l":1147.17,"n":14401,"o":1153.875,"t":"2026-10-22T19:45:00Z","v":133570,"vw":1162.986066},{"c":1155,"h":1179.58,"l":1151.01,"n":265,"o":1167.93,"t":"2026-10-22T20:00:00Z","v":438215,"vw":1167.883716},{"c":1149,"h":1167.93,"l":1149,"n":57,"o":1154.98,"t":"2026-10-22T20:15:00Z","v":736,"vw":1159.59748},{"c":1147,"h":1160,"l":1147,"n":47,"o":1149,"t":"2026-10-22T20:30:00Z","v":1051,"vw":1149.682929},{"c":1148,"h":1160,"l":1146.96,"n":32,"o":1147,"t":"2026-10-22T20:45:00Z","v":1164,"vw":1151.621339},{"c":1148.5,"h":1151.4,"l":1146.48,"n":52,"o":1148,"t":"2026-10-22T21:00:00Z","v":745,"vw":1148.344684},{"c":1148.99,"h":1154.2,"l":1148.99,"n":83,"o":1152.3,"t":"2026-10-22T21:15:00Z","v":1456,"vw":1150.324161},{"c":1148.9,"h":1150.4897,"l":1148.81,"n":17,"o":1149.5,"t":"2026-10-22T21:30:00Z","v":193,"vw":1149.229554},{"c":1149.5,"h":1152.2,"l":1148.9,"n":20,"o":1151,"t":"2026-10-22T21:45:00Z","v":763,"vw":1150.139733},{"c":1150.65,"h":1150.9997,"l":1149,"n":55,"o":1149,"t":"2026-10-22T22:00:00Z","v":697,"vw":1149.794963},{"c":1158.39,"h":1158.39,"l":1150.65,"n":34,"o":1150.7,"t":"2026-10-22T22:15:00Z","v":363,"vw":1152.988459},{"c":1151,"h":1156,"l":1151,"n":3,"o":1156,"t":"2026-10-22T22:30:00Z","v":43,"vw":1153.5},{"c":1150.58,"h":1150.6897,"l":1146.3,"n":11,"o":1146.3,"t":"2026-10-22T23:45:00Z","v":96,"vw":1149.098634}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":10.622907488986785,"strike":1549.339207048458,"iv":0.7517422907488986,"gamma":0.0006766519823788546,"theta":-0.7480735682819383,"vega":0.5683290748898678,"rho":0.07914784378127089,"breakevenPct":35.58049979466399},{"delta":0.15,"premium":16.370967741935484,"strike":1448.3870967741937,"iv":0.7079612903225806,"gamma":0.000979032258064516,"theta":-0.938608064516129,"vega":0.7555258064516128,"rho":0.11898327341690319,"breakevenPct":27.306059945082403},{"delta":0.2,"premium":22.9158940397351,"strike":1386.4900662251655,"iv":0.6922887417218543,"gamma":0.0012675496688741722,"theta":-1.1054158940397352,"vega":0.9076682119205298,"rho":0.15846822401961852,"breakevenPct":22.495259805046217},{"delta":0.25,"premium":30.095098039215685,"strike":1338.4313725490197,"iv":0.6820098039215686,"gamma":0.0014078431372549019,"theta":-1.239256862745098,"vega":1.0302019607843136,"rho":0.19772549139111287,"breakevenPct":18.942313493041368},{"delta":0.3,"premium":39.489285714285714,"strike":1307.142857142857,"iv":0.7069928571428571,"gamma":0.0015,"theta":-1.406507142857143,"vega":1.1269,"rho":0.2355431638841881,"breakevenPct":17.039418628617135},{"delta":0.35,"premium":48.64330708661417,"strike":1271.496062992126,"iv":0.707767716535433,"gamma":0.0016,"theta":-1.503708661417323,"vega":1.2011614173228347,"rho":0.2735364495817921,"breakevenPct":14.736860546745145},{"delta":0.4,"premium":59.35,"strike":1240,"iv":0.7179,"gamma":0.0017,"theta":-1.594,"vega":1.253,"rho":0.310592220164532,"breakevenPct":12.930000521476122},{"delta":0.45,"premium":70.86128048780488,"strike":1209.0853658536585,"iv":0.7242371951219512,"gamma":0.0017,"theta":-1.6507067073170731,"vega":1.2835304878048779,"rho":0.3470320420410241,"breakevenPct":11.24360290822572},{"delta":0.5,"premium":84.02749999999999,"strike":1179.25,"iv":0.7353925,"gamma":0.0017,"theta":-1.6931475,"vega":1.2937325,"rho":0.38227146619148245,"breakevenPct":9.79484260112292},{"delta":0.55,"premium":100.10188679245285,"strike