{"symbol":"MTD","url":"https://intraalpha.com/companies/MTD","capturedAt":"2026-10-22T20:20:30.404Z","state":"ready","quote":{"symbol":"MTD","last_price":1684.64,"prev_close":1677.94,"regular_close":1684.64,"change":6.7,"change_pct":0.3993,"regular_change":6.7,"regular_change_pct":0.3993,"extended_change":0,"extended_change_pct":0,"bid":1441.08,"ask":1721.27,"bid_size":10,"ask_size":10,"volume":229934,"vwap":1683.568896,"open":1675,"high":1713.385,"low":1666.13,"close":1684.64,"trade_count":20522,"last_trade_at":"2026-10-22T20:10:00.001472058Z","last_quote_at":"2026-10-22T20:09:23.202537352Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:20:02.550442487-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MTD","fetched_at":"2026-10-22T20:20:29.879387+00:00","name":"Mettler-Toledo International Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Mettler Toledo (NYSE: MTD) is a multinational manufacturer of scales and analytical instruments. It is the largest provider of weighing instruments for use in laboratory, industrial, and food retailing applications. The company also provides various analytical instruments, process analytics instruments, and end-of-line inspection systems.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32739940000,"ebitda":1275713000,"pe_ratio":36.83,"peg_ratio":2.768,"book_value":0.64,"dividend_per_share":null,"dividend_yield":null,"eps":44.37,"revenue_ttm":4133875000,"gross_profit_ttm":2490925000,"profit_margin":0.219,"operating_margin_ttm":0.312,"return_on_assets_ttm":0.211,"return_on_equity_ttm":0.295,"quarterly_earnings_growth":0.183,"quarterly_revenue_growth":0.045,"analyst_target_price":1529.46,"analyst_number":1,"beta":1.187,"fifty_two_week_high":1681.26,"fifty_two_week_low":1023.05,"fifty_day_ma":1451.68,"two_hundred_day_ma":1329.17,"shares_outstanding":20036600,"forward_pe":28.49,"price_to_sales":7.92,"price_to_book":2329.38,"ev_to_revenue":7.72,"ev_to_ebitda":24.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:20:29.879387+00:00"},"optionObservedAt":"2026-10-22T19:49:27.369Z","bars":[{"c":1610,"h":1620,"l":1610,"n":63,"o":1620,"t":"2026-10-15T13:30:00Z","v":1816,"vw":1617.953554},{"c":1613.685,"h":1619.98,"l":1610,"n":287,"o":1618.36,"t":"2026-10-15T13:35:00Z","v":3486,"vw":1615.948553},{"c":1616.16,"h":1618.115,"l":1609.45,"n":119,"o":1617.3,"t":"2026-10-15T13:40:00Z","v":1324,"vw":1615.955602},{"c":1609.62,"h":1620.2,"l":1609.61,"n":118,"o":1617.29,"t":"2026-10-15T13:45:00Z","v":1728,"vw":1616.445067},{"c":1621.2575,"h":1626.99,"l":1614.32,"n":302,"o":1614.5,"t":"2026-10-15T13:50:00Z","v":6148,"vw":1623.228346},{"c":1625.65,"h":1626.05,"l":1620.606946,"n":285,"o":1622,"t":"2026-10-15T13:55:00Z","v":2840,"vw":1623.01508},{"c":1627.825,"h":1631.33,"l":1625.6,"n":281,"o":1625.6,"t":"2026-10-15T14:00:00Z","v":4012,"vw":1627.197918},{"c":1626.075,"h":1631.6,"l":1625.41,"n":145,"o":1631.59,"t":"2026-10-15T14:05:00Z","v":1272,"vw":1630.398508},{"c":1627.83,"h":1628.66,"l":1625.915,"n":200,"o":1627.55,"t":"2026-10-15T14:10:00Z","v":960,"vw":1627.533248},{"c":1626.19,"h":1628.56,"l":1624.47,"n":171,"o":1627.21,"t":"2026-10-15T14:15:00Z","v":3609,"vw":1625.239442},{"c":1625.93,"h":1628.26,"l":1624.23,"n":269,"o":1626.195,"t":"2026-10-15T14:20:00Z","v":2144,"vw":1626.062296},{"c":1625.3,"h":1627.43,"l":1624.74,"n":280,"o":1626.525,"t":"2026-10-15T14:25:00Z","v":1648,"vw":1626.153006},{"c":1625.38,"h":1626.17,"l":1622.93,"n":321,"o":1624.59,"t":"2026-10-15T14:30:00Z","v":1659,"vw":1624.829989},{"c":1622.57,"h":1625.995,"l":1622.57,"n":260,"o":1625.88,"t":"2026-10-15T14:35:00Z","v":2754,"vw":1625.292058},{"c":1624.29,"h":1624.38,"l":1622.02,"n":274,"o":1622.59,"t":"2026-10-15T14:40:00Z","v":1830,"vw":1623.09989},{"c":1627.04,"h":1627.04,"l":1624.64,"n":198,"o":1624.64,"t":"2026-10-15T14:45:00Z","v":1477,"vw":1626.007502},{"c":1629.61,"h":1630.71,"l":1628.47,"n":243,"o":1629.05,"t":"2026-10-15T14:50:00Z","v":1995,"vw":1629.784239},{"c":1633.47,"h":1633.775,"l":1629.6,"n":156,"o":1629.83,"t":"2026-10-15T14:55:00Z","v":1101,"vw":1632.355392},{"c":1633.22,"h":1634.2,"l":1631.17,"n":234,"o":1633.03,"t":"2026-10-15T15:00:00Z","v":1565,"vw":1632.813319},{"c":1634.97,"h":1635.23,"l":1632.1,"n":267,"o":1633.05,"t":"2026-10-15T15:05:00Z","v":2276,"vw":1633.713785},{"c":1629.235,"h":1636.31,"l":1629.21,"n":415,"o":1635.12,"t":"2026-10-15T15:10:00Z","v":6743,"vw":1633.523711},{"c":1633.54,"h":1634.33,"l":1629.13,"n":273,"o":1629.58,"t":"2026-10-15T15:15:00Z","v":2743,"vw":1630.992343},{"c":1629.74,"h":1633.93,"l":1629.51,"n":150,"o":1633.73,"t":"2026-10-15T15:20:00Z","v":766,"vw":1632.35007},{"c":1632.34,"h":1632.49,"l":1629.74,"n":110,"o":1629.74,"t":"2026-10-15T15:25:00Z","v":657,"vw":1630.43924},{"c":1627.51,"h":1631.33,"l":1626.91,"n":143,"o":1631.33,"t":"2026-10-15T15:30:00Z","v":918,"vw":1629.068422},{"c":1629.99,"h":1630.34,"l":1627.09,"n":211,"o":1627.09,"t":"2026-10-15T15:35:00Z","v":1465,"vw":1629.202651},{"c":1630.905,"h":1631.085,"l":1629.545,"n":253,"o":1630.37,"t":"2026-10-15T15:40:00Z","v":3241,"vw":1630.378685},{"c":1632.92,"h":1633.95,"l":1631.19,"n":123,"o":1631.19,"t":"2026-10-15T15:45:00Z","v":912,"vw":1633.380212},{"c":1637.61,"h":1638.38,"l":1634.195,"n":201,"o":1634.23,"t":"2026-10-15T15:50:00Z","v":1601,"vw":1635.718143},{"c":1634.48,"h":1636.93,"l":1634.48,"n":97,"o":1636.93,"t":"2026-10-15T15:55:00Z","v":622,"vw":1635.957631},{"c":1632.07,"h":1636.15,"l":1632.07,"n":93,"o":1634.1,"t":"2026-10-15T16:00:00Z","v":644,"vw":1635.203273},{"c":1634.05,"h":1634.91,"l":1631.55,"n":142,"o":1631.55,"t":"2026-10-15T16:05:00Z","v":840,"vw":1633.533487},{"c":1633.95,"h":1635.18,"l":1633.35,"n":182,"o":1634.05,"t":"2026-10-15T16:10:00Z","v":1506,"vw":1634.465471},{"c":1638.725,"h":1639.06,"l":1633.57,"n":465,"o":1633.77,"t":"2026-10-15T16:15:00Z","v":13417,"vw":1635.919068},{"c":1636.85,"h":1639.95,"l":1636.85,"n":135,"o":1639.95,"t":"2026-10-15T16:20:00Z","v":810,"vw":1638.967724},{"c":1638.065,"h":1638.42,"l":1637.05,"n":117,"o":1637.05,"t":"2026-10-15T16:25:00Z","v":1576,"vw":1637.502533},{"c":1640.07,"h":1640.11,"l":1638.14,"n":171,"o":1638.14,"t":"2026-10-15T16:30:00Z","v":941,"vw":1638.750924},{"c":1640.77,"h":1641.665,"l":1639.8,"n":182,"o":1640.035,"t":"2026-10-15T16:35:00Z","v":1210,"vw":1640.546801},{"c":1638.55,"h":1640.95,"l":1638.505,"n":117,"o":1640.95,"t":"2026-10-15T16:40:00Z","v":477,"vw":1639.66162},{"c":1640.3525,"h":1640.725,"l":1638.86,"n":127,"o":1639.43,"t":"2026-10-15T16:45:00Z","v":617,"vw":1640.216982},{"c":1638.57,"h":1641.21,"l":1638.315,"n":162,"o":1639.89,"t":"2026-10-15T16:50:00Z","v":1049,"vw":1639.501781},{"c":1640.895,"h":1641.56,"l":1639.2575,"n":136,"o":1639.2575,"t":"2026-10-15T16:55:00Z","v":692,"vw":1640.761492},{"c":1645,"h":1645.84,"l":1641.04,"n":216,"o":1641.045,"t":"2026-10-15T17:00:00Z","v":2641,"vw":1642.90701},{"c":1646.53,"h":1646.73,"l":1644.9,"n":89,"o":1644.9,"t":"2026-10-15T17:05:00Z","v":531,"vw":1645.604899},{"c":1645.84,"h":1648.565,"l":1645.825,"n":157,"o":1646.525,"t":"2026-10-15T17:10:00Z","v":944,"vw":1646.602185},{"c":1646.05,"h":1646.05,"l":1644.84,"n":167,"o":1645.92,"t":"2026-10-15T17:15:00Z","v":780,"vw":1645.69875},{"c":1645.6,"h":1646.29,"l":1645.6,"n":46,"o":1645.675,"t":"2026-10-15T17:20:00Z","v":246,"vw":1645.744298},{"c":1647.26,"h":1647.26,"l":1644.95,"n":356,"o":1646.88,"t":"2026-10-15T17:25:00Z","v":2950,"vw":1646.334047},{"c":1651.29,"h":1651.29,"l":1646.97,"n":225,"o":1647.6925,"t":"2026-10-15T17:30:00Z","v":1870,"vw":1648.838548},{"c":1654.65,"h":1654.66,"l":1650.885,"n":192,"o":1651.265,"t":"2026-10-15T17:35:00Z","v":3401,"vw":1651.322958},{"c":1655.395,"h":1655.5475,"l":1652.66,"n":269,"o":1654.13,"t":"2026-10-15T17:40:00Z","v":3576,"vw":1653.788673},{"c":1654.41,"h":1656.7775,"l":1654.41,"n":189,"o":1656.16,"t":"2026-10-15T17:45:00Z","v":2049,"vw":1655.768238},{"c":1653.91,"h":1655.1,"l":1652.52,"n":141,"o":1654.77,"t":"2026-10-15T17:50:00Z","v":2110,"vw":1653.625556},{"c":1656.005,"h":1656.72,"l":1653.23,"n":149,"o":1653.23,"t":"2026-10-15T17:55:00Z","v":718,"vw":1655.229253},{"c":1655.12,"h":1659.7,"l":1655.12,"n":415,"o":1656.18,"t":"2026-10-15T18:00:00Z","v":7856,"vw":1657.501006},{"c":1657.43,"h":1657.43,"l":1654.16,"n":192,"o":1654.49,"t":"2026-10-15T18:05:00Z","v":1750,"vw":1655.23893},{"c":1656.48,"h":1658,"l":1655.62,"n":127,"o":1657.91,"t":"2026-10-15T18:10:00Z","v":1017,"vw":1657.055886},{"c":1656.97,"h":1658.19,"l":1656.6657,"n":212,"o":1657.33,"t":"2026-10-15T18:15:00Z","v":1421,"vw":1657.363127},{"c":1652.555,"h":1656.975,"l":1651.82,"n":276,"o":1656.975,"t":"2026-10-15T18:20:00Z","v":3697,"vw":1653.551295},{"c":1652.225,"h":1652.355,"l":1651.82,"n":130,"o":1652.355,"t":"2026-10-15T18:25:00Z","v":934,"vw":1652.238589},{"c":1652.2,"h":1652.2,"l":1649.03,"n":372,"o":1651.82,"t":"2026-10-15T18:30:00Z","v":4176,"vw":1650.475551},{"c":1653.38,"h":1654.59,"l":1652.14,"n":223,"o":1652.155,"t":"2026-10-15T18:35:00Z","v":1942,"vw":1653.164863},{"c":1652.465,"h":1654.72,"l":1652.2705,"n":251,"o":1652.2705,"t":"2026-10-15T18:40:00Z","v":1593,"vw":1653.161577},{"c":1653.5,"h":1653.98,"l":1652.24,"n":176,"o":1652.24,"t":"2026-10-15T18:45:00Z","v":855,"vw":1653.447603},{"c":1654.605,"h":1655.47,"l":1653.4275,"n":289,"o":1653.46,"t":"2026-10-15T18:50:00Z","v":1755,"vw":1654.609142},{"c":1656.45,"h":1656.61,"l":1654,"n":201,"o":1654.785,"t":"2026-10-15T18:55:00Z","v":1024,"vw":1655.456584},{"c":1656.54,"h":1656.97,"l":1654.84,"n":157,"o":1655.25,"t":"2026-10-15T19:00:00Z","v":906,"vw":1655.997414},{"c":1656.59,"h":1657.6,"l":1656.25,"n":177,"o":1656.96,"t":"2026-10-15T19:05:00Z","v":1208,"vw":1656.822656},{"c":1655.62,"h":1657.43,"l":1654.66,"n":297,"o":1656.59,"t":"2026-10-15T19:10:00Z","v":2137,"vw":1655.932105},{"c":1656.8,"h":1657.28,"l":1655.61,"n":245,"o":1655.61,"t":"2026-10-15T19:15:00Z","v":1832,"vw":1656.790145},{"c":1658.28,"h":1658.47,"l":1657,"n":285,"o":1657,"t":"2026-10-15T19:20:00Z","v":1689,"vw":1657.869663},{"c":1657.06,"h":1658.37,"l":1655.73,"n":464,"o":1658.16,"t":"2026-10-15T19:25:00Z","v":4907,"vw":1657.37171},{"c":1654.93,"h":1657.4,"l":1654.93,"n":235,"o":1657.06,"t":"2026-10-15T19:30:00Z","v":1949,"vw":1656.718956},{"c":1651.27,"h":1655.69,"l":1651.27,"n":523,"o":1654.17,"t":"2026-10-15T19:35:00Z","v":8740,"vw":1654.662702},{"c":1650.56,"h":1651.79,"l":1649.205,"n":404,"o":1651.79,"t":"2026-10-15T19:40:00Z","v":4314,"vw":1650.495486},{"c":1650.37,"h":1651.81,"l":1649.9,"n":543,"o":1650.68,"t":"2026-10-15T19:45:00Z","v":5929,"vw":1650.871116},{"c":1641.24,"h":1650.365,"l":1641.165,"n":886,"o":1650.315,"t":"2026-10-15T19:50:00Z","v":13278,"vw":1646.140301},{"c":1639.39,"h":1641.68,"l":1637.43,"n":2512,"o":1640.98,"t":"2026-10-15T19:55:00Z","v":29447,"vw":1639.641966},{"c":1639.04,"h":1639.14,"l":1639.04,"n":76,"o":1639.14,"t":"2026-10-15T20:00:00Z","v":43363,"vw":1639.040067},{"c":1672,"h":1672,"l":1672,"n":1,"o":1672,"t":"2026-10-16T12:30:00Z","v":150,"vw":1672},{"c":1660.9249,"h":1660.9249,"l":1660.9249,"n":1,"o":1660.9249,"t":"2026-10-16T12:55:00Z","v":20,"vw":1660.9249},{"c":1643.245,"h":1646.63,"l":1634.56,"n":65,"o":1634.56,"t":"2026-10-16T13:30:00Z","v":5725,"vw":1635.342221},{"c":1644.955,"h":1645.44,"l":1642.78,"n":124,"o":1643.01,"t":"2026-10-16T13:35:00Z","v":1185,"vw":1643.691871},{"c":1640.63,"h":1646.43,"l":1640.42,"n":127,"o":1645.8225,"t":"2026-10-16T13:40:00Z","v":953,"vw":1643.150583},{"c":1629.24,"h":1642.32,"l":1629.24,"n":207,"o":1642.32,"t":"2026-10-16T13:45:00Z","v":911,"vw":1637.532718},{"c":1637.555,"h":1638.75,"l":1627.78,"n":163,"o":1629.69,"t":"2026-10-16T13:50:00Z","v":1339,"vw":1633.208508},{"c":1642.915,"h":1645.44,"l":1638.44,"n":215,"o":1638.44,"t":"2026-10-16T13:55:00Z","v":1270,"vw":1643.12175},{"c":1636.845,"h":1641.37,"l":1636.46,"n":166,"o":1641.37,"t":"2026-10-16T14:00:00Z","v":1032,"vw":1637.577543},{"c":1633.62,"h":1638.62,"l":1633.62,"n":52,"o":1638.39,"t":"2026-10-16T14:05:00Z","v":295,"vw":1636.400476},{"c":1633.545,"h":1636.68,"l":1631.98,"n":171,"o":1634.75,"t":"2026-10-16T14:10:00Z","v":976,"vw":1634.797269},{"c":1633.18,"h":1637.79,"l":1632.4263,"n":153,"o":1632.4263,"t":"2026-10-16T14:15:00Z","v":873,"vw":1635.033269},{"c":1637.9,"h":1637.91,"l":1633.955,"n":61,"o":1633.955,"t":"2026-10-16T14:20:00Z","v":251,"vw":1637.565856},{"c":1630.84,"h":1636.41,"l":1630.84,"n":78,"o":1636.41,"t":"2026-10-16T14:25:00Z","v":279,"vw":1632.89},{"c":1635.43,"h":1636.405,"l":1630.64,"n":147,"o":1630.64,"t":"2026-10-16T14:30:00Z","v":618,"vw":1633.28462},{"c":1634.805,"h":1637.99,"l":1633.035,"n":221,"o":1635.22,"t":"2026-10-16T14:35:00Z","v":2300,"vw":1636.086226},{"c":1634.48,"h":1634.49,"l":1634.3,"n":26,"o":1634.49,"t":"2026-10-16T14:40:00Z","v":87,"vw":1634.456428},{"c":1639.06,"h":1639.99,"l":1635.36,"n":87,"o":1635.36,"t":"2026-10-16T14:45:00Z","v":632,"vw":1637.005676},{"c":1642.225,"h":1642.94,"l":1639.32,"n":169,"o":1640.89,"t":"2026-10-16T14:50:00Z","v":1230,"vw":1640.817289},{"c":1640.47,"h":1643.13,"l":1640.47,"n":114,"o":1643.13,"t":"2026-10-16T14:55:00Z","v":452,"vw":1641.351914},{"c":1637.7,"h":1639.7,"l":1634.46,"n":115,"o":1639.7,"t":"2026-10-16T15:00:00Z","v":574,"vw":1637.167224},{"c":1635.91,"h":1639.29,"l":1635.11,"n":243,"o":1636.555,"t":"2026-10-16T15:05:00Z","v":2291,"vw":1637.031839},{"c":1633.925,"h":1636.52,"l":1633.85,"n":99,"o":1636.52,"t":"2026-10-16T15:10:00Z","v":409,"vw":1634.54738},{"c":1633.49,"h":1634.78,"l":1632.39,"n":152,"o":1633.925,"t":"2026-10-16T15:15:00Z","v":1724,"vw":1633.854088},{"c":1633.9599,"h":1633.9599,"l":1628.5108,"n":149,"o":1633.39,"t":"2026-10-16T15:20:00Z","v":834,"vw":1631.676148},{"c":1627.32,"h":1632.785,"l":1626.1,"n":154,"o":1632.785,"t":"2026-10-16T15:25:00Z","v":1451,"vw":1629.904538},{"c":1628.94,"h":1631.37,"l":1625.75,"n":261,"o":1627.315,"t":"2026-10-16T15:30:00Z","v":2183,"vw":1628.744583},{"c":1631.68,"h":1631.69,"l":1627.58,"n":170,"o":1628.55,"t":"2026-10-16T15:35:00Z","v":930,"vw":1630.541034},{"c":1628.975,"h":1632.605,"l":1628.815,"n":84,"o":1632.605,"t":"2026-10-16T15:40:00Z","v":641,"vw":1630.68571},{"c":1630.6,"h":1631.69,"l":1629.085,"n":71,"o":1629.085,"t":"2026-10-16T15:45:00Z","v":361,"vw":1630.675876},{"c":1629.455,"h":1631.29,"l":1629.455,"n":135,"o":1630.6,"t":"2026-10-16T15:50:00Z","v":700,"vw":1630.174442},{"c":1630.815,"h":1632.735,"l":1629.36,"n":234,"o":1629.36,"t":"2026-10-16T15:55:00Z","v":2085,"vw":1630.511773},{"c":1633.795,"h":1633.795,"l":1631.45,"n":90,"o":1631.45,"t":"2026-10-16T16:00:00Z","v":368,"vw":1632.362079},{"c":1633.015,"h":1633.92,"l":1632.66,"n":44,"o":1632.87,"t":"2026-10-16T16:05:00Z","v":326,"vw":1633.14253},{"c":1631.28,"h":1633.62,"l":1631.28,"n":190,"o":1631.98,"t":"2026-10-16T16:10:00Z","v":1495,"vw":1632.379595},{"c":1632.64,"h":1632.88,"l":1629.97,"n":152,"o":1630.77,"t":"2026-10-16T16:15:00Z","v":1170,"vw":1630.569281},{"c":1633.69,"h":1634.16,"l":1633.18,"n":43,"o":1633.18,"t":"2026-10-16T16:20:00Z","v":213,"vw":1633.597601},{"c":1634.74,"h":1635.495,"l":1632.65,"n":148,"o":1633.4924,"t":"2026-10-16T16:25:00Z","v":1314,"vw":1634.022639},{"c":1633.72,"h":1635.515,"l":1633.72,"n":130,"o":1634.44,"t":"2026-10-16T16:30:00Z","v":823,"vw":1634.380711},{"c":1632.64,"h":1633.07,"l":1632.64,"n":31,"o":1633.07,"t":"2026-10-16T16:35:00Z","v":144,"vw":1632.906538},{"c":1633.89,"h":1634.545,"l":1629.76,"n":438,"o":1632.36,"t":"2026-10-16T16:40:00Z","v":59932,"vw":1633.00784},{"c":1629.98,"h":1634.66,"l":1629.81,"n":334,"o":1633.91,"t":"2026-10-16T16:45:00Z","v":31925,"vw":1632.738193},{"c":1631.3575,"h":1631.73,"l":1629.26,"n":134,"o":1629.54,"t":"2026-10-16T16:50:00Z","v":871,"vw":1630.210033},{"c":1632.085,"h":1633.16,"l":1630.75,"n":157,"o":1631.315,"t":"2026-10-16T16:55:00Z","v":1719,"vw":1631.851035},{"c":1630.335,"h":1632.95,"l":1629.8,"n":117,"o":1632.95,"t":"2026-10-16T17:00:00Z","v":714,"vw":1630.883003},{"c":1628.29,"h":1629.38,"l":1626.34,"n":178,"o":1629.38,"t":"2026-10-16T17:05:00Z","v":1587,"vw":1627.606483},{"c":1628.51,"h":1628.51,"l":1627.6,"n":70,"o":1627.6925,"t":"2026-10-16T17:10:00Z","v":304,"vw":1627.994207},{"c":1626.7,"h":1628.71,"l":1626.13,"n":160,"o":1627.95,"t":"2026-10-16T17:15:00Z","v":1329,"vw":1627.503517},{"c":1622.11,"h":1625,"l":1621.455,"n":212,"o":1625,"t":"2026-10-16T17:20:00Z","v":1500,"vw":1623.469153},{"c":1622.67,"h":1622.91,"l":1618.31,"n":276,"o":1621.83,"t":"2026-10-16T17:25:00Z","v":3526,"vw":1621.743113},{"c":1623.85,"h":1623.87,"l":1621.7017,"n":182,"o":1622.885,"t":"2026-10-16T17:30:00Z","v":1336,"vw":1622.95481},{"c":1622.75,"h":1624.31,"l":1621.98,"n":123,"o":1624.31,"t":"2026-10-16T17:35:00Z","v":821,"vw":1622.666123},{"c":1623.01,"h":1623.78,"l":1620.685,"n":161,"o":1621.55,"t":"2026-10-16T17:40:00Z","v":1060,"vw":1622.117355},{"c":1625.215,"h":1625.22,"l":1622.63,"n":149,"o":1623.09,"t":"2026-10-16T17:45:00Z","v":1197,"vw":1624.460844},{"c":1620.135,"h":1624.24,"l":1620.135,"n":224,"o":1624.24,"t":"2026-10-16T17:50:00Z","v":2740,"vw":1622.07736},{"c":1618.58,"h":1620.135,"l":1617.395,"n":188,"o":1620.135,"t":"2026-10-16T17:55:00Z","v":1424,"vw":1618.784857},{"c":1622.77,"h":1623.61,"l":1617.055,"n":246,"o":1619.16,"t":"2026-10-16T18:00:00Z","v":2938,"vw":1620.030613},{"c":1623.6175,"h":1623.85,"l":1621.91,"n":179,"o":1623.62,"t":"2026-10-16T18:05:00Z","v":2298,"vw":1622.863089},{"c":1626.68,"h":1627.345,"l":1622.87,"n":182,"o":1623.665,"t":"2026-10-16T18:10:00Z","v":1196,"vw":1624.639826},{"c":1623.91,"h":1627.65,"l":1622.62,"n":185,"o":1627.65,"t":"2026-10-16T18:15:00Z","v":1758,"vw":1626.076863},{"c":1626.07,"h":1626.09,"l":1621.735,"n":156,"o":1623.78,"t":"2026-10-16T18:20:00Z","v":1018,"vw":1623.859347},{"c":1625.33,"h":1626.03,"l":1623.805,"n":125,"o":1626,"t":"2026-10-16T18:25:00Z","v":894,"vw":1625.033449},{"c":1626.41,"h":1626.41,"l":1623.86,"n":158,"o":1624.86,"t":"2026-10-16T18:30:00Z","v":984,"vw":1625.653625},{"c":1625.025,"h":1626.96,"l":1624.74,"n":218,"o":1625.41,"t":"2026-10-16T18:35:00Z","v":2050,"vw":1626.065747},{"c":1622.31,"h":1624.865,"l":1621.9,"n":115,"o":1624.865,"t":"2026-10-16T18:40:00Z","v":738,"vw":1623.117005},{"c":1622.31,"h":1624.29,"l":1622.1,"n":200,"o":1623.19,"t":"2026-10-16T18:45:00Z","v":871,"vw":1623.020296},{"c":1622.435,"h":1624.01,"l":1618.43,"n":172,"o":1622.31,"t":"2026-10-16T18:50:00Z","v":1899,"vw":1620.735845},{"c":1623.29,"h":1623.45,"l":1620.7225,"n":227,"o":1622.44,"t":"2026-10-16T18:55:00Z","v":1618,"vw":1622.152698},{"c":1620.96,"h":1624.65,"l":1620.96,"n":162,"o":1623.81,"t":"2026-10-16T19:00:00Z","v":1284,"vw":1623.835731},{"c":1619.995,"h":1624.67,"l":1618.92,"n":146,"o":1622.515,"t":"2026-10-16T19:05:00Z","v":1786,"vw":1621.217227},{"c":1622.57,"h":1623.41,"l":1618.83,"n":241,"o":1619.35,"t":"2026-10-16T19:10:00Z","v":1278,"vw":1621.636284},{"c":1621.69,"h":1623.38,"l":1620.8,"n":220,"o":1622.5125,"t":"2026-10-16T19:15:00Z","v":1446,"vw":1622.118713},{"c":1616.92,"h":1622.225,"l":1616.07,"n":339,"o":1621.495,"t":"2026-10-16T19:20:00Z","v":3109,"vw":1618.589122},{"c":1618.06,"h":1618.63,"l":1615.95,"n":323,"o":1616.75,"t":"2026-10-16T19:25:00Z","v":1930,"vw":1617.202883},{"c":1617.98,"h":1618.06,"l":1615.19,"n":440,"o":1618.06,"t":"2026-10-16T19:30:00Z","v":2900,"vw":1616.801444},{"c":1614.88,"h":1617.97,"l":1613.73,"n":434,"o":1617.97,"t":"2026-10-16T19:35:00Z","v":3229,"vw":1616.066131},{"c":1614.39,"h":1615.28,"l":1613.05,"n":368,"o":1615.045,"t":"2026-10-16T19:40:00Z","v":2868,"vw":1614.213663},{"c":1615.4525,"h":1615.61,"l":1613.68,"n":669,"o":1614.27,"t":"2026-10-16T19:45:00Z","v":7115,"vw":1614.769738},{"c":1620.875,"h":1622.12,"l":1615.65,"n":771,"o":1615.75,"t":"2026-10-16T19:50:00Z","v":9654,"vw":1618.637102},{"c":1622.14,"h":1623.64,"l":1618.56,"n":2027,"o":1620.875,"t":"2026-10-16T19:55:00Z","v":19412,"vw":1620.762914},{"c":1622.29,"h":1622.29,"l":1622.29,"n":67,"o":1622.29,"t":"2026-10-16T20:00:00Z","v":35469,"vw":1622.29},{"c":1627.3264,"h":1627.3264,"l":1627.3264,"n":1,"o":1627.3264,"t":"2026-10-19T11:20:00Z","v":20,"vw":1627.3264},{"c":1638.62,"h":1638.73,"l":1630,"n":203,"o":1632.23,"t":"2026-10-19T13:30:00Z","v":2103,"vw":1632.354002},{"c":1636.15,"h":1642,"l":1635.19,"n":296,"o":1639.145,"t":"2026-10-19T13:35:00Z","v":2061,"vw":1636.807655},{"c":1629.215,"h":1636.24,"l":1628.0643,"n":159,"o":1635.93,"t":"2026-10-19T13:40:00Z","v":1234,"vw":1632.21803},{"c":1623.03,"h":1628.93,"l":1622.275,"n":201,"o":1628.85,"t":"2026-10-19T13:45:00Z","v":1844,"vw":1623.968126},{"c":1628.19,"h":1629.57,"l":1621.86,"n":181,"o":1621.86,"t":"2026-10-19T13:50:00Z","v":1067,"vw":1626.29693},{"c":1625.35,"h":1626.455,"l":1624.64,"n":105,"o":1625.79,"t":"2026-10-19T13:55:00Z","v":1037,"vw":1625.335508},{"c":1623.455,"h":1625.85,"l":1623.265,"n":143,"o":1625.85,"t":"2026-10-19T14:00:00Z","v":853,"vw":1623.974897},{"c":1628.67,"h":1628.67,"l":1623.54,"n":196,"o":1624.39,"t":"2026-10-19T14:05:00Z","v":896,"vw":1625.818296},{"c":1633.01,"h":1634.14,"l":1628.42,"n":213,"o":1628.42,"t":"2026-10-19T14:10:00Z","v":1493,"vw":1632.574083},{"c":1631.1,"h":1632.08,"l":1629.8425,"n":141,"o":1631.96,"t":"2026-10-19T14:15:00Z","v":1514,"vw":1631.254832},{"c":1627.05,"h":1629.48,"l":1624.72,"n":229,"o":1628.94,"t":"2026-10-19T14:20:00Z","v":941,"vw":1627.337483},{"c":1626.5501,"h":1627.305,"l":1624.37,"n":118,"o":1626.425,"t":"2026-10-19T14:25:00Z","v":800,"vw":1626.231128},{"c":1623.71,"h":1627.38,"l":1620.03,"n":233,"o":1626.89,"t":"2026-10-19T14:30:00Z","v":1814,"vw":1624.024799},{"c":1625.67,"h":1626,"l":1624.98,"n":133,"o":1625,"t":"2026-10-19T14:35:00Z","v":491,"vw":1625.499082},{"c":1625,"h":1626.135,"l":1623.76,"n":140,"o":1625.4525,"t":"2026-10-19T14:40:00Z","v":832,"vw":1624.955614},{"c":1624.56,"h":1624.73,"l":1623.8,"n":79,"o":1623.8,"t":"2026-10-19T14:45:00Z","v":416,"vw":1624.101598},{"c":1622.07,"h":1625.35,"l":1621.18,"n":307,"o":1625.11,"t":"2026-10-19T14:50:00Z","v":2622,"vw":1624.193238},{"c":1624.45,"h":1624.45,"l":1622.56,"n":191,"o":1623.14,"t":"2026-10-19T14:55:00Z","v":2236,"vw":1623.587174},{"c":1625.9801,"h":1629.495,"l":1625.9801,"n":110,"o":1626.735,"t":"2026-10-19T15:00:00Z","v":876,"vw":1627.791077},{"c":1628.9,"h":1631.23,"l":1626.6,"n":236,"o":1627.945,"t":"2026-10-19T15:05:00Z","v":1481,"vw":1628.697139},{"c":1628.01,"h":1629.53,"l":1627.78,"n":186,"o":1629.53,"t":"2026-10-19T15:10:00Z","v":1263,"vw":1628.571933},{"c":1629.415,"h":1633.5199,"l":1628.58,"n":162,"o":1629.16,"t":"2026-10-19T15:15:00Z","v":1018,"vw":1630.43334},{"c":1630.55,"h":1630.79,"l":1629.09,"n":119,"o":1630.07,"t":"2026-10-19T15:20:00Z","v":683,"vw":1629.678431},{"c":1632.79,"h":1632.845,"l":1629.99,"n":108,"o":1630.28,"t":"2026-10-19T15:25:00Z","v":447,"vw":1632.000029},{"c":1631.64,"h":1632.53,"l":1630.18,"n":104,"o":1632.53,"t":"2026-10-19T15:30:00Z","v":594,"vw":1631.382873},{"c":1630.32,"h":1631.9,"l":1630.32,"n":101,"o":1630.42,"t":"2026-10-19T15:35:00Z","v":633,"vw":1631.021823},{"c":1631.69,"h":1632.595,"l":1629.06,"n":110,"o":1629.66,"t":"2026-10-19T15:40:00Z","v":858,"vw":1631.571943},{"c":1629.945,"h":1631.56,"l":1629.945,"n":75,"o":1631.56,"t":"2026-10-19T15:45:00Z","v":256,"vw":1630.909755},{"c":1628.13,"h":1629.25,"l":1628.13,"n":125,"o":1628.93,"t":"2026-10-19T15:50:00Z","v":512,"vw":1628.662929},{"c":1629.03,"h":1629.03,"l":1627.0701,"n":116,"o":1627.0701,"t":"2026-10-19T15:55:00Z","v":597,"vw":1628.088158},{"c":1625,"h":1628.24,"l":1623.61,"n":136,"o":1627.76,"t":"2026-10-19T16:00:00Z","v":1246,"vw":1626.582013},{"c":1624.87,"h":1626,"l":1624.805,"n":22,"o":1624.84,"t":"2026-10-19T16:05:00Z","v":110,"vw":1625.123136},{"c":1622.485,"h":1625.04,"l":1622.485,"n":105,"o":1624.875,"t":"2026-10-19T16:10:00Z","v":1619,"vw":1624.547551},{"c":1620.18,"h":1623.35,"l":1620.18,"n":88,"o":1623.35,"t":"2026-10-19T16:15:00Z","v":509,"vw":1621.847078},{"c":1621.71,"h":1622.42,"l":1619.995,"n":117,"o":1619.995,"t":"2026-10-19T16:20:00Z","v":790,"vw":1621.106863},{"c":1624.535,"h":1625.05,"l":1621.7,"n":141,"o":1621.71,"t":"2026-10-19T16:25:00Z","v":877,"vw":1622.996996},{"c":1625.04,"h":1625.085,"l":1623.8,"n":179,"o":1624.02,"t":"2026-10-19T16:30:00Z","v":838,"vw":1624.52232},{"c":1625.385,"h":1625.385,"l":1625.24,"n":37,"o":1625.26,"t":"2026-10-19T16:35:00Z","v":212,"vw":1625.32026},{"c":1626.345,"h":1627.095,"l":1624.11,"n":149,"o":1625.265,"t":"2026-10-19T16:40:00Z","v":6816,"vw":1624.239703},{"c":1622.72,"h":1625.85,"l":1622.52,"n":126,"o":1625.39,"t":"2026-10-19T16:45:00Z","v":921,"vw":1624.087345},{"c":1623.67,"h":1623.67,"l":1622.56,"n":33,"o":1623.6332,"t":"2026-10-19T16:50:00Z","v":131,"vw":1623.2444},{"c":1623.295,"h":1623.315,"l":1623.09,"n":43,"o":1623.315,"t":"2026-10-19T16:55:00Z","v":174,"vw":1623.281794},{"c":1624.78,"h":1625.48,"l":1623.94,"n":109,"o":1624.13,"t":"2026-10-19T17:00:00Z","v":656,"vw":1624.676702},{"c":1626.2917,"h":1626.2917,"l":1624.8,"n":49,"o":1624.8,"t":"2026-10-19T17:05:00Z","v":173,"vw":1625.704863},{"c":1624.12,"h":1626.235,"l":1624.12,"n":47,"o":1625.225,"t":"2026-10-19T17:10:00Z","v":314,"vw":1625.229189},{"c":1627.7,"h":1627.955,"l":1624.8575,"n":117,"o":1625.225,"t":"2026-10-19T17:15:00Z","v":1147,"vw":1626.172911},{"c":1630.17,"h":1630.99,"l":1628.99,"n":123,"o":1628.99,"t":"2026-10-19T17:25:00Z","v":879,"vw":1629.811441},{"c":1630.92,"h":1631.63,"l":1629.18,"n":112,"o":1629.36,"t":"2026-10-19T17:30:00Z","v":883,"vw":1629.885475},{"c":1630.9,"h":1631.345,"l":1630.9,"n":38,"o":1631.345,"t":"2026-10-19T17:35:00Z","v":197,"vw":1630.940178},{"c":1631.15,"h":1632.12,"l":1630.18,"n":116,"o":1630.29,"t":"2026-10-19T17:40:00Z","v":773,"vw":1631.373946},{"c":1631.95,"h":1631.95,"l":1631.835,"n":30,"o":1631.835,"t":"2026-10-19T17:45:00Z","v":83,"vw":1631.887273},{"c":1630.49,"h":1631.79,"l":1630.31,"n":139,"o":1631.79,"t":"2026-10-19T17:50:00Z","v":853,"vw":1630.767599},{"c":1627.33,"h":1630.8,"l":1627.33,"n":199,"o":1630.79,"t":"2026-10-19T17:55:00Z","v":1139,"vw":1629.058527},{"c":1626.105,"h":1627.82,"l":1626.1,"n":215,