{"symbol":"SNDK","url":"https://intraalpha.com/companies/SNDK","capturedAt":"2026-10-16T21:49:09.133Z","state":"ready","quote":{"symbol":"SNDK","last_price":1293.0981,"prev_close":1394.83,"regular_close":1299.3,"change":-101.7319,"change_pct":-7.2935,"regular_change":-95.53,"regular_change_pct":-6.8489,"extended_change":-6.2019,"extended_change_pct":-0.4773,"bid":1293,"ask":1294,"bid_size":120,"ask_size":40,"volume":8921363,"vwap":1324.270853,"open":1348.82,"high":1362.35,"low":1296.19,"close":1299.3,"trade_count":435003,"last_trade_at":"2026-10-16T21:48:32.09381398Z","last_quote_at":"2026-10-16T21:48:50.487361011Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"SNDK","fetched_at":"2026-10-16T21:49:08.400164+00:00","name":"Sandisk Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Sandisk Corporation (Ticker: SNDK) is a U.S.-based technology company that develops, manufactures, and sells data storage products and solutions built on NAND flash memory technology, including solid-state drives (SSDs), embedded storage, memory cards, and USB flash drives for consumer, enterprise, and cloud computing markets.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":201591374000,"ebitda":12617000000,"pe_ratio":18.91,"peg_ratio":null,"book_value":105.61,"dividend_per_share":null,"dividend_yield":null,"eps":73.76,"revenue_ttm":20248001000,"gross_profit_ttm":14471999000,"profit_margin":0.565,"operating_margin_ttm":0.785,"return_on_assets_ttm":0.439,"return_on_equity_ttm":0.916,"quarterly_earnings_growth":6.18,"quarterly_revenue_growth":3.716,"analyst_target_price":2173,"analyst_number":4,"beta":null,"fifty_two_week_high":2354.39,"fifty_two_week_low":142.76,"fifty_day_ma":1591.35,"two_hundred_day_ma":1199.66,"shares_outstanding":144528000,"forward_pe":8.04,"price_to_sales":9.96,"price_to_book":16.9,"ev_to_revenue":12.91,"ev_to_ebitda":19.74},"optionObservedAt":"2026-10-16T19:48:26.386Z","bars":[{"c":1641.49,"h":1646.23,"l":1631.11,"n":8143,"o":1642.53,"t":"2026-10-09T08:00:00Z","v":55586,"vw":1639.226547},{"c":1642.5,"h":1643.2,"l":1638,"n":281,"o":1642,"t":"2026-10-09T08:05:00Z","v":3160,"vw":1642.175424},{"c":1640,"h":1643.97,"l":1640,"n":252,"o":1643.97,"t":"2026-10-09T08:10:00Z","v":2296,"vw":1641.603824},{"c":1643,"h":1643,"l":1640.2675,"n":104,"o":1640.2675,"t":"2026-10-09T08:15:00Z","v":1313,"vw":1642.111461},{"c":1643.192,"h":1643.99,"l":1642.55,"n":127,"o":1642.55,"t":"2026-10-09T08:20:00Z","v":4187,"vw":1643.8391},{"c":1642,"h":1642,"l":1641.15,"n":84,"o":1641.23,"t":"2026-10-09T08:25:00Z","v":920,"vw":1641.451159},{"c":1641.5,"h":1642.5,"l":1641.5,"n":31,"o":1642.5,"t":"2026-10-09T08:30:00Z","v":666,"vw":1642.415371},{"c":1644,"h":1644.42,"l":1642.98,"n":124,"o":1642.98,"t":"2026-10-09T08:35:00Z","v":1499,"vw":1643.551885},{"c":1643.41,"h":1644.87,"l":1643.41,"n":62,"o":1644.87,"t":"2026-10-09T08:40:00Z","v":775,"vw":1643.971},{"c":1643.97,"h":1644,"l":1643.97,"n":20,"o":1644,"t":"2026-10-09T08:45:00Z","v":193,"vw":1643.981719},{"c":1642.13,"h":1642.56,"l":1642.13,"n":22,"o":1642.44,"t":"2026-10-09T08:50:00Z","v":459,"vw":1642.414916},{"c":1641.01,"h":1641.84,"l":1641.01,"n":24,"o":1641.84,"t":"2026-10-09T08:55:00Z","v":563,"vw":1641.490938},{"c":1641,"h":1641.93,"l":1641,"n":71,"o":1641.93,"t":"2026-10-09T09:00:00Z","v":1585,"vw":1641.257539},{"c":1638.948,"h":1640.76,"l":1638.948,"n":187,"o":1640.76,"t":"2026-10-09T09:05:00Z","v":2416,"vw":1640.000882},{"c":1636.58,"h":1639.95,"l":1636.58,"n":196,"o":1639.95,"t":"2026-10-09T09:10:00Z","v":4137,"vw":1637.997198},{"c":1637.8,"h":1637.9,"l":1636.9999,"n":114,"o":1636.9999,"t":"2026-10-09T09:15:00Z","v":1358,"vw":1637.327802},{"c":1638.25,"h":1638.25,"l":1637.311,"n":59,"o":1637.311,"t":"2026-10-09T09:20:00Z","v":694,"vw":1637.95388},{"c":1639,"h":1640.04,"l":1635.5,"n":171,"o":1637.05,"t":"2026-10-09T09:25:00Z","v":2139,"vw":1637.392914},{"c":1638.99,"h":1638.99,"l":1638.02,"n":43,"o":1638.2,"t":"2026-10-09T09:30:00Z","v":656,"vw":1638.256967},{"c":1637.45,"h":1637.45,"l":1637.45,"n":6,"o":1637.45,"t":"2026-10-09T09:35:00Z","v":121,"vw":1637.45},{"c":1638,"h":1638.54,"l":1638,"n":59,"o":1638.54,"t":"2026-10-09T09:40:00Z","v":845,"vw":1638.12043},{"c":1637.16,"h":1638.02,"l":1636.5,"n":79,"o":1638.02,"t":"2026-10-09T09:45:00Z","v":829,"vw":1637.111465},{"c":1640,"h":1640.1,"l":1638,"n":68,"o":1638,"t":"2026-10-09T09:50:00Z","v":980,"vw":1639.704318},{"c":1640.16,"h":1640.16,"l":1639.83,"n":46,"o":1639.83,"t":"2026-10-09T09:55:00Z","v":646,"vw":1640.032329},{"c":1639.58,"h":1639.91,"l":1639,"n":105,"o":1639.5,"t":"2026-10-09T10:00:00Z","v":1293,"vw":1639.493648},{"c":1639.86,"h":1640.09,"l":1639,"n":95,"o":1640,"t":"2026-10-09T10:05:00Z","v":1464,"vw":1639.818414},{"c":1639.45,"h":1639.53,"l":1639.45,"n":8,"o":1639.53,"t":"2026-10-09T10:10:00Z","v":146,"vw":1639.493478},{"c":1638.7,"h":1640,"l":1638.7,"n":89,"o":1639.04,"t":"2026-10-09T10:15:00Z","v":942,"vw":1639.183289},{"c":1639.0254,"h":1639.5,"l":1639.018,"n":20,"o":1639.5,"t":"2026-10-09T10:20:00Z","v":416,"vw":1639.172952},{"c":1640.47,"h":1641,"l":1639,"n":111,"o":1639.89,"t":"2026-10-09T10:25:00Z","v":3141,"vw":1640.212633},{"c":1639,"h":1639,"l":1638.33,"n":110,"o":1638.33,"t":"2026-10-09T10:30:00Z","v":1431,"vw":1638.869538},{"c":1638.3504,"h":1638.3504,"l":1638,"n":75,"o":1638,"t":"2026-10-09T10:35:00Z","v":627,"vw":1638.146571},{"c":1638,"h":1639.2323,"l":1638,"n":69,"o":1638.55,"t":"2026-10-09T10:40:00Z","v":765,"vw":1638.220517},{"c":1641,"h":1642,"l":1639.3,"n":123,"o":1639.3,"t":"2026-10-09T10:45:00Z","v":1497,"vw":1641.042582},{"c":1641,"h":1641.13,"l":1641,"n":53,"o":1641.02,"t":"2026-10-09T10:50:00Z","v":466,"vw":1641.052899},{"c":1641.42,"h":1641.42,"l":1641.1,"n":34,"o":1641.1,"t":"2026-10-09T10:55:00Z","v":347,"vw":1641.269155},{"c":1639,"h":1641,"l":1638,"n":452,"o":1640.07,"t":"2026-10-09T11:00:00Z","v":8275,"vw":1639.362728},{"c":1639.88,"h":1643.69,"l":1638.42,"n":599,"o":1638.5,"t":"2026-10-09T11:05:00Z","v":12229,"vw":1640.827279},{"c":1639.88,"h":1641,"l":1639.88,"n":430,"o":1639.88,"t":"2026-10-09T11:10:00Z","v":9254,"vw":1640.009324},{"c":1642.44,"h":1642.82,"l":1640.27,"n":185,"o":1640.5,"t":"2026-10-09T11:15:00Z","v":2250,"vw":1642.117759},{"c":1642,"h":1643.6,"l":1641,"n":265,"o":1642.5,"t":"2026-10-09T11:20:00Z","v":5703,"vw":1642.426815},{"c":1643.75,"h":1643.75,"l":1641.134,"n":164,"o":1642,"t":"2026-10-09T11:25:00Z","v":2732,"vw":1642.594583},{"c":1645,"h":1645.18,"l":1642.9711,"n":408,"o":1643.75,"t":"2026-10-09T11:30:00Z","v":6561,"vw":1644.347493},{"c":1641.5,"h":1644.6885,"l":1641.3,"n":166,"o":1644.6885,"t":"2026-10-09T11:35:00Z","v":2308,"vw":1642.469337},{"c":1644.6196,"h":1644.9999,"l":1642.33,"n":272,"o":1642.5,"t":"2026-10-09T11:40:00Z","v":3988,"vw":1643.801841},{"c":1644,"h":1645,"l":1642.5,"n":273,"o":1643.2,"t":"2026-10-09T11:45:00Z","v":8844,"vw":1643.51527},{"c":1644,"h":1644.5,"l":1642.8557,"n":159,"o":1644,"t":"2026-10-09T11:50:00Z","v":1925,"vw":1643.871544},{"c":1642.8698,"h":1644,"l":1642.2,"n":259,"o":1643,"t":"2026-10-09T11:55:00Z","v":4017,"vw":1643.032797},{"c":1640.1,"h":1644.5,"l":1640,"n":242,"o":1642.16,"t":"2026-10-09T12:00:00Z","v":4455,"vw":1642.976154},{"c":1638.715,"h":1642.2739,"l":1638.06,"n":336,"o":1639.88,"t":"2026-10-09T12:05:00Z","v":4599,"vw":1639.243401},{"c":1638,"h":1639.345,"l":1637.58,"n":204,"o":1638.7,"t":"2026-10-09T12:10:00Z","v":3336,"vw":1638.292597},{"c":1638.88,"h":1638.88,"l":1637.43,"n":261,"o":1638.01,"t":"2026-10-09T12:15:00Z","v":4248,"vw":1638.596578},{"c":1637.99,"h":1638.88,"l":1637.71,"n":205,"o":1637.8,"t":"2026-10-09T12:20:00Z","v":2236,"vw":1638.391775},{"c":1638,"h":1638.88,"l":1637.31,"n":209,"o":1638.88,"t":"2026-10-09T12:25:00Z","v":3855,"vw":1637.974967},{"c":1636.4,"h":1638.5057,"l":1635.58,"n":329,"o":1638,"t":"2026-10-09T12:30:00Z","v":27435,"vw":1636.930753},{"c":1635,"h":1637.73,"l":1635,"n":491,"o":1637.73,"t":"2026-10-09T12:35:00Z","v":10279,"vw":1635.75018},{"c":1633,"h":1636.6,"l":1633,"n":596,"o":1636,"t":"2026-10-09T12:40:00Z","v":7936,"vw":1634.993232},{"c":1636.94,"h":1637,"l":1633.26,"n":321,"o":1633.99,"t":"2026-10-09T12:45:00Z","v":3088,"vw":1635.446539},{"c":1634.1,"h":1636.09,"l":1633,"n":451,"o":1636.09,"t":"2026-10-09T12:50:00Z","v":5964,"vw":1634.349307},{"c":1638.13,"h":1638.74,"l":1633.5,"n":308,"o":1633.5,"t":"2026-10-09T12:55:00Z","v":3405,"vw":1636.59857},{"c":1634,"h":1638.8,"l":1634,"n":348,"o":1637.7,"t":"2026-10-09T13:00:00Z","v":12272,"vw":1636.20511},{"c":1633.5781,"h":1635.5365,"l":1632.73,"n":499,"o":1634.01,"t":"2026-10-09T13:05:00Z","v":11850,"vw":1634.00614},{"c":1633.9225,"h":1633.9225,"l":1631.2252,"n":306,"o":1633.7263,"t":"2026-10-09T13:10:00Z","v":3241,"vw":1632.505344},{"c":1633.96,"h":1636,"l":1632.64,"n":444,"o":1634,"t":"2026-10-09T13:15:00Z","v":13041,"vw":1633.812559},{"c":1631.97,"h":1634.02,"l":1631.97,"n":486,"o":1633.3609,"t":"2026-10-09T13:20:00Z","v":11355,"vw":1632.925609},{"c":1632,"h":1634.67,"l":1631,"n":698,"o":1632,"t":"2026-10-09T13:25:00Z","v":11749,"vw":1632.519582},{"c":1626.495,"h":1637.95,"l":1622.38,"n":11669,"o":1633.33,"t":"2026-10-09T13:30:00Z","v":222309,"vw":1629.502978},{"c":1626.15,"h":1628.1899,"l":1606,"n":11477,"o":1626.99,"t":"2026-10-09T13:35:00Z","v":217618,"vw":1617.362701},{"c":1616.87,"h":1629,"l":1613.58,"n":7929,"o":1626.51,"t":"2026-10-09T13:40:00Z","v":155059,"vw":1622.453205},{"c":1619.65,"h":1624.8456,"l":1608.65,"n":6778,"o":1616.71,"t":"2026-10-09T13:45:00Z","v":122667,"vw":1616.297109},{"c":1618.38,"h":1623.9099,"l":1615.87,"n":4203,"o":1619.84,"t":"2026-10-09T13:50:00Z","v":71062,"vw":1620.271659},{"c":1620.875,"h":1623.4,"l":1615.0001,"n":3541,"o":1618.3801,"t":"2026-10-09T13:55:00Z","v":60497,"vw":1618.927486},{"c":1619.23,"h":1623.599,"l":1614.9547,"n":3895,"o":1621,"t":"2026-10-09T14:00:00Z","v":56987,"vw":1618.56368},{"c":1612.885,"h":1620.2484,"l":1612.05,"n":3745,"o":1619,"t":"2026-10-09T14:05:00Z","v":78499,"vw":1616.418752},{"c":1614.98,"h":1616.61,"l":1609,"n":5185,"o":1612,"t":"2026-10-09T14:10:00Z","v":79717,"vw":1612.390071},{"c":1614.9061,"h":1615.57,"l":1609.3033,"n":4063,"o":1614.42,"t":"2026-10-09T14