":1149.559748427673,"iv":0.7586685534591194,"gamma":0.0016,"theta":-1.7363880503144653,"vega":1.283574213836478,"rho":0.4154354208289696,"breakevenPct":8.611451200275155},{"delta":0.6,"premium":115.10833333333332,"strike":1118.5897435897436,"iv":0.7576999999999999,"gamma":0.001585897435897436,"theta":-1.6983974358974359,"vega":1.2528820512820513,"rho":0.44930045058513884,"breakevenPct":7.224015446390249},{"delta":0.65,"premium":134.98157894736843,"strike":1086.4473684210527,"iv":0.7781947368421053,"gamma":0.0014644736842105261,"theta":-1.67735,"vega":1.201007894736842,"rho":0.47956874870148836,"breakevenPct":6.1576724233361455},{"delta":0.7,"premium":156.68354430379748,"strike":1052.5316455696202,"iv":0.7926506329113924,"gamma":0.0013253164556962026,"theta":-1.6104848101265823,"vega":1.1274582278481013,"rho":0.5083807784504865,"breakevenPct":5.096141934799649},{"delta":0.75,"premium":187.69022556390976,"strike":1011.9548872180451,"iv":0.8384631578947368,"gamma":0.0012,"theta":-1.5622045112781955,"vega":1.0304518796992481,"rho":0.5300857324601155,"breakevenPct":4.264380815063269},{"delta":0.8,"premium":222.32234042553196,"strike":967.0212765957447,"iv":0.8735148936170213,"gamma":0.001,"theta":-1.4423340425531914,"vega":0.907955319148936,"rho":0.5488078995884508,"breakevenPct":3.369050133087367},{"delta":0.85,"premium":275.2905405405404,"strike":905.4054054054055,"iv":0.954897297297297,"gamma":0.0007540540540540552,"theta":-1.3203378378378376,"vega":0.756164864864865,"rho":0.5532329222331555,"breakevenPct":2.6174577991922394},{"delta":0.9,"premium":369.43695652173926,"strike":803.9130434782608,"iv":1.145521739130435,"gamma":0.0005,"theta":-1.1956434782608696,"vega":0.569195652173913,"rho":0.5251640023884239,"breakevenPct":1.9790018946965864}],"put":[{"delta":0.1,"premium":11.774305555555555,"strike":912.6388888888889,"iv":0.7043402777777777,"gamma":0.0008,"theta":-0.67725,"vega":0.5690111111111111,"rho":-0.10161474277929447,"breakevenPct":21.70343797620909},{"delta":0.15,"premium":18.640714285714285,"strike":964.4285714285714,"iv":0.6768814285714285,"gamma":0.0010442857142857142,"theta":-0.8615614285714286,"vega":0.7558028571428571,"rho":-0.15335016534417448,"breakevenPct":17.799035517490555},{"delta":0.2,"premium":26.502972972972973,"strike":1002.8648648648649,"iv":0.6666962162162162,"gamma":0.0013,"theta":-1.0158589189189189,"vega":0.9074956756756757,"rho":-0.20573479866042133,"breakevenPct":15.141763989301745},{"delta":0.25,"premium":35.50950920245399,"strike":1035.0306748466257,"iv":0.6655993865030675,"gamma":0.0014503067484662577,"theta":-1.1476171779141104,"vega":1.030359509202454,"rho":-0.25898316581554515,"breakevenPct":13.128929266615808},{"delta":0.3,"premium":45.410526315789475,"strike":1064.7368421052631,"iv":0.6639631578947368,"gamma":0.0016,"theta":-1.2483684210526316,"vega":1.1272894736842105,"rho":-0.31277793479009025,"breakevenPct":11.40761044086689},{"delta":0.35,"premium":55.98333333333333,"strike":1093.0994152046783,"iv":0.6590666666666667,"gamma":0.0017309941520467834,"theta":-1.3153251461988305,"vega":1.2009777777777777,"rho":-0.36708202279279567,"breakevenPct":9.861454060443853},{"delta":0.4,"premium":65.44300518134715,"strike":1120.7772020725388,"iv":0.6360673575129533,"gamma":0.0019,"theta":-1.3175461139896372,"vega":1.2528347150259067,"rho":-0.4205748541543335,"breakevenPct