"o":1627.555,"t":"2026-10-19T18:00:00Z","v":2043,"vw":1627.025623},{"c":1626.01,"h":1628.11,"l":1626.01,"n":245,"o":1626.51,"t":"2026-10-19T18:05:00Z","v":3663,"vw":1626.803973},{"c":1626.68,"h":1626.68,"l":1624.7,"n":131,"o":1624.95,"t":"2026-10-19T18:10:00Z","v":580,"vw":1625.155234},{"c":1628.855,"h":1629.71,"l":1627.03,"n":71,"o":1627.03,"t":"2026-10-19T18:15:00Z","v":452,"vw":1628.472805},{"c":1627.16,"h":1628.6,"l":1627.01,"n":103,"o":1628.6,"t":"2026-10-19T18:20:00Z","v":616,"vw":1627.71204},{"c":1627.66,"h":1627.68,"l":1626.51,"n":155,"o":1627.195,"t":"2026-10-19T18:25:00Z","v":1438,"vw":1627.029258},{"c":1627.81,"h":1629.45,"l":1627.8,"n":106,"o":1628.73,"t":"2026-10-19T18:30:00Z","v":573,"vw":1628.535514},{"c":1626.84,"h":1627.5,"l":1626.26,"n":72,"o":1627.5,"t":"2026-10-19T18:35:00Z","v":224,"vw":1626.5575},{"c":1628.4,"h":1628.4,"l":1626.81,"n":107,"o":1626.81,"t":"2026-10-19T18:40:00Z","v":876,"vw":1627.645098},{"c":1629.09,"h":1629.67,"l":1627.965,"n":226,"o":1628.23,"t":"2026-10-19T18:45:00Z","v":1746,"vw":1628.768958},{"c":1625.47,"h":1629.85,"l":1625.47,"n":223,"o":1629.41,"t":"2026-10-19T18:50:00Z","v":1411,"vw":1628.689655},{"c":1627.9,"h":1627.935,"l":1625.89,"n":132,"o":1625.89,"t":"2026-10-19T18:55:00Z","v":546,"vw":1626.643184},{"c":1626.45,"h":1627.93,"l":1626.16,"n":196,"o":1627.93,"t":"2026-10-19T19:00:00Z","v":1124,"vw":1626.68189},{"c":1626.5,"h":1626.55,"l":1625.21,"n":122,"o":1625.93,"t":"2026-10-19T19:05:00Z","v":913,"vw":1625.859386},{"c":1627,"h":1627,"l":1626.095,"n":52,"o":1627,"t":"2026-10-19T19:10:00Z","v":208,"vw":1626.68379},{"c":1625.65,"h":1627.22,"l":1625.65,"n":212,"o":1627.07,"t":"2026-10-19T19:15:00Z","v":2004,"vw":1626.740085},{"c":1624.325,"h":1625.65,"l":1624.325,"n":188,"o":1624.85,"t":"2026-10-19T19:20:00Z","v":1088,"vw":1625.005484},{"c":1627.93,"h":1627.93,"l":1625.01,"n":165,"o":1625.47,"t":"2026-10-19T19:25:00Z","v":1349,"vw":1626.473671},{"c":1628.19,"h":1628.775,"l":1626.72,"n":356,"o":1627.33,"t":"2026-10-19T19:30:00Z","v":4447,"vw":1627.402041},{"c":1626.49,"h":1628.1,"l":1625.83,"n":297,"o":1628.1,"t":"2026-10-19T19:35:00Z","v":2808,"vw":1625.989916},{"c":1626.625,"h":1628.49,"l":1626.61,"n":211,"o":1626.7828,"t":"2026-10-19T19:40:00Z","v":1697,"vw":1627.583915},{"c":1627.56,"h":1627.84,"l":1625.98,"n":313,"o":1625.98,"t":"2026-10-19T19:45:00Z","v":3072,"vw":1627.262626},{"c":1622.121,"h":1627.52,"l":1622.12,"n":629,"o":1627.52,"t":"2026-10-19T19:50:00Z","v":4057,"vw":1624.284461},{"c":1625.73,"h":1626.715,"l":1621.9,"n":1957,"o":1622.47,"t":"2026-10-19T19:55:00Z","v":16028,"vw":1624.62756},{"c":1625.73,"h":1625.73,"l":1625.73,"n":49,"o":1625.73,"t":"2026-10-19T20:00:00Z","v":25775,"vw":1625.73},{"c":1631,"h":1631,"l":1631,"n":1,"o":1631,"t":"2026-10-19T20:05:00Z","v":25,"vw":1631},{"c":1632.49,"h":1632.49,"l":1631.5,"n":10,"o":1631.5,"t":"2026-10-19T20:15:00Z","v":78,"vw":1631.982449},{"c":1632,"h":1632,"l":1632,"n":2,"o":1632,"t":"2026-10-19T20:20:00Z","v":30,"vw":1632},{"c":1643.125,"h":1643.125,"l":1635.74,"n":66,"o":1635.74,"t":"2026-10-20T13:30:00Z","v":993,"vw":1637.817537},{"c":1643.045,"h":1645.6376,"l":1633.69,"n":317,"o":1643.12,"t":"2026-10-20T13:35:00Z","v":7537,"vw":1638.828855},{"c":1634.41,"h":1648.92,"l":1632.25,"n":181,"o":1643.5643,"t":"2026-10-20T13:40:00Z","v":3905,"vw":1638.561602},{"c":1629.0025,"h":1635.2441,"l":1625.97,"n":200,"o":1630.67,"t":"2026-10-20T13:45:00Z","v":1041,"vw":1629.529241},{"c":1625.84,"h":1632.78,"l":1624.58,"n":215,"o":1629.33,"t":"2026-10-20T13:50:00Z","v":3185,"vw":1629.812863},{"c":1635.12,"h":1639.93,"l":1627.14,"n":244,"o":1627.14,"t":"2026-10-20T13:55:00Z","v":3225,"vw":1631.518859},{"c":1624.85,"h":1637.27,"l":1624.59,"n":195,"o":1634.97,"t":"2026-10-20T14:00:00Z","v":1644,"vw":1629.7648},{"c":1619.82,"h":1626.645,"l":1616.85,"n":280,"o":1624.59,"t":"2026-10-20T14:05:00Z","v":2648,"vw":1623.493602},{"c":1623.86,"h":1626.53,"l":1611.7,"n":360,"o":1616.89,"t":"2026-10-20T14:10:00Z","v":2327,"vw":1617.83934},{"c":1623.01,"h":1626.58,"l":1621.08,"n":342,"o":1624.255,"t":"2026-10-20T14:15:00Z","v":2449,"vw":1622.913508},{"c":1629.41,"h":1633.23,"l":1623.01,"n":228,"o":1623.01,"t":"2026-10-20T14:20:00Z","v":2480,"vw":1630.568821},{"c":1628.45,"h":1631.71,"l":1626.02,"n":213,"o":1629.505,"t":"2026-10-20T14:25:00Z","v":1550,"vw":1628.467705},{"c":1629.2025,"h":1634.26,"l":1625.365,"n":254,"o":1625.82,"t":"2026-10-20T14:30:00Z","v":2702,"vw":1629.733713},{"c":1625.44,"h":1630.74,"l":1623.95,"n":107,"o":1628.75,"t":"2026-10-20T14:35:00Z","v":733,"vw":1628.173201},{"c":1627.61,"h":1629.1,"l":1625.45,"n":73,"o":1625.45,"t":"2026-10-20T14:40:00Z","v":697,"vw":1627.361276},{"c":1622.69,"h":1628.45,"l":1622.69,"n":201,"o":1626.35,"t":"2026-10-20T14:45:00Z","v":1772,"vw":1626.382976},{"c":1623.33,"h":1625.22,"l":1622.025,"n":92,"o":1622.42,"t":"2026-10-20T14:50:00Z","v":631,"vw":1623.601212},{"c":1628.57,"h":1628.57,"l":1621.61,"n":185,"o":1623.335,"t":"2026-10-20T14:55:00Z","v":1601,"vw":1623.846069},{"c":1628.52,"h":1628.52,"l":1625.5741,"n":146,"o":1627.7,"t":"2026-10-20T15:00:00Z","v":1076,"vw":1627.141517},{"c":1627.83,"h":1629.79,"l":1627.16,"n":130,"o":1629.79,"t":"2026-10-20T15:05:00Z","v":1317,"vw":1628.213845},{"c":1627.14,"h":1633.05,"l":1625.19,"n":233,"o":1628.5,"t":"2026-10-20T15:10:00Z","v":2301,"vw":1627.905052},{"c":1627.51,"h":1629.23,"l":1626.29,"n":151,"o":1626.815,"t":"2026-10-20T15:15:00Z","v":886,"vw":1628.265817},{"c":1630,"h":1632.82,"l":1626.635,"n":213,"o":1629.36,"t":"2026-10-20T15:20:00Z","v":4403,"vw":1630.848181},{"c":1628.57,"h":1632.5,"l":1628.57,"n":82,"o":1632.5,"t":"2026-10-20T15:25:00Z","v":562,"vw":1630.801968},{"c":1624.285,"h":1630.42,"l":1624.18,"n":319,"o":1628.695,"t":"2026-10-20T15:30:00Z","v":6059,"vw":1628.420658},{"c":1628.4,"h":1628.4,"l":1623.89,"n":94,"o":1624.285,"t":"2026-10-20T15:35:00Z","v":888,"vw":1625.544766},{"c":1632.35,"h":1632.36,"l":1628.9,"n":88,"o":1628.9,"t":"2026-10-20T15:40:00Z","v":727,"vw":1630.532821},{"c":1629.04,"h":1630.935,"l":1626.08,"n":239,"o":1629.93,"t":"2026-10-20T15:45:00Z","v":4459,"vw":1629.030942},{"c":1625.37,"h":1629.04,"l":1625.11,"n":231,"o":1626.995,"t":"2026-10-20T15:50:00Z","v":1984,"vw":1626.784895},{"c":1624.775,"h":1628.26,"l":1624.775,"n":148,"o":1625.89,"t":"2026-10-20T15:55:00Z","v":1835,"vw":1626.0216},{"c":1627.37,"h":1629.09,"l":1623.57,"n":198,"o":1624.9,"t":"2026-10-20T16:00:00Z","v":2758,"vw":1626.367529},{"c":1629.9,"h":1629.9,"l":1625.795,"n":174,"o":1627.21,"t":"2026-10-20T16:05:00Z","v":2136,"vw":1627.280079},{"c":1626.07,"h":1631.235,"l":1625.96,"n":269,"o":1629.22,"t":"2026-10-20T16:10:00Z","v":3612,"vw":1629.230399},{"c":1626.06,"h":1631.81,"l":1626.06,"n":211,"o":1629.04,"t":"2026-10-20T16:15:00Z","v":2221,"vw":1628.129006},{"c":1624.5,"h":1626.99,"l":1623.61,"n":188,"o":1626.5,"t":"2026-10-20T16:20:00Z","v":1503,"vw":1625.710916},{"c":1627.36,"h":1627.36,"l":1624.04,"n":130,"o":1624.61,"t":"2026-10-20T16:25:00Z","v":1643,"vw":1625.75972},{"c":1628.085,"h":1630,"l":1626.55,"n":143,"o":1627.605,"t":"2026-10-20T16:30:00Z","v":1553,"vw":1628.526714},{"c":1631.56,"h":1631.56,"l":1628.855,"n":103,"o":1629.23,"t":"2026-10-20T16:35:00Z","v":637,"vw":1630.658563},{"c":1632.8,"h":1635.1,"l":1631.82,"n":155,"o":1631.82,"t":"2026-10-20T16:40:00Z","v":1583,"vw":1633.413234},{"c":1631.65,"h":1634.7,"l":1631.515,"n":143,"o":1634.7,"t":"2026-10-20T16:45:00Z","v":1567,"vw":1633.011459},{"c":1630.21,"h":1632.98,"l":1628.85,"n":152,"o":1631.665,"t":"2026-10-20T16:50:00Z","v":1553,"vw":1630.71494},{"c":1630.8,"h":1632.29,"l":1628.62,"n":126,"o":1630.205,"t":"2026-10-20T16:55:00Z","v":962,"vw":1629.645176},{"c":1631.69,"h":1632.62,"l":1630.23,"n":103,"o":1631.58,"t":"2026-10-20T17:00:00Z","v":459,"vw":1631.48587},{"c":1632.41,"h":1632.83,"l":1631.33,"n":86,"o":1632.83,"t":"2026-10-20T17:05:00Z","v":373,"vw":1631.74009},{"c":1633.045,"h":1633.465,"l":1632.2,"n":153,"o":1632.44,"t":"2026-10-20T17:10:00Z","v":1258,"vw":1632.925705},{"c":1632.28,"h":1632.525,"l":1632.28,"n":38,"o":1632.525,"t":"2026-10-20T17:15:00Z","v":220,"vw":1632.333017},{"c":1635.89,"h":1635.89,"l":1631.3001,"n":147,"o":1633.68,"t":"2026-10-20T17:20:00Z","v":946,"vw":1633.891309},{"c":1635.37,"h":1636.205,"l":1634.05,"n":136,"o":1634.16,"t":"2026-10-20T17:25:00Z","v":962,"vw":1635.470299},{"c":1636.62,"h":1637.89,"l":1635.16,"n":62,"o":1635.24,"t":"2026-10-20T17:30:00Z","v":413,"vw":1636.728788},{"c":1637.14,"h":1638.93,"l":1637.14,"n":88,"o":1637.98,"t":"2026-10-20T17:35:00Z","v":776,"vw":1638.114525},{"c":1638.3325,"h":1639.22,"l":1637.14,"n":125,"o":1637.14,"t":"2026-10-20T17:40:00Z","v":1380,"vw":1638.226029},{"c":1635.85,"h":1638.455,"l":1635.44,"n":207,"o":1638.455,"t":"2026-10-20T17:45:00Z","v":2511,"vw":1636.872404},{"c":1633.735,"h":1636.94,"l":1631.4725,"n":310,"o":1635.87,"t":"2026-10-20T17:50:00Z","v":3771,"vw":1635.318249},{"c":1627.23,"h":1633.775,"l":1624.305,"n":365,"o":1633.735,"t":"2026-10-20T17:55:00Z","v":4292,"vw":1630.546373},{"c":1632.08,"h":1633.45,"l":1626.95,"n":215,"o":1626.95,"t":"2026-10-20T18:00:00Z","v":1667,"vw":1630.850388},{"c":1633.65,"h":1634.77,"l":1629.96,"n":256,"o":1631.68,"t":"2026-10-20T18:05:00Z","v":1666,"vw":1631.757604},{"c":1633.94,"h":1636.13,"l":1631.58,"n":173,"o":1633.18,"t":"2026-10-20T18:10:00Z","v":1524,"vw":1634.773103},{"c":1637.87,"h":1637.87,"l":1633.94,"n":177,"o":1633.94,"t":"2026-10-20T18:15:00Z","v":1148,"vw":1636.082797},{"c":1635.1,"h":1637.445,"l":1633.52,"n":174,"o":1637.445,"t":"2026-10-20T18:20:00Z","v":1462,"vw":1634.943952},{"c":1634.2,"h":1636.24,"l":1631.79,"n":375,"o":1635.11,"t":"2026-10-20T18:25:00Z","v":5270,"vw":1633.718912},{"c":1632.64,"h":1634.215,"l":1631.99,"n":133,"o":1634.205,"t":"2026-10-20T18:30:00Z","v":1085,"vw":1633.607204},{"c":1631.97,"h":1635.85,"l":1631.56,"n":279,"o":1632.64,"t":"2026-10-20T18:35:00Z","v":1896,"vw":1632.822486},{"c":1634.28,"h":1635.07,"l":1631.62,"n":147,"o":1631.62,"t":"2026-10-20T18:40:00Z","v":1074,"vw":1633.431649},{"c":1632.345,"h":1634.76,"l":1631.42,"n":238,"o":1633.44,"t":"2026-10-20T18:45:00Z","v":2780,"vw":1632.802446},{"c":1634.13,"h":1634.8,"l":1631.67,"n":225,"o":1632.345,"t":"2026-10-20T18:50:00Z","v":1377,"vw":1633.250218},{"c":1639.235,"h":1639.235,"l":1635.055,"n":234,"o":1636,"t":"2026-10-20T18:55:00Z","v":2045,"vw":1637.310823},{"c":1638.89,"h":1640.96,"l":1638.12,"n":165,"o":1639.97,"t":"2026-10-20T19:00:00Z","v":1740,"vw":1639.686909},{"c":1638.24,"h":1639.79,"l":1637.93,"n":209,"o":1638.7675,"t":"2026-10-20T19:05:00Z","v":1859,"vw":1639.044116},{"c":1640.31,"h":1640.31,"l":1636.97,"n":263,"o":1638.24,"t":"2026-10-20T19:10:00Z","v":2147,"vw":1638.610502},{"c":1644.9,"h":1645.51,"l":1641.45,"n":401,"o":1641.6,"t":"2026-10-20T19:15:00Z","v":3779,"vw":1643.793123},{"c":1644.62,"h":1646.84,"l":1640.2929,"n":444,"o":1645.33,"t":"2026-10-20T19:20:00Z","v":5095,"vw":1644.452657},{"c":1641.72,"h":1645.51,"l":1641.4701,"n":334,"o":1645.34,"t":"2026-10-20T19:25:00Z","v":2844,"vw":1643.506404},{"c":1640.85,"h":1642.07,"l":1639.195,"n":326,"o":1641.7,"t":"2026-10-20T19:30:00Z","v":3759,"vw":1640.557509},{"c":1640.96,"h":1640.96,"l":1638.33,"n":223,"o":1640.25,"t":"2026-10-20T19:35:00Z","v":1794,"vw":1639.72814},{"c":1639.325,"h":1642.35,"l":1637.435,"n":389,"o":1640.95,"t":"2026-10-20T19:40:00Z","v":4178,"vw":1639.445343},{"c":1639.89,"h":1642.08,"l":1637.93,"n":502,"o":1639.69,"t":"2026-10-20T19:45:00Z","v":6361,"vw":1639.671477},{"c":1636.36,"h":1640.97,"l":1636.36,"n":514,"o":1640.615,"t":"2026-10-20T19:50:00Z","v":5419,"vw":1639.191631},{"c":1634.42,"h":1638.55,"l":1633.69,"n":1826,"o":1635.79,"t":"2026-10-20T19:55:00Z","v":22729,"vw":1636.513642},{"c":1634.01,"h":1634.01,"l":1634.01,"n":59,"o":1634.01,"t":"2026-10-20T20:00:00Z","v":47138,"vw":1634.01},{"c":1629.01,"h":1629.01,"l":1629.01,"n":1,"o":1629.01,"t":"2026-10-20T20:05:00Z","v":25,"vw":1629.01},{"c":1628.3,"h":1628.3,"l":1628.3,"n":2,"o":1628.3,"t":"2026-10-20T20:15:00Z","v":30,"vw":1628.3},{"c":1628,"h":1628,"l":1628,"n":4,"o":1628,"t":"2026-10-20T20:25:00Z","v":40,"vw":1628},{"c":1628.65,"h":1628.65,"l":1628.65,"n":1,"o":1628.65,"t":"2026-10-20T20:30:00Z","v":25,"vw":1628.65},{"c":1628.1,"h":1628.1,"l":1628.1,"n":1,"o":1628.1,"t":"2026-10-20T20:35:00Z","v":25,"vw":1628.1},{"c":1624.24,"h":1624.39,"l":1624.23,"n":6,"o":1624.39,"t":"2026-10-21T10:55:00Z","v":121,"vw":1624.267778},{"c":1618.94,"h":1618.94,"l":1604.06,"n":3,"o":1604.06,"t":"2026-10-21T13:00:00Z","v":30,"vw":1609.374286},{"c":1613.5,"h":1614.45,"l":1612,"n":5,"o":1612.01,"t":"2026-10-21T13:05:00Z","v":50,"vw":1613.192},{"c":1629.05,"h":1636.65,"l":1606,"n":191,"o":1606,"t":"2026-10-21T13:30:00Z","v":3773,"vw":1618.856976},{"c":1629.81,"h":1635.42,"l":1626.855,"n":37,"o":1626.855,"t":"2026-10-21T13:35:00Z","v":152,"vw":1628.42837},{"c":1652.63,"h":1652.65,"l":1640.11,"n":190,"o":1640.11,"t":"2026-10-21T13:40:00Z","v":1138,"vw":1647.277868},{"c":1655.26,"h":1658.99,"l":1653.1,"n":164,"o":1655.63,"t":"2026-10-21T13:45:00Z","v":691,"vw":1655.39308},{"c":1648.44,"h":1652.465,"l":1646.76,"n":215,"o":1651.72,"t":"2026-10-21T13:50:00Z","v":1150,"vw":1650.411492},{"c":1653.3975,"h":1653.515,"l":1648.6,"n":111,"o":1652.09,"t":"2026-10-21T13:55:00Z","v":525,"vw":1651.393553},{"c":1642.87,"h":1652.25,"l":1642.87,"n":150,"o":1651.05,"t":"2026-10-21T14:00:00Z","v":861,"vw":1649.781639},{"c":1639.915,"h":1641.57,"l":1636.86,"n":199,"o":1640.79,"t":"2026-10-21T14:05:00Z","v":1122,"vw":1638.671329},{"c":1648.68,"h":1648.69,"l":1639.5,"n":128,"o":1640,"t":"2026-10-21T14:10:00Z","v":776,"vw":1642.102426},{"c":1651.345,"h":1653.3,"l":1649.78,"n":198,"o":1650.55,"t":"2026-10-21T14:15:00Z","v":1167,"vw":1651.614034},{"c":1650.6,"h":1652.78,"l":1649.355,"n":290,"o":1650.72,"t":"2026-10-21T14:20:00Z","v":1882,"vw":1651.345173},{"c":1649.84,"h":1651.61,"l":1649.71,"n":84,"o":1650.125,"t":"2026-10-21T14:25:00Z","v":307,"vw":1650.343636},{"c":1651.82,"h":1652.9,"l":1651.24,"n":138,"o":1651.55,"t":"2026-10-21T14:30:00Z","v":602,"vw":1651.720602},{"c":1663.37,"h":1663.37,"l":1653.06,"n":247,"o":1653.06,"t":"2026-10-21T14:35:00Z","v":1849,"vw":1658.614318},{"c":1659.71,"h":1666.405,"l":1659.55,"n":403,"o":1663.41,"t":"2026-10-21T14:40:00Z","v":4205,"vw":1664.362535},{"c":1661.295,"h":1663.085,"l":1658.34,"n":247,"o":1658.34,"t":"2026-10-21T14:45:00Z","v":2133,"vw":1661.441489},{"c":1663.19,"h":1663.895,"l":1661.23,"n":122,"o":1661.23,"t":"2026-10-21T14:50:00Z","v":651,"vw":1662.504512},{"c":1664.935,"h":1665.765,"l":1664,"n":110,"o":1664,"t":"2026-10-21T14:55:00Z","v":353,"vw":1665.174799},{"c":1664.33,"h":1664.375,"l":1661.19,"n":182,"o":1663.51,"t":"2026-10-21T15:00:00Z","v":641,"vw":1663.187719},{"c":1664.85,"h":1665.55,"l":1664.395,"n":155,"o":1664.77,"t":"2026-10-21T15:05:00Z","v":625,"vw":1664.737729},{"c":1664.13,"h":1666.05,"l":1664.13,"n":112,"o":1664.79,"t":"2026-10-21T15:10:00Z","v":851,"vw":1664.65546},{"c":1664.7,"h":1665,"l":1662.945,"n":104,"o":1663.145,"t":"2026-10-21T15:15:00Z","v":382,"vw":1663.733229},{"c":1664.7975,"h":1666.44,"l":1663.49,"n":127,"o":1665.46,"t":"2026-10-21T15:20:00Z","v":683,"vw":1665.285922},{"c":1665.905,"h":1665.905,"l":1664.26,"n":78,"o":1664.85,"t":"2026-10-21T15:25:00Z","v":459,"vw":1665.033038},{"c":1663.95,"h":1665.55,"l":1662.99,"n":132,"o":1665.55,"t":"2026-10-21T15:30:00Z","v":498,"vw":1664.321355},{"c":1662.2051,"h":1665.16,"l":1662.2051,"n":84,"o":1663.92,"t":"2026-10-21T15:35:00Z","v":366,"vw":1662.902097},{"c":1662.91,"h":1663.81,"l":1662.3,"n":24,"o":1662.3,"t":"2026-10-21T15:40:00Z","v":201,"vw":1663.212337},{"c":1662.045,"h":1664.88,"l":1661.41,"n":216,"o":1663.99,"t":"2026-10-21T15:45:00Z","v":2149,"vw":1663.069018},{"c":1662.71,"h":1663.3,"l":1660.8,"n":178,"o":1661.43,"t":"2026-10-21T15:50:00Z","v":1329,"vw":1661.699193},{"c":1663.18,"h":1663.18,"l":1662.86,"n":38,"o":1662.86,"t":"2026-10-21T15:55:00Z","v":130,"vw":1663.046667},{"c":1666.045,"h":1666.96,"l":1663.63,"n":183,"o":1663.63,"t":"2026-10-21T16:00:00Z","v":1402,"vw":1666.231788},{"c":1667.365,"h":1669.79,"l":1666.055,"n":131,"o":1666.055,"t":"2026-10-21T16:05:00Z","v":626,"vw":1667.891429},{"c":1668.64,"h":1669.0099,"l":1666.96,"n":71,"o":1666.96,"t":"2026-10-21T16:10:00Z","v":278,"vw":1668.147613},{"c":1664.25,"h":1667.87,"l":1663.605,"n":167,"o":1667.38,"t":"2026-10-21T16:15:00Z","v":917,"vw":1665.958381},{"c":1664,"h":1665.71,"l":1664,"n":202,"o":1664.63,"t":"2026-10-21T16:20:00Z","v":1605,"vw":1664.622099},{"c":1663.1,"h":1665.6,"l":1662.3,"n":184,"o":1664.72,"t":"2026-10-21T16:25:00Z","v":1955,"vw":1663.467817},{"c":1665.47,"h":1666.37,"l":1664.18,"n":131,"o":1664.18,"t":"2026-10-21T16:30:00Z","v":692,"vw":1665.42649},{"c":1663.27,"h":1665.01,"l":1661.38,"n":59,"o":1665.01,"t":"2026-10-21T16:35:00Z","v":377,"vw":1663.380023},{"c":1663.14,"h":1663.91,"l":1662.875,"n":75,"o":1663.55,"t":"2026-10-21T16:40:00Z","v":445,"vw":1663.695574},{"c":1664.74,"h":1664.74,"l":1661.5,"n":190,"o":1662.05,"t":"2026-10-21T16:45:00Z","v":1534,"vw":1662.719824},{"c":1663.32,"h":1664.55,"l":1663.32,"n":78,"o":1664.55,"t":"2026-10-21T16:50:00Z","v":631,"vw":1664.264902},{"c":1663.1925,"h":1665.71,"l":1662.58,"n":131,"o":1664.65,"t":"2026-10-21T16:55:00Z","v":705,"vw":1664.647238},{"c":1661.89,"h":1663.81,"l":1659.87,"n":166,"o":1663.095,"t":"2026-10-21T17:00:00Z","v":878,"vw":1662.320303},{"c":1662.73,"h":1662.73,"l":1660.3,"n":98,"o":1661.735,"t":"2026-10-21T17:05:00Z","v":457,"vw":1661.3671},{"c":1666,"h":1666.35,"l":1663.12,"n":153,"o":1663.12,"t":"2026-10-21T17:10:00Z","v":790,"vw":1665.217343},{"c":1665.03,"h":1665.75,"l":1664.19,"n":166,"o":1664.53,"t":"2026-10-21T17:15:00Z","v":1577,"vw":1665.063685},{"c":1665.94,"h":1667.03,"l":1665.085,"n":123,"o":1665.085,"t":"2026-10-21T17:20:00Z","v":681,"vw":1666.051009},{"c":1666.045,"h":1666.89,"l":1665.7,"n":133,"o":1666.66,"t":"2026-10-21T17:25:00Z","v":1086,"vw":1666.576145},{"c":1667.62,"h":1668.42,"l":1666.7,"n":184,"o":1666.91,"t":"2026-10-21T17:30:00Z","v":1136,"vw":1667.697033},{"c":1666.97,"h":1668.45,"l":1666.925,"n":112,"o":1666.925,"t":"2026-10-21T17:35:00Z","v":1038,"vw":1668.023176},{"c":1668.32,"h":1668.72,"l":1666.77,"n":151,"o":1666.77,"t":"2026-10-21T17:40:00Z","v":686,"vw":1667.826767},{"c":1669.285,"h":1669.88,"l":1667.95,"n":231,"o":1668.22,"t":"2026-10-21T17:45:00Z","v":1637,"vw":1669.101343},{"c":1668.45,"h":1669.77,"l":1667.59,"n":172,"o":1669.23,"t":"2026-10-21T17:50:00Z","v":1228,"vw":1669.061784},{"c":1666.37,"h":1667.98,"l":1665.97,"n":220,"o":1667.58,"t":"2026-10-21T17:55:00Z","v":1432,"vw":1667.489856},{"c":1667.7925,"h":1668.16,"l":1666.72,"n":206,"o":1666.99,"t":"2026-10-21T18:00:00Z","v":957,"vw":1667.372196},{"c":1670.86,"h":1670.86,"l":1667.685,"n":169,"o":1667.685,"t":"2026-10-21T18:05:00Z","v":745,"vw":1669.550399},{"c":1673.35,"h":1673.99,"l":1671.035,"n":213,"o":1671.035,"t":"2026-10-21T18:10:00Z","v":1017,"vw":1673.368462},{"c":1673.77,"h":1674.03,"l":1673.105,"n":76,"o":1674.03,"t":"2026-10-21T18:15:00Z","v":297,"vw":1673.724334},{"c":1672.59,"h":1673.865,"l":1671.805,"n":244,"o":1673.1,"t":"2026-10-21T18:20:00Z","v":1279,"vw":1672.875273},{"c":1674.105,"h":1674.67,"l":1671.83,"n":334,"o":1672.04,"t":"2026-10-21T18:25:00Z","v":1760,"vw":1672.883261},{"c":1675.61,"h":1676.655,"l":1673.88,"n":319,"o":1674.61,"t":"2026-10-21T18:30:00Z","v":2271,"vw":1675.425789},{"c":1675.0725,"h":1675.58,"l":1674.39,"n":96,"o":1675.42,"t":"2026-10-21T18:35:00Z","v":422,"vw":1675.018801},{"c":1674.475,"h":1676.59,"l":1674.475,"n":240,"o":1674.97,"t":"2026-10-21T18:40:00Z","v":2050,"vw":1675.075756},{"c":1672.405,"h":1675.06,"l":1672.14,"n":331,"o":1674.0201,"t":"2026-10-21T18:45:00Z","v":3999,"vw":1673.497382},{"c":1675.53,"h":1675.53,"l":1672.47,"n":237,"o":1672.47,"t":"2026-10-21T18:50:00Z","v":1460,"vw":1673.961379},{"c":1672.84,"h":1675.625,"l":1672.715,"n":230,"o":1675.625,"t":"2026-10-21T18:55:00Z","v":1036,"vw":1674.694413},{"c":1669.57,"h":1672.775,"l":1668.86,"n":302,"o":1672.775,"t":"2026-10-21T19:00:00Z","v":1504,"vw":1671.005279},{"c":1667.565,"h":1670.21,"l":1666.49,"n":183,"o":1669.61,"t":"2026-10-21T19:05:00Z","v":982,"vw":1669.017047},{"c":1671.555,"h":1671.65,"l":1667.7,"n":215,"o":1667.7,"t":"2026-10-21T19:10:00Z","v":1242,"vw":1669.004293},{"c":1674.47,"h":1674.56,"l":1671.56,"n":221,"o":1671.56,"t":"2026-10-21T19:15:00Z","v":1856,"vw":1673.386399},{"c":1675.19,"h":1675.64,"l":1673.6,"n":349,"o":1674.05,"t":"2026-10-21T19:20:00Z","v":2864,"vw":1674.563474},{"c":1676.96,"h":1677.45,"l":1675.16,"n":300,"o":1675.16,"t":"2026-10-21T19:25:00Z","v":1629,"vw":1676.594833},{"c":1675.11,"h":1677.22,"l":1674.675,"n":289,"o":1677.165,"t":"2026-10-21T19:30:00Z","v":1845,"vw":1675.988131},{"c":1677.1275,"h":1677.1275,"l":1673.37,"n":369,"o":1675.69,"t":"2026-10-21T19:35:00Z","v":3820,"vw":1674.425652},{"c":1677.095,"h":1677.11,"l":1675.64,"n":341,"o":1676.22,"t":"2026-10-21T19:40:00Z","v":2671,"vw":1676.691311},{"c":1678.71,"h":1679.3,"l":1675.35,"n":454,"o":1677.08,"t":"2026-10-21T19:45:00Z","v":3910,"vw":1676.772987},{"c":1680.54,"h":1680.73,"l":1678.26,"n":574,"o":1678.74,"t":"2026-10-21T19:50:00Z","v":4425,"vw":1679.481543},{"c":1677.11,"h":1681.26,"l":1676.91,"n":1990,"o":1680.545,"t":"2026-10-21T19:55:00Z","v":14705,"vw":1679.473174},{"c":1677.94,"h":1677.94,"l":1677.11,"n":63,"o":1677.15,"t":"2026-10-21T20:00:00Z","v":24253,"vw":1677.935512},{"c":1675.97,"h":1675.97,"l":1675.96,"n":7,"o":1675.96,"t":"2026-10-22T13:00:00Z","v":47,"vw":1675.963333},{"c":1678,"h":1678,"l":1677.99,"n":14,"o":1677.99,"t":"2026-10-22T13:10:00Z","v":60,"vw":1677.99303},{"c":1685.68,"h":1690,"l":1671.93,"n":439,"o":1675,"t":"2026-10-22T13:30:00Z","v":6241,"vw":1683.003539},{"c":1707.1725,"h":1713.385,"l":1685,"n":575,"o":1685,"t":"2026-10-22T13:35:00Z","v":6264,"vw":1701.973434},{"c":1689.925,"h":1709.06,"l":1689.68,"n":305,"o":1707.48,"t":"2026-10-22T13:40:00Z","v":2943,"vw":1697.891668},{"c":1687.34,"h":1693.175,"l":1686.21,"n":549,"o":1689.8775,"t":"2026-10-22T13:45:00Z","v":9855,"vw":1689.139161},{"c":1691.37,"h":1697.69,"l":1689.37,"n":173,"o":1689.37,"t":"2026-10-22T13:50:00Z","v":1034,"vw":1692.65587},{"c":1693.6,"h":1693.825,"l":1685.41,"n":489,"o":1688.09,"t":"2026-10-22T13:55:00Z","v":7187,"vw":1688.548099},{"c":1695.02,"h":1696.96,"l":1690.14,"n":341,"o":1692.538,"t":"2026-10-22T14:00:00Z","v":1842,"vw":1693.109668},{"c":1686.59,"h":1696.17,"l":1686.3673,"n":169,"o":1695.45,"t":"2026-10-22T14:05:00Z","v":1243,"vw":1691.218448},{"c":1689.185,"h":1690.66,"l":1682.4,"n":140,"o":1684.2,"t":"2026-10-22T14:10:00Z","v":1109,"vw":1686.242193},{"c":1683.85,"h":1691.78,"l":1683.85,"n":165,"o":1687.22,"t":"2026-10-22T14:15:00Z","v":2408,"vw":1687.019265},{"c":1682.19,"h":1687.895,"l":1678.71,"n":368,"o":1683.75,"t":"2026-10-22T14:20:00Z","v":5153,"vw":1681.834183},{"c":1675.055,"h":1683.79,"l":1674.96,"n":542,"o":1682.2,"t":"2026-10-22T14:25:00Z","v":16398,"vw":1678.784832},{"c":1676.635,"h":1677.44,"l":1672.45,"n":355,"o":1675.055,"t":"2026-10-22T14:30:00Z","v":2518,"vw":1674.952503},{"c":1682,"h":1684.34,"l":1675.94,"n":145,"o":1676.77,"t":"2026-10-22T14:35:00Z","v":1251,"vw":1680.903571},{"c":1679.99,"h":1683.95,"l":1678.93,"n":210,"o":1683.95,"t":"2026-10-22T14:40:00Z","v":1274,"vw":1680.894354},{"c":1684.415,"h":1684.96,"l":1679.495,"n":194,"o":1679.495,"t":"2026-10-22T14:45:00Z","v":905,"vw":1682.877771},{"c":1683.67,"h":1688.54,"l":1683.67,"n":198,"o":1684.415,"t":"2026-10-22T14:50:00Z","v":1212,"vw":1687.1961},{"c":1687.09,"h":1687.18,"l":1683.16,"n":311,"o":1683.86,"t":"2026-10-22T14:55:00Z","v":3241,"vw":1685.584406},{"c":1686.835,"h":1687.63,"l":1684.4675,"n":298,"o":1687.16,"t":"2026-10-22T15:00:00Z","v":1935,"vw":1686.773723},{"c":1683.11,"h":1688.49,"l":1682.32,"n":117,"o":1686.845,"t":"2026-10-22T15:05:00Z","v":566,"vw":1686.166177},{"c":1685.095,"h":1685.5925,"l":1683.17,"n":177,"o":1685.18,"t":"2026-10-22T15:10:00Z","v":2277,"vw":1684.269131},{"c":1690.255,"h":1690.255,"l":1685.095,"n":147,"o":1685.1225,"t":"2026-10-22T15:15:00Z","v":782,"vw":1687.585169},{"c":1690.72,"h":1693.07,"l":1690.19,"n":191,"o":1690.26,"t":"2026-10-22T15:20:00Z","v":1540,"vw":1692.226283},{"c":1686.48,"h":1690.7899,"l":1685.7,"n":236,"o":1689.55,"t":"2026-10-22T15:25:00Z","v":2062,"vw":1688.118524},{"c":1682.67,"h":1686.875,"l":1682.67,"n":190,"o":1685.77,"t":"2026-10-22T15:30:00Z","v":1092,"vw":1685.542748},{"c":1683.64,"h":1684.3,"l":1682.54,"n":97,"o":1683.14,"t":"2026-10-22T15:35:00Z","v":613,"vw":1683.398559},{"c":1680,"h":1682.97,"l":1679.4,"n":317,"o":1682.55,"t":"2026-10-22T15:40:00Z","v":1618,"vw":1681.207473},{"c":1679.66,"h":1681.79,"l":1679.35,"n":172,"o":1680.49,"t":"2026-10-22T15:45:00Z","v":1955,"vw":1680.237884},{"c":1679.83,"h":1683.02,"l":1679.83,"n":147,"o":1681.15,"t":"2026-10-22T15:50:00Z","v":1330,"vw":1680.499461},{"c":1681.885,"h":1683.02,"l":1679.645,"n":88,"o":1679.645,"t":"2026-10-22T15:55:00Z","v":429,"vw":1681.909067},{"c":1683.88,"h":1684.46,"l":1681.61,"n":167,"o":1681.87,"t":"2026-10-22T16:00:00Z","v":1077,"vw":1682.255842},{"c":1687.33,"h":1688.48,"l":1682.62,"n":201,"o":1682.62,"t":"2026-10-22T16:05:00Z","v":1241,"vw":1685.789226},{"c":1688.81,"h":1688.81,"l":1685.96,"n":153,"o":1686.07,"t":"2026-10-22T16:10:00Z","v":1461,"vw":1686.882617},{"c":1685.13,"h":1688.505,"l":1685.035,"n":190,"o":1687.79,"t":"2026-10-22T16:15:00Z","v":1260,"vw":1686.959189},{"c":1688.02,"h":1688.3,"l":1685.13,"n":108,"o":1685.13,"t":"2026-10-22T16:20:00Z","v":983,"vw":1686.893449},{"c":1688.33,"h":1688.345,"l":1685.76,"n":116,"o":1687.09,"t":"2026-10-22T16:25:00Z","v":693,"vw":1687.484753},{"c":1685.36,"h":1688.325,"l":1684.5101,"n":220,"o":1688.32,"t":"2026-10-22T16:30:00Z","v":1687,"vw":1687.297153},{"c":1670.955,"h":1683.37,"l":1670.955,"n":146,"o":1683.35,"t":"2026-10-22T16:35:00Z","v":633,"vw":1678.06968},{"c":1670.71,"h":1672.09,"l":1666.13,"n":239,"o":1669.96,"t":"2026-10-22T16:40:00Z","