:15:00Z","v":72539,"vw":1612.537554},{"c":1611.09,"h":1615.96,"l":1608.42,"n":4782,"o":1614.505,"t":"2026-10-09T14:20:00Z","v":79855,"vw":1611.215801},{"c":1615.9355,"h":1616.68,"l":1610,"n":4064,"o":1611.18,"t":"2026-10-09T14:25:00Z","v":61195,"vw":1613.763002},{"c":1617.42,"h":1618.69,"l":1614.2652,"n":3861,"o":1615.76,"t":"2026-10-09T14:30:00Z","v":50874,"vw":1616.727141},{"c":1604.69,"h":1617.42,"l":1603.1101,"n":7126,"o":1616.865,"t":"2026-10-09T14:35:00Z","v":105143,"vw":1609.512865},{"c":1602.875,"h":1605.02,"l":1597.02,"n":9278,"o":1604.05,"t":"2026-10-09T14:40:00Z","v":131908,"vw":1600.901705},{"c":1597.16,"h":1605.806,"l":1595.74,"n":5977,"o":1602.67,"t":"2026-10-09T14:45:00Z","v":91151,"vw":1600.315043},{"c":1599.9491,"h":1604.4185,"l":1596.57,"n":4918,"o":1597,"t":"2026-10-09T14:50:00Z","v":67356,"vw":1600.874063},{"c":1602.89,"h":1604.46,"l":1599.32,"n":3520,"o":1600.5551,"t":"2026-10-09T14:55:00Z","v":47112,"vw":1602.379608},{"c":1606.2466,"h":1607.8212,"l":1600.0013,"n":3885,"o":1603.38,"t":"2026-10-09T15:00:00Z","v":52142,"vw":1603.699806},{"c":1599.185,"h":1606.91,"l":1598.2,"n":4156,"o":1606.7,"t":"2026-10-09T15:05:00Z","v":60309,"vw":1601.609979},{"c":1597.26,"h":1603.145,"l":1597.26,"n":3965,"o":1599.37,"t":"2026-10-09T15:10:00Z","v":61280,"vw":1599.80571},{"c":1597.7,"h":1601.4,"l":1596.12,"n":3827,"o":1597.535,"t":"2026-10-09T15:15:00Z","v":49809,"vw":1598.605432},{"c":1598.5,"h":1599.8652,"l":1596,"n":3314,"o":1597.675,"t":"2026-10-09T15:20:00Z","v":34810,"vw":1597.417884},{"c":1592.3,"h":1598.8,"l":1592.3,"n":4657,"o":1598.14,"t":"2026-10-09T15:25:00Z","v":63278,"vw":1594.986006},{"c":1596.65,"h":1596.99,"l":1591.2,"n":4141,"o":1592.12,"t":"2026-10-09T15:30:00Z","v":110502,"vw":1594.472807},{"c":1597.87,"h":1600.79,"l":1595.15,"n":3859,"o":1596.31,"t":"2026-10-09T15:35:00Z","v":70497,"vw":1598.213946},{"c":1599.19,"h":1599.6299,"l":1595.1801,"n":3166,"o":1598.18,"t":"2026-10-09T15:40:00Z","v":38266,"vw":1597.143573},{"c":1601.4866,"h":1604.49,"l":1598.3501,"n":4438,"o":1598.94,"t":"2026-10-09T15:45:00Z","v":137536,"vw":1601.785116},{"c":1602.6075,"h":1604.4899,"l":1599.5068,"n":3453,"o":1600.79,"t":"2026-10-09T15:50:00Z","v":46098,"vw":1602.139821},{"c":1602.1475,"h":1604.8299,"l":1601.8,"n":2578,"o":1603.3452,"t":"2026-10-09T15:55:00Z","v":31289,"vw":1603.282953},{"c":1604.41,"h":1604.41,"l":1598.47,"n":3564,"o":1602.084,"t":"2026-10-09T16:00:00Z","v":50653,"vw":1600.586936},{"c":1605.885,"h":1609.6235,"l":1603.5779,"n":4503,"o":1603.925,"t":"2026-10-09T16:05:00Z","v":94508,"vw":1607.116235},{"c":1606.1391,"h":1606.9999,"l":1603.2946,"n":2587,"o":1605.885,"t":"2026-10-09T16:10:00Z","v":52037,"vw":1605.432992},{"c":1604.82,"h":1607.17,"l":1603.3773,"n":1827,"o":1605.8231,"t":"2026-10-09T16:15:00Z","v":32963,"vw":1605.583874},{"c":1603.375,"h":1605.19,"l":1600.84,"n":1870,"o":1604.365,"t":"2026-10-09T16:20:00Z","v":34844,"vw":1602.807108},{"c":1604.9,"h":1605.115,"l":1602.0536,"n":1682,"o":1603.505,"t":"2026-10-09T16:25:00Z","v":26440,"vw":1603.978524},{"c":1603.79,"h":1606.21,"l":1603.14,"n":1485,"o":1605.8099,"t":"2026-10-09T16:30:00Z","v":65394,"vw":1604.687853},{"c":1603.11,"h":1605.2999,"l":1602.5,"n":1509,"o":1603.855,"t":"2026-10-09T16:35:00Z","v":21202,"vw":1603.557482},{"c":1600.08,"h":1602.87,"l":1598.99,"n":2517,"o":1602.64,"t":"2026-10-09T16:40:00Z","v":39798,"vw":1600.243179},{"c":1603.19,"h":1607.6199,"l":1598,"n":2309,"o":1599.71,"t":"2026-10-09T16:45:00Z","v":40406,"vw":1600.99167},{"c":1603.95,"h":1605.5,"l":1601.239,"n":1937,"o":1602.9225,"t":"2026-10-09T16:50:00Z","v":31993,"vw":1603.63059},{"c":1601.655,"h":1603.885,"l":1600.66,"n":1392,"o":1603.81,"t":"2026-10-09T16:55:00Z","v":19572,"vw":1602.462199},{"c":1601.53,"h":1603.97,"l":1599.91,"n":1760,"o":1602,"t":"2026-10-09T17:00:00Z","v":26335,"vw":1601.844353},{"c":1600.04,"h":1602.06,"l":1599.1382,"n":1489,"o":1601.58,"t":"2026-10-09T17:05:00Z","v":25363,"vw":1600.210492},{"c":1601.295,"h":1601.305,"l":1599.06,"n":1426,"o":1600.04,"t":"2026-10-09T17:10:00Z","v":22600,"vw":1600.376703},{"c":1602.49,"h":1603.4381,"l":1601.27,"n":1309,"o":1601.295,"t":"2026-10-09T17:15:00Z","v":20469,"vw":1602.258075},{"c":1602.95,"h":1604,"l":1601.35,"n":1284,"o":1602.3,"t":"2026-10-09T17:20:00Z","v":18922,"vw":1602.880624},{"c":1602.5601,"h":1603.86,"l":1601.5101,"n":1183,"o":1602.995,"t":"2026-10-09T17:25:00Z","v":14881,"vw":1602.510291},{"c":1602.215,"h":1602.8768,"l":1600.2,"n":1402,"o":1602.19,"t":"2026-10-09T17:30:00Z","v":19899,"vw":1601.88917},{"c":1603.94,"h":1604.35,"l":1601.7,"n":1401,"o":1602.225,"t":"2026-10-09T17:35:00Z","v":16153,"vw":1603.244581},{"c":1600.5214,"h":1604.07,"l":1600.5,"n":1263,"o":1604,"t":"2026-10-09T17:40:00Z","v":16505,"vw":1602.305708},{"c":1600.14,"h":1603.2705,"l":1600.0001,"n":1643,"o":1601.045,"t":"2026-10-09T17:45:00Z","v":15738,"vw":1601.640426},{"c":1602.054,"h":1603.5299,"l":1599.75,"n":1625,"o":1600,"t":"2026-10-09T17:50:00Z","v":43707,"vw":1601.323957},{"c":1601.03,"h":1602.99,"l":1600.5218,"n":1269,"o":1601.7557,"t":"2026-10-09T17:55:00Z","v":24713,"vw":1601.529871},{"c":1599.95,"h":1602.33,"l":1599.95,"n":1682,"o":1601.372,"t":"2026-10-09T18:00:00Z","v":29008,"vw":1600.935816},{"c":1599.855,"h":1601.34,"l":1599.2334,"n":1601,"o":1599.955,"t":"2026-10-09T18:05:00Z","v":26499,"vw":1600.156293},{"c":1599,"h":1601,"l":1598.1057,"n":2311,"o":1599.855,"t":"2026-10-09T18:10:00Z","v":50574,"vw":1599.444855},{"c":1596.1,"h":1599.34,"l":1595.8114,"n":2279,"o":1598.985,"t":"2026-10-09T18:15:00Z","v":36680,"vw":1597.270133},{"c":1597.68,"h":1598.37,"l":1595.5,"n":2274,"o":1595.8737,"t":"2026-10-09T18:20:00Z","v":39476,"vw":1596.708334},{"c":1599.2,"h":1599.2,"l":1597.1001,"n":2057,"o":1597.78,"t":"2026-10-09T18:25:00Z","v":35884,"vw":1598.111881},{"c":1597.255,"h":1600.65,"l":1596.5,"n":2181,"o":1598.995,"t":"2026-10-09T18:30:00Z","v":38040,"vw":1598.526552},{"c":1596.6233,"h":1598.79,"l":1596,"n":1753,"o":1597.1,"t":"2026-10-09T18:35:00Z","v":33584,"vw":1597.338099},{"c":1593.6,"h":1596.6082,"l":1591.9,"n":3824,"o":1596.405,"t":"2026-10-09T18:40:00Z","v":62718,"vw":1593.744587},{"c":1593.88,"h":1595.8115,"l":1593.12,"n":2445,"o":1593.3,"t":"2026-10-09T18:45:00Z","v":46196,"vw":1594.437028},{"c":1591.01,"h":1596.3441,"l":1591.01,"n":2918,"o":1593.75,"t":"2026-10-09T18:50:00Z","v":46175,"vw":1593.444787},{"c":1588.3784,"h":1591.4752,"l":1586.0001,"n":6400,"o":1591.16,"t":"2026-10-09T18:55:00Z","v":103591,"vw":1588.106673},{"c":1585.145,"h":1591.07,"l":1584.5,"n":4407,"o":1588.37,"t":"2026-10-09T19:00:00Z","v":71524,"vw":1587.044397},{"c":1584.5,"h":1586.18,"l":1584,"n":3192,"o":1585.4,"t":"2026-10-09T19:05:00Z","v":52183,"vw":1584.895175},{"c":1588.75,"h":1589.69,"l":1584.2101,"n":3494,"o":1584.2101,"t":"2026-10-09T19:10:00Z","v":67112,"vw":1587.50612},{"c":1590.33,"h":1590.65,"l":1587.8,"n":2938,"o":1588.485,"t":"2026-10-09T19:15:00Z","v":47591,"vw":1589.223744},{"c":1590.55,"h":1591.3354,"l":1589.1,"n":2920,"o":1590,"t":"2026-10-09T19:20:00Z","v":47798,"vw":1590.400806},{"c":1588.95,"h":1591.99,"l":1588.01,"n":2910,"o":1590.829,"t":"2026-10-09T19:25:00Z","v":53807,"vw":1590.598714},{"c":1585.3899,"h":1589.57,"l":1584.25,"n":4145,"o":1588.3862,"t":"2026-10-09T19:30:00Z","v":77913,"vw":1586.367102},{"c":1576.355,"h":1585.21,"l":1576.01,"n":9469,"o":1584.6924,"t":"2026-10-09T19:35:00Z","v":155298,"vw":1580.40497},{"c":1578.82,"h":1580.7,"l":1575.69,"n":4554,"o":1576.29,"t":"2026-10-09T19:40:00Z","v":90913,"vw":1578.436731},{"c":1581.585,"h":1582.59,"l":1578.521,"n":4166,"o":1578.62,"t":"2026-10-09T19:45:00Z","v":89710,"vw":1580.704043},{"c":1581.91,"h":1585.79,"l":1578.3276,"n":7006,"o":1581.5,"t":"2026-10-09T19:50:00Z","v":150498,"vw":1582.621216},{"c":1582,"h":1585.03,"l":1580.5701,"n":8707,"o":1581.6,"t":"2026-10-09T19:55:00Z","v":186942,"vw":1582.248704},{"c":1582,"h":1582.07,"l":1577,"n":958,"o":1581.82,"t":"2026-10-09T20:00:00Z","v":307439,"vw":1581.777255},{"c":1580.5,"h":1581.9,"l":1580,"n":264,"o":1581.89,"t":"2026-10-09T20:05:00Z","v":2347,"vw":1581.258092},{"c":1580.6204,"h":1581.5,"l":1580,"n":383,"o":1580.5,"t":"2026-10-09T20:10:00Z","v":9663,"vw":1580.791919},{"c":1579.8,"h":1581,"l":1579.8,"n":350,"o":1580.6,"t":"2026-10-09T20:15:00Z","v":2611,"vw":1580.329403},{"c":1579,"h":1580,"l":1579,"n":302,"o":1579.35,"t":"2026-10-09T20:20:00Z","v":3112,"vw":1579.338878},{"c":1578.0985,"h":1579.35,"l":1577.366,"n":414,"o":1579.01,"t":"2026-10-09T20:25:00Z","v":5568,"vw":1578.175052},{"c":1578.5,"h":1578.5,"l":1577.2409,"n":205,"o":1578.0863,"t":"2026-10-09T20:30:00Z","v":1676,"vw":1578.228749},{"c":1579.89,"h":1580,"l":1579,"n":146,"o":1579.69,"t":"2026-10-09T20:35:00Z","v":1379,"vw":1579.383137},{"c":1580,"h":1580,"l":1579.3,"n":303,"o":1580,"t":"2026-10-09T20:40:00Z","v":2695,"vw":1579.840747},{"c":1580,"h":1580,"l":1579.3,"n":176,"o":1579.9701,"t":"2026-10-09T20:45:00Z","v":826,"vw":1579.810306},{"c":1581,"h":1581,"l":1579.9707,"n":186,"o":1579.9707,"t":"2026-10-09T20:50:00Z","v":1210,"vw":1580.667806},{"c":1580,"h":1581,"l":1580,"n":141,"o":1580.1648,"t":"2026-10-09T20:55:00Z","v":611,"vw":1580.262939},{"c":1582.81,"h":1582.81,"l":1580.3331,"n":307,"o":1581,"t":"2026-10-09T21:00:00Z","v":2262,"vw":1581.379557},{"c":1582.7644,"h":1583.75,"l":1582.5,"n":266,"o":1582.5,"t":"2026-10-09T21:05:00Z","v":3305,"vw":1583.118831},{"c":1581.82,"h":1582.9,"l":1581,"n":280,"o":1582.79,"t":"2026-10-09T21:10:00Z","v":1991,"vw":1582.131405},{"c":1581.23,"h":1581.5,"l":1581,"n":243,"o":1581,"t":"2026-10-09T21:15:00Z","v":1851,"vw":1581.113269},{"c":1581.41,"h":1581.41,"l":1579.3,"n":347,"o":1580.3,"t":"2026-10-09T21:20:00Z","v":2141,"vw":1580.205039},{"c":1581,"h":1581.09,"l":1580.87,"n":68,"o":1581.09,"t":"2026-10-09T21:25:00Z","v":582,"vw":1581.015833},{"c":1580.2821,"h":1580.2821,"l":1580.2821,"n":20,"o":1580.2821,"t":"2026-10-09T21:30:00Z","v":171,"vw":1580.2821},{"c":1580,"h":1581,"l":1580,"n":96,"o":1580.11,"t":"2026-10-09T21:35:00Z","v":1232,"vw":1580.159142},{"c":1580.8161,"h":1580.85,"l":1580.0768,"n":101,"o":1580.0768,"t":"2026-10-09T21:40:00Z","v":1043,"vw":1580.303008},{"c":1580.55,"h":1580.55,"l":1580.41