":8.278068722627564},{"delta":0.45,"premium":78.53737113402062,"strike":1146.7525773195875,"iv":0.6379458762886598,"gamma":0.0019,"theta":-1.3474005154639175,"vega":1.2833396907216494,"rho":-0.47668401664992605,"breakevenPct":7.158545586959005},{"delta":0.5,"premium":90.97889447236182,"strike":1172.3115577889448,"iv":0.6265673366834171,"gamma":0.002,"theta":-1.3258788944723618,"vega":1.293591959798995,"rho":-0.5322983122074791,"breakevenPct":6.01847213435111},{"delta":0.55,"premium":104.1358208955224,"strike":1197.313432835821,"iv":0.6138701492537314,"gamma":0.002,"theta":-1.2790910447761192,"vega":1.2833880597014926,"rho":-0.5883487132927536,"breakevenPct":4.988995815997269},{"delta":0.6,"premium":120.12774869109947,"strike":1223.3507853403141,"iv":0.6086958115183246,"gamma":0.001966492146596859,"theta":-1.2275560209424086,"vega":1.2526052356020942,"rho":-0.646529991516164,"breakevenPct":4.1159209573245885},{"delta":0.65,"premium":135.225,"strike":1248.2272727272727,"iv":0.5929159090909091,"gamma":0.0019,"theta":-1.1329627272727274,"vega":1.201026818181818,"rho":-0.703891947812778,"breakevenPct":3.265981267945493},{"delta":0.7,"premium":155.38071895424835,"strike":1276.5359477124182,"iv":0.5884607843137255,"gamma":0.0018346405228758173,"theta":-1.0405980392156864,"vega":1.1274026143790852,"rho":-0.7650451340210427,"breakevenPct":2.5573859481157277},{"delta":0.75,"premium":175.62742474916388,"strike":1304.5484949832776,"iv":0.5747270903010033,"gamma":0.001677257525083612,"theta":-0.9088658862876253,"vega":1.0298123745819396,"rho":-0.8261564218254125,"breakevenPct":1.8824357946328134},{"delta":0.8,"premium":199.62722063037248,"strike":1335.4154727793696,"iv":0.561621776504298,"gamma":0.0015229226361031518,"theta":-0.7581988538681949,"vega":0.9067512893982808,"rho":-0.890061864901228,"breakevenPct":1.2855905587619056},{"delta":0.85,"premium":218.10812182741108,"strike":1360.507614213198,"iv":0.5254065989847716,"gamma":0.001394923857868021,"theta":-0.5564314720812185,"vega":0.7561512690355332,"rho":-0.9495253370233543,"breakevenPct":0.7109899019810201},{"delta":0.9,"premium":252.65800000000002,"strike":1400.246153846154,"iv":0.5067667692307691,"gamma":0.0010975384615384612,"theta":-0.35894553846153815,"vega":0.5691104615384612,"rho":-1.0211228476823162,"breakevenPct":0.260179147105738}]},"raw":{"call":[{"delta":0.1,"premium":10.622907488986785,"strike":1549.339207048458,"iv":0.7517422907488986,"gamma":0.0006766519823788546,"theta":-0.7480735682819383,"vega":0.5683290748898678,"rho":0.07914784378127089,"breakevenPct":35.58049979466399},{"delta":0.15,"premium":16.370967741935484,"strike":1448.3870967741937,"iv":0.7079612903225806,"gamma":0.000979032258064516,"theta":-0.938608064516129,"vega":0.7555258064516128,"rho":0.11898327341690319,"breakevenPct":27.306059945082403},{"delta":0.2,"premium":22.9158940397351,"strike":1386.4900662251655,"iv":0.6922887417218543,"gamma":0.0012675496688741722,"theta":-1.1054158940397352,"vega":0.9076682119205298,"rho":0.15846822401961852,"breakevenPct":22.495259805046217},{"delta":0.25,"premium":30.095098039215685,"strike":1338.4313725490197,"iv":0.6820098039215686,"gamma":0.0014078431372549019,"theta":-1.239256862745098,"vega":1.0302019607843136,"rho":0.19772549139111287,"breakevenPct":18.942313493041368},{"delta":0.3,"premium":39.489285714285714,"strike":1307.142857142857