v":3197,"vw":1668.041375},{"c":1670.66,"h":1670.97,"l":1666.66,"n":454,"o":1670.97,"t":"2026-10-22T16:45:00Z","v":3589,"vw":1669.048369},{"c":1676.61,"h":1676.61,"l":1668.57,"n":257,"o":1670.71,"t":"2026-10-22T16:50:00Z","v":1704,"vw":1671.565524},{"c":1677.285,"h":1681.165,"l":1676.55,"n":262,"o":1677.875,"t":"2026-10-22T16:55:00Z","v":2086,"vw":1677.821108},{"c":1674.43,"h":1677.54,"l":1671.97,"n":120,"o":1677.54,"t":"2026-10-22T17:00:00Z","v":569,"vw":1674.719833},{"c":1675.9151,"h":1677.34,"l":1674.67,"n":226,"o":1675.55,"t":"2026-10-22T17:05:00Z","v":2287,"vw":1675.568329},{"c":1675.44,"h":1675.96,"l":1674.02,"n":153,"o":1675.9,"t":"2026-10-22T17:10:00Z","v":1516,"vw":1675.520748},{"c":1676.48,"h":1676.48,"l":1675.13,"n":195,"o":1675.455,"t":"2026-10-22T17:15:00Z","v":1167,"vw":1675.940483},{"c":1675.44,"h":1677.5,"l":1674.23,"n":135,"o":1676.17,"t":"2026-10-22T17:20:00Z","v":1429,"vw":1675.265207},{"c":1678.72,"h":1679.57,"l":1675.43,"n":206,"o":1675.43,"t":"2026-10-22T17:25:00Z","v":1256,"vw":1677.72476},{"c":1683.08,"h":1683.08,"l":1679.73,"n":182,"o":1679.73,"t":"2026-10-22T17:30:00Z","v":916,"vw":1681.66108},{"c":1681.84,"h":1684.1899,"l":1681.84,"n":148,"o":1684.1899,"t":"2026-10-22T17:35:00Z","v":932,"vw":1683.44302},{"c":1682.37,"h":1682.615,"l":1681.49,"n":63,"o":1682.53,"t":"2026-10-22T17:40:00Z","v":436,"vw":1682.039719},{"c":1681.35,"h":1683.4,"l":1681.3075,"n":187,"o":1682.345,"t":"2026-10-22T17:45:00Z","v":1698,"vw":1682.581416},{"c":1681.2,"h":1682.34,"l":1680.58,"n":140,"o":1681.555,"t":"2026-10-22T17:50:00Z","v":2860,"vw":1681.316382},{"c":1682.58,"h":1683.68,"l":1681.28,"n":386,"o":1681.35,"t":"2026-10-22T17:55:00Z","v":3038,"vw":1682.470837},{"c":1679.465,"h":1682.365,"l":1678.84,"n":187,"o":1682.365,"t":"2026-10-22T18:00:00Z","v":1172,"vw":1679.895715},{"c":1684.575,"h":1684.575,"l":1680.18,"n":194,"o":1680.19,"t":"2026-10-22T18:05:00Z","v":1103,"vw":1682.855699},{"c":1679.59,"h":1685.3256,"l":1679.59,"n":163,"o":1684.565,"t":"2026-10-22T18:10:00Z","v":1708,"vw":1684.145396},{"c":1680.735,"h":1681.8,"l":1679.5,"n":73,"o":1679.64,"t":"2026-10-22T18:15:00Z","v":462,"vw":1680.719458},{"c":1680.34,"h":1683.57,"l":1680.34,"n":270,"o":1682.04,"t":"2026-10-22T18:20:00Z","v":2666,"vw":1682.479416},{"c":1684.99,"h":1684.99,"l":1680.77,"n":154,"o":1680.875,"t":"2026-10-22T18:25:00Z","v":1651,"vw":1682.790264},{"c":1683.49,"h":1686.29,"l":1682.86,"n":114,"o":1684.68,"t":"2026-10-22T18:30:00Z","v":566,"vw":1683.664144},{"c":1682.16,"h":1684.64,"l":1682.11,"n":102,"o":1684.64,"t":"2026-10-22T18:35:00Z","v":1613,"vw":1683.184034},{"c":1678.165,"h":1683.045,"l":1676.39,"n":426,"o":1682.09,"t":"2026-10-22T18:40:00Z","v":15739,"vw":1680.103241},{"c":1681,"h":1681,"l":1678.175,"n":364,"o":1678.175,"t":"2026-10-22T18:45:00Z","v":2927,"vw":1679.965944},{"c":1683.56,"h":1683.56,"l":1680.24,"n":283,"o":1681.7,"t":"2026-10-22T18:50:00Z","v":2543,"vw":1681.948457},{"c":1686.415,"h":1686.86,"l":1683.58,"n":314,"o":1683.6,"t":"2026-10-22T18:55:00Z","v":1460,"vw":1685.02893},{"c":1680.96,"h":1686.41,"l":1680.55,"n":253,"o":1686.41,"t":"2026-10-22T19:00:00Z","v":3368,"vw":1682.669583},{"c":1685.94,"h":1685.94,"l":1681.085,"n":187,"o":1681.19,"t":"2026-10-22T19:05:00Z","v":1213,"vw":1684.320892},{"c":1683.805,"h":1686.02,"l":1683.17,"n":177,"o":1685.02,"t":"2026-10-22T19:10:00Z","v":1538,"vw":1684.189775},{"c":1684.565,"h":1685.71,"l":1683.795,"n":270,"o":1683.805,"t":"2026-10-22T19:15:00Z","v":1889,"vw":1685.015991},{"c":1683.45,"h":1684.51,"l":1682.435,"n":261,"o":1683.17,"t":"2026-10-22T19:20:00Z","v":1823,"vw":1683.630547},{"c":1683.55,"h":1684.59,"l":1683.26,"n":248,"o":1683.435,"t":"2026-10-22T19:25:00Z","v":1389,"vw":1684.122564},{"c":1681.18,"h":1683.34,"l":1678.345,"n":435,"o":1683.34,"t":"2026-10-22T19:30:00Z","v":3375,"vw":1680.208376},{"c":1681.74,"h":1682.14,"l":1679.72,"n":280,"o":1680.46,"t":"2026-10-22T19:35:00Z","v":2510,"vw":1681.218507},{"c":1680.625,"h":1684.085,"l":1680.625,"n":250,"o":1682.12,"t":"2026-10-22T19:40:00Z","v":1370,"vw":1682.280846},{"c":1682.89,"h":1682.91,"l":1679.94,"n":372,"o":1680.6,"t":"2026-10-22T19:45:00Z","v":2213,"vw":1681.347245},{"c":1682.36,"h":1687.57,"l":1682.36,"n":549,"o":1683.16,"t":"2026-10-22T19:50:00Z","v":3566,"vw":1684.564693},{"c":1685.34,"h":1689.97,"l":1682.53,"n":1788,"o":1682.53,"t":"2026-10-22T19:55:00Z","v":13408,"vw":1687.921911},{"c":1690,"h":1690,"l":1684.64,"n":79,"o":1686.27,"t":"2026-10-22T20:00:00Z","v":31740,"vw":1684.653318}],"history":[{"c":1365.68,"h":1372.7,"l":1357.075,"n":5775,"o":1363.14,"t":"2024-10-21T04:00:00Z","v":93995,"vw":1364.59184},{"c":1351.78,"h":1356.83,"l":1332.72,"n":7010,"o":1349.93,"t":"2024-10-22T04:00:00Z","v":124528,"vw":1351.806026},{"c":1320.35,"h":1354.14,"l":1314.09,"n":9878,"o":1354.12,"t":"2024-10-23T04:00:00Z","v":138920,"vw":1324.948614},{"c":1293.38,"h":1320.15,"l":1290.18,"n":8938,"o":1320.15,"t":"2024-10-24T04:00:00Z","v":141668,"vw":1297.631574},{"c":1292.77,"h":1305.06,"l":1289.515,"n":7725,"o":1302.73,"t":"2024-10-25T04:00:00Z","v":91528,"vw":1295.239022},{"c":1294.92,"h":1308.52,"l":1285.67,"n":9982,"o":1308.41,"t":"2024-10-28T04:00:00Z","v":132808,"vw":1296.014366},{"c":1297.17,"h":1300,"l":1285.26,"n":7129,"o":1286.37,"t":"2024-10-29T04:00:00Z","v":107919,"vw":1295.674409},{"c":1302.24,"h":1317.03,"l":1299.85,"n":7392,"o":1299.85,"t":"2024-10-30T04:00:00Z","v":81585,"vw":1304.356828},{"c":1291.75,"h":1304.15,"l":1288.38,"n":6826,"o":1289,"t":"2024-10-31T04:00:00Z","v":117215,"vw":1293.871506},{"c":1342.09,"h":1387.73,"l":1323.88,"n":10720,"o":1338.6,"t":"2024-11-01T04:00:00Z","v":173844,"vw":1351.365998},{"c":1364.02,"h":1371.54,"l":1348.14,"n":8657,"o":1349.96,"t":"2024-11-04T05:00:00Z","v":117845,"vw":1362.994643},{"c":1385.79,"h":1390.08,"l":1348.43,"n":8445,"o":1358.71,"t":"2024-11-05T05:00:00Z","v":104497,"vw":1381.254539},{"c":1398.19,"h":1431.46,"l":1362.16,"n":12263,"o":1431.46,"t":"2024-11-06T05:00:00Z","v":210425,"vw":1390.146709},{"c":1411.52,"h":1417,"l":1387.41,"n":10953,"o":1410,"t":"2024-11-07T05:00:00Z","v":154776,"vw":1407.400512},{"c":1310.03,"h":1363.75,"l":1302.635,"n":16731,"o":1342.83,"t":"2024-11-08T05:00:00Z","v":254186,"vw":1316.472268},{"c":1250.07,"h":1311.7,"l":1235.98,"n":17599,"o":1310.43,"t":"2024-11-11T05:00:00Z","v":308006,"vw":1257.489114},{"c":1260.97,"h":1270.0925,"l":1245,"n":10260,"o":1255.7,"t":"2024-11-12T05:00:00Z","v":161141,"vw":1258.573288},{"c":1258.66,"h":1266.48,"l":1253.15,"n":7636,"o":1254.84,"t":"2024-11-13T05:00:00Z","v":116617,"vw":1259.494865},{"c":1237.78,"h":1255,"l":1228.285,"n":10943,"o":1255,"t":"2024-11-14T05:00:00Z","v":178179,"vw":1238.365634},{"c":1179.58,"h":1237.19,"l":1176.66,"n":17505,"o":1237.19,"t":"2024-11-15T05:00:00Z","v":356231,"vw":1198.796855},{"c":1174.56,"h":1191.51,"l":1172.755,"n":8468,"o":1176.1,"t":"2024-11-18T05:00:00Z","v":162878,"vw":1177.523544},{"c":1160.67,"h":1176.04,"l":1160.67,"n":9142,"o":1162.17,"t":"2024-11-19T05:00:00Z","v":179759,"vw":1164.898283},{"c":1166.9,"h":1175.07,"l":1155.59,"n":12541,"o":1160.67,"t":"2024-11-20T05:00:00Z","v":274512,"vw":1165.149942},{"c":1196.82,"h":1197.87,"l":1156.88,"n":10051,"o":1166.9,"t":"2024-11-21T05:00:00Z","v":164708,"vw":1185.544313},{"c":1217.97,"h":1226.095,"l":1194.37,"n":8629,"o":1196.31,"t":"2024-11-22T05:00:00Z","v":180223,"vw":1216.675999},{"c":1224.47,"h":1264.87,"l":1222.13,"n":11738,"o":1228.72,"t":"2024-11-25T05:00:00Z","v":257626,"vw":1228.826183},{"c":1232.3,"h":1233.19,"l":1192.97,"n":11152,"o":1193.03,"t":"2024-11-26T05:00:00Z","v":181531,"vw":1220.697054},{"c":1243.4,"h":1249.78,"l":1234.61,"n":6861,"o":1242.48,"t":"2024-11-27T05:00:00Z","v":89021,"vw":1243.720795},{"c":1251.2,"h":1256.56,"l":1242.54,"n":5286,"o":1248.69,"t":"2024-11-29T05:00:00Z","v":74430,"vw":1251.461916},{"c":1258.88,"h":1261.56,"l":1232.42,"n":7629,"o":1248.48,"t":"2024-12-02T05:00:00Z","v":99472,"vw":1254.590563},{"c":1257.86,"h":1261.665,"l":1232.28,"n":6050,"o":1250.64,"t":"2024-12-03T05:00:00Z","v":96546,"vw":1254.98842},{"c":1262.75,"h":1272.34,"l":1245.865,"n":5678,"o":1251,"t":"2024-12-04T05:00:00Z","v":74717,"vw":1262.219946},{"c":1247.9,"h":1266.42,"l":1245.99,"n":7456,"o":1259.23,"t":"2024-12-05T05:00:00Z","v":108976,"vw":1251.862959},{"c":1257.92,"h":1289.89,"l":1253.775,"n":8484,"o":1264.7,"t":"2024-12-06T05:00:00Z","v":108515,"vw":1262.232457},{"c":1281.69,"h":1285.72,"l":1258.28,"n":9034,"o":1262.6,"t":"2024-12-09T05:00:00Z","v":155089,"vw":1278.345356},{"c":1270.69,"h":1292.5,"l":1264.51,"n":7481,"o":1289.88,"t":"2024-12-10T05:00:00Z","v":109956,"vw":1274.801191},{"c":1270.63,"h":1292.88,"l":1270.46,"n":5694,"o":1287.33,"t":"2024-12-11T05:00:00Z","v":79872,"vw":1274.216632},{"c":1276.92,"h":1282.41,"l":1261.29,"n":6025,"o":1261.29,"t":"2024-12-12T05:00:00Z","v":82944,"vw":1275.49528},{"c":1276.98,"h":1280,"l":1259.0411,"n":7764,"o":1276.92,"t":"2024-12-13T05:00:00Z","v":118953,"vw":1271.919913},{"c":1260.73,"h":1287.23,"l":1257.14,"n":7721,"o":1267.79,"t":"2024-12-16T05:00:00Z","v":115290,"vw":1262.729225},{"c":1246.88,"h":1279.12,"l":1241.98,"n":9062,"o":1257.67,"t":"2024-12-17T05:00:00Z","v":119963,"vw":1249.688397},{"c":1214.44,"h":1252.39,"l":1211.05,"n":8607,"o":1244.1,"t":"2024-12-18T05:00:00Z","v":137978,"vw":1220.495214},{"c":1206.02,"h":1219.515,"l":1198.25,"n":8897,"o":1213.72,"t":"2024-12-19T05:00:00Z","v":125228,"vw":1206.172046},{"c":1230.74,"h":1240.655,"l":1197.12,"n":9660,"o":1206.07,"t":"2024-12-20T05:00:00Z","v":275233,"vw":1227.930774},{"c":1234.39,"h":1236.325,"l":1219.145,"n":6851,"o":1219.44,"t":"2024-12-23T05:00:00Z","v":87679,"vw":1233.118832},{"c":1246.3,"h":1248.2,"l":1229.77,"n":2973,"o":1233.77,"t":"2024-12-24T05:00:00Z","v":33618,"vw":1244.189203},{"c":1245.28,"h":1247.02,"l":1234.43,"n":4524,"o":1234.43,"t":"2024-12-26T05:00:00Z","v":45182,"vw":1244.13352},{"c":1234.23,"h":1245.76,"l":1228.8731,"n":5270,"o":1231.36,"t":"2024-12-27T05:00:00Z","v":70716,"vw":1234.581854},{"c":1219.92,"h":1231.8388,"l":1209.99,"n":5909,"o":1222.67,"t":"2024-12-30T05:00:00Z","v":73545,"vw":1221.277352},{"c":1223.68,"h":1240.65,"l":1213.7,"n":6138,"o":1227.7,"t":"2024-12-31T05:00:00Z","v":126646,"vw":1225.224537},{"c":1220.78,"h":1250.33,"l":1215.36,"n":7609,"o":1237.41,"t":"2025-01-02T05:00:00Z","v":103575,"vw":1226.441247},{"c":1238.28,"h":1245.35,"l":1214.25,"n":7397,"o":1214.25,"t":"2025-01-03T05:00:00Z","v":106406,"vw":1237.343378},{"c":1252.25,"h":1266.03,"l":1241.87,"n":7926,"o":1241.87,"t":"2025-01-06T05:00:00Z","v":109548,"vw":1252.418137},{"c":1254.99,"h":1279.335,"l":1246.71,"n":7843,"o":1257.63,"t":"2025-01-07T05:00:00Z","v":130048,"vw":1257.55781},{"c":1246.51,"h":1253.95,"l":1223.5,"n":9288,"o":1253.95,"t":"2025-01-08T05:00:00Z","v":109333,"vw":1243.251217},{"c":1210.99,"h":1232.04,"l":1206.82,"n":10009,"o":1221.04,"t":"2025-01-10T05:00:00Z","v":163016,"vw":1215.502516},{"c":1267.22,"h":1269.5,"l":1203.11,"n":9393,"o":1215.53,"t":"2025-01-13T05:00:00Z","v":104913,"vw":1258.178395},{"c":1271.36,"h":1288.92,"l":1247.86,"n":7607,"o":1269.8,"t":"2025-01-14T05:00:00Z","v":109988,"vw":1267.807657},{"c":1279.73,"h":1311.55,"l":1255.18,"n":10233,"o":1277.82,"t":"2025-01-15T05:00:00Z","v":193938,"vw":1286.102388},{"c":1297.52,"h":1302.83,"l":1264.515,"n":8163,"o":1282.46,"t":"2025-01-16T05:00:00Z","v":105934,"vw":1293.72673},{"c":1295.43,"h":1317.95,"l":1293.31,"n":5990,"o":1302.72,"t":"2025-01-17T05:00:00Z","v":91463,"vw":1298.617848},{"c":1324.48,"h":1326.71,"l":1302.48,"n":7735,"o":1302.48,"t":"2025-01-21T05:00:00Z","v":106439,"vw":1319.231212},{"c":1324.68,"h":1333.51,"l":1313.89,"n":6979,"o":1317.86,"t":"2025-01-22T05:00:00Z","v":93156,"vw":1324.078559},{"c":1335.29,"h":1338.64,"l":1298,"n":6413,"o":1318.1,"t":"2025-01-23T05:00:00Z","v":87720,"vw":1328.128028},{"c":1331.1,"h":1346.73,"l":1326.45,"n":6787,"o":1329.44,"t":"2025-01-24T05:00:00Z","v":91314,"vw":1331.287493},{"c":1347.21,"h":1350.35,"l":1325.55,"n":6720,"o":1329.97,"t":"2025-01-27T05:00:00Z","v":86365,"vw":1342.484718},{"c":1352.82,"h":1387.3,"l":1350.7,"n":10029,"o":1360.3,"t":"2025-01-28T05:00:00Z","v":139566,"vw":1360.858025},{"c":1335.5,"h":1350.69,"l":1315.48,"n":8534,"o":1339,"t":"2025-01-29T05:00:00Z","v":147358,"vw":1338.333189},{"c":1364.5,"h":1386.99,"l":1355.15,"n":8048,"o":1359.97,"t":"2025-01-30T05:00:00Z","v":121230,"vw":1366.679265},{"c":1364.44,"h":1382.125,"l":1358.82,"n":7202,"o":1360.81,"t":"2025-01-31T05:00:00Z","v":140086,"vw":1370.290807},{"c":1342.43,"h":1357.24,"l":1329.265,"n":7980,"o":1341.89,"t":"2025-02-03T05:00:00Z","v":130103,"vw":1344.170707},{"c":1339.71,"h":1349.585,"l":1309.04,"n":6340,"o":1332.25,"t":"2025-02-04T05:00:00Z","v":95422,"vw":1338.140001},{"c":1363.56,"h":1375.17,"l":1337.1,"n":9091,"o":1351.29,"t":"2025-02-05T05:00:00Z","v":136447,"vw":1363.807102},{"c":1357.26,"h":1369.115,"l":1345.78,"n":10061,"o":1364.3,"t":"2025-02-06T05:00:00Z","v":142553,"vw":1357.252333},{"c":1390,"h":1438.46,"l":1357.17,"n":20140,"o":1438.46,"t":"2025-02-07T05:00:00Z","v":460505,"vw":1404.73297},{"c":1340.49,"h":1391.69,"l":1335.57,"n":13117,"o":1390,"t":"2025-02-10T05:00:00Z","v":232421,"vw":1350.414114},{"c":1331.97,"h":1349.07,"l":1317.09,"n":10017,"o":1332.28,"t":"2025-02-11T05:00:00Z","v":157812,"vw":1333.867667},{"c":1312.6,"h":1313.83,"l":1281.35,"n":11452,"o":1309.66,"t":"2025-02-12T05:00:00Z","v":192902,"vw":1307.214034},{"c":1297.14,"h":1324.64,"l":1293.92,"n":9624,"o":1324.64,"t":"2025-02-13T05:00:00Z","v":138661,"vw":1300.678726},{"c":1271.91,"h":1314.4,"l":1268.59,"n":8956,"o":1302.14,"t":"2025-02-14T05:00:00Z","v":121070,"vw":1281.390409},{"c":1273.18,"h":1289.225,"l":1258.36,"n":7781,"o":1271.48,"t":"2025-02-18T05:00:00Z","v":104675,"vw":1272.537223},{"c":1302.93,"h":1306.55,"l":1273.645,"n":8990,"o":1276.82,"t":"2025-02-19T05:00:00Z","v":151669,"vw":1298.231918},{"c":1303.13,"h":1320.05,"l":1298.76,"n":9597,"o":1313.5,"t":"2025-02-20T05:00:00Z","v":141333,"vw":1303.968508},{"c":1286.54,"h":1301.445,"l":1282.48,"n":9079,"o":1299.19,"t":"2025-02-21T05:00:00Z","v":129000,"vw":1289.225989},{"c":1309.97,"h":1322.06,"l":1283.29,"n":10321,"o":1283.29,"t":"2025-02-24T05:00:00Z","v":123073,"vw":1310.462704},{"c":1308.89,"h":1324.42,"l":1299.01,"n":9456,"o":1310.68,"t":"2025-02-25T05:00:00Z","v":157367,"vw":1307.510206},{"c":1289.52,"h":1311.59,"l":1283.07,"n":8394,"o":1311.59,"t":"2025-02-26T05:00:00Z","v":89489,"vw":1293.453513},{"c":1253.3,"h":1280.12,"l":1231.08,"n":10477,"o":1280.12,"t":"2025-02-27T05:00:00Z","v":139469,"vw":1258.817329},{"c":1272.72,"h":1277.645,"l":1253.33,"n":9577,"o":1264.77,"t":"2025-02-28T05:00:00Z","v":177369,"vw":1270.775225},{"c":1268.64,"h":1293.46,"l":1252.37,"n":11784,"o":1275.9,"t":"2025-03-03T05:00:00Z","v":196922,"vw":1274.443239},{"c":1240.97,"h":1267.19,"l":1220.76,"n":11802,"o":1267.19,"t":"2025-03-04T05:00:00Z","v":140027,"vw":1242.49999},{"c":1257.84,"h":1268.12,"l":1227,"n":8745,"o":1227,"t":"2025-03-05T05:00:00Z","v":140889,"vw":1256.316646},{"c":1272.54,"h":1277.93,"l":1243.67,"n":10434,"o":1243.67,"t":"2025-03-06T05:00:00Z","v":147141,"vw":1271.402347},{"c":1291.56,"h":1297.74,"l":1253.55,"n":11138,"o":1267.74,"t":"2025-03-07T05:00:00Z","v":147695,"vw":1286.950223},{"c":1294.4,"h":1311.33,"l":1266.625,"n":12703,"o":1274.16,"t":"2025-03-10T04:00:00Z","v":177314,"vw":1292.862296},{"c":1243.17,"h":1290.85,"l":1239.77,"n":10636,"o":1290.85,"t":"2025-03-11T04:00:00Z","v":196004,"vw":1250.747938},{"c":1216.02,"h":1249,"l":1212,"n":11672,"o":1249,"t":"2025-03-12T04:00:00Z","v":137912,"vw":1219.703983},{"c":1201.99,"h":1226.44,"l":1200.1,"n":9918,"o":1212.1,"t":"2025-03-13T04:00:00Z","v":129575,"vw":1206.066658},{"c":1230.25,"h":1232.455,"l":1206.59,"n":7686,"o":1209.57,"t":"2025-03-14T04:00:00Z","v":90613,"vw":1226.279127},{"c":1235.02,"h":1248.97,"l":1220.53,"n":10471,"o":1226,"t":"2025-03-17T04:00:00Z","v":103249,"vw":1232.926181},{"c":1242.73,"h":1248.14,"l":1227.51,"n":7845,"o":1232.17,"t":"2025-03-18T04:00:00Z","v":113278,"vw":1239.83407},{"c":1220.44,"h":1238.49,"l":1208.74,"n":9770,"o":1238.49,"t":"2025-03-19T04:00:00Z","v":113907,"vw":1220.934585},{"c":1200.38,"h":1215.93,"l":1198.335,"n":9067,"o":1215.93,"t":"2025-03-20T04:00:00Z","v":120915,"vw":1202.568134},{"c":1199.21,"h":1211.9,"l":1177.46,"n":9597,"o":1200.21,"t":"2025-03-21T04:00:00Z","v":210236,"vw":1198.470649},{"c":1212.06,"h":1220.49,"l":1207.99,"n":7708,"o":1211.73,"t":"2025-03-24T04:00:00Z","v":121602,"vw":1211.940944},{"c":1195.1,"h":1216.13,"l":1180.83,"n":9728,"o":1216.13,"t":"2025-03-25T04:00:00Z","v":98866,"vw":1196.653394},{"c":1191.03,"h":1207.87,"l":1179.945,"n":8000,"o":1194.68,"t":"2025-03-26T04:00:00Z","v":102420,"vw":1190.344695},{"c":1193.33,"h":1206.635,"l":1178.2,"n":6732,"o":1192.74,"t":"2025-03-27T04:00:00Z","v":95000,"vw":1195.03983},{"c":1177.09,"h":1191.79,"l":1161.02,"n":7893,"o":1190.56,"t":"2025-03-28T04:00:00Z","v":117497,"vw":1175.976041},{"c":1180.91,"h":1191.04,"l":1136,"n":9813,"o":1170.79,"t":"2025-03-31T04:00:00Z","v":173801,"vw":1175.569131},{"c":1156.38,"h":1179.95,"l":1146.16,"n":8638,"o":1176.4,"t":"2025-04-01T04:00:00Z","v":122984,"vw":1159.182528},{"c":1172.5,"h":1175.505,"l":1139.44,"n":9270,"o":1139.44,"t":"2025-04-02T04:00:00Z","v":131702,"vw":1165.063658},{"c":1095.24,"h":1150.35,"l":1087.72,"n":13186,"o":1150.35,"t":"2025-04-03T04:00:00Z","v":227882,"vw":1099.726646},{"c":1022.66,"h":1075.41,"l":1000.72,"n":23308,"o":1075.41,"t":"2025-04-04T04:00:00Z","v":424774,"vw":1029.490742},{"c":1032.15,"h":1079.03,"l":961.83,"n":21006,"o":1012.77,"t":"2025-04-07T04:00:00Z","v":450743,"vw":1024.244727},{"c":972.51,"h":1083.72,"l":954.51,"n":14389,"o":1068.68,"t":"2025-04-08T04:00:00Z","v":247271,"vw":989.084845},{"c":1061.66,"h":1067.005,"l":946.69,"n":16584,"o":956.37,"t":"2025-04-09T04:00:00Z","v":423587,"vw":1015.530458},{"c":997.69,"h":1033.66,"l":964.43,"n":19980,"o":1033.66,"t":"2025-04-10T04:00:00Z","v":381702,"vw":991.786491},{"c":1041.9,"h":1048.54,"l":987.6,"n":17328,"o":1009.42,"t":"2025-04-11T04:00:00Z","v":324136,"vw":1022.771008},{"c":1082.85,"h":1088.36,"l":1055.9,"n":14412,"o":1064.18,"t":"2025-04-14T04:00:00Z","v":246951,"vw":1074.00128},{"c":1046.58,"h":1077.53,"l":1038.905,"n":12468,"o":1072.46,"t":"2025-04-15T04:00:00Z","v":243178,"vw":1055.451145},{"c":1016.65,"h":1049.9,"l":1007.93,"n":12107,"o":1041.29,"t":"2025-04-16T04:00:00Z","v":204535,"vw":1022.352634},{"c":1004.96,"h":1018.5325,"l":1003.4401,"n":10959,"o":1013.6,"t":"2025-04-17T04:00:00Z","v":212078,"vw":1011.218023},{"c":970.15,"h":996.88,"l":962.54,"n":10874,"o":996.88,"t":"2025-04-21T04:00:00Z","v":184410,"vw":970.304918},{"c":1003.16,"h":1011.3175,"l":982.02,"n":10881,"o":982.02,"t":"2025-04-22T04:00:00Z","v":211236,"vw":1000.768601},{"c":1046.23,"h":1099.26,"l":1036.605,"n":19892,"o":1044.34,"t":"2025-04-23T04:00:00Z","v":412234,"vw":1062.952412},{"c":1075,"h":1075.04,"l":1031.755,"n":15938,"o":1042.57,"t":"2025-04-24T04:00:00Z","v":267361,"vw":1063.283895},{"c":1061.79,"h":1070.81,"l":1048.775,"n":11814,"o":1060.1,"t":"2025-04-25T04:00:00Z","v":165723,"vw":1062.918546},{"c":1061.46,"h":1100.175,"l":1049.21,"n":13365,"o":1067.19,"t":"2025-04-28T04:00:00Z","v":194886,"vw":1062.534835},{"c":1065.23,"h":1077.36,"l":1041.465,"n":12363,"o":1056.64,"t":"2025-04-29T04:00:00Z","v":210822,"vw":1063.75238},{"c":1070.57,"h":1074.33,"l":1045.79,"n":10898,"o":1058.34,"t":"2025-04-30T04:00:00Z","v":171581,"vw":1064.953445},{"c":1056.58,"h":1077.815,"l":1029.23,"n":13636,"o":1074.13,"t":"2025-05-01T04:00:00Z","v":248513,"vw":1060.939462},{"c":1100.01,"h":1128.86,"l":1049.215,"n":18544,"o":1074.74,"t":"2025-05-02T04:00:00Z","v":325927,"vw":1094.405445},{"c":1091.13,"h":1113.385,"l":1090.13,"n":14607,"o":1095.48,"t":"2025-05-05T04:00:00Z","v":232965,"vw":1095.758405},{"c":1063.37,"h":1087.77,"l":1052.045,"n":12866,"o":1078.59,"t":"2025-05-06T04:00:00Z","v":188378,"vw":1065.485988},{"c":1084.46,"h":1092.2411,"l":1059.24,"n":17304,"o":1074,"t":"2025-05-07T04:00:00Z","v":298390,"vw":1079.947721},{"c":1101.63,"h":1123.57,"l":1077.19,"n":10589,"o":1092.93,"t":"2025-05-08T04:00:00Z","v":182844,"vw":1104.454029},{"c":1080.98,"h":1112.75,"l":1079.34,"n":8038,"o":1101,"t":"2025-05-09T04:00:00Z","v":133782,"vw":1087.127489},{"c":1174.59,"h":1175.98,"l":1121,"n":14971,"o":1121,"t":"2025-05-12T04:00:00Z","v":217102,"vw":1167.638567},{"c":1177.05,"h":1189.9,"l":1169.81,"n":15747,"o":1169.81,"t":"2025-05-13T04:00:00Z","v":244506,"vw":1180.282166},{"c":1117.81,"h":1178.14,"l":1115.945,"n":13390,"o":1178.14,"t":"2025-05-14T04:00:00Z","v":220895,"vw":1131.518507},{"c":1143.36,"h":1146.12,"l":1096.43,"n":16694,"o":1114.03,"t":"2025-05-15T04:00:00Z","v":287528,"vw":1133.09},{"c":1157.44,"h":1159.79,"l":1118.33,"n":9993,"o":1137.48,"t":"2025-05-16T04:00:00Z","v":148650,"vw":1153.151316},{"c":1159.1,"h":1160.845,"l":1135.34,"n":13229,"o":1140,"t":"2025-05-19T04:00:00Z","v":271293,"vw":1157.123471},{"c":1186,"h":1191.655,"l":1165.63,"n":17245,"o":1175.15,"t":"2025-05-20T04:00:00Z","v":354681,"vw":1183.300291},{"c":1133.26,"h":1174.52,"l":1131.49,"n":18182,"o":1168.48,"t":"2025-05-21T04:00:00Z","v":405690,"vw":1156.56713},{"c":1136,"h":1139.65,"l":1116.035,"n":9750,"o":1119.02,"t":"2025-05-22T04:00:00Z","v":177738,"vw":1132.239425},{"c":1114.14,"h":1124.385,"l":1103.05,"n":12583,"o":1116.01,"t":"2025-05-23T04:00:00Z","v":247891,"vw":1111.650464},{"c":1162.84,"h":1164.34,"l":1121.9401,"n":10787,"o":1138.68,"t":"2025-05-27T04:00:00Z","v":162163,"vw":1157.336736},{"c":1157.5,"h":1165.27,"l":1152.57,"n":9415,"o":1159.75,"t":"2025-05-28T04:00:00Z","v":131200,"vw":1157.681343},{"c":1173.18,"h":1179.47,"l":1158.97,"n":10488,"o":1176.19,"t":"2025-05-29T04:00:00Z","v":164062,"vw":1172.835672},{"c":1155.52,"h":1174.55,"l":1145.67,"n":11096,"o":1170.47,"t":"2025-05-30T04:00:00Z","v":317154,"vw":1156.068906},{"c":1141.13,"h":1144.8,"l":1121,"n":13334,"o":1143.92,"t":"2025-06-02T04:00:00Z","v":160960,"vw":1140.005673},{"c":1166.46,"h":1167.3,"l":1126.45,"n":12410,"o":1140,"t":"2025-06-03T04:00:00Z","v":216050,"vw":1157.820797},{"c":1169.67,"h":1192.045,"l":1165.115,"n":12941,"o":1168.7,"t":"2025-06-04T04:00:00Z","v":273755,"vw":1177.783315},{"c":1164.61,"h":1175.9,"l":1154.35,"n":9438,"o":1175.5,"t":"2025-06-05T04:00:00Z","v":179516,"vw":1165.878783},{"c":1184.34,"h":1195.95,"l":1176.25,"n":10305,"o":1180.56,"t":"2025-06-06T04:00:00Z","v":158407,"vw":1183.919217},{"c":1195.39,"h":1212.67,"l":1184.915,"n":9779,"o":1195.63,"t":"2025-06-09T04:00:00Z","v":134949,"vw":1198.004845},{"c":1216.57,"h":1225.65,"l":1193.665,"n":10725,"o":1203.9,"t":"2025-06-10T04:00:00Z","v":191526,"vw":1215.378011},{"c":1192.98,"h":1233.685,"l":1191.12,"n":15133,"o":1215.39,"t":"2025-06-11T04:00:00Z","v":264462,"vw":1199.952888},{"c":1188.21,"h":1197.57,"l":1182.62,"n":9899,"o":1184.24,"t":"2025-06-12T04:00:00Z","v":165742,"vw":1190.182229},{"c":1155.42,"h":1180.71,"l":1153.65,"n":9233,"o":1171.79,"t":"2025-06-13T04:00:00Z","v":109215,"vw":1162.188527},{"c":1182.85,"h":1186.815,"l":1150.36,"n":10504,"o":1164.71,"t":"2025-06-16T04:00:00Z","v":132386,"vw":1179.888841},{"c":1150.57,"h":1177.96,"l":1147.0725,"n":8566,"o":1166.52,"t":"2025-06-17T04:00:00Z","v":144143,"vw":1155.889366},{"c":1145.47,"h":1160.66,"l":1134.99,"n":7531,"o":1147.47,"t":"2025-06-18T04:00:00Z","v":125736,"vw":1149.329848},{"c":1153.93,"h":1161.05,"l":1147.77,"n":7038,"o":1159.08,"t":"2025-06-20T04:00:00Z","v":168670,"vw":1154.63347},{"c":1163.61,"h":1164.53,"l":1131.61,"n":9457,"o":1143.12,"t":"2025-06-23T04:00:00Z","v":138424,"vw":1155.33309},{"c":1185.18,"h":1191.82,"l":1171.68,"n":8547,"o":1177.5,"t":"2025-06-24T04:00:00Z","v":129637,"vw":1185.418857},{"c":1192.85,"h":1209.23,"l":1174.205,"n":9103,"o":1185.49,"t":"2025-06-25T04:00:00Z","v":143314,"vw":1189.535572},{"c":1193.31,"h":1210.84,"l":1173.5083,"n":9594,"o":1199.71,"t":"2025-06-26T04:00:00Z","v":155418,"vw":1196.030682},{"c":1184.54,"h":1201.14,"l":1174.04,"n":8159,"o":1201.14,"t":"2025-06-27T04:00:00Z","v":163651,"vw":1185.680434},{"c":1174.72,"h":1186.38,"l":1161.4994,"n":8646,"o":1180.69,"t":"2025-06-30T04:00:00Z","v":119236,"vw":1174.723121},{"c":1205.29,"h":1232.57,"l":1166.375,"n":8985,"o":1171,"t":"2025-07-01T04:00:00Z","v":115639,"vw":1200.273214},{"c":1205.65,"h":1212.48,"l":1189.725,"n":8643,"o":1203.61,"t":"2025-07-02T04:00:00Z","v":129313,"vw":1201.270834},{"c":1209.08,"h":1213.745,"l":1205.15,"n":3620,"o":1205.15,"t":"2025-07-03T04:00:00Z","v":41859,"vw":1209.389878},{"c":1188.54,"h":1210.3458,"l":1179.44,"n":8763,"o":1202.72,"t":"2025-07-07T04:00:00Z","v":121746,"vw":1191.154132},{"c":1206.53,"h":1222.07,"l":1184.39,"n":9070,"o":1196.14,"t":"2025-07-08T04:00:00Z","v":142682,"vw":1207.215055},{"c":1218.65,"h":1226.56,"l":1195.65,"n":13504,"o":1211.32,"t":"2025-07-09T04:00:00Z","v":175795,"vw":1212.57026},{"c":1236.24,"h":1262.36,"l":1216.68,"n":9891,"o":1223.02,"t":"2025-07-10T04:00:00Z","v":157879,"vw":1242.077308},{"c":1223.93,"h":1232.98,"l":1218.93,"n":7288,"o":1226.83,"t":"2025-07-11T04:00:00Z","v":118779,"vw":1224.429649},{"c":1193.89,"h":1212.86,"l":1186.045,"n":12358,"o":1212.86,"t":"2025-07-14T04:00:00Z","v":196300,"vw":1199.086661},{"c":1168.56,"h":1201.74,"l":1163.15,"n":10584,"o":1201.74,"t":"2025-07-15T04:00:00Z","v":164551,"vw":1174.077663},{"c":1184.2,"h":1186.26,"l":1157.895,"n":13089,"o":1172.86,"t":"2025-07-16T04:00:00Z","v":202716,"vw":1176.694327},{"c":1205.68,"h":1208.695,"l":1186.29,"n":8766,"o":1186.91,"t":"2025-07-17T04:00:00Z","v":126611,"vw":1201.942724},{"c":1194.85,"h":1210.29,"l":1182.87,"n":6675,"o":1210.29,"t":"2025-07-18T04:00:00Z","v":93366,"vw":1195.879502},{"c":1166.48,"h":1197.195,"l":1165.98,"n":8679,"o":1194.86,"t":"2025-07-21T04:00:00Z","v":125452,"vw":1174.069423},{"c":1218.96,"h":1227.855,"l":1162.02,"n":10430,"o":1176.13,"t":"2025-07-22T04:00:00Z","v":166334,"vw":1217.205235},{"c":1257.2,"h":1269.265,"l":1239.8,"n":11360,"o":1255.76,"t":"2025