,"n":51,"o":1580.41,"t":"2026-10-09T21:45:00Z","v":268,"vw":1580.48},{"c":1579.95,"h":1580.55,"l":1579.9,"n":210,"o":1580.55,"t":"2026-10-09T21:50:00Z","v":1346,"vw":1580.057024},{"c":1579.6,"h":1579.85,"l":1579.338,"n":103,"o":1579.845,"t":"2026-10-09T21:55:00Z","v":646,"vw":1579.655533},{"c":1577.845,"h":1579.54,"l":1577.06,"n":527,"o":1579,"t":"2026-10-09T22:00:00Z","v":3457,"vw":1578.298506},{"c":1578.75,"h":1579,"l":1577.155,"n":181,"o":1577.155,"t":"2026-10-09T22:05:00Z","v":1501,"vw":1578.54484},{"c":1578.04,"h":1578.58,"l":1578.04,"n":145,"o":1578.58,"t":"2026-10-09T22:10:00Z","v":1102,"vw":1578.362299},{"c":1578.5,"h":1578.5,"l":1578,"n":281,"o":1578.12,"t":"2026-10-09T22:15:00Z","v":1458,"vw":1578.104366},{"c":1578.8788,"h":1578.88,"l":1578.58,"n":154,"o":1578.8,"t":"2026-10-09T22:20:00Z","v":1050,"vw":1578.770993},{"c":1581,"h":1581,"l":1578.88,"n":106,"o":1578.88,"t":"2026-10-09T22:25:00Z","v":1667,"vw":1579.703807},{"c":1579,"h":1581,"l":1579,"n":124,"o":1581,"t":"2026-10-09T22:30:00Z","v":1330,"vw":1580.362248},{"c":1580.3,"h":1580.3,"l":1579,"n":67,"o":1579,"t":"2026-10-09T22:35:00Z","v":1034,"vw":1579.231925},{"c":1580.5,"h":1580.5,"l":1580.5,"n":23,"o":1580.5,"t":"2026-10-09T22:40:00Z","v":218,"vw":1580.5},{"c":1581.1779,"h":1581.1779,"l":1580.1,"n":56,"o":1580.1,"t":"2026-10-09T22:45:00Z","v":551,"vw":1580.855375},{"c":1580.6067,"h":1581.33,"l":1580.6067,"n":47,"o":1581.33,"t":"2026-10-09T22:50:00Z","v":491,"vw":1581.114279},{"c":1580.3,"h":1581.4,"l":1580.3,"n":74,"o":1581,"t":"2026-10-09T22:55:00Z","v":521,"vw":1581.036963},{"c":1580.2732,"h":1581.39,"l":1580.2732,"n":36,"o":1581,"t":"2026-10-09T23:00:00Z","v":394,"vw":1581.001323},{"c":1582,"h":1582,"l":1581.38,"n":100,"o":1581.38,"t":"2026-10-09T23:05:00Z","v":1775,"vw":1581.874588},{"c":1580.79,"h":1582.4703,"l":1580.79,"n":48,"o":1581.8,"t":"2026-10-09T23:10:00Z","v":474,"vw":1581.273485},{"c":1581.0337,"h":1581.87,"l":1581.0337,"n":70,"o":1581.87,"t":"2026-10-09T23:15:00Z","v":414,"vw":1581.20096},{"c":1581.5,"h":1581.5,"l":1581.25,"n":54,"o":1581.45,"t":"2026-10-09T23:20:00Z","v":524,"vw":1581.442284},{"c":1581,"h":1581.4867,"l":1581,"n":50,"o":1581.2,"t":"2026-10-09T23:25:00Z","v":746,"vw":1581.366185},{"c":1581,"h":1581.41,"l":1581,"n":98,"o":1581.41,"t":"2026-10-09T23:30:00Z","v":804,"vw":1581.062816},{"c":1581,"h":1581.79,"l":1580.3,"n":145,"o":1580.52,"t":"2026-10-09T23:35:00Z","v":1406,"vw":1580.608643},{"c":1580.76,"h":1580.76,"l":1580.31,"n":118,"o":1580.31,"t":"2026-10-09T23:40:00Z","v":1068,"vw":1580.631093},{"c":1580.5,"h":1581,"l":1580.4981,"n":193,"o":1580.995,"t":"2026-10-09T23:45:00Z","v":1798,"vw":1580.878777},{"c":1581,"h":1581,"l":1580.5,"n":124,"o":1580.5,"t":"2026-10-09T23:50:00Z","v":1603,"vw":1580.724678},{"c":1581,"h":1581.42,"l":1581,"n":241,"o":1581.42,"t":"2026-10-09T23:55:00Z","v":1905,"vw":1581.299289},{"c":1560,"h":1586.2,"l":1555.97,"n":12791,"o":1564,"t":"2026-10-12T08:00:00Z","v":62419,"vw":1568.73887},{"c":1558,"h":1572,"l":1558,"n":531,"o":1559.36,"t":"2026-10-12T08:05:00Z","v":3307,"vw":1561.004004},{"c":1556.194,"h":1560,"l":1556.194,"n":213,"o":1558.19,"t":"2026-10-12T08:10:00Z","v":2133,"vw":1558.835486},{"c":1555.74,"h":1557,"l":1555.46,"n":272,"o":1556.85,"t":"2026-10-12T08:15:00Z","v":1868,"vw":1556.106057},{"c":1555.8402,"h":1555.8402,"l":1554.74,"n":261,"o":1555,"t":"2026-10-12T08:20:00Z","v":1699,"vw":1555.147383},{"c":1556,"h":1556.99,"l":1556,"n":966,"o":1556.99,"t":"2026-10-12T08:25:00Z","v":4006,"vw":1556.264206},{"c":1553.78,"h":1557.04,"l":1553,"n":478,"o":1554,"t":"2026-10-12T08:30:00Z","v":4508,"vw":1554.411359},{"c":1549.37,"h":1552,"l":1548.88,"n":1262,"o":1552,"t":"2026-10-12T08:35:00Z","v":11307,"vw":1550.074645},{"c":1550,"h":1550.88,"l":1549.88,"n":599,"o":1550.04,"t":"2026-10-12T08:40:00Z","v":3860,"vw":1550.139014},{"c":1549.35,"h":1550,"l":1549.03,"n":195,"o":1549.39,"t":"2026-10-12T08:45:00Z","v":1643,"vw":1549.542372},{"c":1546,"h":1549,"l":1543,"n":637,"o":1548.83,"t":"2026-10-12T08:50:00Z","v":6228,"vw":1545.896519},{"c":1548,"h":1548,"l":1547,"n":295,"o":1547.77,"t":"2026-10-12T08:55:00Z","v":3505,"vw":1547.137456},{"c":1551.43,"h":1554.31,"l":1549,"n":662,"o":1549,"t":"2026-10-12T09:00:00Z","v":9763,"vw":1552.266062},{"c":1552.35,"h":1554.04,"l":1547,"n":581,"o":1552.18,"t":"2026-10-12T09:05:00Z","v":6445,"vw":1550.561574},{"c":1550.5,"h":1551,"l":1549.75,"n":257,"o":1550.26,"t":"2026-10-12T09:10:00Z","v":4045,"vw":1550.286575},{"c":1551.8,"h":1552.52,"l":1549,"n":166,"o":1551.18,"t":"2026-10-12T09:15:00Z","v":2183,"vw":1550.782603},{"c":1552.02,"h":1554.2,"l":1552,"n":217,"o":1554.2,"t":"2026-10-12T09:20:00Z","v":1342,"vw":1552.51102},{"c":1552.92,"h":1553.06,"l":1551.06,"n":170,"o":1551.06,"t":"2026-10-12T09:25:00Z","v":1817,"vw":1552.193246},{"c":1551.74,"h":1552.29,"l":1551.36,"n":149,"o":1552.29,"t":"2026-10-12T09:30:00Z","v":1473,"vw":1551.70123},{"c":1553.55,"h":1553.9,"l":1553.55,"n":92,"o":1553.85,"t":"2026-10-12T09:35:00Z","v":737,"vw":1553.805882},{"c":1554.87,"h":1555,"l":1551.75,"n":358,"o":1553.59,"t":"2026-10-12T09:40:00Z","v":3975,"vw":1554.166386},{"c":1555.77,"h":1556,"l":1555.77,"n":145,"o":1556,"t":"2026-10-12T09:45:00Z","v":1119,"vw":1555.963723},{"c":1555.4,"h":1556,"l":1554.86,"n":165,"o":1555.81,"t":"2026-10-12T09:50:00Z","v":1214,"vw":1555.520196},{"c":1556,"h":1556,"l":1554,"n":236,"o":1555.39,"t":"2026-10-12T09:55:00Z","v":1839,"vw":1554.845496},{"c":1555.65,"h":1556.4,"l":1555.65,"n":80,"o":1556,"t":"2026-10-12T10:00:00Z","v":610,"vw":1556.095745},{"c":1553.93,"h":1555.95,"l":1552.55,"n":138,"o":1555,"t":"2026-10-12T10:05:00Z","v":1756,"vw":1554.336985},{"c":1555,"h":1555,"l":1553.69,"n":106,"o":1553.69,"t":"2026-10-12T10:10:00Z","v":735,"vw":1554.240945},{"c":1553.08,"h":1554,"l":1553.08,"n":119,"o":1554,"t":"2026-10-12T10:15:00Z","v":1026,"vw":1553.634423},{"c":1551.92,"h":1552.88,"l":1551.58,"n":147,"o":1552.88,"t":"2026-10-12T10:20:00Z","v":1096,"vw":1552.064359},{"c":1551.99,"h":1553.95,"l":1551.99,"n":86,"o":1553.95,"t":"2026-10-12T10:25:00Z","v":712,"vw":1553.052057},{"c":1551.89,"h":1551.89,"l":1551,"n":135,"o":1551,"t":"2026-10-12T10:30:00Z","v":632,"vw":1551.349763},{"c":1555,"h":1555,"l":1554,"n":136,"o":1554,"t":"2026-10-12T10:35:00Z","v":1369,"vw":1554.348442},{"c":1556.8,"h":1556.9805,"l":1555.9,"n":148,"o":1555.9,"t":"2026-10-12T10:40:00Z","v":1210,"vw":1556.866862},{"c":1556.97,"h":1557,"l":1556.43,"n":236,"o":1556.92,"t":"2026-10-12T10:45:00Z","v":1844,"vw":1556.864544},{"c":1555,"h":1557.5,"l":1555,"n":270,"o":1557.29,"t":"2026-10-12T10:50:00Z","v":2435,"vw":1555.987508},{"c":1559.23,"h":1559.85,"l":1555.56,"n":490,"o":1555.56,"t":"2026-10-12T10:55:00Z","v":5426,"vw":1558.386712},{"c":1553.35,"h":1558.79,"l":1553.1,"n":877,"o":1558.4,"t":"2026-10-12T11:00:00Z","v":9881,"vw":1555.581456},{"c":1553,"h":1554,"l":1552,"n":383,"o":1553.3501,"t":"2026-10-12T11:05:00Z","v":3665,"vw":1552.827136},{"c":1554,"h":1556.8,"l":1553.04,"n":181,"o":1554.655,"t":"2026-10-12T11:10:00Z","v":1876,"vw":1554.156641},{"c":1555.55,"h":1557.4,"l":1554.99,"n":188,"o":1555,"t":"2026-10-12T11:15:00Z","v":1482,"vw":1555.544702},{"c":1556.06,"h":1557.01,"l":1555,"n":248,"o":1555,"t":"2026-10-12T11:20:00Z","v":2165,"vw":1556.139143},{"c":1555.236,"h":1557.5,"l":1555.236,"n":189,"o":1556.76,"t":"2026-10-12T11:25:00Z","v":2228,"vw":1556.786419},{"c":1551,"h":1555.1117,"l":1551,"n":532,"o":1553.6,"t":"2026-10-12T11:30:00Z","v":7090,"vw":1552.252287},{"c":1549.32,"h":1554.3878,"l":1548.71,"n":748,"o":1553.14,"t":"2026-10-12T11:35:00Z","v":6372,"vw":1550.409204},{"c":1548.01,"h":1551.48,"l":1548,"n":325,"o":1550.4,"t":"2026-10-12T11:40:00Z","v":3765,"vw":1549.327182},{"c":1551,"h":1551,"l":1548.03,"n":211,"o":1548.03,"t":"2026-10-12T11:45:00Z","v":2295,"vw":1549.279624},{"c":1552,"h":1552.06,"l":1550.31,"n":258,"o":1552,"t":"2026-10-12T11:50:00Z","v":2269,"vw":1551.439347},{"c":1552,"h":1552,"l":1552,"n":23,"o":1552,"t":"2026-10-12T11:55:00Z","v":192,"vw":1552},{"c":1547,"h":1551.89,"l":1547,"n":577,"o":1551.7,"t":"2026-10-12T12:00:00Z","v":4835,"vw":1548.503849},{"c":1552,"h":1552,"l":1547.39,"n":350,"o":1547.46,"t":"2026-10-12T12:05:00Z","v":2075,"vw":1549.698022},{"c":1553.99,"h":1553.99,"l":1551.81,"n":330,"o":1552.5,"t":"2026-10-12T12:10:00Z","v":2956,"vw":1552.70639},{"c":1553.17,"h":1555,"l":1552.98,"n":322,"o":1554,"t":"2026-10-12T12:15:00Z","v":4821,"vw":1554.263036},{"c":1552,"h":1553.825,"l":1552,"n":195,"o":1553.39,"t":"2026-10-12T12:20:00Z","v":1154,"vw":1553.009657},{"c":1550,"h":1553.65,"l":1550,"n":401,"o":1552,"t":"2026-10-12T12:25:00Z","v":3837,"vw":1550.751628},{"c":1549.87,"h":1550,"l":1548.09,"n":333,"o":1549,"t":"2026-10-12T12:30:00Z","v":4582,"vw":1548.558781},{"c":1552,"h":1552,"l":1549.87,"n":356,"o":1549.87,"t":"2026-10-12T12:35:00Z","v":3023,"vw":1550.71047},{"c":1552.99,"h":1553.9,"l":1551.1,"n":311,"o":1551.5,"t":"2026-10-12T12:40:00Z","v":4885,"vw":1552.764963},{"c":1554.05,"h":1554.05,"l":1551.97,"n":328,"o":1552.76,"t":"2026-10-12T12:45:00Z","v":6621,"vw":1553.317848},{"c":1552.25,"h":1554.76,"l":1552.25,"n":136,"o":1554.5536,"t":"2026-10-12T12:50:00Z","v":1026,"vw":1553.249004},{"c":1551,"h":1551.26,"l":1550.3678,"n":193,"o":1551,"t":"2026-10-12T12:55:00Z","v":2347,"vw":1550.735531},{"c":1552.91,"h":1552.91,"l":1550,"n":423,"o":1551.5,"t":"2026-10-12T13:00:00Z","v":10285,"vw":1550.938677},{"c":1553.81,"h":1554.8,"l":1553.2,"n":237,"o":1553.2,"t":"2026-10-12T13:05:00Z","v":5520,"vw":1553.746002},{"c":1555.4435,"h":1555.52,"l":1554.15,"n":309,"o":1554.4,"t":"2026-10-12T13:10:00Z","v":6631,"vw":1554.944054},{"c":1551.24,"h":1555.8,"l":1550,"n":414,"o":1555.8,"t":"2026-10-12T13:15:00Z","v":9457,"vw":1552.245342},{"c":1549.59,"h":1551.8,"l":1548.94,"n":415,"o":1551,"t":"2026-10-12T13:20:00Z","v":3998,"vw":1550.179705},{"c":1538.24,"h":1550.99,"l":1537.13,"n":2344,"o":1550.99,"t":"2026-10-12T13:25:00Z","v":18325,"vw":1542.079473},{"c":1505.06,"h":1539.1,"l":1503.9,"n":31733,"o":1538.115,"t":"2026-10-12T13:30:00Z","v":502607,"vw":1518.937933},{"c":1511.175,"h":1516.9999,"l":1495,"n":29192,"o":1505.4685,"t":"2026-10-12T13:35:00Z","v":457671