,"iv":0.7069928571428571,"gamma":0.0015,"theta":-1.406507142857143,"vega":1.1269,"rho":0.2355431638841881,"breakevenPct":17.039418628617135},{"delta":0.35,"premium":48.64330708661417,"strike":1271.496062992126,"iv":0.707767716535433,"gamma":0.0016,"theta":-1.503708661417323,"vega":1.2011614173228347,"rho":0.2735364495817921,"breakevenPct":14.736860546745145},{"delta":0.4,"premium":59.35,"strike":1240,"iv":0.7179,"gamma":0.0017,"theta":-1.594,"vega":1.253,"rho":0.310592220164532,"breakevenPct":12.930000521476122},{"delta":0.45,"premium":70.86128048780488,"strike":1209.0853658536585,"iv":0.7242371951219512,"gamma":0.0017,"theta":-1.6507067073170731,"vega":1.2835304878048779,"rho":0.3470320420410241,"breakevenPct":11.24360290822572},{"delta":0.5,"premium":84.02749999999999,"strike":1179.25,"iv":0.7353925,"gamma":0.0017,"theta":-1.6931475,"vega":1.2937325,"rho":0.38227146619148245,"breakevenPct":9.79484260112292},{"delta":0.55,"premium":100.10188679245285,"strike":1149.559748427673,"iv":0.7586685534591194,"gamma":0.0016,"theta":-1.7363880503144653,"vega":1.283574213836478,"rho":0.4154354208289696,"breakevenPct":8.611451200275155},{"delta":0.6,"premium":115.10833333333332,"strike":1118.5897435897436,"iv":0.7576999999999999,"gamma":0.001585897435897436,"theta":-1.6983974358974359,"vega":1.2528820512820513,"rho":0.44930045058513884,"breakevenPct":7.224015446390249},{"delta":0.65,"premium":134.98157894736843,"strike":1086.4473684210527,"iv":0.7781947368421053,"gamma":0.0014644736842105261,"theta":-1.67735,"vega":1.201007894736842,"rho":0.47956874870148836,"breakevenPct":6.1576724233361455},{"delta":0.7,"premium":156.68354430379748,"strike":1052.5316455696202,"iv":0.7926506329113924,"gamma":0.0013253164556962026,"theta":-1.6104848101265823,"vega":1.1274582278481013,"rho":0.5083807784504865,"breakevenPct":5.096141934799649},{"delta":0.75,"premium":187.69022556390976,"strike":1011.9548872180451,"iv":0.8384631578947368,"gamma":0.0012,"theta":-1.5622045112781955,"vega":1.0304518796992481,"rho":0.5300857324601155,"breakevenPct":4.264380815063269},{"delta":0.8,"premium":222.32234042553196,"strike":967.0212765957447,"iv":0.8735148936170213,"gamma":0.001,"theta":-1.4423340425531914,"vega":0.907955319148936,"rho":0.5488078995884508,"breakevenPct":3.369050133087367},{"delta":0.85,"premium":275.2905405405404,"strike":905.4054054054055,"iv":0.954897297297297,"gamma":0.0007540540540540552,"theta":-1.3203378378378376,"vega":0.756164864864865,"rho":0.5532329222331555,"breakevenPct":2.6174577991922394},{"delta":0.9,"premium":369.43695652173926,"strike":803.9130434782608,"iv":1.145521739130435,"gamma":0.0005,"theta":-1.1956434782608696,"vega":0.569195652173913,"rho":0.5251640023884239,"breakevenPct":1.9790018946965864}],"put":[{"delta":0.1,"premium":11.774305555555555,"strike":912.6388888888889,"iv":0.7043402777777777,"gamma":0.0008,"theta":-0.67725,"vega":0.5690111111111111,"rho":-0.10161474277929447,"breakevenPct":21.70343797620909},{"delta":0.15,"premium":18.640714285714285,"strike":964.4285714285714,"iv":0.6768814285714285,"gamma":0.0010442857142857142,"theta":-0.8615614285714286,"vega":0.7558028571428571,"rho":-0.15335016534417448,"breakevenPct":17.799035517490555},{"delta":0.2,"premium":26.502972972972973,"strike":1002.8648648648649,"iv":0.6666962162162162,"gamma":0.0013,"theta":-1.0158589189189189,"vega":0.9074956756