-07-23T04:00:00Z","v":176764,"vw":1255.454837},{"c":1260.75,"h":1287.33,"l":1251.365,"n":11315,"o":1258.15,"t":"2025-07-24T04:00:00Z","v":196872,"vw":1262.787162},{"c":1263.99,"h":1268.56,"l":1246.16,"n":10611,"o":1268.56,"t":"2025-07-25T04:00:00Z","v":155612,"vw":1259.510744},{"c":1261.03,"h":1275.875,"l":1250.87,"n":10936,"o":1252.22,"t":"2025-07-28T04:00:00Z","v":159145,"vw":1265.140075},{"c":1266.1,"h":1272.16,"l":1254.83,"n":9010,"o":1261.49,"t":"2025-07-29T04:00:00Z","v":153673,"vw":1265.334619},{"c":1265.9,"h":1277.68,"l":1247.2,"n":11409,"o":1269.01,"t":"2025-07-30T04:00:00Z","v":168878,"vw":1265.038655},{"c":1233.68,"h":1274.05,"l":1233.68,"n":15332,"o":1251.58,"t":"2025-07-31T04:00:00Z","v":302601,"vw":1249.934383},{"c":1197.23,"h":1233.68,"l":1135.525,"n":20334,"o":1233.68,"t":"2025-08-01T04:00:00Z","v":339593,"vw":1181.142461},{"c":1231.88,"h":1239.74,"l":1188.05,"n":11242,"o":1199.55,"t":"2025-08-04T04:00:00Z","v":129244,"vw":1220.54935},{"c":1243.94,"h":1246.07,"l":1217.94,"n":10880,"o":1233.25,"t":"2025-08-05T04:00:00Z","v":148298,"vw":1238.264665},{"c":1221.84,"h":1251.54,"l":1206.665,"n":11741,"o":1241.97,"t":"2025-08-06T04:00:00Z","v":184758,"vw":1221.403107},{"c":1236.96,"h":1254.285,"l":1217.22,"n":9803,"o":1235.29,"t":"2025-08-07T04:00:00Z","v":148751,"vw":1234.305436},{"c":1255.97,"h":1256.785,"l":1229.56,"n":8671,"o":1240.9,"t":"2025-08-08T04:00:00Z","v":136538,"vw":1251.18972},{"c":1256.49,"h":1267.15,"l":1249.175,"n":12327,"o":1254.32,"t":"2025-08-11T04:00:00Z","v":201935,"vw":1256.439369},{"c":1292.89,"h":1293.07,"l":1251.67,"n":13676,"o":1251.71,"t":"2025-08-12T04:00:00Z","v":199847,"vw":1281.942435},{"c":1324.06,"h":1324.52,"l":1290,"n":8338,"o":1294.99,"t":"2025-08-13T04:00:00Z","v":111803,"vw":1317.168188},{"c":1313.64,"h":1317.54,"l":1299.98,"n":8014,"o":1317.54,"t":"2025-08-14T04:00:00Z","v":87061,"vw":1312.370255},{"c":1312.34,"h":1323.21,"l":1303.65,"n":8288,"o":1323.21,"t":"2025-08-15T04:00:00Z","v":135663,"vw":1315.902286},{"c":1311.32,"h":1330.06,"l":1304.25,"n":8070,"o":1311.17,"t":"2025-08-18T04:00:00Z","v":127997,"vw":1318.84368},{"c":1322.57,"h":1331.605,"l":1311.615,"n":7143,"o":1312.66,"t":"2025-08-19T04:00:00Z","v":93318,"vw":1322.494183},{"c":1316.88,"h":1320.895,"l":1302.67,"n":9777,"o":1317.24,"t":"2025-08-20T04:00:00Z","v":211245,"vw":1313.526613},{"c":1278,"h":1314.8875,"l":1275.01,"n":9841,"o":1309.38,"t":"2025-08-21T04:00:00Z","v":138896,"vw":1285.684382},{"c":1321.45,"h":1340.855,"l":1287.755,"n":8377,"o":1293.24,"t":"2025-08-22T04:00:00Z","v":114639,"vw":1323.311164},{"c":1289.78,"h":1325.67,"l":1284.25,"n":8550,"o":1316.87,"t":"2025-08-25T04:00:00Z","v":85847,"vw":1293.566111},{"c":1284.77,"h":1297.795,"l":1280.8,"n":8646,"o":1290.66,"t":"2025-08-26T04:00:00Z","v":149636,"vw":1287.151298},{"c":1285.24,"h":1295.495,"l":1272.67,"n":7532,"o":1277.24,"t":"2025-08-27T04:00:00Z","v":102643,"vw":1282.239265},{"c":1283.11,"h":1307.1,"l":1279.41,"n":10604,"o":1283.87,"t":"2025-08-28T04:00:00Z","v":182104,"vw":1287.421593},{"c":1301.04,"h":1303.625,"l":1277.295,"n":7643,"o":1280.11,"t":"2025-08-29T04:00:00Z","v":100583,"vw":1296.49334},{"c":1276,"h":1293.7,"l":1258.06,"n":10037,"o":1290,"t":"2025-09-02T04:00:00Z","v":174105,"vw":1272.593155},{"c":1268.6,"h":1274.79,"l":1259.97,"n":8901,"o":1267.34,"t":"2025-09-03T04:00:00Z","v":112948,"vw":1269.435255},{"c":1287.79,"h":1288.81,"l":1249.125,"n":8192,"o":1265.99,"t":"2025-09-04T04:00:00Z","v":96460,"vw":1282.162764},{"c":1305.71,"h":1313.705,"l":1291.09,"n":8932,"o":1291.09,"t":"2025-09-05T04:00:00Z","v":95032,"vw":1304.871049},{"c":1314.65,"h":1316.965,"l":1286.79,"n":9652,"o":1296.19,"t":"2025-09-08T04:00:00Z","v":93383,"vw":1309.459188},{"c":1285.31,"h":1310.57,"l":1280.5,"n":10301,"o":1310.57,"t":"2025-09-09T04:00:00Z","v":112828,"vw":1286.854587},{"c":1252.87,"h":1282.4225,"l":1250.39,"n":11253,"o":1270.05,"t":"2025-09-10T04:00:00Z","v":112988,"vw":1256.985828},{"c":1282.72,"h":1285.755,"l":1244.95,"n":11371,"o":1244.95,"t":"2025-09-11T04:00:00Z","v":148512,"vw":1281.131661},{"c":1259.54,"h":1279.42,"l":1255.22,"n":10789,"o":1279.42,"t":"2025-09-12T04:00:00Z","v":109047,"vw":1261.345517},{"c":1260.13,"h":1270.02,"l":1255.39,"n":9775,"o":1255.39,"t":"2025-09-15T04:00:00Z","v":109653,"vw":1261.510825},{"c":1276.1,"h":1282.76,"l":1242.82,"n":10314,"o":1258.5,"t":"2025-09-16T04:00:00Z","v":124223,"vw":1273.099993},{"c":1273.96,"h":1295.22,"l":1260.63,"n":10819,"o":1282,"t":"2025-09-17T04:00:00Z","v":177179,"vw":1274.575458},{"c":1287.1,"h":1302.595,"l":1279.01,"n":9574,"o":1279.01,"t":"2025-09-18T04:00:00Z","v":116130,"vw":1288.03284},{"c":1265.59,"h":1291.8,"l":1263.155,"n":8973,"o":1291.8,"t":"2025-09-19T04:00:00Z","v":231443,"vw":1269.148235},{"c":1258.05,"h":1273.83,"l":1252.125,"n":9613,"o":1263.98,"t":"2025-09-22T04:00:00Z","v":119946,"vw":1258.197813},{"c":1257.03,"h":1268.74,"l":1245.83,"n":7858,"o":1251.85,"t":"2025-09-23T04:00:00Z","v":145261,"vw":1256.962357},{"c":1242.28,"h":1251.66,"l":1232.51,"n":11322,"o":1250.3,"t":"2025-09-24T04:00:00Z","v":151914,"vw":1242.375845},{"c":1209.54,"h":1232.2,"l":1199.725,"n":12558,"o":1232.2,"t":"2025-09-25T04:00:00Z","v":163975,"vw":1215.335932},{"c":1204.43,"h":1225.61,"l":1200.8,"n":9586,"o":1210.92,"t":"2025-09-26T04:00:00Z","v":130084,"vw":1206.433286},{"c":1191.36,"h":1215.3,"l":1187.8,"n":10402,"o":1215.3,"t":"2025-09-29T04:00:00Z","v":114243,"vw":1192.844854},{"c":1227.61,"h":1231.57,"l":1190.07,"n":9318,"o":1190.07,"t":"2025-09-30T04:00:00Z","v":134574,"vw":1220.858477},{"c":1289.82,"h":1292.095,"l":1227.73,"n":13319,"o":1227.73,"t":"2025-10-01T04:00:00Z","v":200546,"vw":1279.907081},{"c":1300.54,"h":1302.79,"l":1261.12,"n":11960,"o":1278.4,"t":"2025-10-02T04:00:00Z","v":162985,"vw":1292.513246},{"c":1314.04,"h":1327.01,"l":1303.995,"n":10717,"o":1307.48,"t":"2025-10-03T04:00:00Z","v":146234,"vw":1314.790339},{"c":1345.27,"h":1346.17,"l":1309.555,"n":11078,"o":1315.08,"t":"2025-10-06T04:00:00Z","v":155280,"vw":1334.997722},{"c":1309.12,"h":1353.44,"l":1301.1875,"n":12141,"o":1353.44,"t":"2025-10-07T04:00:00Z","v":154831,"vw":1322.160601},{"c":1328.53,"h":1341.75,"l":1310.16,"n":9318,"o":1310.16,"t":"2025-10-08T04:00:00Z","v":123332,"vw":1327.996914},{"c":1307.57,"h":1339.07,"l":1296.25,"n":8141,"o":1320.67,"t":"2025-10-09T04:00:00Z","v":99261,"vw":1310.035685},{"c":1273.67,"h":1312.41,"l":1270.65,"n":10506,"o":1309.24,"t":"2025-10-10T04:00:00Z","v":114703,"vw":1281.62249},{"c":1284.74,"h":1300,"l":1275.35,"n":8277,"o":1284.69,"t":"2025-10-13T04:00:00Z","v":92150,"vw":1287.076432},{"c":1303.04,"h":1313.2899,"l":1270.55,"n":9774,"o":1270.55,"t":"2025-10-14T04:00:00Z","v":199659,"vw":1289.470465},{"c":1304,"h":1329.79,"l":1282.65,"n":8606,"o":1301.6,"t":"2025-10-15T04:00:00Z","v":125734,"vw":1307.252246},{"c":1359.61,"h":1360.49,"l":1311.055,"n":11895,"o":1317.97,"t":"2025-10-16T04:00:00Z","v":153189,"vw":1352.649995},{"c":1349.28,"h":1356.835,"l":1337.93,"n":10841,"o":1344.86,"t":"2025-10-17T04:00:00Z","v":155124,"vw":1347.589763},{"c":1357.26,"h":1378.2,"l":1351.585,"n":7805,"o":1353.19,"t":"2025-10-20T04:00:00Z","v":108730,"vw":1360.350256},{"c":1385.57,"h":1405.29,"l":1349.0665,"n":9037,"o":1365.56,"t":"2025-10-21T04:00:00Z","v":175113,"vw":1384.377812},{"c":1381.44,"h":1398.32,"l":1373.55,"n":9665,"o":1382,"t":"2025-10-22T04:00:00Z","v":165811,"vw":1384.913875},{"c":1437.75,"h":1438.7,"l":1380.37,"n":10635,"o":1380.37,"t":"2025-10-23T04:00:00Z","v":146724,"vw":1423.571521},{"c":1434.32,"h":1454.675,"l":1421.975,"n":9728,"o":1442.99,"t":"2025-10-24T04:00:00Z","v":135091,"vw":1437.883837},{"c":1419.71,"h":1443.6083,"l":1413.975,"n":10052,"o":1433.51,"t":"2025-10-27T04:00:00Z","v":175159,"vw":1425.345511},{"c":1404.58,"h":1418.635,"l":1400.97,"n":8194,"o":1412.49,"t":"2025-10-28T04:00:00Z","v":131443,"vw":1405.762531},{"c":1394.17,"h":1416.0599,"l":1383.95,"n":10574,"o":1394.29,"t":"2025-10-29T04:00:00Z","v":166997,"vw":1398.269752},{"c":1377.01,"h":1405.85,"l":1372.455,"n":8731,"o":1382.83,"t":"2025-10-30T04:00:00Z","v":129883,"vw":1389.514425},{"c":1416.29,"h":1424.715,"l":1380.345,"n":10629,"o":1391.08,"t":"2025-10-31T04:00:00Z","v":177747,"vw":1403.282453},{"c":1406.88,"h":1411.99,"l":1376.9,"n":11503,"o":1408.8,"t":"2025-11-03T05:00:00Z","v":125904,"vw":1400.31799},{"c":1420.35,"h":1432.425,"l":1390.63,"n":15677,"o":1396.05,"t":"2025-11-04T05:00:00Z","v":176117,"vw":1418.398102},{"c":1439.73,"h":1442.07,"l":1389.99,"n":14181,"o":1389.99,"t":"2025-11-05T05:00:00Z","v":137423,"vw":1430.340431},{"c":1439.62,"h":1449.79,"l":1417.5,"n":18431,"o":1423.71,"t":"2025-11-06T05:00:00Z","v":210957,"vw":1436.602825},{"c":1439.35,"h":1442.52,"l":1377.97,"n":18622,"o":1420.45,"t":"2025-11-07T05:00:00Z","v":194327,"vw":1424.27955},{"c":1432.57,"h":1445.94,"l":1413.92,"n":11985,"o":1434.42,"t":"2025-11-10T05:00:00Z","v":106223,"vw":1433.969734},{"c":1445.06,"h":1462.09,"l":1437.55,"n":12921,"o":1445.2,"t":"2025-11-11T05:00:00Z","v":144966,"vw":1450.000956},{"c":1447.81,"h":1471.065,"l":1432.25,"n":14932,"o":1443.53,"t":"2025-11-12T05:00:00Z","v":162821,"vw":1456.116624},{"c":1412.18,"h":1462.23,"l":1406.52,"n":16148,"o":1433.57,"t":"2025-11-13T05:00:00Z","v":145973,"vw":1427.921749},{"c":1403.08,"h":1418.77,"l":1381.81,"n":16741,"o":1396.06,"t":"2025-11-14T05:00:00Z","v":139250,"vw":1402.116556},{"c":1388.96,"h":1408.1,"l":1385.28,"n":12002,"o":1396.92,"t":"2025-11-17T05:00:00Z","v":99945,"vw":1393.937448},{"c":1396.45,"h":1403.59,"l":1359.57,"n":14509,"o":1382.59,"t":"2025-11-18T05:00:00Z","v":163189,"vw":1388.973005},{"c":1404.43,"h":1409.72,"l":1387.98,"n":10669,"o":1400.44,"t":"2025-11-19T05:00:00Z","v":91341,"vw":1401.813197},{"c":1399.41,"h":1428.35,"l":1387.09,"n":10913,"o":1421.7,"t":"2025-11-20T05:00:00Z","v":96774,"vw":1403.836344},{"c":1452.35,"h":1463.14,"l":1393.57,"n":21005,"o":1403.89,"t":"2025-11-21T05:00:00Z","v":293092,"vw":1443.394038},{"c":1470.14,"h":1476.54,"l":1434.86,"n":16559,"o":1451.89,"t":"2025-11-24T05:00:00Z","v":253732,"vw":1467.097907},{"c":1506.02,"h":1525.17,"l":1473.85,"n":16835,"o":1478.04,"t":"2025-11-25T05:00:00Z","v":220157,"vw":1510.075479},{"c":1486.55,"h":1504.85,"l":1473.67,"n":13467,"o":1492.25,"t":"2025-11-26T05:00:00Z","v":126356,"vw":1486.22946},{"c":1476.72,"h":1492.07,"l":1470.2573,"n":6565,"o":1486,"t":"2025-11-28T05:00:00Z","v":57245,"vw":1477.224999},{"c":1468.09,"h":1488.44,"l":1463.45,"n":10598,"o":1473.53,"t":"2025-12-01T05:00:00Z","v":107766,"vw":1468.849444},{"c":1447.16,"h":1472.83,"l":1446.22,"n":12231,"o":1463.15,"t":"2025-12-02T05:00:00Z","v":146282,"vw":1452.851257},{"c":1434.88,"h":1463.98,"l":1434,"n":13023,"o":1453.22,"t":"2025-12-03T05:00:00Z","v":161070,"vw":1440.642281},{"c":1422.81,"h":1441.135,"l":1393.37,"n":13250,"o":1440.02,"t":"2025-12-04T05:00:00Z","v":128428,"vw":1419.570363},{"c":1414.86,"h":1430.83,"l":1404.45,"n":11424,"o":1422.82,"t":"2025-12-05T05:00:00Z","v":103912,"vw":1414.478828},{"c":1381.37,"h":1409.56,"l":1363.86,"n":18567,"o":1407.3,"t":"2025-12-08T05:00:00Z","v":189202,"vw":1380.209075},{"c":1371.42,"h":1400.92,"l":1371.12,"n":13722,"o":1382.8,"t":"2025-12-09T05:00:00Z","v":113692,"vw":1377.050123},{"c":1405.85,"h":1420.13,"l":1361,"n":15661,"o":1377.35,"t":"2025-12-10T05:00:00Z","v":143181,"vw":1402.678423},{"c":1421.58,"h":1422.85,"l":1400,"n":15031,"o":1413.59,"t":"2025-12-11T05:00:00Z","v":143975,"vw":1414.46111},{"c":1393.64,"h":1425.24,"l":1389.92,"n":16966,"o":1425.24,"t":"2025-12-12T05:00:00Z","v":161737,"vw":1402.421578},{"c":1412.47,"h":1423.15,"l":1402.01,"n":15022,"o":1415.55,"t":"2025-12-15T05:00:00Z","v":131256,"vw":1411.720864},{"c":1386.45,"h":1417.42,"l":1383.99,"n":13096,"o":1414.7,"t":"2025-12-16T05:00:00Z","v":142470,"vw":1391.729716},{"c":1384.68,"h":1404.21,"l":1375.82,"n":13837,"o":1375.82,"t":"2025-12-17T05:00:00Z","v":153265,"vw":1386.547827},{"c":1389.42,"h":1406.975,"l":1385.87,"n":12728,"o":1400.89,"t":"2025-12-18T05:00:00Z","v":134044,"vw":1392.377927},{"c":1402.51,"h":1406.36,"l":1380.93,"n":13428,"o":1392.79,"t":"2025-12-19T05:00:00Z","v":445195,"vw":1400.933386},{"c":1412.41,"h":1420.26,"l":1400.02,"n":10673,"o":1411.88,"t":"2025-12-22T05:00:00Z","v":91245,"vw":1412.274136},{"c":1414.6,"h":1416.64,"l":1399.68,"n":9177,"o":1409.59,"t":"2025-12-23T05:00:00Z","v":82684,"vw":1411.273637},{"c":1417.16,"h":1420,"l":1407.07,"n":4107,"o":1413.25,"t":"2025-12-24T05:00:00Z","v":23052,"vw":1416.483056},{"c":1420.1,"h":1422.53,"l":1412.5,"n":5799,"o":1417.16,"t":"2025-12-26T05:00:00Z","v":39635,"vw":1418.501968},{"c":1419.47,"h":1425.68,"l":1407.065,"n":7015,"o":1419.29,"t":"2025-12-29T05:00:00Z","v":68703,"vw":1417.627004},{"c":1414.32,"h":1417.4,"l":1405.31,"n":8280,"o":1411.92,"t":"2025-12-30T05:00:00Z","v":73447,"vw":1412.856969},{"c":1394.19,"h":1417.78,"l":1394.02,"n":7829,"o":1409.07,"t":"2025-12-31T05:00:00Z","v":64206,"vw":1397.737905},{"c":1411.39,"h":1413.99,"l":1384.48,"n":11648,"o":1398.87,"t":"2026-01-02T05:00:00Z","v":131747,"vw":1405.800569},{"c":1446.63,"h":1452.71,"l":1408.24,"n":13568,"o":1408.24,"t":"2026-01-05T05:00:00Z","v":121451,"vw":1441.466307},{"c":1485.15,"h":1492.9,"l":1440.21,"n":14080,"o":1440.21,"t":"2026-01-06T05:00:00Z","v":125764,"vw":1482.67689},{"c":1470.87,"h":1496.36,"l":1459.37,"n":12415,"o":1483,"t":"2026-01-07T05:00:00Z","v":117477,"vw":1470.758237},{"c":1465.2,"h":1483.27,"l":1446.5,"n":13409,"o":1459.55,"t":"2026-01-08T05:00:00Z","v":149838,"vw":1467.275671},{"c":1485.12,"h":1500,"l":1467.51,"n":13385,"o":1467.87,"t":"2026-01-09T05:00:00Z","v":142377,"vw":1484.936021},{"c":1491.99,"h":1497.15,"l":1468.6397,"n":13690,"o":1485.52,"t":"2026-01-12T05:00:00Z","v":106826,"vw":1487.056813},{"c":1484.78,"h":1514.42,"l":1454.36,"n":16351,"o":1500,"t":"2026-01-13T05:00:00Z","v":147620,"vw":1482.353832},{"c":1485.56,"h":1498.5,"l":1469.38,"n":13371,"o":1480,"t":"2026-01-14T05:00:00Z","v":109810,"vw":1481.89949},{"c":1496.61,"h":1502.5,"l":1468.1706,"n":11156,"o":1494.77,"t":"2026-01-15T05:00:00Z","v":96419,"vw":1494.862744},{"c":1460.63,"h":1495.795,"l":1448.54,"n":12739,"o":1490.35,"t":"2026-01-16T05:00:00Z","v":188884,"vw":1464.18371},{"c":1403.58,"h":1433.92,"l":1390.02,"n":18868,"o":1428.01,"t":"2026-01-20T05:00:00Z","v":264138,"vw":1410.242573},{"c":1442.93,"h":1448.255,"l":1400.15,"n":15145,"o":1410.27,"t":"2026-01-21T05:00:00Z","v":154800,"vw":1431.244466},{"c":1438.11,"h":1456.75,"l":1431,"n":10973,"o":1449.78,"t":"2026-01-22T05:00:00Z","v":91596,"vw":1441.726668},{"c":1406.36,"h":1433.76,"l":1392.16,"n":13427,"o":1433.57,"t":"2026-01-23T05:00:00Z","v":123725,"vw":1406.294818},{"c":1425.67,"h":1434.345,"l":1399.8,"n":10628,"o":1405.23,"t":"2026-01-26T05:00:00Z","v":86729,"vw":1425.714809},{"c":1425.18,"h":1441.95,"l":1416.59,"n":11721,"o":1419.35,"t":"2026-01-27T05:00:00Z","v":105883,"vw":1429.373946},{"c":1401.64,"h":1419.86,"l":1397.41,"n":12822,"o":1413.25,"t":"2026-01-28T05:00:00Z","v":109022,"vw":1403.780297},{"c":1392.8,"h":1401.985,"l":1363,"n":14873,"o":1392.02,"t":"2026-01-29T05:00:00Z","v":147102,"vw":1384.287354},{"c":1373.24,"h":1393.77,"l":1365.42,"n":15670,"o":1374.04,"t":"2026-01-30T05:00:00Z","v":156521,"vw":1376.217187},{"c":1385.61,"h":1388.79,"l":1356,"n":16203,"o":1364.5,"t":"2026-02-02T05:00:00Z","v":157397,"vw":1378.783422},{"c":1369.9,"h":1425,"l":1362.5,"n":13294,"o":1387.96,"t":"2026-02-03T05:00:00Z","v":124228,"vw":1377.549822},{"c":1389.73,"h":1414.0419,"l":1381.75,"n":12556,"o":1389.53,"t":"2026-02-04T05:00:00Z","v":102356,"vw":1392.922559},{"c":1382.85,"h":1391.94,"l":1366.92,"n":19950,"o":1383.93,"t":"2026-02-05T05:00:00Z","v":174297,"vw":1381.274231},{"c":1373.57,"h":1392.98,"l":1325.05,"n":22940,"o":1384.03,"t":"2026-02-06T05:00:00Z","v":229686,"vw":1368.79197},{"c":1380.88,"h":1390.93,"l":1345.67,"n":21654,"o":1370.48,"t":"2026-02-09T05:00:00Z","v":251353,"vw":1377.934654},{"c":1400.33,"h":1422.3625,"l":1373.36,"n":15087,"o":1386.75,"t":"2026-02-10T05:00:00Z","v":144974,"vw":1403.616008},{"c":1392.65,"h":1407.17,"l":1385.68,"n":13940,"o":1391.9,"t":"2026-02-11T05:00:00Z","v":153448,"vw":1393.300541},{"c":1357.92,"h":1391.33,"l":1328.17,"n":17154,"o":1386.41,"t":"2026-02-12T05:00:00Z","v":161807,"vw":1355.472573},{"c":1360.95,"h":1377.86,"l":1351.72,"n":14850,"o":1361.75,"t":"2026-02-13T05:00:00Z","v":156199,"vw":1364.855516},{"c":1353.24,"h":1369,"l":1341.61,"n":14117,"o":1350,"t":"2026-02-17T05:00:00Z","v":146655,"vw":1356.301022},{"c":1375.57,"h":1383.98,"l":1346.25,"n":14046,"o":1346.25,"t":"2026-02-18T05:00:00Z","v":119748,"vw":1373.132556},{"c":1376.53,"h":1381.63,"l":1357.74,"n":11374,"o":1368.09,"t":"2026-02-19T05:00:00Z","v":101711,"vw":1372.75432},{"c":1377.55,"h":1397.29,"l":1360.61,"n":12968,"o":1367.92,"t":"2026-02-20T05:00:00Z","v":156975,"vw":1378.012244},{"c":1393.24,"h":1397.37,"l":1366.95,"n":11845,"o":1367.06,"t":"2026-02-23T05:00:00Z","v":100920,"vw":1387.918749},{"c":1379.66,"h":1411.61,"l":1377.98,"n":13384,"o":1395.67,"t":"2026-02-24T05:00:00Z","v":135711,"vw":1390.783117},{"c":1379.91,"h":1389.23,"l":1368.61,"n":11543,"o":1386.92,"t":"2026-02-25T05:00:00Z","v":89837,"vw":1381.27432},{"c":1377.22,"h":1387.07,"l":1354.18,"n":13820,"o":1387.07,"t":"2026-02-26T05:00:00Z","v":141589,"vw":1369.43081},{"c":1366.69,"h":1374.99,"l":1341.835,"n":17580,"o":1364.72,"t":"2026-02-27T05:00:00Z","v":252994,"vw":1361.194041},{"c":1325.09,"h":1356.34,"l":1319.36,"n":18298,"o":1346.63,"t":"2026-03-02T05:00:00Z","v":197162,"vw":1328.419442},{"c":1316.71,"h":1323.94,"l":1286.84,"n":17143,"o":1292.29,"t":"2026-03-03T05:00:00Z","v":195949,"vw":1309.644889},{"c":1286.66,"h":1325.74,"l":1282.99,"n":27069,"o":1321.34,"t":"2026-03-04T05:00:00Z","v":318733,"vw":1295.609078},{"c":1261.21,"h":1293.5,"l":1252.53,"n":24142,"o":1268.99,"t":"2026-03-05T05:00:00Z","v":233177,"vw":1266.444882},{"c":1209.65,"h":1243.09,"l":1209.26,"n":16843,"o":1242.9,"t":"2026-03-06T05:00:00Z","v":166477,"vw":1221.212024},{"c":1248.62,"h":1252.3,"l":1192.85,"n":19597,"o":1194.28,"t":"2026-03-09T04:00:00Z","v":244656,"vw":1232.109464},{"c":1231.73,"h":1248.68,"l":1218.0607,"n":15083,"o":1247.37,"t":"2026-03-10T04:00:00Z","v":136685,"vw":1234.72543},{"c":1228.93,"h":1236.53,"l":1214.86,"n":13030,"o":1227.51,"t":"2026-03-11T04:00:00Z","v":132333,"vw":1226.801339},{"c":1168,"h":1223.5,"l":1163.93,"n":22676,"o":1212,"t":"2026-03-12T04:00:00Z","v":222927,"vw":1182.897613},{"c":1173.74,"h":1186.51,"l":1162.77,"n":20079,"o":1178.26,"t":"2026-03-13T04:00:00Z","v":247872,"vw":1173.364265},{"c":1198.71,"h":1206.995,"l":1187.5701,"n":16297,"o":1188.55,"t":"2026-03-16T04:00:00Z","v":176448,"vw":1198.247445},{"c":1206.72,"h":1238.25,"l":1199.1715,"n":13879,"o":1215.59,"t":"2026-03-17T04:00:00Z","v":124734,"vw":1214.71092},{"c":1191.54,"h":1209.33,"l":1183.52,"n":21219,"o":1193.91,"t":"2026-03-18T04:00:00Z","v":138495,"vw":1194.260306},{"c":1190.49,"h":1201.67,"l":1174.5,"n":35209,"o":1177.06,"t":"2026-03-19T04:00:00Z","v":213325,"vw":1187.398785},{"c":1204.48,"h":1218.31,"l":1195.4216,"n":15232,"o":1207.41,"t":"2026-03-20T04:00:00Z","v":233432,"vw":1206.206094},{"c":1239.07,"h":1249.83,"l":1225.66,"n":16359,"o":1236.53,"t":"2026-03-23T04:00:00Z","v":160535,"vw":1240.706974},{"c":1264.46,"h":1272.53,"l":1217.525,"n":15849,"o":1222.44,"t":"2026-03-24T04:00:00Z","v":147893,"vw":1261.683379},{"c":1265.75,"h":1299.99,"l":1248.06,"n":14100,"o":1290.34,"t":"2026-03-25T04:00:00Z","v":124216,"vw":1266.139833},{"c":1270,"h":1284.61,"l":1255.69,"n":14397,"o":1255.69,"t":"2026-03-26T04:00:00Z","v":170536,"vw":1268.986615},{"c":1232.04,"h":1262.175,"l":1216.625,"n":15624,"o":1257.54,"t":"2026-03-27T04:00:00Z","v":159811,"vw":1234.391509},{"c":1247.93,"h":1256.51,"l":1228.94,"n":11429,"o":1242.07,"t":"2026-03-30T04:00:00Z","v":108607,"vw":1247.078384},{"c":1261.2,"h":1282.47,"l":1244.56,"n":15020,"o":1269.01,"t":"2026-03-31T04:00:00Z","v":213093,"vw":1261.361949},{"c":1274.05,"h":1292.75,"l":1257.405,"n":15449,"o":1269.89,"t":"2026-04-01T04:00:00Z","v":173946,"vw":1278.00581},{"c":1259.94,"h":1287.119,"l":1241.895,"n":11274,"o":1245.84,"t":"2026-04-02T04:00:00Z","v":87862,"vw":1262.123773},{"c":1266.63,"h":1268.29,"l":1237.47,"n":9775,"o":1265.25,"t":"2026-04-06T04:00:00Z","v":88604,"vw":1262.6632},{"c":1270,"h":1274.18,"l":1252.96,"n":16495,"o":1263.04,"t":"2026-04-07T04:00:00Z","v":162217,"vw":1265.869617},{"c":1322.76,"h":1327.02,"l":1307.63,"n":13310,"o":1313.99,"t":"2026-04-08T04:00:00Z","v":143994,"vw":1321.387659},{"c":1335,"h":1335.08,"l":1285.87,"n":15716,"o":1316.44,"t":"2026-04-09T04:00:00Z","v":158874,"vw":1324.733282},{"c":1325.01,"h":1342.06,"l":1317.345,"n":11695,"o":1342.06,"t":"2026-04-10T04:00:00Z","v":120653,"vw":1324.771411},{"c":1345.89,"h":1346.44,"l":1317.995,"n":10943,"o":1322.45,"t":"2026-04-13T04:00:00Z","v":145677,"vw":1338.521098},{"c":1341.53,"h":1365.785,"l":1331.81,"n":15546,"o":1348.08,"t":"2026-04-14T04:00:00Z","v":173677,"vw":1347.436802},{"c":1315.85,"h":1349.2,"l":1310.9101,"n":16245,"o":1342.22,"t":"2026-04-15T04:00:00Z","v":144067,"vw":1320.918303},{"c":1290.84,"h":1311.925,"l":1286.22,"n":18723,"o":1307.98,"t":"2026-04-16T04:00:00Z","v":168803,"vw":1293.448559},{"c":1340.58,"h":1342.2,"l":1288.25,"n":11766,"o":1301.52,"t":"2026-04-17T04:00:00Z","v":115724,"vw":1333.3143},{"c":1324.66,"h":1339.98,"l":1318.99,"n":12299,"o":1334.66,"t":"2026-04-20T04:00:00Z","v":115616,"vw":1325.639939},{"c":1324.27,"h":1354.085,"l":1317.75,"n":15919,"o":1331.15,"t":"2026-04-21T04:00:00Z","v":151441,"vw":1328.886379},{"c":1310.07,"h":1339.025,"l":1309.23,"n":10473,"o":1330.49,"t":"2026-04-22T04:00:00Z","v":93034,"vw":1316.772311},{"c":1264.36,"h":1295.31,"l":1228.71,"n":17363,"o":1287.06,"t":"2026-04-23T04:00:00Z","v":149592,"vw":1253.71987},{"c":1282.45,"h":1294.91,"l":1252.01,"n":15051,"o":1260.87,"t":"2026-04-24T04:00:00Z","v":148652,"vw":1283.542144},{"c":1274.7,"h":1297,"l":1267.28,"n":10969,"o":1279.96,"t":"2026-04-27T04:00:00Z","v":106697,"vw":1276.243052},{"c":1262.48,"h":1288.84,"l":1256.21,"n":11170,"o":1275.47,"t":"2026-04-28T04:00:00Z","v":94135,"vw":1263.301514},{"c":1240.15,"h":1281.51,"l":1228.57,"n":12066,"o":1257.2,"t":"2026-04-29T04:00:00Z","v":115830,"vw":1243.867632},{"c":1276.61,"h":1280.29,"l":1239.277,"n":11739,"o":1244.85,"t":"2026-04-30T04:00:00Z","v":147914,"vw":1271.658641},{"c":1267.07,"h":1285.32,"l":1263.41,"n":11774,"o":1281.83,"t":"2026-05-01T04:00:00Z","v":99264,"vw":1270.020556},{"c":1260.54,"h":1277.64,"l":1249.22,"n":8550,"o":1259.46,"t":"2026-05-04T04:00:00Z","v":72590,"vw":1260.988378},{"c":1302.42,"h":1315.18,"l":1278.32,"n":12730,"o":1282.75,"t":"2026-05-05T04:00:00Z","v":113301,"vw":1301.48541},{"c":1327.04,"h":1340.89,"l":1308.16,"n":16453,"o":1326.49,"t":"2026-05-06T04:00:00Z","v":183391,"vw":1327.562862},{"c":1319.29,"h":1347.03,"l":1307.81,"n":18024,"o":1333.91,"t":"2026-05-07T04:00:00Z","v":198847,"vw":1322.561993},{"c":1124.46,"h":1228.88,"l":1110.82,"n":43298,"o":1193.05,"t":"2026-05-08T04:00:00Z","v":539890,"vw":1148.209833},{"c":1078.53,"h":1130,"l":1078.435,"n":27909,"o":1116.66,"t":"2026-05-11T04:00:00Z","v":317084,"vw":1092.510374},{"c":1072.45,"h":1089.56,"l":1070.09,"n":16940,"o":1086.22,"t":"2026-05-12T04:00:00Z","v":197893,"vw":1077.100715},{"c":1025.53,"h":1069,"l":1023.05,"n":27945,"o":1056.35,"t":"2026-05-13T04:00:00Z","v":345140,"vw":1035.570131},{"c":1041.91,"h":1053.54,"l":1030.2,"n":24648,"o":1030.2,"t":"2026-05-14T04:00:00Z","v":291297,"vw":1043.643289},{"c":1031.64,"h":1056.93,"l":1028.01,"n":19191,"o":1031.51,"t":"2026-05-15T04:00:00Z","v":204384,"vw":1040.239395},{"c":1074.84,"h":1079.6899,"l":1031.15,"n":23125,"o":1036.57,"t":"2026-05-18T04:00:00Z","v":261745,"vw":1069.191974},{"c":1050.77,"h":1096.41,"l":1046.91,"n":23093,"o":1071.11,"t":"2026-05-19T04:00:00Z","v":318339,"vw":1062.804496},{"c":1082.67,"h":1085.16,"l":1027.65,"n":19263,"o":1048.56,"t":"2026-05-20T04:00:00Z","v":214425,"vw":1072.630005},{"c":1090.45,"h":1096.19,"l":1056.83,"n":14690,"o":1075.38,"t":"2026-05-21T04:00:00Z","v":143877,"vw":1086.372916},{"c":1103.09,"h":1109.955,"l":1088.665,"n":13056,"o":1096.18,"t":"2026-05-22T04:00:00Z","v":134679,"vw":1101.189086},{"c":1101.33,"h":1109.48,"l":1088.515,"n":13650,"o":1098.46,"t":"2026-05-26T04:00:00Z","v":169371,"vw":1102.35233},{"c":1093.84,"h":1124.99,"l":1089.41,"n":15146,"o":1110.11,"t":"2026-05-27T04:00:00Z","v":136900,"vw":1099.120319},{"c":1163.5,"h":1166.84,"l":1107.81,"n":24697,"o":1110.39,"t":"2026-05-28T04:00:00Z","v":284727,"vw":1156.683239},{"c":1180.58,"h":1183.15,"l":1157.33,"n":22575,"o":1162.83,"t":"2026-05-29T04:00:00Z","v":509368,"vw":1178.116986},{"c":1183.57,"h":1192.5,"l":1166.78,"n":20456,"o":1167.57,"t":"2026-06-01T04:00:00Z","v":209707,"vw":1182.786906},{"c":1170,"h":1175.62,"l":1154.66,"n":16962,"o":1167.65,"t":"2026-06-02T04:00:00Z","v":181669,"vw":1167.231408},{"c":1169.32,"h":1184.82,"l":1146.21,"n":20723,"o":1184.82,"t":"2026-06-03T04:00:00Z","v":229224,"vw":1165.309025},{"c":1180.48,"h":1198.02,"l":1173.87,"n":16602,"o":1189.24,"t":"2026-06-04T04:00:00Z","v":183721,"vw":1183.972743},{"c":1154.33,"h":1187.49,"l":1148.59,"n":17037,"o":1179.1,"t":"2026-06-05T04:00:00Z","v":255272,"vw":1155.192349},{"c":1138.88,"h":1158.11,"l":1137.82,"n":17010,"o":1153.51,"t":"2026-06-08T04:00:00Z","v":183515,"vw":1142.628393},{"c":1162.79,"h":1169.31,"l":1136.13,"n":21530,"o":1155.65,"t":"2026-06-09T04:00:00Z","v":312144,"vw":1160.906342},{"c":1133.03,"h":1163.69,"l":1127.95,"n":20080,"o":1141.585,"t":"2026-06-10T04:00:00Z","v":187253,"vw":1137.917341},{"c":1141.25,"h":1142.65,"l":1113.9,"n":12422,"o":1137.44,"t":"2026-06-11T04:00:00Z","v":113514,"vw":1134.648377},{"c":1131.49,"h":1157.755,"l":1122.71,"n":11299,"o":1146.35,"t":"2026-06-12T04:00:00Z","v":116261,"vw":1132.945624},{"c":1154.47,"h":1167.39,"l":1135.99,"n":14574,"o":1142.19,"t":"2026-06-15T04:00:00Z","v":207215,"vw":1154.389074},{"c":1151.57,"h":1166.2,"l":1148.91,"n":11364,"o":1163.