,"vw":1504.579707},{"c":1487.83,"h":1512.3799,"l":1485.19,"n":24962,"o":1510.01,"t":"2026-10-12T13:40:00Z","v":353509,"vw":1493.064292},{"c":1486.96,"h":1492.9255,"l":1482.03,"n":19585,"o":1487.8456,"t":"2026-10-12T13:45:00Z","v":288756,"vw":1486.475069},{"c":1476.82,"h":1487.78,"l":1473.5,"n":22628,"o":1487.06,"t":"2026-10-12T13:50:00Z","v":314743,"vw":1479.92048},{"c":1478.37,"h":1486.69,"l":1476.1301,"n":14145,"o":1476.915,"t":"2026-10-12T13:55:00Z","v":216832,"vw":1482.387019},{"c":1473.815,"h":1481.6336,"l":1473.0101,"n":12902,"o":1478.56,"t":"2026-10-12T14:00:00Z","v":160992,"vw":1476.991374},{"c":1475.505,"h":1480.87,"l":1472.49,"n":13094,"o":1473.83,"t":"2026-10-12T14:05:00Z","v":236562,"vw":1475.817532},{"c":1482.01,"h":1484,"l":1475,"n":11836,"o":1475.44,"t":"2026-10-12T14:10:00Z","v":145709,"vw":1480.100008},{"c":1480,"h":1485.2596,"l":1475.7833,"n":10066,"o":1481.43,"t":"2026-10-12T14:15:00Z","v":136978,"vw":1480.87285},{"c":1471.16,"h":1481.98,"l":1470.22,"n":10921,"o":1479.9751,"t":"2026-10-12T14:20:00Z","v":163479,"vw":1476.122362},{"c":1471.5,"h":1475.27,"l":1464.43,"n":15106,"o":1471.04,"t":"2026-10-12T14:25:00Z","v":222464,"vw":1468.534239},{"c":1469.51,"h":1472.27,"l":1466,"n":8311,"o":1471.385,"t":"2026-10-12T14:30:00Z","v":114335,"vw":1468.765546},{"c":1469.41,"h":1473.3999,"l":1468.047,"n":8199,"o":1469.9,"t":"2026-10-12T14:35:00Z","v":111594,"vw":1470.85157},{"c":1473.3,"h":1475.69,"l":1467.55,"n":7376,"o":1468.57,"t":"2026-10-12T14:40:00Z","v":99350,"vw":1472.515792},{"c":1470.01,"h":1474.92,"l":1470,"n":7413,"o":1473.9845,"t":"2026-10-12T14:45:00Z","v":102080,"vw":1473.036663},{"c":1476.055,"h":1476.42,"l":1470.0001,"n":5980,"o":1470.495,"t":"2026-10-12T14:50:00Z","v":88349,"vw":1473.096153},{"c":1478.5,"h":1479,"l":1472.68,"n":8642,"o":1476.3511,"t":"2026-10-12T14:55:00Z","v":146590,"vw":1476.392303},{"c":1477.49,"h":1481.38,"l":1476.23,"n":7147,"o":1478.54,"t":"2026-10-12T15:00:00Z","v":105397,"vw":1478.268858},{"c":1477.665,"h":1479.82,"l":1475.58,"n":5385,"o":1477.5546,"t":"2026-10-12T15:05:00Z","v":85707,"vw":1477.20401},{"c":1478.0167,"h":1478.27,"l":1474.48,"n":5817,"o":1477,"t":"2026-10-12T15:10:00Z","v":76247,"vw":1476.698937},{"c":1479.125,"h":1481.9,"l":1477,"n":5244,"o":1478,"t":"2026-10-12T15:15:00Z","v":68433,"vw":1479.439908},{"c":1481.0954,"h":1482.5,"l":1477.68,"n":4597,"o":1479.125,"t":"2026-10-12T15:20:00Z","v":57821,"vw":1479.981357},{"c":1480.405,"h":1485,"l":1479.6,"n":6087,"o":1480.89,"t":"2026-10-12T15:25:00Z","v":88799,"vw":1482.687569},{"c":1483.245,"h":1485,"l":1480.22,"n":5261,"o":1480.22,"t":"2026-10-12T15:30:00Z","v":80420,"vw":1483.312728},{"c":1486.59,"h":1487.9399,"l":1482.75,"n":5238,"o":1483.02,"t":"2026-10-12T15:35:00Z","v":104601,"vw":1484.966199},{"c":1487.416,"h":1487.99,"l":1483.5,"n":4756,"o":1486.58,"t":"2026-10-12T15:40:00Z","v":57398,"vw":1485.637711},{"c":1490.335,"h":1492,"l":1486.031,"n":6121,"o":1487.62,"t":"2026-10-12T15:45:00Z","v":106009,"vw":1488.88},{"c":1491.5208,"h":1491.83,"l":1488.71,"n":6110,"o":1490.48,"t":"2026-10-12T15:50:00Z","v":111849,"vw":1490.246301},{"c":1491.8,"h":1493.8199,"l":1490.5,"n":5044,"o":1491.315,"t":"2026-10-12T15:55:00Z","v":86167,"vw":1492.295833},{"c":1493.085,"h":1493.9931,"l":1490.94,"n":4251,"o":1491.9895,"t":"2026-10-12T16:00:00Z","v":53760,"vw":1492.419036},{"c":1491.69,"h":1496.8199,"l":1490.0301,"n":5632,"o":1493.4999,"t":"2026-10-12T16:05:00Z","v":84218,"vw":1494.186253},{"c":1491.27,"h":1492.7,"l":1490,"n":3982,"o":1491.33,"t":"2026-10-12T16:10:00Z","v":59610,"vw":1490.988213},{"c":1489.755,"h":1492.15,"l":1489,"n":4126,"o":1491.145,"t":"2026-10-12T16:15:00Z","v":68454,"vw":1490.599378},{"c":1489.51,"h":1494.5999,"l":1489.1701,"n":3831,"o":1490,"t":"2026-10-12T16:20:00Z","v":69344,"vw":1491.649671},{"c":1486.875,"h":1490.46,"l":1486.1398,"n":4154,"o":1489.71,"t":"2026-10-12T16:25:00Z","v":73781,"vw":1488.099224},{"c":1488.41,"h":1490,"l":1486.5,"n":2355,"o":1486.77,"t":"2026-10-12T16:30:00Z","v":40066,"vw":1488.417023},{"c":1489.365,"h":1489.9999,"l":1488.2,"n":2010,"o":1488.24,"t":"2026-10-12T16:35:00Z","v":24751,"vw":1489.096929},{"c":1491.38,"h":1492,"l":1489.62,"n":2359,"o":1489.62,"t":"2026-10-12T16:40:00Z","v":34527,"vw":1490.778778},{"c":1486.97,"h":1491.7318,"l":1486.49,"n":3635,"o":1491.55,"t":"2026-10-12T16:45:00Z","v":69718,"vw":1488.931913},{"c":1484.8081,"h":1487.19,"l":1483.432,"n":3322,"o":1486.515,"t":"2026-10-12T16:50:00Z","v":47868,"vw":1485.021334},{"c":1482.1421,"h":1485.42,"l":1481.8616,"n":3064,"o":1484.88,"t":"2026-10-12T16:55:00Z","v":52411,"vw":1483.32198},{"c":1485.13,"h":1487.9999,"l":1482.6,"n":2458,"o":1482.7,"t":"2026-10-12T17:00:00Z","v":37457,"vw":1485.13989},{"c":1487.315,"h":1487.99,"l":1484.74,"n":2144,"o":1484.74,"t":"2026-10-12T17:05:00Z","v":32339,"vw":1486.842955},{"c":1485.67,"h":1488.55,"l":1484.83,"n":2097,"o":1487.3301,"t":"2026-10-12T17:10:00Z","v":30551,"vw":1486.998648},{"c":1485.8,"h":1486.7212,"l":1484.8,"n":2148,"o":1485.605,"t":"2026-10-12T17:15:00Z","v":31614,"vw":1485.569213},{"c":1484.5,"h":1487.17,"l":1483.81,"n":1852,"o":1485.515,"t":"2026-10-12T17:20:00Z","v":28122,"vw":1485.349467},{"c":1481.74,"h":1485.8999,"l":1481.55,"n":2225,"o":1483.8532,"t":"2026-10-12T17:25:00Z","v":39362,"vw":1483.225486},{"c":1483.62,"h":1485,"l":1481.77,"n":2149,"o":1481.99,"t":"2026-10-12T17:30:00Z","v":33873,"vw":1482.994415},{"c":1484.71,"h":1485.9,"l":1483.27,"n":2007,"o":1483.27,"t":"2026-10-12T17:35:00Z","v":34859,"vw":1484.555178},{"c":1482.79,"h":1485.3,"l":1482.5319,"n":1983,"o":1485.16,"t":"2026-10-12T17:40:00Z","v":33143,"vw":1483.474875},{"c":1478.455,"h":1483.8,"l":1478.455,"n":4800,"o":1482.79,"t":"2026-10-12T17:45:00Z","v":97471,"vw":1481.509935},{"c":1482.0554,"h":1482.76,"l":1477.84,"n":3347,"o":1478.455,"t":"2026-10-12T17:50:00Z","v":54695,"vw":1480.499093},{"c":1480.78,"h":1482.2199,"l":1480.01,"n":3008,"o":1482,"t":"2026-10-12T17:55:00Z","v":58449,"vw":1481.007621},{"c":1480.7,"h":1482.17,"l":1478.12,"n":3268,"o":1480.876,"t":"2026-10-12T18:00:00Z","v":66585,"vw":1480.025802},{"c":1480.135,"h":1481.77,"l":1479.4301,"n":2239,"o":1480.89,"t":"2026-10-12T18:05:00Z","v":42048,"vw":1480.600393},{"c":1479.37,"h":1481,"l":1478.42,"n":2018,"o":1480.14,"t":"2026-10-12T18:10:00Z","v":30742,"vw":1479.902085},{"c":1479.015,"h":1480.5651,"l":1478.3834,"n":1800,"o":1479.0501,"t":"2026-10-12T18:15:00Z","v":26543,"vw":1479.428896},{"c":1481.09,"h":1481.8985,"l":1478.75,"n":1847,"o":1479.1985,"t":"2026-10-12T18:20:00Z","v":28622,"vw":1480.169703},{"c":1482.46,"h":1482.96,"l":1480.171,"n":2000,"o":1481.09,"t":"2026-10-12T18:25:00Z","v":34535,"vw":1481.743732},{"c":1481.96,"h":1482.9412,"l":1480.21,"n":2164,"o":1482.0897,"t":"2026-10-12T18:30:00Z","v":38862,"vw":1481.578627},{"c":1481.2648,"h":1482.27,"l":1479.4,"n":1885,"o":1481.47,"t":"2026-10-12T18:35:00Z","v":28820,"vw":1481.084432},{"c":1479.5548,"h":1481.7,"l":1478.8201,"n":1859,"o":1481.28,"t":"2026-10-12T18:40:00Z","v":26301,"vw":1480.577857},{"c":1478.5,"h":1480,"l":1477.8504,"n":2128,"o":1480,"t":"2026-10-12T18:45:00Z","v":33404,"vw":1478.626619},{"c":1479.29,"h":1480,"l":1476.34,"n":2981,"o":1478.2866,"t":"2026-10-12T18:50:00Z","v":46904,"vw":1478.133779},{"c":1479.11,"h":1480.17,"l":1477.44,"n":2289,"o":1479.2,"t":"2026-10-12T18:55:00Z","v":39185,"vw":1478.868603},{"c":1477.91,"h":1479.65,"l":1477.1301,"n":2514,"o":1478.7,"t":"2026-10-12T19:00:00Z","v":36361,"vw":1478.226937},{"c":1476.02,"h":1478.6854,"l":1475.85,"n":2824,"o":1477.88,"t":"2026-10-12T19:05:00Z","v":47640,"vw":1477.226392},{"c":1479.61,"h":1480.17,"l":1475.84,"n":2728,"o":1476.2,"t":"2026-10-12T19:10:00Z","v":55793,"vw":1477.633387},{"c":1480.395,"h":1480.8399,"l":1477.6049,"n":2955,"o":1479.8,"t":"2026-10-12T19:15:00Z","v":63203,"vw":1479.638096},{"c":1484.58,"h":1485.58,"l":1479.5,"n":4382,"o":1480.12,"t":"2026-10-12T19:20:00Z","v":133587,"vw":1483.044674},{"c":1490.265,"h":1491.79,"l":1484.33,"n":4994,"o":1484.46,"t":"2026-10-12T19:25:00Z","v":132596,"vw":1488.390614},{"c":1495.42,"h":1495.94,"l":1489.8601,"n":5236,"o":1490.424,"t":"2026-10-12T19:30:00Z","v":126067,"vw":1493.423054},{"c":1487.0791,"h":1497.94,"l":1486.465,"n":5685,"o":1495.125,"t":"2026-10-12T19:35:00Z","v":128355,"vw":1493.376854},{"c":1489.8499,"h":1490.098,"l":1484.2,"n":5922,"o":1487.305,"t":"2026-10-12T19:40:00Z","v":135003,"vw":1487.567948},{"c":1487.07,"h":1490.36,"l":1485.68,"n":4512,"o":1489.485,"t":"2026-10-12T19:45:00Z","v":100042,"vw":1488.21844},{"c":1489.725,"h":1491.73,"l":1486.46,"n":6270,"o":1486.71,"t":"2026-10-12T19:50:00Z","v":127035,"vw":1489.088627},{"c":1487.33,"h":1491,"l":1486.45,"n":9770,"o":1489.44,"t":"2026-10-12T19:55:00Z","v":191038,"vw":1487.833194},{"c":1484.01,"h":1487.33,"l":1483.86,"n":512,"o":1487.33,"t":"2026-10-12T20:00:00Z","v":544522,"vw":1487.321875},{"c":1484.5,"h":1486,"l":1483.8,"n":425,"o":1484.81,"t":"2026-10-12T20:05:00Z","v":33561,"vw":1484.155251},{"c":1485.03,"h":1485.29,"l":1483.7,"n":417,"o":1484.6,"t":"2026-10-12T20:10:00Z","v":6848,"vw":1484.338466},{"c":1484.7,"h":1485.3,"l":1484.03,"n":157,"o":1485.3,"t":"2026-10-12T20:15:00Z","v":2237,"vw":1484.561068},{"c":1484.15,"h":1484.75,"l":1482.3332,"n":248,"o":1484.6,"t":"2026-10-12T20:20:00Z","v":3107,"vw":1483.942596},{"c":1483.2,"h":1484.6461,"l":1483.01,"n":165,"o":1484.6461,"t":"2026-10-12T20:25:00Z","v":1236,"vw":1483.588165},{"c":1483.5874,"h":1484.549,"l":1483.4629,"n":96,"o":1484,"t":"2026-10-12T20:30:00Z","v":933,"vw":1484.015335},{"c":1487.33,"h":1487.33,"l":1483.6254,"n":80,"o":1483.6254,"t":"2026-10-12T20:35:00Z","v":1159,"vw":1484.202681},{"c":1484,"h":1484.5,"l":1484,"n":133,"o":1484.4181,"t":"2026-10-12T20:40:00Z","v":1330,"vw":1484.320692},{"c":1484.244,"h":1484.41,"l":1483.74,"n":107,"o":1483.74,"t":"2026-10-12T20:45:00Z","v":879,"vw":1484.174667},{"c":1483.6726,"h":1484.67,"l":1483.6726,"n":103,"o":1484.02,"t":"2026-10-12T20:50:00Z","v":21349,"vw":1484.040521},{"c":1484,"h":1484.71,"l":1483.8102,"n":56,"o":1483.8102,"t":"2026-10-12T20:55:00Z","v":579,"vw":1484.101302},{"c":1484.47,"h":1484.47,"l":1484,"n":34,"o":1484,"t":"2026-10-12T21:00:00Z","v":334,"vw