756757,"rho":-0.20573479866042133,"breakevenPct":15.141763989301745},{"delta":0.25,"premium":35.50950920245399,"strike":1035.0306748466257,"iv":0.6655993865030675,"gamma":0.0014503067484662577,"theta":-1.1476171779141104,"vega":1.030359509202454,"rho":-0.25898316581554515,"breakevenPct":13.128929266615808},{"delta":0.3,"premium":45.410526315789475,"strike":1064.7368421052631,"iv":0.6639631578947368,"gamma":0.0016,"theta":-1.2483684210526316,"vega":1.1272894736842105,"rho":-0.31277793479009025,"breakevenPct":11.40761044086689},{"delta":0.35,"premium":55.98333333333333,"strike":1093.0994152046783,"iv":0.6590666666666667,"gamma":0.0017309941520467834,"theta":-1.3153251461988305,"vega":1.2009777777777777,"rho":-0.36708202279279567,"breakevenPct":9.861454060443853},{"delta":0.4,"premium":65.44300518134715,"strike":1120.7772020725388,"iv":0.6360673575129533,"gamma":0.0019,"theta":-1.3175461139896372,"vega":1.2528347150259067,"rho":-0.4205748541543335,"breakevenPct":8.278068722627564},{"delta":0.45,"premium":78.53737113402062,"strike":1146.7525773195875,"iv":0.6379458762886598,"gamma":0.0019,"theta":-1.3474005154639175,"vega":1.2833396907216494,"rho":-0.47668401664992605,"breakevenPct":7.158545586959005},{"delta":0.5,"premium":90.97889447236182,"strike":1172.3115577889448,"iv":0.6265673366834171,"gamma":0.002,"theta":-1.3258788944723618,"vega":1.293591959798995,"rho":-0.5322983122074791,"breakevenPct":6.01847213435111},{"delta":0.55,"premium":104.1358208955224,"strike":1197.313432835821,"iv":0.6138701492537314,"gamma":0.002,"theta":-1.2790910447761192,"vega":1.2833880597014926,"rho":-0.5883487132927536,"breakevenPct":4.988995815997269},{"delta":0.6,"premium":120.12774869109947,"strike":1223.3507853403141,"iv":0.6086958115183246,"gamma":0.001966492146596859,"theta":-1.2275560209424086,"vega":1.2526052356020942,"rho":-0.646529991516164,"breakevenPct":4.1159209573245885},{"delta":0.65,"premium":135.225,"strike":1248.2272727272727,"iv":0.5929159090909091,"gamma":0.0019,"theta":-1.1329627272727274,"vega":1.201026818181818,"rho":-0.703891947812778,"breakevenPct":3.265981267945493},{"delta":0.7,"premium":155.38071895424835,"strike":1276.5359477124182,"iv":0.5884607843137255,"gamma":0.0018346405228758173,"theta":-1.0405980392156864,"vega":1.1274026143790852,"rho":-0.7650451340210427,"breakevenPct":2.5573859481157277},{"delta":0.75,"premium":175.62742474916388,"strike":1304.5484949832776,"iv":0.5747270903010033,"gamma":0.001677257525083612,"theta":-0.9088658862876253,"vega":1.0298123745819396,"rho":-0.8261564218254125,"breakevenPct":1.8824357946328134},{"delta":0.8,"premium":199.62722063037248,"strike":1335.4154727793696,"iv":0.561621776504298,"gamma":0.0015229226361031518,"theta":-0.7581988538681949,"vega":0.9067512893982808,"rho":-0.890061864901228,"breakevenPct":1.2855905587619056},{"delta":0.85,"premium":218.10812182741108,"strike":1360.507614213198,"iv":0.5254065989847716,"gamma":0.001394923857868021,"theta":-0.5564314720812185,"vega":0.7561512690355332,"rho":-0.9495253370233543,"breakevenPct":0.7109899019810201},{"delta":0.9,"premium":252.65800000000002,"strike":1400.246153846154,"iv":0.5067667692307691,"gamma":0.0010975384615384612,"theta":-0.35894553846153815,"vega":0.5691104615384612,"rho":-1.0211228476823162,"breakevenPct":0.260179147105738}]}},"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"}}