28,"t":"2026-06-16T04:00:00Z","v":150071,"vw":1154.986062},{"c":1129.53,"h":1156.07,"l":1121.06,"n":13938,"o":1140.48,"t":"2026-06-17T04:00:00Z","v":148774,"vw":1137.02904},{"c":1144.84,"h":1151.58,"l":1129.53,"n":12118,"o":1135.59,"t":"2026-06-18T04:00:00Z","v":254606,"vw":1143.94891},{"c":1164.07,"h":1164.74,"l":1132.72,"n":16417,"o":1139.03,"t":"2026-06-22T04:00:00Z","v":326003,"vw":1153.491751},{"c":1156.64,"h":1175.52,"l":1146.012,"n":20734,"o":1169.33,"t":"2026-06-23T04:00:00Z","v":306210,"vw":1154.581036},{"c":1203.18,"h":1219.4899,"l":1167.05,"n":22280,"o":1175.99,"t":"2026-06-24T04:00:00Z","v":295036,"vw":1205.648036},{"c":1243.42,"h":1261.005,"l":1212.78,"n":24796,"o":1224.27,"t":"2026-06-25T04:00:00Z","v":399563,"vw":1246.636073},{"c":1263.75,"h":1269.62,"l":1240.6,"n":19131,"o":1240.6,"t":"2026-06-26T04:00:00Z","v":381302,"vw":1259.763011},{"c":1258.82,"h":1267.19,"l":1247.56,"n":20106,"o":1259.19,"t":"2026-06-29T04:00:00Z","v":243794,"vw":1258.693839},{"c":1277.51,"h":1285.16,"l":1248.73,"n":15438,"o":1265.57,"t":"2026-06-30T04:00:00Z","v":235194,"vw":1273.798728},{"c":1300.38,"h":1311.41,"l":1278.645,"n":20050,"o":1284.74,"t":"2026-07-01T04:00:00Z","v":265561,"vw":1301.732514},{"c":1308.43,"h":1321.47,"l":1291.68,"n":17280,"o":1308.15,"t":"2026-07-02T04:00:00Z","v":177677,"vw":1305.33592},{"c":1295.56,"h":1314.305,"l":1284.275,"n":15766,"o":1307.37,"t":"2026-07-06T04:00:00Z","v":165299,"vw":1298.044922},{"c":1295.59,"h":1317.995,"l":1285.7105,"n":16847,"o":1313.07,"t":"2026-07-07T04:00:00Z","v":175647,"vw":1293.276861},{"c":1248.98,"h":1288.35,"l":1245,"n":15329,"o":1269.02,"t":"2026-07-08T04:00:00Z","v":156739,"vw":1254.384394},{"c":1288.02,"h":1290.42,"l":1250.53,"n":10470,"o":1250.53,"t":"2026-07-09T04:00:00Z","v":110352,"vw":1283.169363},{"c":1296.17,"h":1303.45,"l":1281.295,"n":11408,"o":1295.92,"t":"2026-07-10T04:00:00Z","v":106942,"vw":1295.711188},{"c":1299.53,"h":1308.3,"l":1279.06,"n":9707,"o":1288.16,"t":"2026-07-13T04:00:00Z","v":99515,"vw":1298.930656},{"c":1314.83,"h":1317.45,"l":1287.08,"n":13599,"o":1298.61,"t":"2026-07-14T04:00:00Z","v":146992,"vw":1310.142847},{"c":1316.55,"h":1332.235,"l":1314.345,"n":10335,"o":1321.44,"t":"2026-07-15T04:00:00Z","v":139911,"vw":1319.687041},{"c":1335.09,"h":1341.12,"l":1306.4,"n":12615,"o":1313.06,"t":"2026-07-16T04:00:00Z","v":118556,"vw":1331.387531},{"c":1310.02,"h":1339.58,"l":1301.36,"n":15034,"o":1312.13,"t":"2026-07-17T04:00:00Z","v":131524,"vw":1310.380378},{"c":1273.77,"h":1295.795,"l":1269.21,"n":16633,"o":1295.35,"t":"2026-07-20T04:00:00Z","v":198096,"vw":1278.359511},{"c":1298.17,"h":1303.745,"l":1216.9,"n":16391,"o":1236.64,"t":"2026-07-21T04:00:00Z","v":174949,"vw":1287.587378},{"c":1285.9,"h":1299.52,"l":1277.39,"n":16623,"o":1298.37,"t":"2026-07-22T04:00:00Z","v":167136,"vw":1284.953563},{"c":1331.87,"h":1346.26,"l":1304.38,"n":23390,"o":1320,"t":"2026-07-23T04:00:00Z","v":318533,"vw":1320.828058},{"c":1327.18,"h":1339.37,"l":1315.59,"n":14110,"o":1334.4,"t":"2026-07-24T04:00:00Z","v":187809,"vw":1329.778361},{"c":1336.29,"h":1341.58,"l":1313.7,"n":10828,"o":1326.96,"t":"2026-07-27T04:00:00Z","v":110527,"vw":1334.030238},{"c":1388.38,"h":1397.9999,"l":1359.06,"n":19611,"o":1369.63,"t":"2026-07-28T04:00:00Z","v":202565,"vw":1384.473182},{"c":1388.33,"h":1412.36,"l":1383.26,"n":19418,"o":1388.28,"t":"2026-07-29T04:00:00Z","v":166232,"vw":1393.369089},{"c":1380.61,"h":1386.27,"l":1358.58,"n":20624,"o":1382.13,"t":"2026-07-30T04:00:00Z","v":203689,"vw":1376.125475},{"c":1416.3,"h":1465.01,"l":1369.5,"n":19032,"o":1465.01,"t":"2026-07-31T04:00:00Z","v":257408,"vw":1413.274041},{"c":1445,"h":1455.4,"l":1409.61,"n":18571,"o":1409.61,"t":"2026-08-03T04:00:00Z","v":216444,"vw":1438.012918},{"c":1437,"h":1457.56,"l":1421.68,"n":16780,"o":1445,"t":"2026-08-04T04:00:00Z","v":178249,"vw":1435.021965},{"c":1421.52,"h":1474.19,"l":1416.11,"n":19050,"o":1445.11,"t":"2026-08-05T04:00:00Z","v":187869,"vw":1425.896138},{"c":1421.24,"h":1423.14,"l":1402.965,"n":13121,"o":1420.9,"t":"2026-08-06T04:00:00Z","v":127091,"vw":1416.68533},{"c":1429.46,"h":1435.31,"l":1410.39,"n":11110,"o":1419.49,"t":"2026-08-07T04:00:00Z","v":123834,"vw":1427.39752},{"c":1427.53,"h":1442.175,"l":1419.2,"n":14712,"o":1421.35,"t":"2026-08-10T04:00:00Z","v":148688,"vw":1431.874896},{"c":1437.18,"h":1445,"l":1410.915,"n":12948,"o":1422.19,"t":"2026-08-11T04:00:00Z","v":119880,"vw":1435.999132},{"c":1438.53,"h":1442.53,"l":1417.05,"n":12748,"o":1426.11,"t":"2026-08-12T04:00:00Z","v":140765,"vw":1434.557054},{"c":1430.76,"h":1446.23,"l":1405.72,"n":11360,"o":1446.23,"t":"2026-08-13T04:00:00Z","v":89700,"vw":1427.913911},{"c":1419.02,"h":1423.94,"l":1402.61,"n":12196,"o":1419.44,"t":"2026-08-14T04:00:00Z","v":162163,"vw":1415.962158},{"c":1417.42,"h":1428.5,"l":1406.49,"n":12215,"o":1408.96,"t":"2026-08-17T04:00:00Z","v":107667,"vw":1419.40708},{"c":1399.67,"h":1427.61,"l":1396.12,"n":14406,"o":1427.61,"t":"2026-08-18T04:00:00Z","v":140687,"vw":1402.144297},{"c":1425.09,"h":1456.77,"l":1419.41,"n":12733,"o":1423.17,"t":"2026-08-19T04:00:00Z","v":121867,"vw":1427.984588},{"c":1393.23,"h":1447.65,"l":1387.67,"n":26017,"o":1408.57,"t":"2026-08-20T04:00:00Z","v":444707,"vw":1413.576877},{"c":1395.25,"h":1404.515,"l":1377.0994,"n":24859,"o":1385.99,"t":"2026-08-21T04:00:00Z","v":365777,"vw":1393.207927},{"c":1398.89,"h":1419.1,"l":1385.675,"n":18243,"o":1393.48,"t":"2026-08-24T04:00:00Z","v":164569,"vw":1401.101027},{"c":1402.25,"h":1421.775,"l":1395.985,"n":12749,"o":1413.57,"t":"2026-08-25T04:00:00Z","v":117057,"vw":1401.268447},{"c":1398.46,"h":1413.406,"l":1390.81,"n":12036,"o":1392.11,"t":"2026-08-26T04:00:00Z","v":97270,"vw":1401.186702},{"c":1407.43,"h":1440.22,"l":1400.61,"n":18231,"o":1406.36,"t":"2026-08-27T04:00:00Z","v":146214,"vw":1415.387859},{"c":1398.58,"h":1406.925,"l":1391.6171,"n":14861,"o":1401.09,"t":"2026-08-28T04:00:00Z","v":202149,"vw":1397.961314},{"c":1405.14,"h":1407.11,"l":1376.235,"n":14956,"o":1384.2,"t":"2026-08-31T04:00:00Z","v":222285,"vw":1401.970712},{"c":1375.96,"h":1415,"l":1370.33,"n":17542,"o":1410.75,"t":"2026-09-01T04:00:00Z","v":168727,"vw":1380.721546},{"c":1367.74,"h":1398.13,"l":1357.19,"n":15812,"o":1361.36,"t":"2026-09-02T04:00:00Z","v":179194,"vw":1367.551326},{"c":1356.23,"h":1387.32,"l":1334.73,"n":15068,"o":1376.16,"t":"2026-09-03T04:00:00Z","v":168555,"vw":1352.720904},{"c":1345.26,"h":1358.78,"l":1339.09,"n":11951,"o":1341.57,"t":"2026-09-04T04:00:00Z","v":103200,"vw":1347.219026},{"c":1325.52,"h":1347.85,"l":1322.92,"n":14925,"o":1331.81,"t":"2026-09-08T04:00:00Z","v":151349,"vw":1330.290063},{"c":1290.36,"h":1316.39,"l":1288.84,"n":16796,"o":1303.57,"t":"2026-09-09T04:00:00Z","v":193900,"vw":1296.803836},{"c":1280.58,"h":1296.6461,"l":1266.55,"n":16598,"o":1275.79,"t":"2026-09-10T04:00:00Z","v":186125,"vw":1282.126948},{"c":1293.52,"h":1302.845,"l":1286.66,"n":10727,"o":1294.03,"t":"2026-09-11T04:00:00Z","v":96865,"vw":1294.298063},{"c":1285.75,"h":1306.14,"l":1274.51,"n":17687,"o":1302.88,"t":"2026-09-14T04:00:00Z","v":206163,"vw":1285.838317},{"c":1330.4,"h":1335.84,"l":1284.7254,"n":18940,"o":1293.46,"t":"2026-09-15T04:00:00Z","v":211942,"vw":1324.43915},{"c":1378.69,"h":1400.08,"l":1331.235,"n":29194,"o":1337.56,"t":"2026-09-16T04:00:00Z","v":355769,"vw":1375.579283},{"c":1410.44,"h":1423.42,"l":1380.44,"n":25253,"o":1401.12,"t":"2026-09-17T04:00:00Z","v":288167,"vw":1408.018759},{"c":1392.32,"h":1415.63,"l":1385.125,"n":17364,"o":1404.82,"t":"2026-09-18T04:00:00Z","v":544688,"vw":1394.159243},{"c":1430.44,"h":1436.09,"l":1396.11,"n":15905,"o":1402.66,"t":"2026-09-21T04:00:00Z","v":169186,"vw":1426.237206},{"c":1490.76,"h":1506.645,"l":1424.82,"n":29671,"o":1432.9,"t":"2026-09-22T04:00:00Z","v":302248,"vw":1486.112914},{"c":1492.34,"h":1512.8799,"l":1482.2,"n":22504,"o":1484.57,"t":"2026-09-23T04:00:00Z","v":238693,"vw":1494.278632},{"c":1519.15,"h":1541.015,"l":1478.19,"n":26442,"o":1484.91,"t":"2026-09-24T04:00:00Z","v":261125,"vw":1520.383857},{"c":1511.64,"h":1525.54,"l":1495.51,"n":14932,"o":1510.39,"t":"2026-09-25T04:00:00Z","v":129817,"vw":1508.901989},{"c":1545.26,"h":1545.45,"l":1485.02,"n":16864,"o":1488.97,"t":"2026-09-28T04:00:00Z","v":186681,"vw":1534.835671},{"c":1537.33,"h":1552.82,"l":1523.54,"n":15481,"o":1540.42,"t":"2026-09-29T04:00:00Z","v":144943,"vw":1535.318546},{"c":1510.95,"h":1554.83,"l":1510.38,"n":15137,"o":1535.12,"t":"2026-09-30T04:00:00Z","v":154037,"vw":1518.510061},{"c":1481.17,"h":1533.55,"l":1473.81,"n":18463,"o":1533.55,"t":"2026-10-01T04:00:00Z","v":167911,"vw":1489.946455},{"c":1486.19,"h":1501.9,"l":1480.15,"n":13209,"o":1491.84,"t":"2026-10-02T04:00:00Z","v":129495,"vw":1487.440265},{"c":1541.63,"h":1545.75,"l":1479.145,"n":16152,"o":1483.14,"t":"2026-10-05T04:00:00Z","v":167998,"vw":1528.985174},{"c":1533.07,"h":1585.72,"l":1512.52,"n":19169,"o":1560,"t":"2026-10-06T04:00:00Z","v":196242,"vw":1536.16185},{"c":1533.48,"h":1551.17,"l":1516.54,"n":21416,"o":1532.82,"t":"2026-10-07T04:00:00Z","v":227314,"vw":1533.389485},{"c":1529.46,"h":1536.54,"l":1500.9,"n":20252,"o":1521.56,"t":"2026-10-08T04:00:00Z","v":264707,"vw":1522.385674},{"c":1549.99,"h":1562.16,"l":1527.525,"n":16878,"o":1530.56,"t":"2026-10-09T04:00:00Z","v":180841,"vw":1551.309311},{"c":1563.01,"h":1568.48,"l":1549.78,"n":12324,"o":1559.13,"t":"2026-10-12T04:00:00Z","v":188320,"vw":1559.576089},{"c":1598.03,"h":1604.3875,"l":1560.46,"n":19479,"o":1587.74,"t":"2026-10-13T04:00:00Z","v":245570,"vw":1589.709355},{"c":1609.27,"h":1619.58,"l":1592.535,"n":25253,"o":1601.48,"t":"2026-10-14T04:00:00Z","v":287326,"vw":1609.556604},{"c":1639.04,"h":1659.7,"l":1609.45,"n":20714,"o":1620,"t":"2026-10-15T04:00:00Z","v":260372,"vw":1640.677281},{"c":1622.29,"h":1646.63,"l":1613.05,"n":17038,"o":1634.56,"t":"2026-10-16T04:00:00Z","v":264100,"vw":1627.779427},{"c":1625.73,"h":1642,"l":1619.995,"n":14444,"o":1632.23,"t":"2026-10-19T04:00:00Z","v":135982,"vw":1626.384967},{"c":1634.01,"h":1648.92,"l":1611.7,"n":18376,"o":1635.74,"t":"2026-10-20T04:00:00Z","v":239881,"vw":1633.724286},{"c":1677.94,"h":1681.26,"l":1606,"n":17099,"o":1606,"t":"2026-10-21T04:00:00Z","v":140594,"vw":1669.451482},{"c":1684.64,"h":1713.385,"l":1666.13,"n":20522,"o":1675,"t":"2026-10-22T04:00:00Z","v":229934,"vw":1683.568896}],"volatilityBars":[{"c":1398.1,"h":1398.1,"l":1398.01,"n":5,"o":1398.01,"t":"2026-09-21T08:15:00Z","v":201,"vw":1398.055},{"c":1413.01,"h":1422.32,"l":1396.11,"n":379,"o":1402.66,"t":"2026-09-21T13:30:00Z","v":6447,"vw":1408.659284},{"c":1414.37,"h":1415.3,"l":1404.86,"n":555,"o":1413.015,"t":"2026-09-21T13:45:00Z","v":5618,"vw":1411.097362},{"c":1412.27,"h":1417.4475,"l":1411.26,"n":516,"o":1416.1842,"t":"2026-09-21T14:00:00Z","v":4298,"vw":1414.291916},{"c":1419.17,"h":1419.17,"l":1410.84,"n":519,"o":1412.26,"t":"2026-09-21T14:15:00Z","v":5809,"vw":1414.115642},{"c":1421.62,"h":1423.66,"l":1417.44,"n":601,"o":1419.45,"t":"2026-09-21T14:30:00Z","v":6692,"vw":1420.726417},{"c":1422.745,"h":1427.13,"l":1421.62,"n":523,"o":1421.625,"t":"2026-09-21T14:45:00Z","v":3619,"vw":1424.56858},{"c":1423.89,"h":1426.0925,"l":1420.04,"n":454,"o":1421.63,"t":"2026-09-21T15:00:00Z","v":4641,"vw":1423.054063},{"c":1424.84,"h":1429.45,"l":1424.685,"n":539,"o":1424.715,"t":"2026-09-21T15:15:00Z","v":3930,"vw":1427.445775},{"c":1427.74,"h":1429.68,"l":1426.75,"n":344,"o":1426.75,"t":"2026-09-21T15:30:00Z","v":3591,"vw":1427.884893},{"c":1428.65,"h":1428.65,"l":1424.02,"n":561,"o":1426.88,"t":"2026-09-21T15:45:00Z","v":3920,"vw":1426.491757},{"c":1432,"h":1432.56,"l":1427.71,"n":412,"o":1428.98,"t":"2026-09-21T16:00:00Z","v":3193,"vw":1429.678},{"c":1426.655,"h":1431.93,"l":1426.5,"n":285,"o":1431.25,"t":"2026-09-21T16:15:00Z","v":1855,"vw":1429.000634},{"c":1422.91,"h":1426.96,"l":1422.6,"n":232,"o":1426.17,"t":"2026-09-21T16:30:00Z","v":1434,"vw":1426.050779},{"c":1425.15,"h":1425.93,"l":1422.975,"n":327,"o":1423.79,"t":"2026-09-21T16:45:00Z","v":1548,"vw":1424.463684},{"c":1424.675,"h":1426.185,"l":1423.72,"n":505,"o":1425.15,"t":"2026-09-21T17:00:00Z","v":5118,"vw":1424.69741},{"c":1426.22,"h":1428.04,"l":1423.72,"n":351,"o":1424.575,"t":"2026-09-21T17:15:00Z","v":2042,"vw":1425.575688},{"c":1426.69,"h":1426.69,"l":1424.36,"n":408,"o":1426.195,"t":"2026-09-21T17:30:00Z","v":1943,"vw":1425.416311},{"c":1423.96,"h":1426.34,"l":1423.08,"n":311,"o":1426.29,"t":"2026-09-21T17:45:00Z","v":2026,"vw":1424.747083},{"c":1427.45,"h":1427.45,"l":1423.33,"n":439,"o":1423.4,"t":"2026-09-21T18:00:00Z","v":2221,"vw":1425.242297},{"c":1430.43,"h":1430.43,"l":1425.14,"n":699,"o":1427.45,"t":"2026-09-21T18:15:00Z","v":8348,"vw":1427.000288},{"c":1430.49,"h":1430.665,"l":1428.33,"n":515,"o":1430.53,"t":"2026-09-21T18:30:00Z","v":2883,"vw":1429.839475},{"c":1429.85,"h":1431.4,"l":1428.54,"n":514,"o":1430.49,"t":"2026-09-21T18:45:00Z","v":5126,"vw":1429.686228},{"c":1428.05,"h":1430.56,"l":1427.79,"n":572,"o":1429.23,"t":"2026-09-21T19:00:00Z","v":3472,"vw":1429.061157},{"c":1429.34,"h":1429.82,"l":1427.395,"n":753,"o":1428.005,"t":"2026-09-21T19:15:00Z","v":7237,"vw":1428.385335},{"c":1430.07,"h":1433.8,"l":1428.77,"n":1062,"o":1429.37,"t":"2026-09-21T19:30:00Z","v":9472,"vw":1431.993423},{"c":1430.45,"h":1436.09,"l":1427.2001,"n":2669,"o":1430.07,"t":"2026-09-21T19:45:00Z","v":23193,"vw":1432.049026},{"c":1430.44,"h":1430.44,"l":1430.44,"n":67,"o":1430.44,"t":"2026-09-21T20:00:00Z","v":33884,"vw":1430.44},{"c":1430.79,"h":1430.79,"l":1430.79,"n":1,"o":1430.79,"t":"2026-09-22T10:45:00Z","v":33,"vw":1430.79},{"c":1430.07,"h":1437.44,"l":1428.295,"n":239,"o":1432.9,"t":"2026-09-22T13:30:00Z","v":2512,"vw":1431.346557},{"c":1435.715,"h":1435.715,"l":1424.82,"n":405,"o":1426.02,"t":"2026-09-22T13:45:00Z","v":2057,"vw":1431.347103},{"c":1441.545,"h":1441.96,"l":1432.35,"n":849,"o":1435.715,"t":"2026-09-22T14:00:00Z","v":4722,"vw":1436.480194},{"c":1445.825,"h":1448.385,"l":1437.95,"n":796,"o":1441.04,"t":"2026-09-22T14:15:00Z","v":5835,"vw":1444.157269},{"c":1442.435,"h":1447.11,"l":1440.84,"n":530,"o":1445.83,"t":"2026-09-22T14:30:00Z","v":3188,"vw":1444.755914},{"c":1451.8694,"h":1454.065,"l":1440.805,"n":941,"o":1441.39,"t":"2026-09-22T14:45:00Z","v":10852,"vw":1445.655175},{"c":1468.015,"h":1468.36,"l":1453.3,"n":1005,"o":1453.3,"t":"2026-09-22T15:00:00Z","v":7568,"vw":1460.767778},{"c":1468.305,"h":1474.3,"l":1467.14,"n":900,"o":1468.67,"t":"2026-09-22T15:15:00Z","v":5591,"vw":1470.463403},{"c":1476.895,"h":1478.78,"l":1469.41,"n":833,"o":1469.41,"t":"2026-09-22T15:30:00Z","v":7248,"vw":1474.80519},{"c":1475.335,"h":1478.87,"l":1472.98,"n":591,"o":1476.925,"t":"2026-09-22T15:45:00Z","v":4551,"vw":1475.358236},{"c":1476.95,"h":1479.21,"l":1475.1098,"n":518,"o":1475.42,"t":"2026-09-22T16:00:00Z","v":3256,"vw":1477.150258},{"c":1476.92,"h":1477.8552,"l":1472.98,"n":584,"o":1476.955,"t":"2026-09-22T16:15:00Z","v":3944,"vw":1475.152146},{"c":1477.385,"h":1479.87,"l":1475.69,"n":843,"o":1477.48,"t":"2026-09-22T16:30:00Z","v":6538,"vw":1477.947093},{"c":1478.085,"h":1479.47,"l":1476.63,"n":671,"o":1477.385,"t":"2026-09-22T16:45:00Z","v":4628,"vw":1477.981095},{"c":1477.47,"h":1480.14,"l":1476.88,"n":851,"o":1478.495,"t":"2026-09-22T17:00:00Z","v":7205,"vw":1478.161811},{"c":1481.205,"h":1481.205,"l":1476.42,"n":707,"o":1477.03,"t":"2026-09-22T17:15:00Z","v":6181,"vw":1478.702901},{"c":1485.51,"h":1486.95,"l":1479.935,"n":912,"o":1481.57,"t":"2026-09-22T17:30:00Z","v":8471,"vw":1483.58379},{"c":1499.3601,"h":1506.645,"l":1485.215,"n":1713,"o":1485.235,"t":"2026-09-22T17:45:00Z","v":13210,"vw":1496.025747},{"c":1503.71,"h":1505.09,"l":1490.03,"n":1978,"o":1499.37,"t":"2026-09-22T18:00:00Z","v":16993,"vw":1497.237618},{"c":1499.545,"h":1506.28,"l":1497.985,"n":1806,"o":1504.985,"t":"2026-09-22T18:15:00Z","v":16208,"vw":1502.792223},{"c":1494.2,"h":1498.77,"l":1493.56,"n":862,"o":1498.77,"t":"2026-09-22T18:30:00Z","v":5853,"vw":1497.049609},{"c":1491.45,"h":1496.65,"l":1490.36,"n":1210,"o":1494.195,"t":"2026-09-22T18:45:00Z","v":9626,"vw":1494.763481},{"c":1494.83,"h":1494.9525,"l":1488.775,"n":1094,"o":1491.41,"t":"2026-09-22T19:00:00Z","v":8437,"vw":1491.558914},{"c":1498.07,"h":1499.125,"l":1491.565,"n":1593,"o":1495.285,"t":"2026-09-22T19:15:00Z","v":13060,"vw":1495.492981},{"c":1500.0475,"h":1501.045,"l":1494.68,"n":1623,"o":1497.985,"t":"2026-09-22T19:30:00Z","v":12753,"vw":1498.335474},{"c":1491.54,"h":1501.06,"l":1491.27,"n":5229,"o":1500.84,"t":"2026-09-22T19:45:00Z","v":48344,"vw":1497.624994},{"c":1490.76,"h":1490.76,"l":1490.76,"n":97,"o":1490.76,"t":"2026-09-22T20:00:00Z","v":51652,"vw":1490.76},{"c":1488.75,"h":1488.75,"l":1488.75,"n":1,"o":1488.75,"t":"2026-09-23T13:15:00Z","v":32,"vw":1488.75},{"c":1497.36,"h":1512.8799,"l":1483.99,"n":791,"o":1484.57,"t":"2026-09-23T13:30:00Z","v":8976,"vw":1493.846576},{"c":1497.17,"h":1500.825,"l":1489.99,"n":642,"o":1497,"t":"2026-09-23T13:45:00Z","v":8451,"vw":1492.981136},{"c":1508.14,"h":1509.62,"l":1495.6,"n":1112,"o":1498.02,"t":"2026-09-23T14:00:00Z","v":16220,"vw":1502.386463},{"c":1500.97,"h":1510,"l":1493.205,"n":1216,"o":1507.6,"t":"2026-09-23T14:15:00Z","v":16206,"vw":1503.305},{"c":1491.785,"h":1502,"l":1490.05,"n":697,"o":1499.7,"t":"2026-09-23T14:30:00Z","v":9415,"vw":1497.243322},{"c":1493.155,"h":1493.62,"l":1486.26,"n":961,"o":1490.47,"t":"2026-09-23T14:45:00Z","v":10780,"vw":1490.935932},{"c":1494.13,"h":1496.64,"l":1491.68,"n":985,"o":1493.155,"t":"2026-09-23T15:00:00Z","v":8769,"vw":1494.067145},{"c":1492.96,"h":1496.94,"l":1492.96,"n":577,"o":1493.925,"t":"2026-09-23T15:15:00Z","v":3927,"vw":1495.4479},{"c":1497.57,"h":1499.03,"l":1492.78,"n":558,"o":1492.78,"t":"2026-09-23T15:30:00Z","v":3402,"vw":1496.399878},{"c":1497.665,"h":1501.47,"l":1497.56,"n":707,"o":1498.43,"t":"2026-09-23T15:45:00Z","v":5823,"vw":1499.99419},{"c":1494.83,"h":1496.925,"l":1492.7,"n":551,"o":1496.365,"t":"2026-09-23T16:00:00Z","v":3605,"vw":1495.093669},{"c":1494.53,"h":1496.01,"l":1490.995,"n":768,"o":1494.46,"t":"2026-09-23T16:15:00Z","v":6136,"vw":1494.281649},{"c":1494.06,"h":1497.455,"l":1492.81,"n":715,"o":1494.57,"t":"2026-09-23T16:30:00Z","v":7835,"vw":1494.8207},{"c":1490.66,"h":1493.46,"l":1490.3301,"n":488,"o":1493.41,"t":"2026-09-23T16:45:00Z","v":3304,"vw":1492.421331},{"c":1489.04,"h":1493.94,"l":1488.11,"n":508,"o":1491.715,"t":"2026-09-23T17:00:00Z","v":3272,"vw":1491.553417},{"c":1490.5,"h":1492.03,"l":1487.19,"n":560,"o":1489.1475,"t":"2026-09-23T17:15:00Z","v":3427,"vw":1489.981187},{"c":1491.2575,"h":1492.85,"l":1488.42,"n":527,"o":1492.66,"t":"2026-09-23T17:30:00Z","v":4286,"vw":1491.312103},{"c":1489.36,"h":1493.39,"l":1489.36,"n":518,"o":1491.255,"t":"2026-09-23T17:45:00Z","v":3629,"vw":1491.116191},{"c":1493.105,"h":1493.16,"l":1488.43,"n":585,"o":1488.94,"t":"2026-09-23T18:00:00Z","v":6058,"vw":1491.31635},{"c":1489.97,"h":1493.44,"l":1488.865,"n":606,"o":1493.12,"t":"2026-09-23T18:15:00Z","v":4617,"vw":1491.216579},{"c":1482.24,"h":1491.12,"l":1482.24,"n":628,"o":1491.1,"t":"2026-09-23T18:30:00Z","v":5309,"vw":1486.447994},{"c":1488.165,"h":1488.58,"l":1482.2,"n":736,"o":1482.25,"t":"2026-09-23T18:45:00Z","v":4063,"vw":1485.40009},{"c":1487.63,"h":1488.6,"l":1484.735,"n":852,"o":1488.285,"t":"2026-09-23T19:00:00Z","v":6062,"vw":1486.954561},{"c":1486.43,"h":1488.07,"l":1484.02,"n":883,"o":1487.78,"t":"2026-09-23T19:15:00Z","v":4491,"vw":1486.494457},{"c":1495.125,"h":1496.04,"l":1485.8,"n":1245,"o":1485.805,"t":"2026-09-23T19:30:00Z","v":11324,"vw":1490.780447},{"c":1492.79,"h":1496.855,"l":1489.1401,"n":3663,"o":1495.12,"t":"2026-09-23T19:45:00Z","v":30490,"vw":1494.101945},{"c":1492.34,"h":1492.34,"l":1492.34,"n":80,"o":1492.34,"t":"2026-09-23T20:00:00Z","v":33996,"vw":1492.34},{"c":1492.34,"h":1492.34,"l":1492.34,"n":1,"o":1492.34,"t":"2026-09-23T20:15:00Z","v":468,"vw":1492.34},{"c":1517.7,"h":1517.7,"l":1478.19,"n":758,"o":1484.91,"t":"2026-09-24T13:30:00Z","v":8477,"vw":1497.223325},{"c":1535.19,"h":1535.85,"l":1512.05,"n":735,"o":1517.06,"t":"2026-09-24T13:45:00Z","v":3735,"vw":1524.55423},{"c":1537.85,"h":1541.015,"l":1526.55,"n":1035,"o":1534.63,"t":"2026-09-24T14:00:00Z","v":6826,"vw":1532.461961},{"c":1525.08,"h":1538.545,"l":1522.91,"n":996,"o":1538.545,"t":"2026-09-24T14:15:00Z","v":9587,"vw":1529.738598},{"c":1526.64,"h":1531.81,"l":1523.525,"n":1070,"o":1525.66,"t":"2026-09-24T14:30:00Z","v":9585,"vw":1528.120903},{"c":1518.3,"h":1529.53,"l":1514.65,"n":1044,"o":1526.25,"t":"2026-09-24T14:45:00Z","v":12156,"vw":1525.055431},{"c":1517.9875,"h":1518.31,"l":1512.39,"n":693,"o":1518.3,"t":"2026-09-24T15:00:00Z","v":6968,"vw":1516.70812},{"c":1511.89,"h":1520.82,"l":1510.275,"n":732,"o":1517.89,"t":"2026-09-24T15:15:00Z","v":5448,"vw":1515.164418},{"c":1511.545,"h":1515.89,"l":1511.36,"n":1066,"o":1511.36,"t":"2026-09-24T15:30:00Z","v":9542,"vw":1513.374009},{"c":1512.06,"h":1514.77,"l":1511.72,"n":767,"o":1511.72,"t":"2026-09-24T15:45:00Z","v":6832,"vw":1513.315604},{"c":1512.08,"h":1512.08,"l":1508.03,"n":714,"o":1511.955,"t":"2026-09-24T16:00:00Z","v":5175,"vw":1510.917287},{"c":1515.88,"h":1520.37,"l":1511.79,"n":1150,"o":1511.79,"t":"2026-09-24T16:15:00Z","v":8352,"vw":1517.460784},{"c":1516.9575,"h":1519.42,"l":1513.29,"n":687,"o":1514.745,"t":"2026-09-24T16:30:00Z","v":4784,"vw":1517.091783},{"c":1514.775,"h":1518.85,"l":1514.775,"n":1096,"o":1516.9525,"t":"2026-09-24T16:45:00Z","v":15238,"vw":1517.196601},{"c":1517.18,"h":1517.62,"l":1512.8729,"n":587,"o":1515.33,"t":"2026-09-24T17:00:00Z","v":4218,"vw":1516.007344},{"c":1515.71,"h":1521.21,"l":1514.48,"n":535,"o":1517.78,"t":"2026-09-24T17:15:00Z","v":4355,"vw":1518.439364},{"c":1511.72,"h":1516.11,"l":1510.61,"n":560,"o":1515.46,"t":"2026-09-24T17:30:00Z","v":3805,"vw":1512.946949},{"c":1513.3025,"h":1514.435,"l":1510.805,"n":391,"o":1511.46,"t":"2026-09-24T17:45:00Z","v":2628,"vw":1512.188151},{"c":1516.8,"h":1516.8,"l":1512.63,"n":696,"o":1514.07,"t":"2026-09-24T18:00:00Z","v":4806,"vw":1515.355792},{"c":1521.98,"h":1523.15,"l":1515.595,"n":778,"o":1517.26,"t":"2026-09-24T18:15:00Z","v":3436,"vw":1520.252761},{"c":1522.16,"h":1523.6799,"l":1518.2888,"n":996,"o":1522.81,"t":"2026-09-24T18:30:00Z","v":4433,"vw":1521.402449},{"c":1529.08,"h":1529.09,"l":1521.9,"n":1091,"o":1522.87,"t":"2026-09-24T18:45:00Z","v":6457,"vw":1525.504209},{"c":1529.33,"h":1530.215,"l":1526.055,"n":1097,"o":1528.355,"t":"2026-09-24T19:00:00Z","v":5326,"vw":1528.233633},{"c":1532.05,"h":1533,"l":1528.13,"n":1236,"o":1529.335,"t":"2026-09-24T19:15:00Z","v":11559,"vw":1530.995387},{"c":1523.85,"h":1533.89,"l":1522.56,"n":1619,"o":1532.05,"t":"2026-09-24T19:30:00Z","v":13385,"vw":1529.559185},{"c":1517.79,"h":1526.04,"l":1517.41,"n":4075,"o":1524,"t":"2026-09-24T19:45:00Z","v":40434,"vw":1521.67899},{"c":1519.15,"h":1519.15,"l":1519.15,"n":75,"o":1519.15,"t":"2026-09-24T20:00:00Z","v":42995,"vw":1519.15},{"c":1549.53,"h":1549.53,"l":1549.53,"n":1,"o":1549.53,"t":"2026-09-24T21:15:00Z","v":25,"vw":1549.53},{"c":1515.74,"h":1515.74,"l":1515.74,"n":1,"o":1515.74,"t":"2026-09-24T21:30:00Z","v":10,"vw":1515.74},{"c":1516,"h":1516,"l":1516,"n":2,"o":1516,"t":"2026-09-25T11:00:00Z","v":15,"vw":1516},{"c":1512.25,"h":1525.54,"l":1507.88,"n":371,"o":1510.39,"t":"2026-09-25T13:30:00Z","v":7295,"vw":1514.839207},{"c":1507,"h":1513.14,"l":1501.61,"n":425,"o":1512.83,"t":"2026-09-25T13:45:00Z","v":3738,"vw":1506.079861},{"c":1500.175,"h":1505.635,"l":1495.51,"n":350,"o":1505.635,"t":"2026-09-25T14:00:00Z","v":1663,"vw":1499.747164},{"c":1505.26,"h":1506.89,"l":1500.81,"n":250,"o":1503.28,"t":"2026-09-25T14:15:00Z","v":1209,"vw":1503.987268},{"c":1504.435,"h":1509.25,"l":1504,"n":591,"o":1505.22,"t":"2026-09-25T14:30:00Z","v":4185,"vw":1506.294607},{"c":1505.9,"h":1508.58,"l":1504.69,"n":372,"o":1505.81,"t":"2026-09-25T14:45:00Z","v":2187,"vw":1506.088547},{"c":1508.84,"h":1508.9475,"l":1506.09,"n":484,"o":1506.25,"t":"2026-09-25T15:00:00Z","v":2264,"vw":1507.482792},{"c":1506.69,"h":1509.5,"l":1505.33,"n":366,"o":1508.82,"t":"2026-09-25T15:15:00Z","v":1675,"vw":1507.368373},{"c":1504.705,"h":1507.29,"l":1503.05,"n":696,"o":1506.76,"t":"2026-09-25T15:30:00Z","v":5798,"vw":1505.660024},{"c":1506.8225,"h":1508.15,"l":1504.24,"n":592,"o":1504.975,"t":"2026-09-25T15:45:00Z","v":5335,"vw":1506.085403},{"c":1508.385,"h":1510.27,"l":1506.83,"n":468,"o":1507.38,"t":"2026-09-25T16:00:00Z","v":2556,"vw":1508.040174},{"c":1507.02,"h":1508.75,"l":1505.725,"n":240,"o":1508.75,"t":"2026-09-25T16:15:00Z","v":966,"vw":1506.712594},{"c":1510.25,"h":1510.25,"l":1503.57,"n":484,"o":1507.34,"t":"2026-09-25T16:30:00Z","v":2660,"vw":1506.229475},{"c":1506.455,"h":1509.71,"l":1505.08,"n":358,"o":1509.655,"t":"2026-09-25T16:45:00Z","v":1817,"vw":1507.074408},{"c":1510.92,"h":1511.78,"l":1508.07,"n":247,"o":1508.07,"t":"2026-09-25T17:00:00Z","v":1200,"vw":1510.468695},{"c":1511.81,"h":1512.42,"l":1510.42,"n":381,"o":1510.925,"t":"2026-09-25T17:15:00Z","v":2002,"vw":1511.128604},{"c":1510.77,"h":1512.31,"l":1509.7565,"n":466,"o":1511.64,"t":"2026-09-25T17:30:00Z","v":3533,"vw":1511.384295},{"c":1510.44,"h":1511.39,"l":1508.54,"n":350,"o":1511.075,"t":"2026-09-25T17:45:00Z","v":2068,"vw":1509.899839},{"c":1509.95,"h":1511.165,"l":1508.81,"n":505,"o":1510.51,"t":"2026-09-25T18:00:00Z","v":3637,"vw":1509.803919},{"c":1509.91,"h":1510.34,"l":1508.86,"n":327,"o":1509.96,"t":"2026-09-25T18:15:00Z","v":1895,"vw":1509.528081},{"c":1506.2366,"h":1510.35,"l":1505.9694,"n":391,"o":1509.75,"t":"2026-09-25T18:30:00Z","v":2159,"vw":1507.847065},{"c":1505.47,"h":1506.75,"l":1503,"n":437,"o":1506.19,"t":"2026-09-25T18:45:00Z","v":2031,"vw":1505.107498},{"c":1501.46,"h":1505.74,"l":1500.86,"n":651,"o":1505.49,"t":"2026-09-25T19:00:00Z","v":4317,"vw":1502.655497},{"c":1498.1275,"h":1501.86,"l":1497.675,"n":842,"o":1501.86,"t":"2026-09-25T19:15:00Z","v":7151,"vw":1499.706308},{"c":1507.035,"h":1507.58,"l":1497.56,"n":1031,"o":1498.02,"t":"