":1484.224138},{"c":1484.36,"h":1484.47,"l":1484.1868,"n":113,"o":1484.47,"t":"2026-10-12T21:05:00Z","v":734,"vw":1484.354496},{"c":1484.36,"h":1484.36,"l":1484.2,"n":127,"o":1484.36,"t":"2026-10-12T21:10:00Z","v":965,"vw":1484.343252},{"c":1483.17,"h":1484.52,"l":1483.17,"n":219,"o":1484.09,"t":"2026-10-12T21:15:00Z","v":4666,"vw":1484.072902},{"c":1482,"h":1483,"l":1481.75,"n":228,"o":1482.24,"t":"2026-10-12T21:20:00Z","v":2150,"vw":1482.101776},{"c":1481.3738,"h":1483.03,"l":1480.05,"n":151,"o":1481.0101,"t":"2026-10-12T21:25:00Z","v":1409,"vw":1481.102998},{"c":1481.1258,"h":1482.94,"l":1480.1,"n":125,"o":1480.1,"t":"2026-10-12T21:30:00Z","v":1473,"vw":1481.004977},{"c":1480.5,"h":1482.6816,"l":1480.5,"n":81,"o":1482,"t":"2026-10-12T21:35:00Z","v":1224,"vw":1481.384215},{"c":1480.1354,"h":1481.8,"l":1480.07,"n":38,"o":1481.8,"t":"2026-10-12T21:40:00Z","v":995,"vw":1480.622358},{"c":1478.01,"h":1480.2986,"l":1478.01,"n":355,"o":1480.2986,"t":"2026-10-12T21:45:00Z","v":2963,"vw":1479.048382},{"c":1476.99,"h":1478.28,"l":1476.6,"n":256,"o":1478.09,"t":"2026-10-12T21:50:00Z","v":2886,"vw":1477.479607},{"c":1477.69,"h":1477.8,"l":1476,"n":229,"o":1476.3,"t":"2026-10-12T21:55:00Z","v":1900,"vw":1476.733665},{"c":1478.42,"h":1479.9999,"l":1478,"n":147,"o":1479.9999,"t":"2026-10-12T22:00:00Z","v":1252,"vw":1478.470421},{"c":1479.41,"h":1480.9997,"l":1478.01,"n":157,"o":1479.42,"t":"2026-10-12T22:05:00Z","v":2700,"vw":1479.391396},{"c":1478.62,"h":1479.5,"l":1478.62,"n":58,"o":1479.03,"t":"2026-10-12T22:10:00Z","v":398,"vw":1478.995975},{"c":1478.41,"h":1478.81,"l":1478.2226,"n":60,"o":1478.8,"t":"2026-10-12T22:15:00Z","v":481,"vw":1478.551179},{"c":1478.3232,"h":1479,"l":1478.1,"n":56,"o":1479,"t":"2026-10-12T22:20:00Z","v":719,"vw":1478.798552},{"c":1477.52,"h":1478.73,"l":1477.52,"n":111,"o":1478.73,"t":"2026-10-12T22:25:00Z","v":929,"vw":1478.039606},{"c":1477,"h":1478,"l":1477,"n":70,"o":1478,"t":"2026-10-12T22:30:00Z","v":432,"vw":1477.473684},{"c":1475.13,"h":1477.3069,"l":1475,"n":556,"o":1476.99,"t":"2026-10-12T22:35:00Z","v":4508,"vw":1475.640707},{"c":1475.3,"h":1475.51,"l":1474.65,"n":378,"o":1475.02,"t":"2026-10-12T22:40:00Z","v":2996,"vw":1475.223777},{"c":1471.79,"h":1474.96,"l":1471.79,"n":515,"o":1474.66,"t":"2026-10-12T22:45:00Z","v":2760,"vw":1473.365335},{"c":1472.24,"h":1473.6,"l":1471.01,"n":421,"o":1471.6,"t":"2026-10-12T22:50:00Z","v":3937,"vw":1472.563915},{"c":1471.55,"h":1472.99,"l":1471.55,"n":215,"o":1472.5,"t":"2026-10-12T22:55:00Z","v":1992,"vw":1472.458756},{"c":1468.25,"h":1473,"l":1468,"n":1310,"o":1471.3,"t":"2026-10-12T23:00:00Z","v":8087,"vw":1470.339795},{"c":1466.04,"h":1468.03,"l":1465.01,"n":1108,"o":1468.03,"t":"2026-10-12T23:05:00Z","v":10755,"vw":1466.032509},{"c":1461.7099,"h":1465.01,"l":1461.27,"n":1663,"o":1465.01,"t":"2026-10-12T23:10:00Z","v":12626,"vw":1463.660563},{"c":1460.01,"h":1462.7,"l":1460,"n":858,"o":1461.02,"t":"2026-10-12T23:15:00Z","v":6928,"vw":1461.398804},{"c":1461.51,"h":1462.45,"l":1460,"n":691,"o":1460.03,"t":"2026-10-12T23:20:00Z","v":6451,"vw":1460.801513},{"c":1461.06,"h":1462.15,"l":1460.8,"n":407,"o":1461.6,"t":"2026-10-12T23:25:00Z","v":3613,"vw":1461.478438},{"c":1457,"h":1460.7,"l":1456.17,"n":1221,"o":1460.7,"t":"2026-10-12T23:30:00Z","v":10353,"vw":1458.114226},{"c":1458.58,"h":1459.69,"l":1456.32,"n":450,"o":1456.496,"t":"2026-10-12T23:35:00Z","v":4028,"vw":1458.159828},{"c":1456.6,"h":1459.7664,"l":1456,"n":567,"o":1458.6,"t":"2026-10-12T23:40:00Z","v":6404,"vw":1457.146136},{"c":1456.01,"h":1457,"l":1455.58,"n":441,"o":1456.7,"t":"2026-10-12T23:45:00Z","v":5181,"vw":1456.218053},{"c":1455,"h":1456.6,"l":1454,"n":686,"o":1456.2,"t":"2026-10-12T23:50:00Z","v":9058,"vw":1455.664702},{"c":1454,"h":1456.3,"l":1453.001,"n":655,"o":1456,"t":"2026-10-12T23:55:00Z","v":9538,"vw":1455.138513},{"c":1441,"h":1450,"l":1421.22,"n":20399,"o":1436.9,"t":"2026-10-13T08:00:00Z","v":129590,"vw":1438.077417},{"c":1442,"h":1445.21,"l":1423.43,"n":867,"o":1441.88,"t":"2026-10-13T08:05:00Z","v":7185,"vw":1441.084088},{"c":1441.77,"h":1443.63,"l":1440.42,"n":260,"o":1442.62,"t":"2026-10-13T08:10:00Z","v":1692,"vw":1442.453763},{"c":1441.99,"h":1442.77,"l":1440.4,"n":509,"o":1442.77,"t":"2026-10-13T08:15:00Z","v":4551,"vw":1441.66908},{"c":1442.11,"h":1443.5,"l":1440,"n":491,"o":1442.16,"t":"2026-10-13T08:20:00Z","v":5310,"vw":1441.229663},{"c":1445,"h":1445.99,"l":1442.41,"n":554,"o":1442.41,"t":"2026-10-13T08:25:00Z","v":4295,"vw":1444.048643},{"c":1442.99,"h":1445.9317,"l":1442.69,"n":329,"o":1445.68,"t":"2026-10-13T08:30:00Z","v":3116,"vw":1444.382876},{"c":1444.16,"h":1445.67,"l":1442.94,"n":275,"o":1443.3,"t":"2026-10-13T08:35:00Z","v":2968,"vw":1443.992153},{"c":1446.42,"h":1446.82,"l":1443.44,"n":336,"o":1443.44,"t":"2026-10-13T08:40:00Z","v":2564,"vw":1445.403872},{"c":1448.29,"h":1449.98,"l":1447.92,"n":279,"o":1448,"t":"2026-10-13T08:45:00Z","v":2616,"vw":1448.649343},{"c":1446.5,"h":1448.28,"l":1446.0235,"n":193,"o":1448.28,"t":"2026-10-13T08:50:00Z","v":2037,"vw":1447.794459},{"c":1446,"h":1446.78,"l":1445.95,"n":166,"o":1446,"t":"2026-10-13T08:55:00Z","v":1691,"vw":1446.244816},{"c":1443.28,"h":1445.39,"l":1443.28,"n":208,"o":1445.39,"t":"2026-10-13T09:00:00Z","v":1332,"vw":1444.554669},{"c":1446.87,"h":1446.87,"l":1441.28,"n":232,"o":1443,"t":"2026-10-13T09:05:00Z","v":1711,"vw":1443.635272},{"c":1445.8,"h":1446.6,"l":1445.8,"n":44,"o":1446.6,"t":"2026-10-13T09:10:00Z","v":354,"vw":1446.070199},{"c":1445.01,"h":1446.29,"l":1444,"n":107,"o":1446.29,"t":"2026-10-13T09:15:00Z","v":845,"vw":1444.764677},{"c":1441.29,"h":1443,"l":1441,"n":126,"o":1443,"t":"2026-10-13T09:20:00Z","v":874,"vw":1441.881972},{"c":1441.5,"h":1442,"l":1441,"n":199,"o":1441,"t":"2026-10-13T09:25:00Z","v":2511,"vw":1441.467881},{"c":1438,"h":1440,"l":1438,"n":397,"o":1440,"t":"2026-10-13T09:30:00Z","v":5569,"vw":1439.281167},{"c":1439,"h":1439,"l":1436,"n":224,"o":1436,"t":"2026-10-13T09:35:00Z","v":1685,"vw":1437.259603},{"c":1433.01,"h":1438.99,"l":1433.01,"n":335,"o":1438.99,"t":"2026-10-13T09:40:00Z","v":1925,"vw":1436.145807},{"c":1431.88,"h":1433.26,"l":1431.1,"n":319,"o":1432,"t":"2026-10-13T09:45:00Z","v":2778,"vw":1431.731689},{"c":1433.8,"h":1434,"l":1432,"n":119,"o":1432,"t":"2026-10-13T09:50:00Z","v":1326,"vw":1433.766069},{"c":1435.22,"h":1435.62,"l":1434.41,"n":160,"o":1434.9023,"t":"2026-10-13T09:55:00Z","v":1318,"vw":1434.894165},{"c":1432.48,"h":1436.01,"l":1432,"n":228,"o":1436,"t":"2026-10-13T10:00:00Z","v":1625,"vw":1434.155167},{"c":1431,"h":1433.58,"l":1430.01,"n":255,"o":1433.58,"t":"2026-10-13T10:05:00Z","v":2044,"vw":1431.15595},{"c":1430.1781,"h":1431.99,"l":1430.0079,"n":201,"o":1430.0079,"t":"2026-10-13T10:10:00Z","v":1853,"vw":1430.695111},{"c":1429.21,"h":1430.5,"l":1427.88,"n":522,"o":1430.5,"t":"2026-10-13T10:15:00Z","v":3475,"vw":1428.935461},{"c":1429.52,"h":1431,"l":1429.52,"n":204,"o":1430.58,"t":"2026-10-13T10:20:00Z","v":1741,"vw":1430.762427},{"c":1430.1,"h":1430.1,"l":1428.28,"n":173,"o":1429.08,"t":"2026-10-13T10:25:00Z","v":2395,"vw":1429.827424},{"c":1430.1,"h":1430.13,"l":1428.9399,"n":170,"o":1428.9399,"t":"2026-10-13T10:30:00Z","v":1707,"vw":1429.267035},{"c":1429,"h":1430.5162,"l":1429,"n":102,"o":1429.61,"t":"2026-10-13T10:35:00Z","v":839,"vw":1429.708913},{"c":1427,"h":1429.1,"l":1427,"n":311,"o":1428,"t":"2026-10-13T10:40:00Z","v":2993,"vw":1427.516211},{"c":1429.5,"h":1430.68,"l":1427,"n":199,"o":1427,"t":"2026-10-13T10:45:00Z","v":1689,"vw":1428.610313},{"c":1427.5,"h":1429.9997,"l":1427.48,"n":242,"o":1428,"t":"2026-10-13T10:50:00Z","v":2482,"vw":1428.764559},{"c":1427.51,"h":1428.57,"l":1426.01,"n":265,"o":1428,"t":"2026-10-13T10:55:00Z","v":2416,"vw":1427.91301},{"c":1413,"h":1427.99,"l":1408.52,"n":4345,"o":1427.17,"t":"2026-10-13T11:00:00Z","v":46458,"vw":1416.220585},{"c":1414.01,"h":1417,"l":1412,"n":1117,"o":1412,"t":"2026-10-13T11:05:00Z","v":15882,"vw":1414.663995},{"c":1415.01,"h":1416.45,"l":1414,"n":745,"o":1414.05,"t":"2026-10-13T11:10:00Z","v":11224,"vw":1415.291916},{"c":1410,"h":1417,"l":1410,"n":1177,"o":1415.5,"t":"2026-10-13T11:15:00Z","v":16549,"vw":1413.389349},{"c":1418.5,"h":1418.5,"l":1410,"n":934,"o":1410,"t":"2026-10-13T11:20:00Z","v":10127,"vw":1414.726272},{"c":1419,"h":1420.3,"l":1417.02,"n":745,"o":1419.1482,"t":"2026-10-13T11:25:00Z","v":11514,"vw":1418.88391},{"c":1418.28,"h":1420.6279,"l":1418.28,"n":677,"o":1419.6788,"t":"2026-10-13T11:30:00Z","v":9368,"vw":1419.43504},{"c":1420.95,"h":1422,"l":1418,"n":491,"o":1418,"t":"2026-10-13T11:35:00Z","v":6554,"vw":1420.133809},{"c":1418.4259,"h":1420.4,"l":1417.35,"n":512,"o":1420.4,"t":"2026-10-13T11:40:00Z","v":4664,"vw":1418.549096},{"c":1420,"h":1421,"l":1419.56,"n":385,"o":1419.88,"t":"2026-10-13T11:45:00Z","v":3784,"vw":1420.086313},{"c":1417,"h":1419.01,"l":1417,"n":479,"o":1419.01,"t":"2026-10-13T11:50:00Z","v":5860,"vw":1418.374769},{"c":1416.76,"h":1417,"l":1415.0709,"n":476,"o":1416.35,"t":"2026-10-13T11:55:00Z","v":6489,"vw":1416.308997},{"c":1416,"h":1416.57,"l":1413,"n":808,"o":1416.12,"t":"2026-10-13T12:00:00Z","v":8108,"vw":1414.789169},{"c":1421.01,"h":1421.5,"l":1416,"n":1576,"o":1416.5,"t":"2026-10-13T12:05:00Z","v":27892,"vw":1419.883267},{"c":1420.3307,"h":1421.75,"l":1417.32,"n":1195,"o":1421.01,"t":"2026-10-13T12:10:00Z","v":19585,"vw":1420.612674},{"c":1425.01,"h":1426,"l":1421.9049,"n":1431,"o":1421.9049,"t":"2026-10-13T12:15:00Z","v":27423,"vw":1424.914765},{"c":1420.62,"h":1426,"l":1419.2,"n":1065,"o":1425.01,"t":"2026-10-13T12:20:00Z","v":18054,"vw":1423.608824},{"c":1420,"h":1422,"l":1420,"n":344,"o":1420.05,"t":"2026-10-13T12:25:00Z","v":4323,"vw":1420.841682},{"c":1417.47,"h":1421.5,"l":1416.06,"n":1122,"o":1421,"t":"2026-10-13T12:30:00Z","v":31417,"vw":1420.05365},{"c":1417.5,"h":1421.47,"l":1416.03,"n":737,"o":1416.1009,"t":"2026-10-13T12:35:00Z","v":9947,"vw":1418.055031},{"c":1418.01,"h":1422.5,"l":1416.01,"n":741,"o":1417.02,"t":"2026-10-13T12:40:00Z","v":10981,"vw":1418.846059},{"c":1417.77,"h":1419.9999,"l":1411,"n":1626,"o":1419.9999,"t":"2026-10-13T12:45:00Z","v":26753,"vw":1415.850422},{"c":1416.7,"h":1418.6266,"l