2026-09-25T19:30:00Z","v":6321,"vw":1503.558797},{"c":1511.13,"h":1513.38,"l":1507.16,"n":2384,"o":1507.1875,"t":"2026-09-25T19:45:00Z","v":19971,"vw":1511.211214},{"c":1511.64,"h":1511.64,"l":1510.73,"n":68,"o":1510.73,"t":"2026-09-25T20:00:00Z","v":27839,"vw":1511.636538},{"c":1509.99,"h":1517,"l":1509.8,"n":36,"o":1511,"t":"2026-09-28T09:15:00Z","v":850,"vw":1512.490388},{"c":1510,"h":1510,"l":1510,"n":6,"o":1510,"t":"2026-09-28T10:00:00Z","v":30,"vw":1510},{"c":1507.01,"h":1507.01,"l":1507.01,"n":2,"o":1507.01,"t":"2026-09-28T11:45:00Z","v":22,"vw":1507.01},{"c":1509.34,"h":1509.82,"l":1485.02,"n":656,"o":1488.97,"t":"2026-09-28T13:30:00Z","v":9984,"vw":1498.244934},{"c":1512.935,"h":1514.44,"l":1503.18,"n":635,"o":1506.96,"t":"2026-09-28T13:45:00Z","v":7719,"vw":1509.971633},{"c":1512.855,"h":1519.48,"l":1512.84,"n":323,"o":1516.08,"t":"2026-09-28T14:00:00Z","v":1987,"vw":1516.953754},{"c":1515.421,"h":1515.97,"l":1511.4,"n":336,"o":1512.85,"t":"2026-09-28T14:15:00Z","v":1609,"vw":1513.494336},{"c":1517.61,"h":1517.61,"l":1513.575,"n":325,"o":1515.175,"t":"2026-09-28T14:30:00Z","v":2129,"vw":1515.45616},{"c":1515.83,"h":1518.74,"l":1513.845,"n":266,"o":1516.835,"t":"2026-09-28T14:45:00Z","v":1378,"vw":1516.701754},{"c":1521.37,"h":1521.37,"l":1515.82,"n":340,"o":1515.8201,"t":"2026-09-28T15:00:00Z","v":1859,"vw":1518.469351},{"c":1521.33,"h":1522.45,"l":1519.62,"n":238,"o":1521.435,"t":"2026-09-28T15:15:00Z","v":1249,"vw":1521.057958},{"c":1521.465,"h":1522.945,"l":1519,"n":462,"o":1521.95,"t":"2026-09-28T15:30:00Z","v":3509,"vw":1520.786927},{"c":1522.73,"h":1522.73,"l":1519.595,"n":315,"o":1520.955,"t":"2026-09-28T15:45:00Z","v":1713,"vw":1521.055996},{"c":1523.71,"h":1524.5,"l":1521.97,"n":383,"o":1523.46,"t":"2026-09-28T16:00:00Z","v":2519,"vw":1523.443538},{"c":1537.415,"h":1538.07,"l":1523.17,"n":590,"o":1523.17,"t":"2026-09-28T16:15:00Z","v":4597,"vw":1529.004352},{"c":1536.525,"h":1538.46,"l":1534.99,"n":492,"o":1537.41,"t":"2026-09-28T16:30:00Z","v":3248,"vw":1536.172366},{"c":1536.62,"h":1537.2,"l":1530.42,"n":566,"o":1536.55,"t":"2026-09-28T16:45:00Z","v":4174,"vw":1533.841849},{"c":1541.305,"h":1543.58,"l":1534.73,"n":549,"o":1536.15,"t":"2026-09-28T17:00:00Z","v":3371,"vw":1538.301929},{"c":1539.01,"h":1540.98,"l":1537.66,"n":522,"o":1540.61,"t":"2026-09-28T17:15:00Z","v":3641,"vw":1539.214316},{"c":1535.66,"h":1541.2443,"l":1534.425,"n":891,"o":1539.01,"t":"2026-09-28T17:30:00Z","v":11450,"vw":1538.327782},{"c":1541.02,"h":1541.82,"l":1534.765,"n":464,"o":1535.65,"t":"2026-09-28T17:45:00Z","v":3221,"vw":1539.122029},{"c":1539.7,"h":1541.29,"l":1538.07,"n":529,"o":1540.6,"t":"2026-09-28T18:00:00Z","v":5511,"vw":1539.532507},{"c":1538.255,"h":1540.85,"l":1537.09,"n":430,"o":1539.74,"t":"2026-09-28T18:15:00Z","v":2648,"vw":1538.704151},{"c":1540.695,"h":1541.9,"l":1536.845,"n":549,"o":1538.24,"t":"2026-09-28T18:30:00Z","v":5259,"vw":1539.41783},{"c":1539.84,"h":1543.09,"l":1538.3249,"n":554,"o":1540.695,"t":"2026-09-28T18:45:00Z","v":6893,"vw":1540.621654},{"c":1535.65,"h":1540.4,"l":1534.245,"n":917,"o":1540.4,"t":"2026-09-28T19:00:00Z","v":17706,"vw":1538.418847},{"c":1542.51,"h":1544.82,"l":1535.575,"n":824,"o":1535.65,"t":"2026-09-28T19:15:00Z","v":6956,"vw":1539.876947},{"c":1538.5,"h":1543.61,"l":1536.49,"n":892,"o":1542.86,"t":"2026-09-28T19:30:00Z","v":7111,"vw":1540.369447},{"c":1545.43,"h":1545.45,"l":1537.8,"n":3269,"o":1538.5,"t":"2026-09-28T19:45:00Z","v":31892,"vw":1541.125777},{"c":1545.26,"h":1545.26,"l":1544.2,"n":61,"o":1544.2,"t":"2026-09-28T20:00:00Z","v":29858,"vw":1545.256016},{"c":1546.57,"h":1546.57,"l":1546.57,"n":1,"o":1546.57,"t":"2026-09-28T23:45:00Z","v":20,"vw":1546.57},{"c":1541.8925,"h":1552.82,"l":1538.82,"n":624,"o":1540.42,"t":"2026-09-29T13:30:00Z","v":13040,"vw":1546.247292},{"c":1530,"h":1541.54,"l":1530,"n":303,"o":1541.54,"t":"2026-09-29T13:45:00Z","v":3065,"vw":1535.945981},{"c":1532.81,"h":1538.7475,"l":1530.04,"n":341,"o":1531.71,"t":"2026-09-29T14:00:00Z","v":2852,"vw":1535.055145},{"c":1528.15,"h":1533.53,"l":1525.3501,"n":384,"o":1531.59,"t":"2026-09-29T14:15:00Z","v":2148,"vw":1529.778515},{"c":1525.86,"h":1528.425,"l":1523.54,"n":414,"o":1526.71,"t":"2026-09-29T14:30:00Z","v":4294,"vw":1526.263854},{"c":1526.345,"h":1528.095,"l":1525.59,"n":395,"o":1527.19,"t":"2026-09-29T14:45:00Z","v":2294,"vw":1526.66468},{"c":1531.12,"h":1531.12,"l":1526.64,"n":436,"o":1527.8,"t":"2026-09-29T15:00:00Z","v":2755,"vw":1528.34394},{"c":1531.05,"h":1533.18,"l":1529.91,"n":567,"o":1531.31,"t":"2026-09-29T15:15:00Z","v":6246,"vw":1531.862597},{"c":1530.7111,"h":1532.03,"l":1528.72,"n":476,"o":1531.05,"t":"2026-09-29T15:30:00Z","v":4683,"vw":1530.542017},{"c":1531.68,"h":1532.64,"l":1528.94,"n":403,"o":1529.95,"t":"2026-09-29T15:45:00Z","v":2372,"vw":1530.686333},{"c":1527.71,"h":1531.81,"l":1526.905,"n":405,"o":1531.8,"t":"2026-09-29T16:00:00Z","v":3270,"vw":1530.181219},{"c":1529.55,"h":1530.06,"l":1526.48,"n":451,"o":1526.915,"t":"2026-09-29T16:15:00Z","v":2637,"vw":1527.884726},{"c":1528.58,"h":1531.25,"l":1527.405,"n":328,"o":1530.62,"t":"2026-09-29T16:30:00Z","v":2236,"vw":1529.259129},{"c":1527.3,"h":1528.66,"l":1526.19,"n":393,"o":1527.85,"t":"2026-09-29T16:45:00Z","v":3238,"vw":1527.539141},{"c":1528.455,"h":1529.17,"l":1525.0664,"n":362,"o":1526.15,"t":"2026-09-29T17:00:00Z","v":2500,"vw":1527.428851},{"c":1528.02,"h":1528.68,"l":1527.04,"n":409,"o":1527.71,"t":"2026-09-29T17:15:00Z","v":3121,"vw":1527.842688},{"c":1527.93,"h":1528.68,"l":1526.625,"n":572,"o":1528.13,"t":"2026-09-29T17:30:00Z","v":3117,"vw":1527.535506},{"c":1530.37,"h":1530.66,"l":1527.695,"n":404,"o":1528.3,"t":"2026-09-29T17:45:00Z","v":2389,"vw":1528.978176},{"c":1529.215,"h":1532.925,"l":1528.4575,"n":387,"o":1530.65,"t":"2026-09-29T18:00:00Z","v":2671,"vw":1530.89096},{"c":1529.8,"h":1532.265,"l":1528.47,"n":467,"o":1529.335,"t":"2026-09-29T18:15:00Z","v":3115,"vw":1530.352401},{"c":1532.99,"h":1532.99,"l":1529.35,"n":703,"o":1530.98,"t":"2026-09-29T18:30:00Z","v":4900,"vw":1530.684563},{"c":1532.9,"h":1533.65,"l":1532.235,"n":456,"o":1532.925,"t":"2026-09-29T18:45:00Z","v":2759,"vw":1532.863397},{"c":1534.66,"h":1534.93,"l":1532.32,"n":726,"o":1532.49,"t":"2026-09-29T19:00:00Z","v":3977,"vw":1533.625521},{"c":1539.97,"h":1539.97,"l":1534.37,"n":846,"o":1534.67,"t":"2026-09-29T19:15:00Z","v":5554,"vw":1536.586042},{"c":1538.9125,"h":1540.31,"l":1538.79,"n":828,"o":1540.03,"t":"2026-09-29T19:30:00Z","v":8026,"vw":1539.654984},{"c":1538.33,"h":1542.36,"l":1535.52,"n":2538,"o":1538.9125,"t":"2026-09-29T19:45:00Z","v":18519,"vw":1539.220655},{"c":1537.33,"h":1538.32,"l":1537.33,"n":70,"o":1538.32,"t":"2026-09-29T20:00:00Z","v":26049,"vw":1537.333898},{"c":1537.3401,"h":1537.3401,"l":1537.3401,"n":1,"o":1537.3401,"t":"2026-09-29T22:45:00Z","v":15,"vw":1537.3401},{"c":1542,"h":1543,"l":1535,"n":35,"o":1538,"t":"2026-09-30T08:00:00Z","v":786,"vw":1538.353846},{"c":1539,"h":1554.83,"l":1521,"n":355,"o":1535.12,"t":"2026-09-30T13:30:00Z","v":6190,"vw":1537.594974},{"c":1536.09,"h":1538.3,"l":1530.61,"n":283,"o":1537.8,"t":"2026-09-30T13:45:00Z","v":3080,"vw":1534.367059},{"c":1530.07,"h":1535.75,"l":1527.575,"n":328,"o":1535.75,"t":"2026-09-30T14:00:00Z","v":1798,"vw":1531.222894},{"c":1523.87,"h":1528.82,"l":1523.87,"n":302,"o":1528.82,"t":"2026-09-30T14:15:00Z","v":2091,"vw":1527.104753},{"c":1523,"h":1524.23,"l":1518.69,"n":365,"o":1524.23,"t":"2026-09-30T14:30:00Z","v":2476,"vw":1520.919859},{"c":1529.97,"h":1529.97,"l":1521.35,"n":532,"o":1523.08,"t":"2026-09-30T14:45:00Z","v":3974,"vw":1523.538392},{"c":1525.51,"h":1531.68,"l":1524.825,"n":458,"o":1529.97,"t":"2026-09-30T15:00:00Z","v":4544,"vw":1529.51103},{"c":1529.22,"h":1529.45,"l":1526.275,"n":321,"o":1527.62,"t":"2026-09-30T15:15:00Z","v":1520,"vw":1527.593967},{"c":1526.12,"h":1529.45,"l":1525.05,"n":395,"o":1529.45,"t":"2026-09-30T15:30:00Z","v":1703,"vw":1527.27143},{"c":1526.37,"h":1527.39,"l":1526.125,"n":185,"o":1527.39,"t":"2026-09-30T15:45:00Z","v":1344,"vw":1526.570912},{"c":1526.13,"h":1528.69,"l":1525.96,"n":411,"o":1526.38,"t":"2026-09-30T16:00:00Z","v":1828,"vw":1526.88587},{"c":1521.28,"h":1525.43,"l":1520.84,"n":238,"o":1525.43,"t":"2026-09-30T16:15:00Z","v":1343,"vw":1522.579735},{"c":1524.2,"h":1524.93,"l":1519.2601,"n":718,"o":1522.0199,"t":"2026-09-30T16:30:00Z","v":5211,"vw":1521.82447},{"c":1528,"h":1528,"l":1524.175,"n":333,"o":1524.2,"t":"2026-09-30T16:45:00Z","v":2227,"vw":1525.509532},{"c":1528.05,"h":1530.43,"l":1528.05,"n":291,"o":1529.48,"t":"2026-09-30T17:00:00Z","v":1726,"vw":1529.70957},{"c":1528.355,"h":1529.635,"l":1526.055,"n":500,"o":1528.52,"t":"2026-09-30T17:15:00Z","v":5998,"vw":1528.297442},{"c":1526.95,"h":1528.44,"l":1526.45,"n":254,"o":1528.2,"t":"2026-09-30T17:30:00Z","v":1351,"vw":1527.182849},{"c":1525.71,"h":1527.76,"l":1524.21,"n":393,"o":1527.27,"t":"2026-09-30T17:45:00Z","v":1725,"vw":1526.382443},{"c":1526.37,"h":1526.37,"l":1524.25,"n":444,"o":1525.72,"t":"2026-09-30T18:00:00Z","v":2776,"vw":1525.325231},{"c":1524.5,"h":1527.85,"l":1524.475,"n":384,"o":1526.5,"t":"2026-09-30T18:15:00Z","v":2229,"vw":1525.814211},{"c":1522.43,"h":1525.62,"l":1522.115,"n":412,"o":1525.5,"t":"2026-09-30T18:30:00Z","v":2426,"vw":1524.523993},{"c":1518.145,"h":1522.12,"l":1517.04,"n":642,"o":1522.12,"t":"2026-09-30T18:45:00Z","v":5025,"vw":1518.213179},{"c":1516.325,"h":1518.245,"l":1514.645,"n":519,"o":1518.19,"t":"2026-09-30T19:00:00Z","v":3163,"vw":1516.791702},{"c":1516.435,"h":1518.81,"l":1515.245,"n":550,"o":1516.31,"t":"2026-09-30T19:15:00Z","v":3557,"vw":1516.925665},{"c":1515.86,"h":1518.84,"l":1514.89,"n":791,"o":1516.88,"t":"2026-09-30T19:30:00Z","v":4901,"vw":1517.492601},{"c":1510.68,"h":1517.005,"l":1510.38,"n":3593,"o":1515.17,"t":"2026-09-30T19:45:00Z","v":29055,"vw":1513.19236},{"c":1510.95,"h":1512.19,"l":1510.95,"n":86,"o":1512.19,"t":"2026-09-30T20:00:00Z","v":42630,"vw":1510.953314},{"c":1518.51,"h":1535.86,"l":1518.51,"n":139,"o":1535.85,"t":"2026-09-30T20:15:00Z","v":775,"vw":1535.422636},{"c":1518,"h":1518,"l":1518,"n":4,"o":1518,"t":"2026-09-30T20:30:00Z","v":18,"vw":1518},{"c":1517.5,"h":1518.15,"l":1517.5,"n":5,"o":1518.15,"t":"2026-09-30T22:15:00Z","v":62,"vw":1517.825},{"c":1524,"h":1524,"l":1523.94,"n":4,"o":1523.94,"t":"2026-09-30T23:45:00Z","v":105,"vw":1523.949474},{"c":1514.74,"h":1514.74,"l":1514.74,"n":5,"o":1514.74,"t":"2026-10-01T08:00:00Z","v":38,"vw":1514.74},{"c":1507.99,"h":1515.01,"l":1507.99,"n":32,"o":1511,"t":"2026-10-01T08:15:00Z","v":872,"vw":1511.274108},{"c":1492.02,"h":1492.02,"l":1492.02,"n":1,"o":1492.02,"t":"2026-10-01T13:15:00Z","v":18,"vw":1492.02},{"c":1512.07,"h":1533.55,"l":1500.72,"n":336,"o":1533.55,"t":"2026-10-01T13:30:00Z","v":3637,"vw":1511.749539},{"c":1515.28,"h":1518.72,"l":1507.855,"n":699,"o":1510.39,"t":"2026-10-01T13:45:00Z","v":13598,"vw":1511.147968},{"c":1508.2,"h":1515.765,"l":1507.39,"n":334,"o":1515.765,"t":"2026-10-01T14:00:00Z","v":2080,"vw":1511.498579},{"c":1508.58,"h":1513.64,"l":1507.99,"n":375,"o":1508.365,"t":"2026-10-01T14:15:00Z","v":1946,"vw":1510.13065},{"c":1509.91,"h":1511.42,"l":1506.71,"n":452,"o":1508.78,"t":"2026-10-01T14:30:00Z","v":2869,"vw":1508.620114},{"c":1507.446,"h":1511.39,"l":1506.5,"n":467,"o":1510.02,"t":"2026-10-01T14:45:00Z","v":3145,"vw":1509.431613},{"c":1505.36,"h":1509.17,"l":1504.495,"n":452,"o":1509.17,"t":"2026-10-01T15:00:00Z","v":2987,"vw":1506.911616},{"c":1503.06,"h":1506.42,"l":1501.64,"n":476,"o":1506.42,"t":"2026-10-01T15:15:00Z","v":3072,"vw":1503.366472},{"c":1500.78,"h":1502.7,"l":1499.98,"n":382,"o":1502.555,"t":"2026-10-01T15:30:00Z","v":2500,"vw":1501.536312},{"c":1494.77,"h":1501.8999,"l":1494.77,"n":446,"o":1500.78,"t":"2026-10-01T15:45:00Z","v":2169,"vw":1497.194272},{"c":1496.47,"h":1499.25,"l":1494.685,"n":367,"o":1494.685,"t":"2026-10-01T16:00:00Z","v":1711,"vw":1497.51239},{"c":1493.55,"h":1499.78,"l":1492.335,"n":516,"o":1496.735,"t":"2026-10-01T16:15:00Z","v":3424,"vw":1495.434443},{"c":1493.02,"h":1496.59,"l":1492.69,"n":437,"o":1492.69,"t":"2026-10-01T16:30:00Z","v":2079,"vw":1495.076634},{"c":1484.885,"h":1493.09,"l":1484.19,"n":390,"o":1493.09,"t":"2026-10-01T16:45:00Z","v":1525,"vw":1487.120396},{"c":1487.275,"h":1488.11,"l":1484.54,"n":698,"o":1484.885,"t":"2026-10-01T17:00:00Z","v":3607,"vw":1486.569589},{"c":1483.965,"h":1487.58,"l":1483.57,"n":474,"o":1486.44,"t":"2026-10-01T17:15:00Z","v":2097,"vw":1485.613937},{"c":1484.17,"h":1486.26,"l":1481.235,"n":739,"o":1484.14,"t":"2026-10-01T17:30:00Z","v":4247,"vw":1484.337387},{"c":1477.43,"h":1484.4925,"l":1476.39,"n":572,"o":1484.22,"t":"2026-10-01T17:45:00Z","v":3745,"vw":1481.074906},{"c":1479.39,"h":1479.39,"l":1473.81,"n":760,"o":1477.01,"t":"2026-10-01T18:00:00Z","v":5726,"vw":1476.220403},{"c":1491.045,"h":1491.045,"l":1479.265,"n":799,"o":1479.4,"t":"2026-10-01T18:15:00Z","v":5452,"vw":1486.041662},{"c":1487.145,"h":1492.2475,"l":1485.79,"n":478,"o":1491.0225,"t":"2026-10-01T18:30:00Z","v":4614,"vw":1488.262438},{"c":1486.44,"h":1489.17,"l":1485.85,"n":676,"o":1487.3,"t":"2026-10-01T18:45:00Z","v":4543,"vw":1487.587726},{"c":1487.235,"h":1489.11,"l":1485.92,"n":770,"o":1486.44,"t":"2026-10-01T19:00:00Z","v":9441,"vw":1487.33366},{"c":1485.36,"h":1487.68,"l":1483.5,"n":870,"o":1487,"t":"2026-10-01T19:15:00Z","v":5457,"vw":1485.928518},{"c":1483.05,"h":1488.09,"l":1482.89,"n":1317,"o":1484.87,"t":"2026-10-01T19:30:00Z","v":8069,"vw":1485.651754},{"c":1481.24,"h":1485.22,"l":1476.26,"n":3440,"o":1483.78,"t":"2026-10-01T19:45:00Z","v":25426,"vw":1479.931364},{"c":1481.17,"h":1481.17,"l":1481.17,"n":57,"o":1481.17,"t":"2026-10-01T20:00:00Z","v":29052,"vw":1481.17},{"c":1489.01,"h":1489.01,"l":1479,"n":23,"o":1483,"t":"2026-10-02T08:00:00Z","v":867,"vw":1484.017833},{"c":1482,"h":1482,"l":1480.99,"n":13,"o":1480.99,"t":"2026-10-02T10:30:00Z","v":417,"vw":1481.288802},{"c":1496.398,"h":1501.9,"l":1485.184,"n":366,"o":1491.84,"t":"2026-10-02T13:30:00Z","v":5006,"vw":1494.864883},{"c":1490.69,"h":1500.09,"l":1485.02,"n":398,"o":1497.8253,"t":"2026-10-02T13:45:00Z","v":2720,"vw":1492.411496},{"c":1489.0599,"h":1490.14,"l":1483.585,"n":729,"o":1487.14,"t":"2026-10-02T14:00:00Z","v":4652,"vw":1485.690417},{"c":1480.725,"h":1488.32,"l":1480.15,"n":553,"o":1486.98,"t":"2026-10-02T14:15:00Z","v":5289,"vw":1484.30494},{"c":1485.74,"h":1487.09,"l":1480.2825,"n":217,"o":1481.7,"t":"2026-10-02T14:30:00Z","v":2102,"vw":1484.268847},{"c":1488.055,"h":1488.89,"l":1484.81,"n":547,"o":1485.52,"t":"2026-10-02T14:45:00Z","v":3850,"vw":1487.280934},{"c":1487.58,"h":1490.21,"l":1484.08,"n":620,"o":1486.4301,"t":"2026-10-02T15:00:00Z","v":6304,"vw":1486.391005},{"c":1493.53,"h":1493.53,"l":1485.83,"n":614,"o":1488.72,"t":"2026-10-02T15:15:00Z","v":4636,"vw":1488.320121},{"c":1491.522,"h":1494.91,"l":1491.17,"n":433,"o":1492.815,"t":"2026-10-02T15:30:00Z","v":2579,"vw":1493.337303},{"c":1491.78,"h":1495.14,"l":1491.17,"n":358,"o":1492.415,"t":"2026-10-02T15:45:00Z","v":1977,"vw":1493.110811},{"c":1490.22,"h":1492.9,"l":1488.565,"n":321,"o":1492.655,"t":"2026-10-02T16:00:00Z","v":2580,"vw":1490.519551},{"c":1485.2,"h":1489.56,"l":1485.2,"n":369,"o":1489.56,"t":"2026-10-02T16:15:00Z","v":2011,"vw":1487.150736},{"c":1483.79,"h":1487.73,"l":1483.79,"n":293,"o":1486.055,"t":"2026-10-02T16:30:00Z","v":1985,"vw":1486.287687},{"c":1485.39,"h":1486.39,"l":1483.7,"n":297,"o":1484.7,"t":"2026-10-02T16:45:00Z","v":4405,"vw":1485.255401},{"c":1483.22,"h":1486.4,"l":1481.9,"n":547,"o":1484.47,"t":"2026-10-02T17:00:00Z","v":3690,"vw":1485.282149},{"c":1484.33,"h":1484.33,"l":1481.225,"n":309,"o":1483.915,"t":"2026-10-02T17:15:00Z","v":2385,"vw":1482.450942},{"c":1486.925,"h":1488.3,"l":1485,"n":213,"o":1485.1,"t":"2026-10-02T17:30:00Z","v":954,"vw":1487.126115},{"c":1486.11,"h":1489.15,"l":1486.11,"n":239,"o":1488.235,"t":"2026-10-02T17:45:00Z","v":1283,"vw":1487.936623},{"c":1488.94,"h":1488.94,"l":1485.69,"n":352,"o":1486.8525,"t":"2026-10-02T18:00:00Z","v":1658,"vw":1486.980693},{"c":1488.65,"h":1489.82,"l":1487.47,"n":401,"o":1489.39,"t":"2026-10-02T18:15:00Z","v":2892,"vw":1488.543584},{"c":1487.99,"h":1489.665,"l":1487.47,"n":293,"o":1489.23,"t":"2026-10-02T18:30:00Z","v":1345,"vw":1488.442549},{"c":1489.82,"h":1489.82,"l":1487.48,"n":390,"o":1488.038,"t":"2026-10-02T18:45:00Z","v":2005,"vw":1488.98816},{"c":1487.06,"h":1490.105,"l":1487.06,"n":424,"o":1489.905,"t":"2026-10-02T19:00:00Z","v":2573,"vw":1488.976116},{"c":1485.785,"h":1487.395,"l":1485.04,"n":395,"o":1487.39,"t":"2026-10-02T19:15:00Z","v":2873,"vw":1486.18653},{"c":1488.58,"h":1489.68,"l":1485.435,"n":730,"o":1485.68,"t":"2026-10-02T19:30:00Z","v":8215,"vw":1488.047274},{"c":1486.93,"h":1489.72,"l":1485.36,"n":2158,"o":1488.385,"t":"2026-10-02T19:45:00Z","v":16032,"vw":1487.810922},{"c":1486.19,"h":1486.96,"l":1486.19,"n":67,"o":1486.96,"t":"2026-10-02T20:00:00Z","v":27267,"vw":1486.193072},{"c":1486,"h":1486,"l":1486,"n":13,"o":1486,"t":"2026-10-05T10:00:00Z","v":310,"vw":1486},{"c":1488.01,"h":1488.01,"l":1487,"n":10,"o":1488.01,"t":"2026-10-05T12:45:00Z","v":175,"vw":1487.721429},{"c":1492.745,"h":1495.09,"l":1479.145,"n":403,"o":1483.14,"t":"2026-10-05T13:30:00Z","v":5576,"vw":1487.738399},{"c":1491.035,"h":1492.822,"l":1487.76,"n":306,"o":1492.822,"t":"2026-10-05T13:45:00Z","v":2691,"vw":1490.843033},{"c":1499.78,"h":1500.45,"l":1490.905,"n":391,"o":1490.905,"t":"2026-10-05T14:00:00Z","v":4185,"vw":1494.874696},{"c":1505.25,"h":1507.3199,"l":1501.54,"n":331,"o":1501.54,"t":"2026-10-05T14:15:00Z","v":1649,"vw":1505.197934},{"c":1504.765,"h":1504.765,"l":1497.67,"n":439,"o":1503.445,"t":"2026-10-05T14:30:00Z","v":2977,"vw":1500.127424},{"c":1505.38,"h":1505.39,"l":1500.95,"n":208,"o":1502.81,"t":"2026-10-05T14:45:00Z","v":1310,"vw":1503.261134},{"c":1506.11,"h":1507.35,"l":1502.05,"n":525,"o":1505.2,"t":"2026-10-05T15:00:00Z","v":3815,"vw":1504.888413},{"c":1507.47,"h":1507.975,"l":1505.17,"n":387,"o":1506.25,"t":"2026-10-05T15:15:00Z","v":1979,"vw":1506.572817},{"c":1510.93,"h":1511.21,"l":1506.72,"n":210,"o":1507.47,"t":"2026-10-05T15:30:00Z","v":1103,"vw":1507.979774},{"c":1512.08,"h":1512.08,"l":1509.61,"n":372,"o":1510.525,"t":"2026-10-05T15:45:00Z","v":2424,"vw":1510.581781},{"c":1515.98,"h":1517.215,"l":1512.93,"n":363,"o":1512.94,"t":"2026-10-05T16:00:00Z","v":2181,"vw":1515.519289},{"c":1515.9,"h":1517.44,"l":1514.695,"n":466,"o":1515.575,"t":"2026-10-05T16:15:00Z","v":2952,"vw":1515.896062},{"c":1514.94,"h":1516.87,"l":1513.44,"n":230,"o":1516.1475,"t":"2026-10-05T16:30:00Z","v":1317,"vw":1515.248179},{"c":1515.975,"h":1516.88,"l":1514.89,"n":314,"o":1515.505,"t":"2026-10-05T16:45:00Z","v":1851,"vw":1515.600532},{"c":1519.365,"h":1519.47,"l":1515.95,"n":435,"o":1515.955,"t":"2026-10-05T17:00:00Z","v":2974,"vw":1517.455317},{"c":1517.81,"h":1519.19,"l":1515,"n":618,"o":1519.08,"t":"2026-10-05T17:15:00Z","v":9758,"vw":1516.445655},{"c":1522.855,"h":1523.82,"l":1518.1475,"n":482,"o":1518.88,"t":"2026-10-05T17:30:00Z","v":4608,"vw":1520.492413},{"c":1523.85,"h":1525.23,"l":1519.44,"n":503,"o":1522.9675,"t":"2026-10-05T17:45:00Z","v":5045,"vw":1521.339131},{"c":1529.315,"h":1529.3375,"l":1524.53,"n":535,"o":1524.53,"t":"2026-10-05T18:00:00Z","v":6994,"vw":1526.24972},{"c":1535.5,"h":1535.5,"l":1529.425,"n":480,"o":1529.425,"t":"2026-10-05T18:15:00Z","v":4736,"vw":1532.029161},{"c":1537.28,"h":1538.269,"l":1534.4101,"n":617,"o":1535.5,"t":"2026-10-05T18:30:00Z","v":4899,"vw":1536.359878},{"c":1538.105,"h":1539.3,"l":1535.54,"n":881,"o":1537.49,"t":"2026-10-05T18:45:00Z","v":6507,"vw":1537.939461},{"c":1541.75,"h":1541.755,"l":1538.015,"n":749,"o":1538.54,"t":"2026-10-05T19:00:00Z","v":4554,"vw":1540.173675},{"c":1539.75,"h":1544.17,"l":1538.035,"n":905,"o":1541.1,"t":"2026-10-05T19:15:00Z","v":6281,"vw":1540.439478},{"c":1545.74,"h":1545.75,"l":1539.54,"n":1020,"o":1541.01,"t":"2026-10-05T19:30:00Z","v":10038,"vw":1542.900582},{"c":1542.58,"h":1545.6,"l":1538.17,"n":2918,"o":1544.69,"t":"2026-10-05T19:45:00Z","v":23291,"vw":1542.229205},{"c":1541.63,"h":1541.63,"l":1541.63,"n":87,"o":1541.63,"t":"2026-10-05T20:00:00Z","v":36062,"vw":1541.63},{"c":1524.992,"h":1524.992,"l":1524.992,"n":1,"o":1524.992,"t":"2026-10-05T23:45:00Z","v":10,"vw":1524.992},{"c":1545,"h":1545,"l":1545,"n":4,"o":1545,"t":"2026-10-06T08:30:00Z","v":302,"vw":1545},{"c":1546,"h":1546,"l":1546,"n":1,"o":1546,"t":"2026-10-06T11:00:00Z","v":20,"vw":1546},{"c":1555,"h":1555,"l":1555,"n":3,"o":1555,"t":"2026-10-06T13:15:00Z","v":14,"vw":1555},{"c":1574.635,"h":1585.72,"l":1555.3,"n":610,"o":1560,"t":"2026-10-06T13:30:00Z","v":7136,"vw":1571.774175},{"c":1561.37,"h":1577.21,"l":1556.15,"n":765,"o":1574.64,"t":"2026-10-06T13:45:00Z","v":4667,"vw":1566.006833},{"c":1541.45,"h":1561.3,"l":1539.62,"n":705,"o":1561.19,"t":"2026-10-06T14:00:00Z","v":4764,"vw":1549.231686},{"c":1531.71,"h":1543.92,"l":1526,"n":864,"o":1541.425,"t":"2026-10-06T14:15:00Z","v":16130,"vw":1534.087556},{"c":1517.87,"h":1535.44,"l":1517.11,"n":547,"o":1529.81,"t":"2026-10-06T14:30:00Z","v":2620,"vw":1529.845082},{"c":1520.37,"h":1520.37,"l":1512.52,"n":967,"o":1519.86,"t":"2026-10-06T14:45:00Z","v":6988,"vw":1517.842008},{"c":1525.565,"h":1529.09,"l":1517.31,"n":817,"o":1520.33,"t":"2026-10-06T15:00:00Z","v":6069,"vw":1522.630932},{"c":1528.585,"h":1531.69,"l":1524.705,"n":768,"o":1525.635,"t":"2026-10-06T15:15:00Z","v":7993,"vw":1526.851523},{"c":1537.44,"h":1537.5375,"l":1528.54,"n":567,"o":1528.54,"t":"2026-10-06T15:30:00Z","v":3138,"vw":1532.073341},{"c":1540.795,"h":1543.92,"l":1537.185,"n":610,"o":1537.27,"t":"2026-10-06T15:45:00Z","v":6680,"vw":1538.566977},{"c":1535.62,"h":1541.57,"l":1533.43,"n":535,"o":1541.57,"t":"2026-10-06T16:00:00Z","v":5385,"vw":1537.026662},{"c":1536.04,"h":1537.6,"l":1534.165,"n":474,"o":1536.495,"t":"2026-10-06T16:15:00Z","v":3874,"vw":1535.848038},{"c":1539.76,"h":1539.76,"l":1535.52,"n":367,"o":1536.665,"t":"2026-10-06T16:30:00Z","v":2340,"vw":1537.658266},{"c":1540.09,"h":1540.09,"l":1536.92,"n":380,"o":1538.91,"t":"2026-10-06T16:45:00Z","v":2198,"vw":1537.922494},{"c":1539.49,"h":1540.71,"l":1537.5,"n":342,"o":1540.12,"t":"2026-10-06T17:00:00Z","v":2862,"vw":1539.662753},{"c":1533.6725,"h":1539.49,"l":1533.365,"n":419,"o":1539.49,"t":"2026-10-06T17:15:00Z","v":3320,"vw":1535.229598},{"c":1536.295,"h":1536.295,"l":1529.99,"n":436,"o":1532.18,"t":"2026-10-06T17:30:00Z","v":3186,"vw":1533.046727},{"c":1535.865,"h":1537.14,"l":1534.93,"n":420,"o":1535.33,"t":"2026-10-06T17:45:00Z","v":3370,"vw":1535.819443},{"c":1540.665,"h":1541.34,"l":1534.525,"n":473,"o":1535.88,"t":"2026-10-06T18:00:00Z","v":3540,"vw":1537.356691},{"c":1538.02,"h":1541.45,"l":1537.8684,"n":658,"o":1541.33,"t":"2026-10-06T18:15:00Z","v":4353,"vw":1540.354119},{"c":1538.155,"h":1539.27,"l":1537.77,"n":547,"o":1538.025,"t":"2026-10-06T18:30:00Z","v":4154,"vw":1538.476002},{"c":1535.86,"h":1538.15,"l":1534.45,"n":626,"o":1538.15,"t":"2026-10-06T18:45:00Z","v":6115,"vw":1535.575704},{"c":1534.6,"h":1536.22,"l":1532.565,"n":687,"o":1534.92,"t":"2026-10-06T19:00:00Z","v":6578,"vw":1534.990983},{"c":1534.48,"h":1536.16,"l":1532.085,"n":793,"o":1534.415,"t":"2026-10-06T19:15:00Z","v":5936,"vw":1534.587919},{"c":1535.0375,"h":1537.12,"l":1532.95,"n":971,"o":1534.77,"t":"2026-10-06T19:30:00Z","v":8015,"vw":1534.857567},{"c":1531.94,"h":1539.21,"l":1531.42,"n":3197,"o":1534.94,"t":"2026-10-06T19:45:00Z","v":32136,"vw":1534.287588},{"c":1538,"h":1538,"l":1532.04,"n":78,"o":1532.24,"t":"2026-10-06T20:00:00Z","v":30230,"vw":1533.071455},{"c":1531.1,"h":1532.51,"l":1529,"n":54,"o":1532,"t":"2026-10-07T09:00:00Z","v":927,"vw":1530.970863},{"c":1531.99,"h":1531.99,"l":1531.99,"n":2,"o":1531.99,"t":"2026-10-07T12:45:00Z","v":15,"vw":1531.99},{"c":1525.9625,"h":1551.17,"l":1523.45,"n":417,"o":1532.82,"t":"2026-10-07T13:30:00Z","v":3939,"vw":1535.643996},{"c":1533.085,"h":1541.39,"l":1516.54,"n":751,"o":1525.665,"t":"2026-10-07T13:45:00Z","v":6285,"vw":1530.402638},{"c":1524.84,"h":1534.4,"l":1524.84,"n":575,"o":1534.01,"t":"2026-10-07T14:00:00Z","v":11733,"vw":1529.602014},{"c":1535.07,"h":1536.76,"l":1524,"n":704,"o":1526.31,"t":"2026-10-07T14:15:00Z","v":8139,"vw":1530.51625},{"c":1530.22,"h":1535.035,"l":1526.435,"n":588,"o":1535.01,"t":"2026-10-07T14:30:00Z","v":6032,"vw":1530.18442},{"c":1534.98,"h":1535.51,"l":1522.22,"n":594,"o":1529.84,"t":"2026-10-07T14:45:00Z","v":5714,"vw":1530.358295},{"c":1536.45,"h":1536.45,"l":1530.8,"n":946,"o":1533.62,"t":"2026-10-07T15:00:00Z","v":6518,"vw":1532.720392},{"c":1546.71,"h":1550.5,"l":1536.455,"n":978,"o":1536.455,"t":"2026-10-07T15:15:00Z","v":9509,"vw":1543.302099},{"c":1545.875,"h":1548,"l":1541.97,"n":556,"o":1547.02,"t":"2026-10-07T15:30:00Z","v":6237,"vw":1546.320019},{"c":1539.64,"h":1546.73,"l":1539.63,"n":508,"o":1545.68,"t":"2026-10-07T15:45:00Z","v":5121,"vw":1544.548332},{"c":1542.17,"h":1544.59,"l":1540.63,"n":587,"o":1540.635,"t":"2026-10-07T16:00:00Z","v":4012,"vw":1542.153204},{"c":1539.29,"h":1542.26,"l":1539.29,"n":682,"o":1542.25,"t":"2026-10-07T16:15:00Z","v":6254,"vw":1539.948214},{"c":1535.45,"h":1538.323,"l":1533.79,"n":575,"o":1537.81,"t":"2026-10-07T16:30:00Z","v":5597,"vw":1535.413491},{"c":1534.52,"h":1537.2,"l":1533.53,"n":1293,"o":1534.495,"t":"2026-10-07T16:45:00Z","v":8584,"vw":1535.079963},{"c":1535.9,"h":1536.29,"l":1533.895,"n":318,"o":1534.73,"t":"2026-10-07T17:00:00Z","v":1820,"vw":1534.921001},{"c":1532.145,"h":1535.13,"l":1530.22,"n":796,"o":1534.78,"t":"2026-10-07T17:15:00Z","v":8635,"vw":1532.550684},{"c":1530.365,"h":1533.39,"l":1528.97,"n":381,"o":1532.145,"t":"2026-10-07T17:30:00Z","v":2715,"vw":1531.20707},{"c":1526.38,"h":1530.58,"l":1526.37,"n":586,"o":1530.365,"t":"2026-10-07T17:45:00Z","v":6776,"vw":1529.280231},{"c":1531.85,"h":1532.24,"l":1527.03,"n":694,"o":1527.035,"t":"2026-10-07T18:00:00Z","v":7840,"vw":1529.543648},{"c":1530.375,"h":1533.25,"l":1528.455,"n":672,"o":1531.265,"t":"2026-10-07T18:15:00Z","v":6927,"vw":1530.026064},{"c":1533.075,"h":1534.67,"l":1529.22,"n":563,"o":1529.22,"t":"2026-10-07T18:30:00Z","v":3579,"vw":1531.469126},{"c":1534.36,"h":1535.01,"l":1530.5,"n":433,"o":1532.39,"t":"2026-10-07T18:45:00Z","v":3447,"vw":1532.480604},{"c":1533.285,"h":1536.955,"l":1533.275,"n":607,"o":1534.455,"t":"2026-10-07T19:00:00Z","v":4338,"vw":1535.282735},{"c":1531.93,"h":1536.87,"l":1530.285,"n":881,"o":1533.29,"t":"2026-10-07T19:15:00Z","v":5171,"vw":1533.966164},{"c":1530,"h":1532.345,"l":1529.46,"n":1277,"o":1531.23,"t":"2026-10-07T19:30:00Z","v":15185,"vw":1530.55056},{"c":1533.395,"h":1533.41,"l":1529.825,"n":3759,"o":1529.825,"t":"2026-10-07T19:45:00Z","v":30840,"vw":1531.830526},{"c":1533.48,"h":1533.48,"l":1533.48,"n":87,"o":1533.48,"t":"2026-10-07T20:00:00Z","v":34190,"vw":1533.48},{"c":1526.98,"h":1526.98,"l":1526.98,"n":11,"o":1526.98,"t":"2026-10-08T13:00:00Z","v":40,"vw":1526.98},{"c":1531.99,"h":1532,"l":1531,"n":12,"o":1531,"t":"2026-10-08T13:15:00Z","v":65,"vw":1531.663333},{"c":1505.36,"h":1536.54,"l":1501.88,"n":416,"o":1521.56,"t":"2026-10-08T13:30:00Z","v":8484,"vw":1511.221868},{"c":1523.955,"h":1525.87,"l":1503.54,"n":552,"o":1506.465,"t":"2026-10-08T13:45:00Z","v":4534,"vw":1510.052675},{"c":1509.4,"h":1529.78,"l":1509.4,"n":1185,"o":1526.07,"t":"2026-10-08T14:00:00Z","v":8611,"vw":1518.572949},{"c":1507.785,"h":1517.61,"l":1506.665,"n":658,"o":1509.48,"t":"2026-10-08T14:15:00Z","v":9113,"vw":1512.944693},{"c":1509.0625,"h":1513.55,"l":1500.9,"n":935,"o":1508.205,"t":"2026-10-08T14:30:00Z","v":16604,"vw":1508.112902},{"c":1507.145,"h":1510.88,"l":1506.565,"n":428,"o":1507.52,"t":"2026-10-08T14:45:00Z","v":5639,"vw":1508.271295},{"c":1512.09,"h":1513.57,"l":1505.38,"n":519,"o":1507.3125,"t":"2026-10-08T15:00:00Z","v":4121,"vw":1509.317222},{"c":1516.1,"h":1516.13,"l":1510.17,"n":538,"o":1512.08,"t":"2026-10-08T15:15:00Z","v":2966,"vw":1512.550417},{"c":1515.5525,"h":1517.17,"l":1510.87,"n":416,"o":1515.4,"t":"2026-10-08T15:30:00Z","v":3085,"vw":1514.289474},{"c":1513.47,"h":1518.055,"l":1513.47,"n":461,"o":1515.635,"t":"2026-10-08T15:45:00Z","v":3037,"vw":1515.953566},{"c":1506.87,"h":1514.245,"l":1506.63,"n":585,"o":1513.68,"t":"2026-10-08T16:00:00Z","v":6907,"vw":1509.206038},{"c":1509.03,"h":1512.2,"l":1507.02,"n":507,"o":1507.14,"t":"2026-10-08T16:15:00Z","v":2983,"vw":1509.674072},{"c":1510.075,"h":1512.0175,"l":1508.43,"n":195,"o":1510.03,"t":"2026-10-08T16:30:00Z","v":1100,"vw":1510.555627},{"c":1518.35,"h":1519.975,"l":1511.62,"n":496,"o":1511.62,"t":"2026-10-08T16:45:00Z","v":3067,"vw":1515.679765},{"c":1521.165,"h":1522.475,"l":1517.863,"n":469,"o":1520.185,"t":"2026-10-08T17:00:00Z","v":3161,"vw":1520.106367},{"c":1523.94,"h":1524.07,"l":1521.29,"n":425,"o":1523.14,"t":"2026-10-08T17:15:00Z","v":2900,"vw":1522.854124},{"c":1526.755,"h":1526.755,"l":1521.555,"n":444,"o":1525.16,"t":"2026-10-08T17:30:00Z","v":2420,"vw":1523.974407},{"c":1526.54,"h":1526.97,"l":1519.53,"n":782,"o":1525.59,"t":"2026-10-08T17:45:00Z","v":17219,"vw":1522.797022},{"c":1525.38,"h":1528,"l":1523.785,"n":728,"o":1524.78,"t":"2026-10-08T18:00:00Z","v":7940,"vw":1525.264494},{"c":1524.19,"h":1528.25,"l":1524.18,"n":492,"o":1527.02,"t":"2026-10-08T18:15:00Z","v":4418,"vw":1526.032393},{"c":1521.765,"h":1525.78,"l":1521.3825,"n":633,"o":1523.16,"t":"2026-10-08T18:30:00Z","v":4323,"vw":1523.746373},{"c":1523.465,"h":1525.645,"l":1520.04,"n":866,"o":1521.71,"t":"2026-10-08T18:45:00Z","v":7940,"vw":1523.666066},{"c":1527.88,"h":1528.3308,"l":1522.33,"n":863,"o":1522.74,"t":"2026-10-08T19:00:00Z","v":6847,"vw":1525.546018},{"c":1523.17,"h":1528.38,"l":1523.09,"n":1116,"o":1526.94,"t":"2026-10-08T19:15:00Z","v":10291,"vw":1525.052148},{"c":1523.27,"h":1527.12,"l":1522.7,"n":845,"o":1523.17,"t":"2026-10-08T19:30:00Z","v":11286,"vw":1524.313489},{"c":1528.76,"h":1533.39,"l":1523.27,"n":4188,"o":1523.27,"t":"2026-10-08T19:45:00Z","v":60051,"vw":1528.874241},{"c":1529.46,"h":1529.46,"l":1529.46,"n":81,"o":1529.46,"t":"2026-10-08T20:00:00Z","v":40933,"vw":1529.46},{"c":1541.6,"h":1549.74,"l":1527.525,"n":519,"o":1530.56,"t":"2026-10-09T13:30:00Z","v":5145,"vw":1539.666317},{"c":1545.46,"h":1545.46,"l":1538.67,"n":361,"o":1543.23,"t":"2026-10-09T13:45:00Z","v":3157,"vw":1541.746402},{"c":1545.355,"h":1548.95,"l":1544.4,"n":329,"o":1545.64,"t":"2026-10-09T14:00:00Z","v":1186,"vw":1546.134038},{"c":1539.96,"h":1547.89,"l":1539.96,"n":373,"o":1546.24,"t":"2026-10-09T14:15:00Z","v":2200,"vw":1545.253705},{"c":1546.98,"h":1547.5,"l":1539.83,"n":609,"o":1540.71,"t":"2026-10-09T14:30:00Z","v":6959,"vw":1543.143851},{"c":1540.87,"h":1546.35,"l":1540.185,"n":512,"o":1546.35,"t":"2026-10-09T14:45:00Z","v":4395,"vw":1542.005965},{"c":1544.375,"h":1546.72,"l":1539.545,"n":580,"o":1540,"t":"2026-10-09T15:00:00Z","v":8974,"vw":1542.551612},{"c":1551.43,"h":1551.875,"l":1544.36,"n":397,"o":1545.26,"t":"2026-10-09T15:15:00Z","v":4124,"vw":1548.346801},{"c":1553.07,"h":1553.81,"l":1548.64,"n":624,"o":1550.46,"t":"2026-10-09T15:30:00Z","v":4173,"vw":1550.548825},{"c":1555.895,"h":1556.37,"l":1552.435,"n":314,"o":1552.51,"t":"2026-10-09T15:45:00Z","v":3089,"vw":1553.924556},{"c":1552.8,"h":1555.9475,"l":1551.54,"n":330,"o":1555.9475,"t":"2026-10-09T16:00:00Z","v":1753,"vw":1553.348358},{"c":1559.035,"h":1559.075,"l":1552.18,"n":344,"o":1553.01,"t":"2026-10-09T16:15:00Z","v":1924,"vw":1555.20039},{"c":1556.19,"h":1559.49,"l":1555.6744,"n":281,"o":1559.015,"t":"2026-10-09T16:30:00Z","v":1777,"vw":1556.937},{"c":1557.63,"h":1560.74,"l":1556.185,"n":515,"o":1556.875,"t":"2026-10-09T16:45:00Z","v":3524,"vw":1558.360766},{"c":1557.79,"h":1559.23,"l":1555.7,"n":262,"o":1557.315,"t":"2026-10-09T17:00:00Z","v":1417,"vw":1557.476855},{"c":1561.195,"h":1561.2,"l":1557.55,"n":362,"o":1558.42,"t":"2026-10-09T17:15:00Z","v":2737,"vw":1559.157443},{"c":1560.51,"h":1562.16,"l":1558.85,"n":431,"o":1561.555,"t":"2026-10-09T17:30:00Z","v":2455,"vw":1560.632886},{"c":1555.465,"h":1560.16,"l":1553.525,"n":594,"o":1560.16,"t":"2026-10-09T17:45:00Z","v":13436,"vw":1558.861937},{"c":1555.26,"h":1555.75,"l":1552.88,"n":401,"o":1555.75,"t":"2026-10-09T18:00:00Z","v":2959,"vw":1553.943497},{"c":1560.225,"h":1560.33,"l":1555.56,"n":655,"o":1555.9,"t":"2026-10-09T18:15:00Z","v":4955,"vw":1557.085673},{"c":1561.94,"h":1561.97,"l":1559,"n":392,"o":1559.76,"t":"2026-10-09T18:30:00Z","v":2447,"vw":1560.047176},{"c":1553.29,"h":1561.77,"l":1551.91,"n":1128,"o":1560.88,"t":"2026-10-09T18:45:00Z","v":21873,"vw":1554.475413},{"c":1549.72,"h":1553.29,"l":1549.555,"n":897,"o":1553,"t":"2026-10-09T19:00:00Z","v":12442,"vw":1552.055745},{"c":1554.275,"h":1555.31,"l":1549.65,"n":1037,"o":1549.715,"t":"2026-10-09T19:15:00Z","v":9192,"vw":1551.558638},{"c":1550.37,"h":1554.52,"l":1550.3,"n":1119,"o":1554.195,"t":"2026-10-09T19:30:00Z","v":8177,"vw":1552.049725},{"c":1551.09,"h":1552.54,"l":1548.5,"n":3022,"o":1549.91,"t":"2026-10-09T19:45:00Z","v":28753,"vw":1550.643763},{"c":1549.99,"h":1549.99,"l":1549.99,"n":57,"o":1549.99,"t":"2026-10-09T20:00:00Z","v":15849,"vw":1549.99},{"c":1551.83,"h":1559.13,"l":1549.78,"n":184,"o":1559.13,"t":"2026-10-12T13:30:00Z","v":2713,"vw":1555.657747},{"c":1552.89,"h":1557.73,"l":1552.5053,"n":199,"o":1553.16,"t":"2026-10-12T13:45:00Z","v":1262,"vw":1554.987854},{"c":1554.39,"h":1558.45,"l":1551.31,"n":305,"o":1555.74,"t":"2026-10-12T14:00:00Z","v":2108,"vw":1554.537611},{"c":1559.63,"h":1562.805,"l":1556.62,"n":419,"o":1556.64,"t":"2026-10-12T14:15:00Z","v":2474,"vw":1560.437405},{"c":1558.535,"h":1559.615,"l":1553.47,"n":376,"o":1559.1975,"t":"2026-10-12T14:30:00Z","v":2616,"vw":1557.759034},{"c":1558.25,"h":1560.5,"l":1556.7625,"n":387,"o":1559.32,"t":"2026-10-12T14:45:00Z","v":4868,"vw":1559.143307},{"c":1560.44,"h":1561.85,"l":1558.25,"n":327,"o":1559.13,"t":"2026-10-12T15:00:00Z","v":1993,"vw":1560.578664},{"c":1561.15,"h":1561.63,"l":1559.54,"n":275,"o":1560.43,"t":"2026-10-12T15:15:00Z","v":1716,"vw":1560.501772},{"c":1558.78,"h":1562.64,"l":1558.78,"n":248,"o":1561.2625,"t":"2026-10-12T15:30:00Z","v":1598,"vw":1561.081179},{"c":1558.5,"h":1560.29,"l":1557.495,"n":297,"o":1559.5975,"t":"2026-10-12T15:45:00Z","v":2129,"vw":1559.290796},{"c":1560.53,"h":1560.83,"l":1558.955,"n":237,"o":1559.64,"t":"2026-10-12T16:00:00Z","v":1456,"vw":1559.969126},{"c":1559.08,"h":1560.57,"l":1559,"n":243,"o":1560.53,"t":"2026-10-12T16:15:00Z","v":1711,"vw":1559.906264},{"c":1559.015,"h":1560.27,"l":1557.925,"n":332,"o":1559.62,"t":"2026-10-12T16:30:00Z","v":2507,"vw":1559.432028},{"c":1557.16,"h":1559.97,"l":1555.5,"n":341,"o":1559.015,"t":"2026-10-12T16:45:00Z","v":4217,"vw":1557.709446},{"c":1556.08,"h":1557.405,"l":1555.95,"n":202,"o":1557.405,"t":"2026-10-12T17:00:00Z","v":1279,"vw":1556.687539},{"c":1562.9,"h":1562.9,"l":1555.4,"n":471,"o":1556.74,"t":"2026-10-12T17:15:00Z","v":3755,"vw":1559.060692},{"c":1563.54,"h":1564.68,"l":1561.98,"n":269,"o":1563.54,"t":"2026-10-12T17:30:00Z","v":3483,"vw":1563.660539},{"c":1563.44,"h":1564.68,"l":1562.1,"n":245,"o":1563.27,"t":"2026-10-12T17:45:00Z","v":1702,"vw":1563.682603},{"c":1566.17,"h":1566.24,"l":1562.82,"n":428,"o":1563.76,"t":"2026-10-12T18:00:00Z","v":2906,"vw":1564.447042},{"c":1563.2,"h":1566.17,"l":1562.755,"n":367,"o":1566.17,"t":"2026-10-12T18:15:00Z","v":2481,"vw":1563.837838},{"c":1566.86,"h":1567.37,"l":1562.76,"n":439,"o":1562.76,"t":"2026-10-12T18:30:00Z","v":3636,"vw":1564.52716},{"c":1563.4,"h":1568.48,"l":1563.1048,"n":453,"o":1566.34,"t":"2026-10-12T18:45:00Z","v":3011,"vw":1565.148551},{"c":1561.885,"h":1564.18,"l":1560.5901,"n":614,"o":1562.65,"t":"2026-10-12T19:00:00Z","v":4409,"vw":1562.303936},{"c":1554.715,"h":1562.5,"l":1549.95,"n":1123,"o":1561.88,"t":"2026-10-12T19:15:00Z","v":63435,"vw":1558.732948},{"c":1559.82,"h":1561.85,"l":1552.715,"n":802,"o":1554.89,"t":"2026-10-12T19:30:00Z","v":21777,"vw":1554.997712},{"c":1564.46,"h":1565.17,"l":1560.38,"n":1953,"o":1561.06,"t":"2026-10-12T19:45:00Z","v":20119,"vw":1562.734572},{"c":1563.01,"h":1563.01,"l":1563.01,"n":83,"o":1563.01,"t":"2026-10-12T20:00:00Z","v":20540,"vw":1563.01},{"c":1549.2914,"h":1549.2914,"l":1549.2914,"n":1,"o":1549.2914,"t":"2026-10-12T22:00:00Z","v":10,"vw":1549.2914},{"c":1571.025,"h":1587.74,"l":1565.4,"n":719,"o":1587.74,"t":"2026-10-13T13:30:00Z","v":10232,"vw":1576.95863},{"c":1564.18,"h":1572.99,"l":1560.46,"n":541,"o":1571.345,"t":"2026-10-13T13:45:00Z","v":7452,"vw":1566.606193},{"c":1572.0925,"h":1573.74,"l":1562.08,"n":948,"o":1562.66,"t":"2026-10-13T14:00:00Z","v":10911,"vw":1567.638592},{"c":1567.75,"h":1579.06,"l":1567.475,"n":773,"o":1572.23,"t":"2026-10-13T14:15:00Z","v":13613,"vw":1571.163628},{"c":1568.815,"h":1571.92,"l":1566.99,"n":468,"o":1567.74,"t":"2026-10-13T14:30:00Z","v":5961,"vw":1569.716486},{"c":1575.7501,"h":1579.23,"l":1568.18,"n":480,"o":1568.43,"t":"2026-10-13T14:45:00Z","v":3439,"vw":1572.501933},{"c":1576.74,"h":1577.95,"l":1574.03,"n":445,"o":1575.82,"t":"2026-10-13T15:00:00Z","v":3407,"vw":1576.077107},{"c":1577.355,"h":1581.205,"l":1575.46,"n":551,"o":1576.74,"t":"2026-10-13T15:15:00Z","v":3439,"vw":1578.209649},{"c":1580.23,"h":1580.23,"l":1575.6,"n":510,"o":1576.12,"t":"2026-10-13T15:30:00Z","v":3630,"vw":1577.328039},{"c":1576.91,"h":1580.52,"l":1576.91,"n":438,"o":1580.26,"t":"2026-10-13T15:45:00Z","v":3531,"vw":1579.425644},{"c":1580.87,"h":1581.08,"l":1576.03,"n":430,"o":1576.59,"t":"2026-10-13T16:00:00Z","v":3514,"vw":1578.000946},{"c":1583.16,"h":1583.79,"l":1580.83,"n":312,"o":1580.9,"t":"2026-10-13T16:15:00Z","v":1889,"vw":1582.111335},{"c":1582.875,"h":1583.85,"l":1580.195,"n":323,"o":1583.16,"t":"2026-10-13T16:30:00Z","v":1720,"vw":1582.55146},{"c":1586.205,"h":1587.2,"l":1582.64,"n":287,"o":1583.88,"t":"2026-10-13T16:45:00Z","v":1823,"vw":1584.765027},{"c":1584.32,"h":1587.12,"l":1583.56,"n":330,"o":1586.245,"t":"2026-10-13T17:00:00Z","v":2356,"vw":1585.656091},{"c":1586.04,"h":1587.8925,"l":1583.98,"n":319,"o":1583.98,"t":"2026-10-13T17:15:00Z","v":1862,"vw":1586.009484},{"c":1588,"h":1588.44,"l":1585.105,"n":421,"o":1585.92,"t":"2026-10-13T17:30:00Z","v":2727,"vw":1586.344372},{"c":1590.13,"h":1590.13,"l":1587.78,"n":409,"o":1587.84,"t":"2026-10-13T17:45:00Z","v":3760,"vw":1588.612743},{"c":1595.45,"h":1599.46,"l":1591.17,"n":632,"o":1591.17,"t":"2026-10-13T18:00:00Z","v":6229,"vw":1595.6199},{"c":1596.25,"h":1600.535,"l":1595.52,"n":913,"o":1595.8,"t":"2026-10-13T18:15:00Z","v":12664,"vw":1598.187779},{"c":1599.55,"h":1599.94,"l":1595.165,"n":648,"o":1595.165,"t":"2026-10-13T18:30:00Z","v":5054,"vw":1597.38814},{"c":1598.35,"h":1600.38,"l":1597.78,"n":639,"o":1599.82,"t":"2026-10-13T18:45:00Z","v":5398,"vw":1598.902984},{"c":1603.48,"h":1604.27,"l":1597.87,"n":982,"o":1598.395,"t":"2026-10-13T19:00:00Z","v":9729,"vw":1602.445418},{"c":1594.72,"h":1604.3875,"l":1593.15,"n":1059,"o":1603.67,"t":"2026-10-13T19:15:00Z","v":9799,"vw":1598.016918},{"c":1594.805,"h":1595.31,"l":1587.68,"n":1336,"o":1594.71,"t":"2026-10-13T19:30:00Z","v":13361,"vw":1591.710913},{"c":1598.81,"h":1600.91,"l":1594.805,"n":3917,"o":1594.805,"t":"2026-10-13T19:45:00Z","v":36289,"vw":1597.966971},{"c":1598.03,"h":1598.03,"l":1598.03,"n":89,"o":1598.03,"t":"2026-10-13T20:00:00Z","v":56798,"vw":1598.03},{"c":1361.01,"h":1361.01,"l":1361.01,"n":10,"o":1361.01,"t":"2026-10-13T20:15:00Z","v":40,"vw":1361.01},{"c":1595.25,"h":1595.7,"l":1595.25,"n":3,"o":1595.7,"t":"2026-10-13T22:00:00Z","v":34,"vw":1595.55},{"c":1616.71,"h":1616.71,"l":1616.71,"n":4,"o":1616.71,"t":"2026-10-14T10:30:00Z","v":929,"vw":1616.71},{"c":1610.55,"h":1610.55,"l":1610.55,"n":1,"o":1610.55,"t":"2026-10-14T12:00:00Z","v":25,"vw":1610.55},{"c":1616.21,"h":1618.99,"l":1600.0575,"n":912,"o":1601.48,"t":"2026-10-14T13:30:00Z","v":7634,"vw":1609.484209},{"c":1603.85,"h":1617.5825,"l":1601.845,"n":1000,"o":1616.17,"t":"2026-10-14T13:45:00Z","v":6466,"vw":1608.552987},{"c":1604.59,"h":1608.02,"l":1592.535,"n":929,"o":1602.23,"t":"2026-10-14T14:00:00Z","v":7487,"vw":1601.154482},{"c":1602.33,"h":1609.99,"l":1602.33,"n":617,"o":1605.625,"t":"2026-10-14T14:15:00Z","v":4698,"vw":1605.256933},{"c":1602.42,"h":1606.38,"l":1601.91,"n":1168,"o":1602.075,"t":"2026-10-14T14:30:00Z","v":13345,"vw":1602.741927},{"c":1604.415,"h":1609.08,"l":1602.415,"n":780,"o":1602.985,"t":"2026-10-14T14:45:00Z","v":5365,"vw":1603.869958},{"c":1605.775,"h":1608.06,"l":1604.895,"n":707,"o":1605.16,"t":"2026-10-14T15:00:00Z","v":4548,"vw":1606.747078},{"c":1607.25,"h":1608.995,"l":1605.595,"n":947,"o":1606.39,"t":"2026-10-14T15:15:00Z","v":8236,"vw":1607.161831},{"c":1604.62,"h":1606.6,"l":1598.22,"n":1168,"o":1606.6,"t":"2026-10-14T15:30:00Z","v":13911,"vw":1601.637636},{"c":1599.96,"h":1606.67,"l":1599.74,"n":731,"o":1605.59,"t":"2026-10-14T15:45:00Z","v":5743,"vw":1602.932309},{"c":1608.49,"h":1609.92,"l":1598.24,"n":626,"o":1598.24,"t":"2026-10-14T16:00:00Z","v":4961,"vw":1602.758447},{"c":1608.86,"h":1611.73,"l":1607.17,"n":793,"o":1608.36,"t":"2026-10-14T16:15:00Z","v":4994,"vw":1609.353718},{"c":1610.63,"h":1613.73,"l":1607.99,"n":741,"o":1608.835,"t":"2026-10-14T16:30:00Z","v":5987,"vw":1610.111043},{"c":1611.74,"h":1614.86,"l":1609.2925,"n":542,"o":1610.91,"t":"2026-10-14T16:45:00Z","v":3183,"vw":1612.151038},{"c":1611.99,"h":1614.38,"l":1609.39,"n":764,"o":1611.74,"t":"2026-10-14T17:00:00Z","v":6645,"vw":1611.217485},{"c":1613.2,"h":1614.09,"l":1610.48,"n":777,"o":1611.99,"t":"2026-10-14T17:15:00Z","v":5045,"vw":1612.444427},{"c":1607.02,"h":1614.36,"l":1606.955,"n":928,"o":1613.54,"t":"2026-10-14T17:30:00Z","v":8622,"vw":1611.452695},{"c":1609.75,"h":1610.785,"l":1607.29,"n":633,"o":1607.91,"t":"2026-10-14T17:45:00Z","v":5564,"vw":1609.110024},{"c":1618.05,"h":1618.64,"l":1609.25,"n":724,"o":1609.765,"t":"2026-10-14T18:00:00Z","v":5384,"vw":1612.852066},{"c":1616.31,"h":1619.58,"l":1615.75,"n":723,"o":1618.17,"t":"2026-10-14T18:15:00Z","v":5998,"vw":1617.979047},{"c":1616.69,"h":1618.58,"l":1615.341,"n":794,"o":1616.52,"t":"2026-10-14T18:30:00Z","v":5226,"vw":1617.260729},{"c":1615.19,"h":1619.02,"l":1613.43,"n":747,"o":1616.585,"t":"2026-10-14T18:45:00Z","v":9275,"vw":1615.801719},{"c":1612.885,"h":1614.9125,"l":1609.27,"n":1014,"o":1614.9125,"t":"2026-10-14T19:00:00Z","v":10995,"vw":1612.162466},{"c":1613.79,"h":1618.21,"l":1612.4807,"n":1081,"o":1613.66,"t":"2026-10-14T19:15:00Z","v":10082,"vw":1614.37811},{"c":1613.09,"h":1616.2,"l":1612.16,"n":1498,"o":1613.81,"t":"2026-10-14T19:30:00Z","v":16942,"vw":1613.703944},{"c":1609.46,"h":1616.55,"l":1609.45,"n":3612,"o":1613.09,"t":"2026-10-14T19:45:00Z","v":32533,"vw":1612.054057},{"c":1607.66,"h":1609.27,"l":1607.66,"n":96,"o":1609.27,"t":"2026-10-14T20:00:00Z","v":32700,"vw":1609.269472},{"c":1616.16,"h":1620,"l":1609.45,"n":469,"o":1620,"t":"2026-10-15T13:30:00Z","v":6626,"vw":1616.538407},{"c":1625.65,"h":1626.99,"l":1609.61,"n":705,"o":1617.29,"t":"2026-10-15T13:45:00Z","v":10716,"vw":1622.183189},{"c":1627.83,"h":1631.6,"l":1625.41,"n":626,"o":1625.6,"t":"2026-10-15T14:00:00Z","v":6244,"vw":1627.837651},{"c":1625.3,"h":1628.56,"l":1624.23,"n":720,"o":1627.21,"t":"2026-10-15T14:15:00Z","v":7401,"vw":1625.617814},{"c":1624.29,"h":1626.17,"l":1622.02,"n":855,"o":1624.59,"t":"2026-10-15T14:30:00Z","v":6243,"vw":1624.520192},{"c":1633.47,"h":1633.775,"l":1624.64,"n":597,"o":1624.64,"t":"2026-10-15T14:45:00Z","v":4573,"vw":1629.100568},{"c":1629.235,"h":1636.31,"l":1629.21,"n":916,"o":1633.03,"t":"2026-10-15T15:00:00Z","v":10584,"vw":1633.470095},{"c":1632.34,"h":1634.33,"l":1629.13,"n":533,"o":1629.58,"t":"2026-10-15T15:15:00Z","v":4166,"vw":1631.130041},{"c":1630.905,"h":1631.33,"l":1626.91,"n":607,"o":1631.33,"t":"2026-10-15T15:30:00Z","v":5624,"vw":1629.922173},{"c":1634.48,"h":1638.38,"l":1631.19,"n":421,"o":1631.19,"t":"2026-10-15T15:45:00Z","v":3135,"vw":1635.068298},{"c":1633.95,"h":1636.15,"l":1631.55,"n":417,"o":1634.1,"t":"2026-10-15T16:00:00Z","v":2990,"vw":1634.363339},{"c":1638.065,"h":1639.95,"l":1633.57,"n":717,"o":1633.77,"t":"2026-10-15T16:15:00Z","v":15803,"vw":1636.169552},{"c":1638.55,"h":1641.665,"l":1638.14,"n":470,"o":1638.14,"t":"2026-10-15T16:30:00Z","v":2628,"vw":1639.852677},{"c":1640.895,"h":1641.56,"l":1638.315,"n":425,"o":1639.43,"t":"2026-10-15T16:45:00Z","v":2358,"vw":1640.012782},{"c":1645.84,"h":1648.565,"l":1641.04,"n":462,"o":1641.045,"t":"2026-10-15T17:00:00Z","v":4116,"vw":1643.943324},{"c":1647.26,"h":1647.26,"l":1644.84,"n":569,"o":1645.92,"t":"2026-10-15T17:15:00Z","v":3976,"vw":1646.218841},{"c":1655.395,"h":1655.5475,"l":1646.97,"n":686,"o":1647.6925,"t":"2026-10-15T17:30:00Z","v":8847,"vw":1651.839942},{"c":1656.005,"h":1656.7775,"l":1652.52,"n":479,"o":1656.16,"t":"2026-10-15T17:45:00Z","v":4877,"vw":1654.695751},{"c":1656.48,"h":1659.7,"l":1654.16,"n":734,"o":1656.18,"t":"2026-10-15T18:00:00Z","v":10623,"vw":1657.134922},{"c":1652.225,"h":1658.19,"l":1651.82,"n":618,"o":1657.33,"t":"2026-10-15T18:15:00Z","v":6052,"vw":1654.055651},{"c":1652.465,"h":1654.72,"l":1649.03,"n":846,"o":1651.82,"t":"2026-10-15T18:30:00Z","v":7711,"vw":1651.534495},{"c":1656.45,"h":1656.61,"l":1652.24,"n":666,"o":1652.24,"t":"2026-10-15T18:45:00Z","v":3634,"vw":1654.604156},{"c":1655.62,"h":1657.6,"l":1654.66,"n":631,"o":1655.25,"t":"2026-10-15T19:00:00Z","v":4251,"vw":1656.175252},{"c":1657.06,"h":1658.47,"l":1655.61,"n":994,"o":1655.61,"t":"2026-10-15T19:15:00Z","v":8428,"vw":1657.327751},{"c":1650.56,"h":1657.4,"l":1649.205,"n":1162,"o":1657.06,"t":"2026-10-15T19:30:00Z","v":15003,"vw":1653.72609},{"c":1639.39,"h":1651.81,"l":1637.43,"n":3941,"o":1650.68,"t":"2026-10-15T19:45:00Z","v":48654,"vw":1642.73427},{"c":1639.04,"h":1639.14,"l":1639.04,"n":76,"o":1639.14,"t":"2026-10-15T20:00:00Z","v":43363,"vw":1639.040067},{"c":1672,"h":1672,"l":1672,"n":1,"o":1672,"t":"2026-10-16T12:30:00Z","v":150,"vw":1672},{"c":1660.9249,"h":1660.9249,"l":1660.9249,"n":1,"o":1660.9249,"t":"2026-10-16T12:45:00Z","v":20,"vw":1660.9249},{"c":1640.63,"h":1646.63,"l":1634.56,"n":316,"o":1634.56,"t":"2026-10-16T13:30:00Z","v":7863,"vw":1637.581875},{"c":1642.915,"h":1645.44,"l":1627.78,"n":585,"o":1642.32,"t":"2026-10-16T13:45:00Z","v":3520,"vw":1637.498246},{"c":1633.545,"h":1641.37,"l":1631.98,"n":389,"o":1641.37,"t":"2026-10-16T14:00:00Z","v":2303,"vw":1636.278958},{"c":1630.84,"h":1637.91,"l":1630.84,"n":292,"o":1632.4263,"t":"2026-10-16T14:15:00Z","v":1403,"vw":1635.153143},{"c":1634.48,"h":1637.99,"l":1630.64,"n":394,"o":1630.64,"t":"2026-10-16T14:30:00Z","v":3005,"vw":1635.617663},{"c":1640.47,"h":1643.13,"l":1635.36,"n":370,"o":1635.36,"t":"2026-10-16T14:45:00Z","v":2314,"vw":1639.76246},{"c":1633.925,"h":1639.7,"l":1633.85,"n":457,"o":1639.7,"t":"2026-10-16T15:00:00Z","v":3274,"vw":1636.841886},{"c":1627.32,"h":1634.78,"l":1626.1,"n":455,"o":1633.925,"t":"2026-10-16T15:15:00Z","v":4009,"vw":1632.040042},{"c":1628.975,"h":1632.605,"l":1625.75,"n":515,"o":1627.315,"t":"2026-10-16T15:30:00Z","v":3754,"vw":1629.494867},{"c":1630.815,"h":1632.735,"l":1629.085,"n":440,"o":1629.085,"t":"2026-10-16T15:45:00Z","v":3146,"vw":1630.469158},{"c":1631.28,"h":1633.92,"l":1631.28,"n":324,"o":1631.45,"t":"2026-10-16T16:00:00Z","v":2189,"vw":1632.49672},{"c":1634.74,"h":1635.495,"l":1629.97,"n":343,"o":1630.77,"t":"2026-10-16T16:15:00Z","v":2697,"vw":1632.535506},{"c":1633.89,"h":1635.515,"l":1629.76,"n":599,"o":1634.44,"t":"2026-10-16T16:30:00Z","v":60899,"vw":1633.021581},{"c":1632.085,"h":1634.66,"l":1629.26,"n":625,"o":1633.91,"t":"2026-10-16T16:45:00Z","v":34515,"vw":1632.655014},{"c":1628.51,"h":1632.95,"l":1626.34,"n":365,"o":1632.95,"t":"2026-10-16T17:00:00Z","v":2605,"vw":1628.405674},{"c":1622.67,"h":1628.71,"l":1618.31,"n":648,"o":1627.95,"t":"2026-10-16T17:15:00Z","v":6355,"vw":1623.199921},{"c":1623.01,"h":1624.31,"l":1620.685,"n":466,"o":1622.885,"t":"2026-10-16T17:30:00Z","v":3217,"vw":1622.615867},{"c":1618.58,"h":1625.22,"l":1617.395,"n":561,"o":1623.09,"t":"2026-10-16T17:45:00Z","v":5361,"vw":1621.749041},{"c":1626.68,"h":1627.345,"l":1617.055,"n":607,"o":1619.16,"t":"2026-10-16T18:00:00Z","v":6432,"vw":1621.823009},{"c":1625.33,"h":1627.65,"l":1621.735,"n":466,"o":1627.65,"t":"2026-10-16T18:15:00Z","v":3670,"vw":1625.272298},{"c":1622.31,"h":1626.96,"l":1621.9,"n":491,"o":1624.86,"t":"2026-10-16T18:30:00Z","v":3772,"vw":1625.495802},{"c":1623.29,"h":1624.29,"l":1618.43,"n":599,"o":1623.19,"t":"2026-10-16T18:45:00Z","v":4388,"vw":1621.520854},{"c":1622.57,"h":1624.67,"l":1618.83,"n":549,"o":1623.81,"t":"2026-10-16T19:00:00Z","v":4348,"vw":1622.079995},{"c":1618.06,"h":1623.38,"l":1615.95,"n":882,"o":1622.5125,"t":"2026-10-16T19:15:00Z","v":6485,"vw":1619.066453},{"c":1614.39,"h":1618.06,"l":1613.05,"n":1242,"o":1618.06,"t":"2026-10-16T19:30:00Z","v":8997,"vw":1615.71202},{"c":1622.14,"h":1623.64,"l":1613.68,"n":3467,"o":1614.27,"t":"2026-10-16T19:45:00Z","v":36181,"vw":1618.981106},{"c":1622.29,"h":1622.29,"l":1622.29,"n":67,"o":1622.29,"t":"2026-10-16T20:00:00Z","v":35469,"vw":1622.29},{"c":1627.3264,"h":1627.3264,"l":1627.3264,"n":1,"o":1627.3264,"t":"2026-10-19T11:15:00Z","v":20,"vw":1627.3264},{"c":1629.215,"h":1642,"l":1628.0643,"n":658,"o":1632.23,"t":"2026-10-19T13:30:00Z","v":5398,"vw":1633.817753},{"c":1625.35,"h":1629.57,"l":1621.86,"n":487,"o":1628.85,"t":"2026-10-19T13:45:00Z","v":3948,"vw":1624.894387},{"c":1633.01,"h":1634.14,"l":1623.265,"n":552,"o":1625.85,"t":"2026-10-19T14:00:00Z","v":3242,"vw":1628.701924},{"c":1626.5501,"h":1632.08,"l":1624.37,"n":488,"o":1631.96,"t":"2026-10-19T14:15:00Z","v":3255,"vw":1629.238387},{"c":1625,"h":1627.38,"l":1620.03,"n":506,"o":1626.89,"t":"2026-10-19T14:30:00Z","v":3137,"vw":1624.399023},{"c":1624.45,"h":1625.35,"l":1621.18,"n":577,"o":1623.8,"t":"2026-10-19T14:45:00Z","v":5274,"vw":1623.913153},{"c":1628.01,"h":1631.23,"l":1625.9801,"n":532,"o":1626.735,"t":"2026-10-19T15:00:00Z","v":3620,"vw":1628.429705},{"c":1632.79,"h":1633.5199,"l":1628.58,"n":389,"o":1629.16,"t":"2026-10-19T15:15:00Z","v":2148,"vw":1630.422504},{"c":1631.69,"h":1632.595,"l":1629.06,"n":315,"o":1632.53,"t":"2026-10-19T15:30:00Z","v":2085,"vw":1631.363017},{"c":1629.03,"h":1631.56,"l":1627.0701,"n":316,"o":1631.56,"t":"2026-10-19T15:45:00Z","v":1365,"vw":1628.743309},{"c":1622.485,"h":1628.24,"l":1622.485,"n":263,"o":1627.76,"t":"2026-10-19T16:00:00Z","v":2975,"vw":1625.350768},{"c":1624.535,"h":1625.05,"l":1619.995,"n":346,"o":1623.35,"t":"2026-10-19T16:15:00Z","v":2176,"vw":1621.984767},{"c":1626.345,"h":1627.095,"l":1623.8,"n":365,"o":1624.02,"t":"2026-10-19T16:30:00Z","v":7866,"vw":1624.273555},{"c":1623.295,"h":1625.85,"l":1622.52,"n":202,"o":1625.39,"t":"2026-10-19T16:45:00Z","v":1226,"vw":1623.930394},{"c":1624.12,"h":1626.2917,"l":1623.94,"n":205,"o":1624.13,"t":"2026-10-19T17:00:00Z","v":1143,"vw":1624.971006},{"c":1630.17,"h":1630.99,"l":1624.8575,"n":240,"o":1625.225,"t":"2026-10-19T17:15:00Z","v":2026,"vw":1627.578652},{"c":1631.15,"h":1632.12,"l":1629.18,"n":266,"o":1629.36,"t":"2026-10-19T17:30:00Z","v":1853,"vw":1630.560031},{"c":1627.33,"h":1631.95,"l":1627.33,"n":368,"o":1631.835,"t":"2026-10-19T17:45:00Z","v":2075,"vw":1629.910964},{"c":1626.68,"h":1628.11,"l":1624.7,"n":591,"o":1627.555,"t":"2026-10-19T18:00:00Z","v":6286,"vw":1626.768116},{"c":1627.66,"h":1629.71,"l":1626.51,"n":329,"o":1627.03,"t":"2026-10-19T18:15:00Z","v":2506,"vw":1627.432706},{"c":1628.4,"h":1629.45,"l":1626.26,"n":285,"o":1628.73,"t":"2026-10-19T18:30:00Z","v":1673,"vw":1627.823926},{"c":1627.9,"h":1629.85,"l":1625.47,"n":581,"o":1628.23,"t":"2026-10-19T18:45:00Z","v":3703,"vw":1628.531428},{"c":1627,"h":1627.93,"l":1625.21,"n":370,"o":1627.93,"t":"2026-10-19T19:00:00Z","v":2245,"vw":1626.313688},{"c":1627.93,"h":1627.93,"l":1624.325,"n":565,"o":1627.07,"t":"2026-10-19T19:15:00Z","v":4441,"vw":1626.302601},{"c":1626.625,"h":1628.775,"l":1625.83,"n":864,"o":1627.33,"t":"2026-10-19T19:30:00Z","v":8952,"vw":1626.982956},{"c":1625.73