":1415,"n":591,"o":1415.0001,"t":"2026-10-13T12:50:00Z","v":5947,"vw":1416.760386},{"c":1418,"h":1418,"l":1415.01,"n":633,"o":1416.7,"t":"2026-10-13T12:55:00Z","v":16977,"vw":1417.168319},{"c":1416.88,"h":1418.3574,"l":1416,"n":501,"o":1418.01,"t":"2026-10-13T13:00:00Z","v":5906,"vw":1416.919513},{"c":1420.01,"h":1420.92,"l":1416,"n":729,"o":1417,"t":"2026-10-13T13:05:00Z","v":13882,"vw":1417.563173},{"c":1425.154,"h":1426,"l":1420.01,"n":1208,"o":1420.01,"t":"2026-10-13T13:10:00Z","v":14388,"vw":1422.983903},{"c":1421.22,"h":1425.9,"l":1420.05,"n":1330,"o":1425.06,"t":"2026-10-13T13:15:00Z","v":20720,"vw":1423.634528},{"c":1421.2095,"h":1423.94,"l":1420.5,"n":655,"o":1421,"t":"2026-10-13T13:20:00Z","v":6474,"vw":1421.808906},{"c":1406,"h":1421.2,"l":1403,"n":3565,"o":1420,"t":"2026-10-13T13:25:00Z","v":43759,"vw":1412.022783},{"c":1420.95,"h":1434.54,"l":1401.01,"n":32613,"o":1406.225,"t":"2026-10-13T13:30:00Z","v":591034,"vw":1416.633687},{"c":1432.7999,"h":1432.7999,"l":1411.7101,"n":14739,"o":1420.7125,"t":"2026-10-13T13:35:00Z","v":264487,"vw":1422.774088},{"c":1431.9,"h":1442,"l":1423.4,"n":15775,"o":1431.6,"t":"2026-10-13T13:40:00Z","v":284489,"vw":1432.553675},{"c":1431,"h":1439.1,"l":1429.3333,"n":8626,"o":1431.93,"t":"2026-10-13T13:45:00Z","v":166236,"vw":1433.244287},{"c":1429.485,"h":1437.6386,"l":1425.58,"n":9480,"o":1431.02,"t":"2026-10-13T13:50:00Z","v":171194,"vw":1430.212897},{"c":1426.335,"h":1429.295,"l":1422.5,"n":7382,"o":1429.04,"t":"2026-10-13T13:55:00Z","v":132692,"vw":1426.00389},{"c":1434.72,"h":1437.4976,"l":1425.11,"n":8291,"o":1426.78,"t":"2026-10-13T14:00:00Z","v":144845,"vw":1432.071097},{"c":1449.022,"h":1449.668,"l":1433.97,"n":9418,"o":1433.97,"t":"2026-10-13T14:05:00Z","v":186813,"vw":1441.561728},{"c":1456.54,"h":1461,"l":1447.2701,"n":12417,"o":1449.095,"t":"2026-10-13T14:10:00Z","v":250215,"vw":1454.60414},{"c":1452.14,"h":1463.2899,"l":1448.88,"n":10597,"o":1456.24,"t":"2026-10-13T14:15:00Z","v":213957,"vw":1456.337219},{"c":1454.945,"h":1457.973,"l":1449.4293,"n":7037,"o":1451.5,"t":"2026-10-13T14:20:00Z","v":135476,"vw":1453.167218},{"c":1451.825,"h":1457.15,"l":1448.43,"n":6002,"o":1455.48,"t":"2026-10-13T14:25:00Z","v":108949,"vw":1452.769055},{"c":1452.47,"h":1452.5,"l":1443,"n":7286,"o":1451.825,"t":"2026-10-13T14:30:00Z","v":131299,"vw":1447.554563},{"c":1452.565,"h":1455,"l":1446.575,"n":6248,"o":1452.23,"t":"2026-10-13T14:35:00Z","v":115713,"vw":1452.119955},{"c":1453.914,"h":1457,"l":1450.1262,"n":6329,"o":1452.5401,"t":"2026-10-13T14:40:00Z","v":82807,"vw":1453.70942},{"c":1446.005,"h":1454.91,"l":1445.4107,"n":4996,"o":1453.8,"t":"2026-10-13T14:45:00Z","v":71380,"vw":1449.027862},{"c":1434.1649,"h":1445.97,"l":1434,"n":8222,"o":1445.71,"t":"2026-10-13T14:50:00Z","v":138762,"vw":1439.074171},{"c":1435.435,"h":1436.57,"l":1430.5401,"n":7617,"o":1434.6485,"t":"2026-10-13T14:55:00Z","v":139694,"vw":1433.545123},{"c":1437.3,"h":1439.2656,"l":1434.4094,"n":5521,"o":1435.1,"t":"2026-10-13T15:00:00Z","v":102353,"vw":1436.534973},{"c":1437.715,"h":1439.99,"l":1436,"n":4167,"o":1436.63,"t":"2026-10-13T15:05:00Z","v":60990,"vw":1437.601383},{"c":1441.23,"h":1442.7499,"l":1436.66,"n":4526,"o":1437.44,"t":"2026-10-13T15:10:00Z","v":71573,"vw":1440.340157},{"c":1438.05,"h":1441.74,"l":1438,"n":3834,"o":1441.485,"t":"2026-10-13T15:15:00Z","v":48329,"vw":1439.717765},{"c":1436.71,"h":1439.5,"l":1435.86,"n":4420,"o":1438.49,"t":"2026-10-13T15:20:00Z","v":105939,"vw":1437.630953},{"c":1432.279,"h":1438.2199,"l":1432,"n":4908,"o":1436.7,"t":"2026-10-13T15:25:00Z","v":76029,"vw":1435.507052},{"c":1434.4923,"h":1436.01,"l":1432.6,"n":4384,"o":1432.6,"t":"2026-10-13T15:30:00Z","v":62958,"vw":1434.080769},{"c":1435.59,"h":1436.8099,"l":1433.28,"n":4033,"o":1434.86,"t":"2026-10-13T15:35:00Z","v":55013,"vw":1435.130837},{"c":1439.99,"h":1441.54,"l":1435.0001,"n":4283,"o":1435.43,"t":"2026-10-13T15:40:00Z","v":68079,"vw":1438.877724},{"c":1437.53,"h":1440,"l":1435.79,"n":3774,"o":1440,"t":"2026-10-13T15:45:00Z","v":61910,"vw":1437.472778},{"c":1439.365,"h":1439.52,"l":1436.41,"n":3128,"o":1437.065,"t":"2026-10-13T15:50:00Z","v":37004,"vw":1437.939591},{"c":1442.81,"h":1443.6299,"l":1438.01,"n":3909,"o":1439.09,"t":"2026-10-13T15:55:00Z","v":64726,"vw":1441.085391},{"c":1449.33,"h":1452.4973,"l":1441.32,"n":5616,"o":1442.81,"t":"2026-10-13T16:00:00Z","v":102140,"vw":1447.451796},{"c":1448.015,"h":1449.495,"l":1446.0688,"n":3247,"o":1449.495,"t":"2026-10-13T16:05:00Z","v":40157,"vw":1447.609402},{"c":1450.115,"h":1452,"l":1447.63,"n":3556,"o":1447.64,"t":"2026-10-13T16:10:00Z","v":54619,"vw":1450.373104},{"c":1456.805,"h":1457.08,"l":1449.85,"n":4012,"o":1449.856,"t":"2026-10-13T16:15:00Z","v":68665,"vw":1454.756399},{"c":1457.495,"h":1457.7558,"l":1453.8254,"n":3899,"o":1456.8275,"t":"2026-10-13T16:20:00Z","v":57617,"vw":1456.119456},{"c":1460.275,"h":1461.789,"l":1455.0922,"n":4526,"o":1457.49,"t":"2026-10-13T16:25:00Z","v":82052,"vw":1459.322681},{"c":1460.925,"h":1463.99,"l":1459.4306,"n":4674,"o":1460.31,"t":"2026-10-13T16:30:00Z","v":85171,"vw":1462.211343},{"c":1462.34,"h":1464.8299,"l":1459.63,"n":3550,"o":1461.3767,"t":"2026-10-13T16:35:00Z","v":62078,"vw":1462.122379},{"c":1457.552,"h":1463.295,"l":1456.6401,"n":3267,"o":1462.4287,"t":"2026-10-13T16:40:00Z","v":61915,"vw":1459.718218},{"c":1458.12,"h":1461.7599,"l":1457.01,"n":3209,"o":1457.325,"t":"2026-10-13T16:45:00Z","v":62578,"vw":1459.07996},{"c":1455.44,"h":1458.2,"l":1452.75,"n":2965,"o":1457.63,"t":"2026-10-13T16:50:00Z","v":50090,"vw":1455.373669},{"c":1451.66,"h":1458.16,"l":1451.5047,"n":2754,"o":1455.2001,"t":"2026-10-13T16:55:00Z","v":39870,"vw":1454.694914},{"c":1452.026,"h":1453.5,"l":1449.09,"n":3251,"o":1451.665,"t":"2026-10-13T17:00:00Z","v":48467,"vw":1450.920688},{"c":1454.365,"h":1456.3,"l":1451.8,"n":3122,"o":1451.9,"t":"2026-10-13T17:05:00Z","v":52823,"vw":1454.56184},{"c":1455.07,"h":1456.43,"l":1453.55,"n":2183,"o":1454.04,"t":"2026-10-13T17:10:00Z","v":25156,"vw":1455.007855},{"c":1450.4,"h":1455.6599,"l":1450.4,"n":2576,"o":1454.8555,"t":"2026-10-13T17:15:00Z","v":37736,"vw":1453.009412},{"c":1443.11,"h":1450.487,"l":1442.81,"n":4067,"o":1450,"t":"2026-10-13T17:20:00Z","v":78311,"vw":1446.46759},{"c":1442.51,"h":1444.9999,"l":1442,"n":2996,"o":1443.43,"t":"2026-10-13T17:25:00Z","v":55932,"vw":1443.415836},{"c":1446.25,"h":1447.1973,"l":1441.1801,"n":2529,"o":1442,"t":"2026-10-13T17:30:00Z","v":39469,"vw":1444.830301},{"c":1448.55,"h":1449.03,"l":1445.72,"n":2319,"o":1445.7268,"t":"2026-10-13T17:35:00Z","v":37762,"vw":1447.58057},{"c":1447.86,"h":1448.47,"l":1446.07,"n":2003,"o":1448.3256,"t":"2026-10-13T17:40:00Z","v":20802,"vw":1447.266088},{"c":1447.545,"h":1450,"l":1445.7376,"n":2395,"o":1447.57,"t":"2026-10-13T17:45:00Z","v":29413,"vw":1448.171998},{"c":1444.68,"h":1448.4,"l":1442.81,"n":2400,"o":1447.445,"t":"2026-10-13T17:50:00Z","v":35641,"vw":1445.174996},{"c":1446.54,"h":1446.66,"l":1442.9412,"n":2017,"o":1444.605,"t":"2026-10-13T17:55:00Z","v":25657,"vw":1444.913983},{"c":1442.985,"h":1447.6975,"l":1441.91,"n":2156,"o":1447.07,"t":"2026-10-13T18:00:00Z","v":29697,"vw":1445.262428},{"c":1446.532,"h":1448.15,"l":1442.21,"n":3852,"o":1442.985,"t":"2026-10-13T18:05:00Z","v":68036,"vw":1445.259673},{"c":1449.2999,"h":1449.34,"l":1444.3887,"n":1991,"o":1446.688,"t":"2026-10-13T18:10:00Z","v":34253,"vw":1447.558968},{"c":1446.04,"h":1449.3,"l":1444.6137,"n":2195,"o":1449.3,"t":"2026-10-13T18:15:00Z","v":43728,"vw":1445.932889},{"c":1445.97,"h":1447,"l":1443.0801,"n":2425,"o":1446.06,"t":"2026-10-13T18:20:00Z","v":37631,"vw":1445.561724},{"c":1448.395,"h":1451.99,"l":1445.14,"n":2433,"o":1445.41,"t":"2026-10-13T18:25:00Z","v":48854,"vw":1448.80781},{"c":1449.46,"h":1451.9999,"l":1447.86,"n":2089,"o":1448.11,"t":"2026-10-13T18:30:00Z","v":34268,"vw":1449.583041},{"c":1446.5,"h":1449.575,"l":1445.445,"n":2386,"o":1449.36,"t":"2026-10-13T18:35:00Z","v":33181,"vw":1447.017615},{"c":1448,"h":1448,"l":1445.7401,"n":1843,"o":1446.33,"t":"2026-10-13T18:40:00Z","v":25803,"vw":1447.193238},{"c":1446.18,"h":1448.3052,"l":1444.45,"n":2290,"o":1447.6,"t":"2026-10-13T18:45:00Z","v":38000,"vw":1446.423864},{"c":1445.385,"h":1446.7883,"l":1444.2538,"n":1969,"o":1446.05,"t":"2026-10-13T18:50:00Z","v":29258,"vw":1445.479685},{"c":1445.76,"h":1448.0566,"l":1445.02,"n":1976,"o":1445.38,"t":"2026-10-13T18:55:00Z","v":34295,"vw":1446.650535},{"c":1445.3101,"h":1449.362,"l":1445.0201,"n":2340,"o":1445.28,"t":"2026-10-13T19:00:00Z","v":38164,"vw":1447.390169},{"c":1447.68,"h":1449,"l":1445.58,"n":2329,"o":1445.82,"t":"2026-10-13T19:05:00Z","v":32454,"vw":1447.568502},{"c":1449.005,"h":1449.35,"l":1447.49,"n":2454,"o":1447.925,"t":"2026-10-13T19:10:00Z","v":35382,"vw":1448.478473},{"c":1450.73,"h":1451.47,"l":1448.06,"n":2758,"o":1448.95,"t":"2026-10-13T19:15:00Z","v":53989,"vw":1449.706851},{"c":1451.005,"h":1452.31,"l":1449.04,"n":2906,"o":1450.4767,"t":"2026-10-13T19:20:00Z","v":61683,"vw":1450.743615},{"c":1452.64,"h":1454.9165,"l":1450.62,"n":3644,"o":1451.115,"t":"2026-10-13T19:25:00Z","v":68930,"vw":1452.982979},{"c":1457.87,"h":1458.2,"l":1452,"n":4015,"o":1452.4017,"t":"2026-10-13T19:30:00Z","v":83952,"vw":1455.869232},{"c":1454.91,"h":1459.17,"l":1454.13,"n":3647,"o":1457.68,"t":"2026-10-13T19:35:00Z","v":77893,"vw":1456.374448},{"c":1455.435,"h":1458.5,"l":1453.0001,"n":4135,"o":1454.91,"t":"2026-10-13T19:40:00Z","v":68100,"vw":1456.040243},{"c":1458.31,"h":1458.5832,"l":1453.4638,"n":3706,"o":1455.435,"t":"2026-10-13T19:45:00Z","v":69347,"vw":1456.124725},{"c":1471.665,"h":1472.095,"l":1457.71,"n":10096,"o":1457.97,"t":"2026-10-13T19:50:00Z","v":204531,"vw":1464.766846},{"c":1482.48,"h":1484,"l":1471.2,"n":16758,"o":1471.2,"t":"2026-10-13T19:55:00Z","v":373097,"vw":1481.268619},{"c":1491.03,"h":1497.77,"l":1479,"n":3681,"o":1482.33,"t":"2026-10-13T20:00:00Z","v":530761,"vw":1483.398723},{"c":1488.2,"h":1496.98,"l":1454.8988,"n":2361,"o":1491.05,"t":"2026-10-13T20:05:00Z","v":34773,"vw":1490.758242},{"c":1489.5,"h":1490.69,"l":1486.2,"n":774,"o":1488.2,"t":"2026-10-13T20:10:00Z","v":11731,"vw":1488.48917},{"c":1484.44