,"h":1627.84,"l":1621.9,"n":2899,"o":1625.98,"t":"2026-10-19T19:45:00Z","v":23157,"vw":1624.950226},{"c":1631,"h":1631,"l":1625.73,"n":50,"o":1625.73,"t":"2026-10-19T20:00:00Z","v":25800,"vw":1625.735334},{"c":1632,"h":1632.49,"l":1631.5,"n":12,"o":1631.5,"t":"2026-10-19T20:15:00Z","v":108,"vw":1631.988378},{"c":1634.41,"h":1648.92,"l":1632.25,"n":564,"o":1635.74,"t":"2026-10-20T13:30:00Z","v":12435,"vw":1638.668059},{"c":1635.12,"h":1639.93,"l":1624.58,"n":659,"o":1630.67,"t":"2026-10-20T13:45:00Z","v":7451,"vw":1630.553496},{"c":1623.86,"h":1637.27,"l":1611.7,"n":835,"o":1634.97,"t":"2026-10-20T14:00:00Z","v":6619,"vw":1623.417498},{"c":1628.45,"h":1633.23,"l":1621.08,"n":783,"o":1624.255,"t":"2026-10-20T14:15:00Z","v":6479,"vw":1627.458761},{"c":1627.61,"h":1634.26,"l":1623.95,"n":434,"o":1625.82,"t":"2026-10-20T14:30:00Z","v":4132,"vw":1629.120856},{"c":1628.57,"h":1628.57,"l":1621.61,"n":478,"o":1626.35,"t":"2026-10-20T14:45:00Z","v":4004,"vw":1624.97184},{"c":1627.14,"h":1633.05,"l":1625.19,"n":509,"o":1627.7,"t":"2026-10-20T15:00:00Z","v":4694,"vw":1627.817005},{"c":1628.57,"h":1632.82,"l":1626.29,"n":446,"o":1626.815,"t":"2026-10-20T15:15:00Z","v":5851,"vw":1630.529505},{"c":1632.35,"h":1632.36,"l":1623.89,"n":501,"o":1628.695,"t":"2026-10-20T15:30:00Z","v":7674,"vw":1628.311775},{"c":1624.775,"h":1630.935,"l":1624.775,"n":618,"o":1629.93,"t":"2026-10-20T15:45:00Z","v":8278,"vw":1627.91548},{"c":1626.07,"h":1631.235,"l":1623.57,"n":641,"o":1624.9,"t":"2026-10-20T16:00:00Z","v":8506,"vw":1627.812304},{"c":1627.36,"h":1631.81,"l":1623.61,"n":529,"o":1629.04,"t":"2026-10-20T16:15:00Z","v":5367,"vw":1626.751745},{"c":1632.8,"h":1635.1,"l":1626.55,"n":401,"o":1627.605,"t":"2026-10-20T16:30:00Z","v":3773,"vw":1630.939599},{"c":1630.8,"h":1634.7,"l":1628.62,"n":421,"o":1634.7,"t":"2026-10-20T16:45:00Z","v":4082,"vw":1631.409495},{"c":1633.045,"h":1633.465,"l":1630.23,"n":342,"o":1631.58,"t":"2026-10-20T17:00:00Z","v":2090,"vw":1632.455831},{"c":1635.37,"h":1636.205,"l":1631.3001,"n":321,"o":1632.525,"t":"2026-10-20T17:15:00Z","v":2128,"vw":1634.407209},{"c":1638.3325,"h":1639.22,"l":1635.16,"n":275,"o":1635.24,"t":"2026-10-20T17:30:00Z","v":2569,"vw":1637.977025},{"c":1627.23,"h":1638.455,"l":1624.305,"n":882,"o":1638.455,"t":"2026-10-20T17:45:00Z","v":10574,"vw":1633.791886},{"c":1633.94,"h":1636.13,"l":1626.95,"n":644,"o":1626.95,"t":"2026-10-20T18:00:00Z","v":4857,"vw":1632.545569},{"c":1634.2,"h":1637.87,"l":1631.79,"n":726,"o":1633.94,"t":"2026-10-20T18:15:00Z","v":7880,"vw":1634.226739},{"c":1634.28,"h":1635.85,"l":1631.56,"n":559,"o":1634.205,"t":"2026-10-20T18:30:00Z","v":4055,"vw":1633.199001},{"c":1639.235,"h":1639.235,"l":1631.42,"n":697,"o":1633.44,"t":"2026-10-20T18:45:00Z","v":6202,"vw":1634.386182},{"c":1640.31,"h":1640.96,"l":1636.97,"n":637,"o":1639.97,"t":"2026-10-20T19:00:00Z","v":5746,"vw":1639.080753},{"c":1641.72,"h":1646.84,"l":1640.2929,"n":1179,"o":1641.6,"t":"2026-10-20T19:15:00Z","v":11718,"vw":1644.040319},{"c":1639.325,"h":1642.35,"l":1637.435,"n":938,"o":1641.7,"t":"2026-10-20T19:30:00Z","v":9731,"vw":1639.94917},{"c":1634.42,"h":1642.08,"l":1633.69,"n":2842,"o":1639.69,"t":"2026-10-20T19:45:00Z","v":34509,"vw":1637.460105},{"c":1629.01,"h":1634.01,"l":1629.01,"n":60,"o":1634.01,"t":"2026-10-20T20:00:00Z","v":47163,"vw":1634.006375},{"c":1628,"h":1628.3,"l":1628,"n":6,"o":1628.3,"t":"2026-10-20T20:15:00Z","v":70,"vw":1628.15},{"c":1628.1,"h":1628.65,"l":1628.1,"n":2,"o":1628.65,"t":"2026-10-20T20:30:00Z","v":50,"vw":1628.375},{"c":1624.24,"h":1624.39,"l":1624.23,"n":6,"o":1624.39,"t":"2026-10-21T10:45:00Z","v":121,"vw":1624.267778},{"c":1613.5,"h":1618.94,"l":1604.06,"n":8,"o":1604.06,"t":"2026-10-21T13:00:00Z","v":80,"vw":1611.821539},{"c":1652.63,"h":1652.65,"l":1606,"n":418,"o":1606,"t":"2026-10-21T13:30:00Z","v":5063,"vw":1624.614744},{"c":1653.3975,"h":1658.99,"l":1646.76,"n":490,"o":1655.63,"t":"2026-10-21T13:45:00Z","v":2366,"vw":1652.257838},{"c":1648.68,"h":1652.25,"l":1636.86,"n":477,"o":1651.05,"t":"2026-10-21T14:00:00Z","v":2759,"vw":1642.940247},{"c":1649.84,"h":1653.3,"l":1649.355,"n":572,"o":1650.55,"t":"2026-10-21T14:15:00Z","v":3356,"vw":1651.391671},{"c":1659.71,"h":1666.405,"l":1651.24,"n":788,"o":1651.55,"t":"2026-10-21T14:30:00Z","v":6656,"vw":1662.07795},{"c":1664.935,"h":1665.765,"l":1658.34,"n":479,"o":1658.34,"t":"2026-10-21T14:45:00Z","v":3137,"vw":1661.896373},{"c":1664.13,"h":1666.05,"l":1661.19,"n":449,"o":1663.51,"t":"2026-10-21T15:00:00Z","v":2117,"vw":1664.340707},{"c":1665.905,"h":1666.44,"l":1662.945,"n":309,"o":1663.145,"t":"2026-10-21T15:15:00Z","v":1524,"vw":1664.894097},{"c":1662.91,"h":1665.55,"l":1662.2051,"n":240,"o":1665.55,"t":"2026-10-21T15:30:00Z","v":1065,"vw":1663.544705},{"c":1663.18,"h":1664.88,"l":1660.8,"n":432,"o":1663.99,"t":"2026-10-21T15:45:00Z","v":3608,"vw":1662.589853},{"c":1668.64,"h":1669.79,"l":1663.63,"n":385,"o":1663.63,"t":"2026-10-21T16:00:00Z","v":2306,"vw":1666.744836},{"c":1663.1,"h":1667.87,"l":1662.3,"n":553,"o":1667.38,"t":"2026-10-21T16:15:00Z","v":4477,"vw":1664.317077},{"c":1663.14,"h":1666.37,"l":1661.38,"n":265,"o":1664.18,"t":"2026-10-21T16:30:00Z","v":1514,"vw":1664.305396},{"c":1663.1925,"h":1665.71,"l":1661.5,"n":399,"o":1662.05,"t":"2026-10-21T16:45:00Z","v":2870,"vw":1663.476874},{"c":1666,"h":1666.35,"l":1659.87,"n":417,"o":1663.095,"t":"2026-10-21T17:00:00Z","v":2125,"vw":1663.172105},{"c":1666.045,"h":1667.03,"l":1664.19,"n":422,"o":1664.53,"t":"2026-10-21T17:15:00Z","v":3344,"vw":1665.73637},{"c":1668.32,"h":1668.72,"l":1666.7,"n":447,"o":1666.91,"t":"2026-10-21T17:30:00Z","v":2860,"vw":1667.863129},{"c":1666.37,"h":1669.88,"l":1665.97,"n":623,"o":1668.22,"t":"2026-10-21T17:45:00Z","v":4297,"vw":1668.55162},{"c":1673.35,"h":1673.99,"l":1666.72,"n":588,"o":1666.99,"t":"2026-10-21T18:00:00Z","v":2719,"vw":1670.129535},{"c":1674.105,"h":1674.67,"l":1671.805,"n":654,"o":1674.03,"t":"2026-10-21T18:15:00Z","v":3336,"vw":1672.942872},{"c":1674.475,"h":1676.655,"l":1673.88,"n":655,"o":1674.61,"t":"2026-10-21T18:30:00Z","v":4743,"vw":1675.243994},{"c":1672.84,"h":1675.625,"l":1672.14,"n":798,"o":1674.0201,"t":"2026-10-21T18:45:00Z","v":6495,"vw":1673.712577},{"c":1671.555,"h":1672.775,"l":1666.49,"n":700,"o":1672.775,"t":"2026-10-21T19:00:00Z","v":3728,"vw":1669.762201},{"c":1676.96,"h":1677.45,"l":1671.56,"n":870,"o":1671.56,"t":"2026-10-21T19:15:00Z","v":6349,"vw":1674.58659},{"c":1677.095,"h":1677.22,"l":1673.37,"n":999,"o":1677.165,"t":"2026-10-21T19:30:00Z","v":8336,"vw":1675.450069},{"c":1677.11,"h":1681.26,"l":1675.35,"n":3018,"o":1677.08,"t":"2026-10-21T19:45:00Z","v":23040,"vw":1679.02863},{"c":1677.94,"h":1677.94,"l":1677.11,"n":63,"o":1677.15,"t":"2026-10-21T20:00:00Z","v":24253,"vw":1677.935512},{"c":1678,"h":1678,"l":1675.96,"n":21,"o":1675.96,"t":"2026-10-22T13:00:00Z","v":107,"vw":1677.026508},{"c":1689.925,"h":1713.385,"l":1671.93,"n":1319,"o":1675,"t":"2026-10-22T13:30:00Z","v":15448,"vw":1693.229114},{"c":1693.6,"h":1697.69,"l":1685.41,"n":1211,"o":1689.8775,"t":"2026-10-22T13:45:00Z","v":18076,"vw":1689.05899},{"c":1689.185,"h":1696.96,"l":1682.4,"n":650,"o":1692.538,"t":"2026-10-22T14:00:00Z","v":4194,"vw":1690.712079},{"c":1675.055,"h":1691.78,"l":1674.96,"n":1075,"o":1687.22,"t":"2026-10-22T14:15:00Z","v":23959,"vw":1680.176702},{"c":1679.99,"h":1684.34,"l":1672.45,"n":710,"o":1675.055,"t":"2026-10-22T14:30:00Z","v":5043,"vw":1677.82372},{"c":1687.09,"h":1688.54,"l":1679.495,"n":703,"o":1679.495,"t":"2026-10-22T14:45:00Z","v":5358,"vw":1685.567948},{"c":1685.095,"h":1688.49,"l":1682.32,"n":592,"o":1687.16,"t":"2026-10-22T15:00:00Z","v":4778,"vw":1685.40375},{"c":1686.48,"h":1693.07,"l":1685.095,"n":574,"o":1685.1225,"t":"2026-10-22T15:15:00Z","v":4384,"vw":1689.585168},{"c":1680,"h":1686.875,"l":1679.4,"n":604,"o":1685.77,"t":"2026-10-22T15:30:00Z","v":3323,"vw":1683.094874},{"c":1681.885,"h":1683.02,"l":1679.35,"n":407,"o":1680.49,"t":"2026-10-22T15:45:00Z","v":3714,"vw":1680.474535},{"c":1688.81,"h":1688.81,"l":1681.61,"n":521,"o":1681.87,"t":"2026-10-22T16:00:00Z","v":3779,"vw":1685.313412},{"c":1688.33,"h":1688.505,"l":1685.035,"n":414,"o":1687.79,"t":"2026-10-22T16:15:00Z","v":2936,"vw":1687.048186},{"c":1670.71,"h":1688.325,"l":1666.13,"n":605,"o":1688.32,"t":"2026-10-22T16:30:00Z","v":5517,"vw":1674.461468},{"c":1677.285,"h":1681.165,"l":1666.66,"n":973,"o":1670.97,"t":"2026-10-22T16:45:00Z","v":7379,"vw":1672.088771},{"c":1675.44,"h":1677.54,"l":1671.97,"n":499,"o":1677.54,"t":"2026-10-22T17:00:00Z","v":4372,"vw":1675.469445},{"c":1678.72,"h":1679.57,"l":1674.23,"n":536,"o":1675.455,"t":"2026-10-22T17:15:00Z","v":3852,"vw":1676.182154},{"c":1682.37,"h":1684.1899,"l":1679.73,"n":393,"o":1679.73,"t":"2026-10-22T17:30:00Z","v":2284,"vw":1682.473712},{"c":1682.58,"h":1683.68,"l":1680.58,"n":713,"o":1682.345,"t":"2026-10-22T17:45:00Z","v":7596,"vw":1682.018072},{"c":1679.59,"h":1685.3256,"l":1678.84,"n":544,"o":1682.365,"t":"2026-10-22T18:00:00Z","v":3983,"vw":1682.664645},{"c":1684.99,"h":1684.99,"l":1679.5,"n":497,"o":1679.64,"t":"2026-10-22T18:15:00Z","v":4779,"vw":1682.459164},{"c":1678.165,"h":1686.29,"l":1676.39,"n":642,"o":1684.68,"t":"2026-10-22T18:30:00Z","v":17918,"vw":1680.400662},{"c":1686.415,"h":1686.86,"l":1678.175,"n":961,"o":1678.175,"t":"2026-10-22T18:45:00Z","v":6930,"vw":1681.611007},{"c":1683.805,"h":1686.41,"l":1680.55,"n":617,"o":1686.41,"t":"2026-10-22T19:00:00Z","v":6119,"vw":1683.298436},{"c":1683.55,"h":1685.71,"l":1682.435,"n":779,"o":1683.805,"t":"2026-10-22T19:15:00Z","v":5101,"vw":1684.326242},{"c":1680.625,"h":1684.085,"l":1678.345,"n":965,"o":1683.34,"t":"2026-10-22T19:30:00Z","v":7255,"vw":1680.878117},{"c":1685.34,"h":1689.97,"l":1679.94,"n":2709,"o":1680.6,"t":"2026-10-22T19:45:00Z","v":19187,"vw":1686.809108},{"c":1690,"h":1690,"l":1684.64,"n":79,"o":1686.27,"t":"2026-10-22T20:00:00Z","v":31740,"vw":1684.653318}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":9.350515463917528,"strike":1994.4329896907216,"iv":0.43740618556701033,"gamma":0.0008278350515463919,"theta":-0.6452020618556701,"vega":0.8331000000000001,"rho":0.12103425157615046,"breakevenPct":18.94431481827803},{"delta":0.15,"premium":14.594418604651162,"strike":1921.5813953488373,"iv":0.416186511627907,"gamma":0.001192093023255814,"theta":-0.8199209302325581,"vega":1.1070181395348837,"rho":0.18173932625727252,"breakevenPct":14.931131514952051},{"delta":0.2,"premium":20.910550458715598,"strike":1878.348623853211,"iv":0.41650550458715596,"gamma":0.001408256880733945,"theta":-0.9884229357798165,"vega":1.329202752293578,"rho":0.24216116994455275,"breakevenPct":12.73976483473778},{"delta":0.25,"premium":27.219047619047622,"strike":1837.6190476190477,"iv":0.40612380952380955,"gamma":0.0016119047619047619,"theta":-1.0985357142857144,"vega":1.5081714285714285,"rho":0.30260390018569044,"breakevenPct":10.696534288518322},{"delta":0.3,"premium":34.952727272727266,"strike":1807.6363636363637,"iv":0.4099381818181818,"gamma":0.0017618181818181817,"theta":-1.2161872727272727,"vega":1.6492418181818183,"rho":0.3626018639629188,"breakevenPct":9.375836434436488},{"delta":0.35,"premium":43.096908602150535,"strike":1778.6559139784947,"iv":0.4098739247311828,"gamma":0.0019067204301075268,"theta":-1.3012147849462365,"vega":1.7583658602150538,"rho":0.4224679336672606,"breakevenPct":8.138998396134792},{"delta":0.4,"premium":52.17624020887729,"strike":1752.0104438642297,"iv":0.4109399477806788,"gamma":0.002,"theta":-1.3651801566579636,"vega":1.8324569190600521,"rho":0.4817941302572147,"breakevenPct":7.096274816762447},{"delta":0.45,"premium":62.076826196473554,"strike":1726.39798488665,"iv":0.4120201511335012,"gamma":0.002,"theta":-1.4086070528967254,"vega":1.8774307304785895,"rho":0.540649295547934,"breakevenPct":6.163620184913296},{"delta":0.5,"premium":74.63462469733656,"strike":1701.9370460048426,"iv":0.4234280871670702,"gamma":0.002,"theta":-1.4649927360774817,"vega":1.8935058111380145,"rho":0.5980624303904295,"breakevenPct":5.457051399834927},{"delta":0.55,"premium":86.74435897435899,"strike":1676.5641025641025,"iv":0.42349461538461536,"gamma":0.0019828205128205128,"theta":-1.4617130769230768,"vega":1.8781835897435897,"rho":0.6556832021290706,"breakevenPct":4.669749117821104},{"delta":0.6,"premium":102.12539682539682,"strike":1650.6349206349207,"iv":0.4326666666666667,"gamma":0.0018531746031746033,"theta":-1.4645484126984127,"vega":1.8324134920634922,"rho":0.7111192353524204,"breakevenPct":4.0436127279607135},{"delta":0.65,"premium":118.28563685636855,"strike":1623.7940379403794,"iv":0.43676368563685636,"gamma":0.0018,"theta":-1.4282447154471545,"vega":1.757418428184282,"rho":0.7660600331669738,"breakevenPct":3.409611240190653},{"delta":0.7,"premium":136.92523510971785,"strike":1595.3605015673982,"iv":0.44135579937304076,"gamma":0.0016768025078369906,"theta":-1.3672401253918496,"vega":1.6498228840125393,"rho":0.8191558906789078,"breakevenPct":2.828244412878469},{"delta":0.75,"premium":159.8723642172524,"strike":1563.70607028754,"iv":0.4503514376996805,"gamma":0.0015185303514376998,"theta":-1.2894479233226837,"vega":1.5080335463258787,"rho":0.8691856266645097,"breakevenPct":2.3113801467846056},{"delta":0.8,"premium":187.19252873563224,"strike":1528.1226053639846,"iv":0.4588850574712644,"gamma":0.0012812260536398461,"theta":-1.1751609195402297,"vega":1.3279720306513407,"rho":0.9160323482819637,"breakevenPct":1.820871764864707},{"delta":0.85,"premium":227.01909090909092,"strike":1481.1818181818182,"iv":0.4827222727272727,"gamma":0.0010059090909090907,"theta":-1.0506140909090909,"vega":1.1067454545454545,"rho":0.9533651805862116,"breakevenPct":1.3985723413256832},{"delta":0.9,"premium":280.3918604651164,"strike":1420.813953488372,"iv":0.5084593023255813,"gamma":0.0007081395348837201,"theta":-0.8630651162790695,"vega":0.8330999999999995,"rho":0.9799933211832013,"breakevenPct":0.9833444506534443}],"put":[{"delta":0.1,"premium":11.722935779816513,"strike":1428.6238532110092,"iv":0.491456880733945,"gamma":0.0007862385321100918,"theta":-0.686654128440367,"vega":0.8331522935779817,"rho":-0.1490727154892929,"breakevenPct":15.892955323915345},{"delta":0.15,"premium":18.137755102040813,"strike":1488.734693877551,"iv":0.4624057142857143,"gamma":0.0010436734693877552,"theta":-0.8524795918367347,"vega":1.1057208163265304,"rho":-0.22352878181380534,"breakevenPct":12.705566840659719},{"delta":0.2,"premium":25.5043795620438,"strike":1530.3649635036497,"iv":0.451648905109489,"gamma":0.0013036496350364963,"theta":-0.9950948905109489,"vega":1.3279554744525548,"rho":-0.2982675882017396,"breakevenPct":10.671681549671987},{"delta":0.25,"premium":33.01698113207547,"strike":1566.7924528301887,"iv":0.43727735849056604,"gamma":0.0015339622641509433,"theta":-1.0873716981132076,"vega":1.5072584905660378,"rho":-0.3729580498445141,"breakevenPct":8.95529776699395},{"delta":0.3,"premium":41.59910714285714,"strike":1597.2619047619048,"iv":0.4309297619047619,"gamma":0.0016863095238095237,"theta":-1.1671380952380952,"vega":1.6499744047619047,"rho":-0.44808316490298566,"breakevenPct":7.656069093750151},{"delta":0.35,"premium":50.93484042553191,"strike":1625.159574468085,"iv":0.4253002659574468,"gamma":0.0018257978723404255,"theta":-1.2195877659574468,"vega":1.757065425531915,"rho":-0.5236075510394407,"breakevenPct":6.55423508627641},{"delta":0.4,"premium":61.31666666666667,"strike":1651.3333333333333,"iv":0.4219233333333333,"gamma":0.001956666666666667,"theta":-1.2537133333333332,"vega":1.8323133333333332,"rho":-0.5997468498981375,"breakevenPct":5.6168281254946715},{"delta":0.45,"premium":72.94233668341708,"strike":1676.6331658291458,"iv":0.4206010050251256,"gamma":0.002,"theta":-1.2727967336683417,"vega":1.8781497487437186,"rho":-0.676453218801249,"breakevenPct":4.805131710886089},{"delta":0.5,"premium":85.42014925373135,"strike":1701.641791044776,"iv":0.41792910447761195,"gamma":0.002,"theta":-1.2648395522388058,"vega":1.8936432835820896,"rho":-0.753695761860454,"breakevenPct":4.061304386038279},{"delta":0.55,"premium":98.96120906801008,"strike":1726.5994962216625,"iv":0.4140750629722922,"gamma":0.002,"theta":-1.2300858942065491,"vega":1.877423677581864,"rho":-0.8316355894481143,"breakevenPct":3.3836138787128274},{"delta":0.6,"premium":113.72587939698492,"strike":1751.7587939698492,"iv":0.4097542713567839,"gamma":0.002,"theta":-1.1737869346733667,"vega":1.8322371859296482,"rho":-0.9103643806592597,"breakevenPct":2.7665902167309246},{"delta":0.65,"premium":132.45689655172413,"strike":1779.3103448275863,"iv":0.4123413793103448,"gamma":0.001903448275862069,"theta":-1.1182689655172413,"vega":1.758551724137931,"rho":-0.9918080878281031,"breakevenPct":2.24300454246237},{"delta":0.7,"premium":151.0960704607046,"strike":1806.6124661246613,"iv":0.4069848238482385,"gamma":0.0017669376693766937,"theta":-1.0143536585365853,"vega":1.6489915989159893,"rho":-1.0730938441147706,"breakevenPct":1.728773170294153},{"delta":0.75,"premium":174.9830357142857,"strike":1838.0714285714284,"iv":0.4071985714285714,"gamma":0.0016096428571428572,"theta":-0.9045335714285715,"vega":1.5084867857142858,"rho":-1.1581990313785189,"breakevenPct":1.2793004524917608},{"delta":0.8,"premium":205.5107011070111,"strike":1875.3505535055351,"iv":0.41043247232472324,"gamma":0.0014232472324723247,"theta":-0.7730649446494464,"vega":1.3283630996309963,"rho":-1.2481600659450451,"breakevenPct":0.8785347374795845},{"delta":0.85,"premium":244.9475,"strike":1921,"iv":0.41527000000000003,"gamma":0.001195,"theta":-0.6124950000000001,"vega":1.1070200000000001,"rho":-1.344962755365888,"breakevenPct":0.5097528255294909},{"delta":0.9,"premium":297.60521327014226,"strike":1979.431279620853,"iv":0.4185417061611374,"gamma":0.0009028436018957343,"theta":-0.40648530805687166,"vega":0.8333004739336489,"rho":-1.4519907448980875,"breakevenPct":0.16703471657381422}]},"raw":{"call":[{"delta":0.1,"premium":9.350515463917528,"strike":1994.4329896907216,"iv":0.43740618556701033,"gamma":0.0008278350515463919,"theta":-0.6452020618556701,"vega":0.8331000000000001,"rho":0.12103425157615046,"breakevenPct":18.94431481827803},{"delta":0.15,"premium":14.594418604651162,"strike":1921.5813953488373,"iv":0.416186511627907,"gamma":0.001192093023255814,"theta":-0.8199209302325581,"vega":1.1070181395348837,"rho":0.18173932625727252,"breakevenPct":14.931131514952051},{"delta":0.2,"premium":20.910550458715598,"strike":1878.348623853211,"iv":0.41650550458715596,"gamma":0.001408256880733945,"theta":-0.9884229357798165,"vega":1.329202752293578,"rho":0.24216116994455275,"breakevenPct":12.73976483473778},{"delta":0.25,"premium":27.219047619047622,"strike":1837.6190476190477,"iv":0.40612380952380955,"gamma":0.0016119047619047619,"theta":-1.0985357142857144,"vega":1.5081714285714285,"rho":0.30260390018569044,"breakevenPct":10.696534288518322},{"delta":0.3,"premium":34.952727272727266,"strike":1807.6363636363637,"iv":0.4099381818181818,"gamma":0.0017618181818181817,"theta":-1.2161872727272727,"vega":1.6492418181818183,"rho":0.3626018639629188,"breakevenPct":9.375836434436488},{"delta":0.35,"premium":43.096908602150535,"strike":1778.6559139784947,"iv":0.4098739247311828,"gamma":0.0019067204301075268,"theta":-1.3012147849462365,"vega":1.7583658602150538,"rho":0.4224679336672606,"breakevenPct":8.138998396134792},{"delta":0.4,"premium":52.17624020887729,"strike":1752.0104438642297,"iv":0.4109399477806788,"gamma":0.002,"theta":-1.3651801566579636,"vega":1.8324569190600521,"rho":0.4817941302572147,"breakevenPct":7.096274816762447},{"delta":0.45,"premium":62.076826196473554,"strike":1726.39798488665,"iv":0.4120201511335012,"gamma":0.002,"theta":-1.4086070528967254,"vega":1.8774307304785895,"rho":0.540649295547934,"breakevenPct":6.163620184913296},{"delta":0.5,"premium":74.63462469733656,"strike":1701.9370460048426,"iv":0.4234280871670702,"gamma":0.002,"theta":-1.4649927360774817,"vega":1.8935058111380145,"rho":0.5980624303904295,"breakevenPct":5.457051399834927},{"delta":0.55,"premium":86.74435897435899,"strike":1676.5641025641025,"iv":0.42349461538461536,"gamma":0.0019828205128205128,"theta":-1.4617130769230768,"vega":1.8781835897435897,"rho":0.6556832021290706,"breakevenPct":4.669749117821104},{"delta":0.6,"premium":102.12539682539682,"strike":1650.6349206349207,"iv":0.4326666666666667,"gamma":0.0018531746031746033,"theta":-1.4645484126984127,"vega":1.8324134920634922,"rho":0.7111192353524204,"breakevenPct":4.0436127279607135},{"delta":0.65,"premium":118.28563685636855,"strike":1623.7940379403794,"iv":0.43676368563685636,"gamma":0.0018,"theta":-1.4282447154471545,"vega":1.757418428184282,"rho":0.7660600331669738,"breakevenPct":3.409611240190653},{"delta":0.7,"premium":136.92523510971785,"strike":1595.3605015673982,"iv":0.44135579937304076,"gamma":0.0016768025078369906,"theta":-1.3672401253918496,"vega":1.6498228840125393,"rho":0.8191558906789078,"breakevenPct":2.828244412878469},{"delta":0.75,"premium":159.8723642172524,"strike":1563.70607028754,"iv":0.4503514376996805,"gamma":0.0015185303514376998,"theta":-1.2894479233226837,"vega":1.5080335463258787,"rho":0.8691856266645097,"breakevenPct":2.3113801467846056},{"delta":0.8,"premium":187.19252873563224,"strike":1528.1226053639846,"iv":0.4588850574712644,"gamma":0.0012812260536398461,"theta":-1.1751609195402297,"vega":1.3279720306513407,"rho":0.9160323482819637,"breakevenPct":1.820871764864707},{"delta":0.85,"premium":227.01909090909092,"strike":1481.1818181818182,"iv":0.4827222727272727,"gamma":0.0010059090909090907,"theta":-1.0506140909090909,"vega":1.1067454545454545,"rho":0.9533651805862116,"breakevenPct":1.3985723413256832},{"delta":0.9,"premium":280.3918604651164,"strike":1420.813953488372,"iv":0.5084593023255813,"gamma":0.0007081395348837201,"theta":-0.8630651162790695,"vega":0.8330999999999995,"rho":0.9799933211832013,"breakevenPct":0.9833444506534443}],"put":[{"delta":0.1,"premium":11.722935779816513,"strike":1428.6238532110092,"iv":0.491456880733945,"gamma":0.0007862385321100918,"theta":-0.686654128440367,"vega":0.8331522935779817,"rho":-0.1490727154892929,"breakevenPct":15.892955323915345},{"delta":0.15,"premium":18.137755102040813,"strike":1488.734693877551,"iv":0.4624057142857143,"gamma":0.0010436734693877552,"theta":-0.8524795918367347,"vega":1.1057208163265304,"rho":-0.22352878181380534,"breakevenPct":12.705566840659719},{"delta":0.2,"premium":25.5043795620438,"strike":1530.3649635036497,"iv":0.451648905109489,"gamma":0.0013036496350364963,"theta":-0.9950948905109489,"vega":1.3279554744525548,"rho":-0.2982675882017396,"breakevenPct":10.671681549671987},{"delta":0.25,"premium":33.01698113207547,"strike":1566.7924528301887,"iv":0.43727735849056604,"gamma":0.0015339622641509433,"theta":-1.0873716981132076,"vega":1.5072584905660378,"rho":-0.3729580498445141,"breakevenPct":8.95529776699395},{"delta":0.3,"premium":41.59910714285714,"strike":1597.2619047619048,"iv":0.4309297619047619,"gamma":0.0016863095238095237,"theta":-1.1671380952380952,"vega":1.6499744047619047,"rho":-0.44808316490298566,"breakevenPct":7.656069093750151},{"delta":0.35,"premium":50.93484042553191,"strike":1625.159574468085,"iv":0.4253002659574468,"gamma":0.0018257978723404255,"theta":-1.2195877659574468,"vega":1.757065425531915,"rho":-0.5236075510394407,"breakevenPct":6.55423508627641},{"delta":0.4,"premium":61.31666666666667,"strike":1651.3333333333333,"iv":0.4219233333333333,"gamma":0.001956666666666667,"theta":-1.2537133333333332,"vega":1.8323133333333332,"rho":-0.5997468498981375,"breakevenPct":5.6168281254946715},{"delta":0.45,"premium":72.94233668341708,"strike":1676.6331658291458,"iv":0.4206010050251256,"gamma":0.002,"theta":-1.2727967336683417,"vega":1.8781497487437186,"rho":-0.676453218801249,"breakevenPct":4.805131710886089},{"delta":0.5,"premium":85.42014925373135,"strike":1701.641791044776,"iv":0.41792910447761195,"gamma":0.002,"theta":-1.2648395522388058,"vega":1.8936432835820896,"rho":-0.753695761860454,"breakevenPct":4.061304386038279},{"delta":0.55,"premium":98.96120906801008,"strike":1726.5994962216625,"iv":0.4140750629722922,"gamma":0.002,"theta":-1.2300858942065491,"vega":1.877423677581864,"rho":-0.8316355894481143,"breakevenPct":3.3836138787128274},{"delta":0.6,"premium":113.72587939698492,"strike":1751.7587939698492,"iv":0.4097542713567839,"gamma":0.002,"theta":-1.1737869346733667,"vega":1.8322371859296482,"rho":-0.9103643806592597,"breakevenPct":2.7665902167309246},{"delta":0.65,"premium":132.45689655172413,"strike":1779.3103448275863,"iv":0.4123413793103448,"gamma":0.001903448275862069,"theta":-1.1182689655172413,"vega":1.758551724137931,"rho":-0.9918080878281031,"breakevenPct":2.24300454246237},{"delta":0.7,"premium":151.0960704607046,"strike":1806.6124661246613,"iv":0.4069848238482385,"gamma":0.0017669376693766937,"theta":-1.0143536585365853,"vega":1.6489915989159893,"rho":-1.0730938441147706,"breakevenPct":1.728773170294153},{"delta":0.75,"premium":174.9830357142857,"strike":1838.0714285714284,"iv":0.4071985714285714,"gamma":0.0016096428571428572,"theta":-0.9045335714285715,"vega":1.5084867857142858,"rho":-1.1581990313785189,"breakevenPct":1.2793004524917608},{"delta":0.8,"premium":205.5107011070111,"strike":1875.3505535055351,"iv":0.41043247232472324,"gamma":0.0014232472324723247,"theta":-0.7730649446494464,"vega":1.3283630996309963,"rho":-1.2481600659450451,"breakevenPct":0.8785347374795845},{"delta":0.85,"premium":244.9475,"strike":1921,"iv":0.41527000000000003,"gamma":0.001195,"theta":-0.6124950000000001,"vega":1.1070200000000001,"rho":-1.344962755365888,"breakevenPct":0.5097528255294909},{"delta":0.9,"premium":297.60521327014226,"strike":1979.431279620853,"iv":0.4185417061611374,"gamma":0.0009028436018957343,"theta":-0.40648530805687166,"vega":0.8333004739336489,"rho":-1.4519907448980875,"breakevenPct":0.16703471657381422}]}},"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"}}