,"h":1489.07,"l":1483.354,"n":676,"o":1489.07,"t":"2026-10-13T20:15:00Z","v":8080,"vw":1486.200316},{"c":1484.1378,"h":1485,"l":1483,"n":521,"o":1483.5,"t":"2026-10-13T20:20:00Z","v":3896,"vw":1483.768678},{"c":1484,"h":1485.4137,"l":1482.5,"n":309,"o":1484,"t":"2026-10-13T20:25:00Z","v":5004,"vw":1483.84093},{"c":1481.3,"h":1484.9,"l":1480.4042,"n":450,"o":1484.27,"t":"2026-10-13T20:30:00Z","v":5006,"vw":1482.79224},{"c":1481,"h":1481,"l":1478.96,"n":420,"o":1480,"t":"2026-10-13T20:35:00Z","v":5887,"vw":1479.851505},{"c":1478.5,"h":1481.7908,"l":1477.6,"n":557,"o":1481.7908,"t":"2026-10-13T20:40:00Z","v":10976,"vw":1479.20327},{"c":1478.5,"h":1478.5,"l":1477.79,"n":267,"o":1478.5,"t":"2026-10-13T20:45:00Z","v":5130,"vw":1478.343827},{"c":1478.5,"h":1478.5,"l":1477.06,"n":191,"o":1478.5,"t":"2026-10-13T20:50:00Z","v":2308,"vw":1478.307657},{"c":1477.7,"h":1478.5,"l":1477.36,"n":191,"o":1478.5,"t":"2026-10-13T20:55:00Z","v":15159,"vw":1477.874046},{"c":1478.4225,"h":1478.4225,"l":1477,"n":203,"o":1477.3,"t":"2026-10-13T21:00:00Z","v":1997,"vw":1477.609215},{"c":1476.7736,"h":1478.5,"l":1476.7736,"n":167,"o":1478.4225,"t":"2026-10-13T21:05:00Z","v":1919,"vw":1477.918102},{"c":1476.06,"h":1477,"l":1475.493,"n":241,"o":1477,"t":"2026-10-13T21:10:00Z","v":5018,"vw":1476.16188},{"c":1477.52,"h":1477.52,"l":1476,"n":98,"o":1476.3,"t":"2026-10-13T21:15:00Z","v":1708,"vw":1476.689706},{"c":1480,"h":1480,"l":1477,"n":243,"o":1477.01,"t":"2026-10-13T21:20:00Z","v":4816,"vw":1478.238203},{"c":1480.8,"h":1480.8,"l":1479.0816,"n":134,"o":1480.58,"t":"2026-10-13T21:25:00Z","v":1828,"vw":1479.931878},{"c":1483,"h":1483,"l":1480.04,"n":184,"o":1480.04,"t":"2026-10-13T21:30:00Z","v":1957,"vw":1482.259264},{"c":1483,"h":1484,"l":1482.53,"n":151,"o":1483.9999,"t":"2026-10-13T21:35:00Z","v":2548,"vw":1483.263511},{"c":1481.45,"h":1483.49,"l":1481.45,"n":112,"o":1483,"t":"2026-10-13T21:40:00Z","v":2212,"vw":1482.307631},{"c":1483.17,"h":1483.17,"l":1480.2,"n":187,"o":1481.41,"t":"2026-10-13T21:45:00Z","v":1856,"vw":1481.385705},{"c":1483.6,"h":1484.49,"l":1483.6,"n":73,"o":1484,"t":"2026-10-13T21:50:00Z","v":856,"vw":1484.165},{"c":1484,"h":1485,"l":1484,"n":163,"o":1484.46,"t":"2026-10-13T21:55:00Z","v":1942,"vw":1484.512647},{"c":1482.2395,"h":1484.4307,"l":1482.0739,"n":137,"o":1483.01,"t":"2026-10-13T22:00:00Z","v":1732,"vw":1482.756776},{"c":1481.23,"h":1483,"l":1481.22,"n":117,"o":1482.1,"t":"2026-10-13T22:05:00Z","v":2204,"vw":1481.996066},{"c":1480,"h":1482.1125,"l":1480,"n":216,"o":1482.1125,"t":"2026-10-13T22:10:00Z","v":1096,"vw":1480.889455},{"c":1480.8,"h":1480.8,"l":1479.45,"n":95,"o":1480.34,"t":"2026-10-13T22:15:00Z","v":1028,"vw":1479.964854},{"c":1483.9,"h":1483.9,"l":1481,"n":77,"o":1481,"t":"2026-10-13T22:20:00Z","v":662,"vw":1482.625628},{"c":1486,"h":1486,"l":1484,"n":134,"o":1484,"t":"2026-10-13T22:25:00Z","v":1556,"vw":1485.09727},{"c":1484.2,"h":1486.021,"l":1482.62,"n":178,"o":1486,"t":"2026-10-13T22:30:00Z","v":1947,"vw":1485.404483},{"c":1487,"h":1487,"l":1484.7,"n":163,"o":1485,"t":"2026-10-13T22:35:00Z","v":1562,"vw":1486.083033},{"c":1487.77,"h":1487.77,"l":1486.32,"n":129,"o":1487.11,"t":"2026-10-13T22:40:00Z","v":1636,"vw":1487.56902},{"c":1490.7,"h":1490.7,"l":1487.63,"n":241,"o":1487.63,"t":"2026-10-13T22:45:00Z","v":2755,"vw":1488.789799},{"c":1492,"h":1492,"l":1490,"n":439,"o":1490,"t":"2026-10-13T22:50:00Z","v":4622,"vw":1491.269198},{"c":1493.01,"h":1494.88,"l":1491.4,"n":874,"o":1492.24,"t":"2026-10-13T22:55:00Z","v":10176,"vw":1493.137518},{"c":1487.3955,"h":1493.01,"l":1486.17,"n":882,"o":1493.01,"t":"2026-10-13T23:00:00Z","v":12269,"vw":1490.120639},{"c":1488.7693,"h":1490,"l":1485.81,"n":454,"o":1486.67,"t":"2026-10-13T23:05:00Z","v":5463,"vw":1489.032526},{"c":1488.5,"h":1490,"l":1488.5,"n":178,"o":1488.76,"t":"2026-10-13T23:10:00Z","v":1501,"vw":1489.483317},{"c":1486,"h":1488.13,"l":1486,"n":109,"o":1488.13,"t":"2026-10-13T23:15:00Z","v":2957,"vw":1486.943496},{"c":1484.21,"h":1485.49,"l":1484,"n":190,"o":1485.49,"t":"2026-10-13T23:20:00Z","v":2047,"vw":1484.528998},{"c":1486,"h":1486,"l":1484,"n":94,"o":1484.67,"t":"2026-10-13T23:25:00Z","v":1359,"vw":1485.352037},{"c":1486.7,"h":1486.7,"l":1485.2154,"n":90,"o":1485.86,"t":"2026-10-13T23:30:00Z","v":1001,"vw":1486.278371},{"c":1489.5,"h":1489.5,"l":1487,"n":89,"o":1487,"t":"2026-10-13T23:35:00Z","v":700,"vw":1488.892857},{"c":1487.9899,"h":1491,"l":1487.9899,"n":252,"o":1489.8,"t":"2026-10-13T23:40:00Z","v":2641,"vw":1489.580745},{"c":1488.1,"h":1488.72,"l":1487.5,"n":225,"o":1487.5,"t":"2026-10-13T23:45:00Z","v":1846,"vw":1487.982617},{"c":1483.5,"h":1488.52,"l":1483,"n":322,"o":1488.52,"t":"2026-10-13T23:50:00Z","v":5534,"vw":1485.026508},{"c":1484.63,"h":1486.5,"l":1483.06,"n":172,"o":1486.5,"t":"2026-10-13T23:55:00Z","v":1847,"vw":1484.043924},{"c":1446.99,"h":1475.25,"l":1438,"n":16818,"o":1457.22,"t":"2026-10-14T08:00:00Z","v":103789,"vw":1452.430535},{"c":1454.53,"h":1454.99,"l":1448.86,"n":556,"o":1451.7,"t":"2026-10-14T08:05:00Z","v":4094,"vw":1453.17466},{"c":1459.96,"h":1460,"l":1455.49,"n":915,"o":1455.49,"t":"2026-10-14T08:10:00Z","v":11093,"vw":1458.916669},{"c":1457.09,"h":1461.84,"l":1457.09,"n":527,"o":1460.12,"t":"2026-10-14T08:15:00Z","v":4740,"vw":1459.533528},{"c":1455.3,"h":1457,"l":1455,"n":203,"o":1457,"t":"2026-10-14T08:20:00Z","v":2065,"vw":1455.606005},{"c":1454.01,"h":1455.14,"l":1453.35,"n":118,"o":1453.83,"t":"2026-10-14T08:25:00Z","v":1438,"vw":1453.956049},{"c":1450.57,"h":1452.34,"l":1448,"n":225,"o":1452.34,"t":"2026-10-14T08:30:00Z","v":3089,"vw":1450.011967},{"c":1447.68,"h":1448,"l":1446.5,"n":221,"o":1448,"t":"2026-10-14T08:40:00Z","v":1451,"vw":1447.49692},{"c":1448.8,"h":1448.8,"l":1446.5536,"n":69,"o":1448,"t":"2026-10-14T08:45:00Z","v":657,"vw":1447.899},{"c":1446,"h":1446.59,"l":1445,"n":173,"o":1446.59,"t":"2026-10-14T08:50:00Z","v":2413,"vw":1445.608531},{"c":1443.98,"h":1446,"l":1443.88,"n":143,"o":1445,"t":"2026-10-14T08:55:00Z","v":1364,"vw":1444.985247},{"c":1446,"h":1447.31,"l":1444.69,"n":232,"o":1444.69,"t":"2026-10-14T09:00:00Z","v":2985,"vw":1446.000647},{"c":1441.33,"h":1445,"l":1438.02,"n":1267,"o":1445,"t":"2026-10-14T09:05:00Z","v":15562,"vw":1440.898725},{"c":1443.1,"h":1445.98,"l":1443.01,"n":159,"o":1443.01,"t":"2026-10-14T09:10:00Z","v":1307,"vw":1444.11},{"c":1443.89,"h":1443.89,"l":1443.89,"n":90,"o":1443.89,"t":"2026-10-14T09:15:00Z","v":273,"vw":1443.89},{"c":1443.09,"h":1444.503,"l":1443.09,"n":102,"o":1444.503,"t":"2026-10-14T09:20:00Z","v":863,"vw":1444.125798},{"c":1440.55,"h":1443.39,"l":1440.3877,"n":205,"o":1443.33,"t":"2026-10-14T09:25:00Z","v":2147,"vw":1441.13872},{"c":1442,"h":1442,"l":1441,"n":54,"o":1441,"t":"2026-10-14T09:30:00Z","v":487,"vw":1441.666083},{"c":1444.58,"h":1444.58,"l":1444.58,"n":41,"o":1444.58,"t":"2026-10-14T09:35:00Z","v":262,"vw":1444.58},{"c":1446.5,"h":1448.75,"l":1444.22,"n":109,"o":1444.22,"t":"2026-10-14T09:40:00Z","v":908,"vw":1445.900754},{"c":1447.61,"h":1447.61,"l":1447.61,"n":32,"o":1447.61,"t":"2026-10-14T09:45:00Z","v":355,"vw":1447.61},{"c":1446.5,"h":1449.75,"l":1446.5,"n":87,"o":1449.75,"t":"2026-10-14T09:50:00Z","v":787,"vw":1447.636757},{"c":1445.82,"h":1447,"l":1444.71,"n":218,"o":1446.5,"t":"2026-10-14T09:55:00Z","v":2204,"vw":1445.544241},{"c":1444,"h":1444.65,"l":1444,"n":73,"o":1444.65,"t":"2026-10-14T10:00:00Z","v":702,"vw":1444.279154},{"c":1445,"h":1447.15,"l":1444.98,"n":47,"o":1447.15,"t":"2026-10-14T10:05:00Z","v":375,"vw":1446.126316},{"c":1448,"h":1448.49,"l":1447.1,"n":66,"o":1448.49,"t":"2026-10-14T10:10:00Z","v":711,"vw":1447.943235},{"c":1450.88,"h":1450.88,"l":1447.899,"n":71,"o":1447.899,"t":"2026-10-14T10:15:00Z","v":915,"vw":1449.319167},{"c":1448,"h":1450,"l":1448,"n":47,"o":1450,"t":"2026-10-14T10:20:00Z","v":498,"vw":1449.360544},{"c":1447.9999,"h":1449.32,"l":1447.9999,"n":49,"o":1449.32,"t":"2026-10-14T10:30:00Z","v":676,"vw":1448.439967},{"c":1447.35,"h":1447.35,"l":1447.35,"n":45,"o":1447.35,"t":"2026-10-14T10:35:00Z","v":458,"vw":1447.35},{"c":1446.463,"h":1448,"l":1444.78,"n":219,"o":1447,"t":"2026-10-14T10:40:00Z","v":2941,"vw":1446.713774},{"c":1446.89,"h":1446.89,"l":1444.2,"n":73,"o":1444.2,"t":"2026-10-14T10:45:00Z","v":439,"vw":1446.024564},{"c":1442.94,"h":1444.29,"l":1442.94,"n":124,"o":1444.29,"t":"2026-10-14T10:50:00Z","v":1158,"vw":1443.886808},{"c":1443.69,"h":1446.03,"l":1443.69,"n":123,"o":1443.95,"t":"2026-10-14T10:55:00Z","v":1213,"vw":1444.271236},{"c":1440.3152,"h":1447.89,"l":1439,"n":908,"o":1446.03,"t":"2026-10-14T11:00:00Z","v":11820,"vw":1441.422013},{"c":1443,"h":1443.947,"l":1441,"n":222,"o":1441,"t":"2026-10-14T11:05:00Z","v":2640,"vw":1442.443878},{"c":1443,"h":1443,"l":1442.5,"n":99,"o":1442.5,"t":"2026-10-14T11:10:00Z","v":739,"vw":1442.674603},{"c":1444,"h":1446,"l":1444,"n":76,"o":1446,"t":"2026-10-14T11:15:00Z","v":863,"vw":1444.525582},{"c":1444.3,"h":1445,"l":1444,"n":170,"o":1445,"t":"2026-10-14T11:20:00Z","v":2077,"vw":1444.742773},{"c":1441.11,"h":1444,"l":1441.11,"n":150,"o":1444,"t":"2026-10-14T11:25:00Z","v":1599,"vw":1443.232784},{"c":1443,"h":1445,"l":1443,"n":359,"o":1443,"t":"2026-10-14T11:30:00Z","v":7537,"vw":1443.088539},{"c":1442.5,"h":1443,"l":1442,"n":370,"o":1442.2373,"t":"2026-10-14T11:35:00Z","v":9658,"vw":1442.774962},{"c":1441,"h":1442.87,"l":1439.16,"n":401,"o":1441.12,"t":"2026-10-14T11:40:00Z","v":5087,"vw":1441.07038},{"c":1442.5,"h":1443.39,"l":1441.49,"n":318,"o":1441.99,"t":"2026-10-14T11:45:00Z","v":8170,"vw":1442.42849},{"c":1442.47,"h":1442.7,"l":1442,"n":171,"o":1442,"t":"2026-10-14T11:50:00Z","v":4480,"vw":1442.535873},{"c":1445.0248,"h":1445.0248,"l":1441.3312,"n":112,"o":1441.3312,"t":"2026-10-14T11:55:00Z","v":1455,"vw":1444.072874},{"c":1447.86,"h":1447.99,"l":1444.54,"n":460,"o":1444.54,"t":"2026-10-14T12:00:00Z","v":9494,"vw":1446.649661},{"c":1446,"h":1446.49,"l":1444,"n":350,"o":1445.0038,"t":"2026-10-14T12:05:00Z","v":6847,"vw":1444.965965},{"c":1446.63,"h":1447,"l":1443.1,"n":590,"o":1446.48,"t":"2026-10-14T12:10:00Z","v":12153,"vw":1444.680421},{"c":1445.17,"h":1447.353,"l":1444.42,"n":396,"o":1445.47,"t":"2026-10-14T12:15:00Z","v":13312,"vw":1445.464588},{"c":1444.98,"h":1446.77,"l":1443.6896,"n":629,"o":1445.16,"t":"2026-10-14T12:20:00Z","v":12224,"vw":1444.594863},{"c":1450.11,"h":1451.96,"l":1444.97,"n":677,"o":1445.8552,"t":"2026-10-14T12:25:00Z","v":11607,"vw":1447.242031},{"c":1430.34,"h":1448,"l":1426.1178,"n":3767,"o":1448,"t":"2026-10-14T12:30:00Z","v":39011,"vw":1434.598632},{"c":1436.6369,"h":1438.4365,"l":1431.54,"n":1048,"o":1432.5578,"t":"2026-10-14T12:35:00Z","v":10929,"vw":1434.352739},{"c":1437,"h":1439.74,"l":1433.22,"n":909,"o":1437.7319,"t":"2026-10-14T12:40:00Z","v":12976,"vw":1437.09355},{"c":1434.5723,"h":1437,"l":1434,"n":530,"o":1436.67,"t":"2026-10-14T12:45:00Z","v":4709,"vw":1435.639415},{"c":1432.04,"h":1435.03,"l":1430,"n":1035,"o":1435,"t":"2026-10-14T12:50:00Z","v":9368,"vw":1431.465279},{"c":1425.128,"h":1431.5,"l":1423.0058,"n":1574,"o":1431.5,"t":"2026-10-14T12:55:00Z","v":19460,"vw":1426.433568},{"c":1425,"h":1426.2,"l":1422.039,"n":1152,"o":1424.82,"t":"2026-10-14T13:00:00Z","v":16929,"vw":1424.56806},{"c":1420.5,"h":1424.6159,"l":1419.12,"n":1737,"o":1424.48,"t":"2026-10-14T13:05:00Z","v":22114,"vw":1422.147336},{"c":1423.5,"h":1424.3847,"l":1418.9117,"n":1250,"o":1420,"t":"2026-10-14T13:10:00Z","v":22253,"vw":1421.765224},{"c":1421.2503,"h":1423.6799,"l":1418.7654,"n":869,"o":1423,"t":"2026-10-14T13:15:00Z","v":11887,"vw":1421.720239},{"c":1427,"h":1427.92,"l":1419.29,"n":913,"o":1420.3596,"t":"2026-10-14T13:20:00Z","v":11739,"vw":1424.008263},{"c":1425,"h":1428,"l":1422.9,"n":1189,"o":1427,"t":"2026-10-14T13:25:00Z","v":14304,"vw":1425.54726},{"c":1437.43,"h":1451.625,"l":1427,"n":13926,"o":1427.69,"t":"2026-10-14T13:30:00Z","v":272778,"vw":1437.168386},{"c":1447,"h":1450,"l":1436.67,"n":8883,"o":1437.7489,"t":"2026-10-14T13:35:00Z","v":175303,"vw":1443.948407},{"c":1451.735,"h":1458.3,"l":1445.6215,"n":10094,"o":1447.74,"t":"2026-10-14T13:40:00Z","v":251894,"vw":1452.06658},{"c":1453.49,"h":1461.7999,"l":1450.153,"n":8164,"o":1452.85,"t":"2026-10-14T13:45:00Z","v":140896,"vw":1455.25798},{"c":1445.085,"h":1453.53,"l":1435,"n":9333,"o":1453.515,"t":"2026-10-14T13:50:00Z","v":182123,"vw":1443.342937},{"c":1433.6751,"h":1445.53,"l":1432.55,"n":7275,"o":1445.53,"t":"2026-10-14T13:55:00Z","v":136057,"vw":1438.499564},{"c":1443.815,"h":1447,"l":1434.2901,"n":6246,"o":1434.36,"t":"2026-10-14T14:00:00Z","v":117333,"vw":1440.77564},{"c":1447.105,"h":1450.91,"l":1440.34,"n":5440,"o":1443.84,"t":"2026-10-14T14:05:00Z","v":100645,"vw":1445.992828},{"c":1442.78,"h":1448.0861,"l":1441,"n":4254,"o":1447.1075,"t":"2026-10-14T14:10:00Z","v":64725,"vw":1444.173498},{"c":1440.94,"h":1448.07,"l":1440.55,"n":4914,"o":1443.46,"t":"2026-10-14T14:15:00Z","v":80057,"vw":1445.17837},{"c":1441.79,"h":1442.04,"l":1435.11,"n":5144,"o":1440.985,"t":"2026-10-14T14:20:00Z","v":69365,"vw":1439.01673},{"c":1436.93,"h":1441.795,"l":1432.01,"n":5708,"o":1441.795,"t":"2026-10-14T14:25:00Z","v":90546,"vw":1436.549556},{"c":1439.05,"h":1440.8277,"l":1433.11,"n":4734,"o":1436.93,"t":"2026-10-14T14:30:00Z","v":65948,"vw":1436.718368},{"c":1439.132,"h":1444.4999,"l":1437.0001,"n":4437,"o":1439.5051,"t":"2026-10-14T14:35:00Z","v":70794,"vw":1440.835209},{"c":1439.75,"h":1442,"l":1435.52,"n":5407,"o":1438.245,"t":"2026-10-14T14:40:00Z","v":57167,"vw":1439.017674},{"c":1433.39,"h":1440,"l":1433,"n":4134,"o":1440,"t":"2026-10-14T14:45:00Z","v":64025,"vw":1437.161161},{"c":1430.45,"h":1435.2199,"l":1428.44,"n":6800,"o":1433.37,"t":"2026-10-14T14:50:00Z","v":105023,"vw":1431.141729},{"c":1435.05,"h":1437.6795,"l":1429.94,"n":4047,"o":1430.45,"t":"2026-10-14T14:55:00Z","v":56333,"vw":1433.41862},{"c":1430.12,"h":1436.27,"l":1430.01,"n":3753,"o":1435.65,"t":"2026-10-14T15:00:00Z","v":40226,"vw":1432.095697},{"c":1422.115,"h":1431.04,"l":1420.32,"n":9292,"o":1430.415,"t":"2026-10-14T15:05:00Z","v":132853,"vw":1423.840463},{"c":1422.22,"h":1423.99,"l":1418.0601,"n":8459,"o":1422.11,"t":"2026-10-14T15:10:00Z","v":133089,"vw":1420.81321},{"c":1428.065,"h":1429,"l":1421.24,"n":5325,"o":1422.455,"t":"2026-10-14T15:15:00Z","v":78969,"vw":1425.723411},{"c":1430.5175,"h":1430.9977,"l":1425.8401,"n":4144,"o":1427.89,"t":"2026-10-14T15:20:00Z","v":56083,"vw":1428.095615},{"c":1427.5,"h":1431.3,"l":1426.0001,"n":3852,"o":1430.9899,"t":"2026-10-14T15:25:00Z","v":55744,"vw":1428.446658},{"c":1428.48,"h":1429.4224,"l":1425.31,"n":3589,"o":1427.505,"t":"2026-10-14T15:30:00Z","v":60203,"vw":1426.888665},{"c":1424.32,"h":1429.9,"l":1422.131,"n":4455,"o":1428.63,"t":"2026-10-14T15:35:00Z","v":72787,"vw":1425.863469},{"c":1425.475,"h":1425.99,"l":1419.0301,"n":4892,"o":1424.27,"t":"2026-10-14T15:40:00Z","v":79485,"vw":1422.315022},{"c":1423,"h":1428,"l":1423,"n":4312,"o":1426.36,"t":"2026-10-14T15:45:00Z","v":61016,"vw":1426.030905},{"c":1427.41,"h":1427.849,"l":1422.5,"n":3632,"o":1423.05,"t":"2026-10-14T15:50:00Z","v":39007,"vw":1425.227166},{"c":1428.615,"h":1430.465,"l":1424.94,"n":3375,"o":1427.02,"t":"2026-10-14T15:55:00Z","v":51363,"vw":1427.810508},{"c":1425.3,"h":1432.8399,"l":1423.0001,"n":4261,"o":1428.62,"t":"2026-10-14T16:00:00Z","v":67755,"vw":1427.466235},{"c":1423.89,"h":1426.99,"l":1423,"n":3149,"o":1425.49,"t":"2026-10-14T16:05:00Z","v":39566,"vw":1425.1889},{"c":1413.555,"h":1423.94,"l":1410.18,"n":8504,"o":1423.64,"t":"2026-10-14T16:10:00Z","v":137005,"vw":1415.358229},{"c":1416.7069,"h":1417.38,"l":1411.01,"n":4614,"o":1413.98,"t":"2026-10-14T16:15:00Z","v":84707,"vw":1413.917338},{"c":1410.53,"h":1417.045,"l":1410.52,"n":3527,"o":1417.045,"t":"2026-10-14T16:20:00Z","v":49302,"vw":1414.412835},{"c":1412.625,"h":1414.9141,"l":1410.12,"n":3703,"o":1410.755,"t":"2026-10-14T16:25:00Z","v":56214,"vw":1412.770158},{"c":1416.1,"h":1416.7558,"l":1409.65,"n":5642,"o":1412.46,"t":"2026-10-14T16:30:00Z","v":79732,"vw":1412.68646},{"c":1422.745,"h":1423.93,"l":1415.5101,"n":3935,"o":1415.725,"t":"2026-10-14T16:35:00Z","v":66662,"vw":1419.088003},{"c":1421.44,"h":1424.5,"l":1420.14,"n":3043,"o":1422.745,"t":"2026-10-14T16:40:00Z","v":47119,"vw":1422.401009},{"c":1419.165,"h":1422.1399,"l":1417.0973,"n":2625,"o":1421.8963,"t":"2026-10-14T16:45:00Z","v":38052,"vw":1419.108692},{"c":1416.11,"h":1419.8099,"l":1415.0686,"n":2297,"o":1419.17,"t":"2026-10-14T16:50:00Z","v":36564,"vw":1417.658352},{"c":1423.015,"h":1424.9999,"l":1415.42,"n":2698,"o":1416.0827,"t":"2026-10-14T16:55:00Z","v":45672,"vw":1420.503411},{"c":1418.7575,"h":1424.2299,"l":1418.51,"n":2630,"o":1422.86,"t":"2026-10-14T17:00:00Z","v":42796,"vw":1421.67722},{"c":1420.41,"h":1422.8,"l":1418.3501,"n":2518,"o":1418.98,"t":"2026-10-14T17:05:00Z","v":42268,"vw":1420.20341},{"c":1418.84,"h":1421.9599,"l":1418.3,"n":1720,"o":1420.4225,"t":"2026-10-14T17:10:00Z","v":22697,"vw":1420.171101},{"c":1417.15,"h":1418.65,"l":1415.6287,"n":2342,"o":1418.52,"t":"2026-10-14T17:15:00Z","v":33133,"vw":1417.282917},{"c":1417.2526,"h":1418.8975,"l":1416,"n":2505,"o":1416.93,"t":"2026-10-14T17:20:00Z","v":43924,"vw":1417.475375},{"c":1412.95,"h":1416.985,"l":1410.67,"n":4137,"o":1416.915,"t":"2026-10-14T17:25:00Z","v":84188,"vw":1412.426012},{"c":1414.85,"h":1416.32,"l":1411.8648,"n":2431,"o":1412.24,"t":"2026-10-14T17:30:00Z","v":40293,"vw":1413.921471},{"c":1412.07,"h":1414.51,"l":1410.64,"n":3078,"o":1414.255,"t":"2026-10-14T17:35:00Z","v":49974,"vw":1412.488258},{"c":1409.528,"h":1411.89,"l":1408.2517,"n":4234,"o":1411.6,"t":"2026-10-14T17:40:00Z","v":66204,"vw":1410.080409},{"c":1413.45,"h":1415,"l":1408.011,"n":3511,"o":1409.12,"t":"2026-10-14T17:45:00Z","v":54154,"vw":1410.482531},{"c":1407.52,"h":1413.73,"l":1405,"n":5178,"o":1413.73,"t":"2026-10-14T17:50:00Z","v":100113,"vw":1407.904561},{"c":1412.12,"h":1412.12,"l":1407.27,"n":3215,"o":1407.615,"t":"2026-10-14T17:55:00Z","v":51862,"vw":1409.278621},{"c":1411.8,"h":1413.58,"l":1409.01,"n":3437,"o":1411.95,"t":"2026-10-14T18:00:00Z","v":58961,"vw":1411.423233},{"c":1413.442,"h":1415.5867,"l":1409.5062,"n":3234,"o":1411.365,"t":"2026-10-14T18:05:00Z","v":64063,"vw":1412.691644},{"c":1416.47,"h":1418.337,"l":1412,"n":3106,"o":1413.01,"t":"2026-10-14T18:10:00Z","v":52516,"vw":1414.57058},{"c":1414.869,"h":1417.49,"l":1414.14,"n":2277,"o":1416.25,"t":"2026-10-14T18:15:00Z","v":39526,"vw":1415.611184},{"c":1414.9991,"h":1417.5,"l":1412.365,"n":2505,"o":1415.505,"t":"2026-10-14T18:20:00Z","v":43338,"vw":1415.344628},{"c":1413.175,"h":1415.725,"l":1411.89,"n":2352,"o":1415.014,"t":"2026-10-14T18:25:00Z","v":33976,"vw":1413.617281},{"c":1414.32,"h":1414.6008,"l":1410.941,"n":2392,"o":1412.678,"t":"2026-10-14T18:30:00Z","v":53309,"vw":1412.09804},{"c":1412.25,"h":1415.5,"l":1412,"n":2287,"o":1414.32,"t":"2026-10-14T18:35:00Z","v":36474,"vw":1413.84277},{"c":1412.645,"h":1413.46,"l":1410.51,"n":2273,"o":1412.02,"t":"2026-10-14T18:40:00Z","v":38649,"vw":1412.038214},{"c":1414.66,"h":1416,"l":1411.21,"n":2474,"o":1412.78,"t":"2026-10-14T18:45:00Z","v":34200,"vw":1413.69026},{"c":1413.185,"h":1415.32,"l":1412.0859,"n":2593,"o":1415,"t":"2026-10-14T18:50:00Z","v":48941,"vw":1413.921419},{"c":1413,"h":1414.4964,"l":1412.15,"n":2235,"o":1413.31,"t":"2026-10-14T18:55:00Z","v":45406,"vw":1413.283359},{"c":1409.14,"h":1413.88,"l":1408.32,"n":3809,"o":1412.25,"t":"2026-10-14T19:00:00Z","v":70872,"vw":1411.568306},{"c":1409.705,"h":1410.9299,"l":1406.44,"n":3733,"o":1408.94,"t":"2026-10-14T19:05:00Z","v":85880,"vw":1408.590101},{"c":1409.64,"h":1410.7699,"l":1407.25,"n":3276,"o":1409.638,"t":"2026-10-14T19:10:00Z","v":57489,"vw":1409.412326},{"c":1411.35,"h":1412.17,"l":1407.1003,"n":4055,"o":1408.91,"t":"2026-10-14T19:15:00Z","v":81661,"vw":1408.823401},{"c":1413,"h":1414.74,"l":1409.52,"n":3714,"o":1411.49,"t":"2026-10-14T19:20:00Z","v":69972,"vw":1412.359272},{"c":1417.9243,"h":1418.4999,"l":1411.6,"n":4435,"o":1412.73,"t":"2026-10-14T19:25:00Z","v":105507,"vw":1415.784977},{"c":1422.115,"h":1422.45,"l":1413.4031,"n":4196,"o":1417.24,"t":"2026-10-14T19:30:00Z","v":81161,"vw":1418.441232},{"c":1412.7203,"h":1422.5883,"l":1412.39,"n":4063,"o":1422.56,"t":"2026-10-14T19:35:00Z","v":71396,"vw":1417.251868},{"c":1413.89,"h":1417.9999,"l":1412.72,"n":4234,"o":1413.055,"t":"2026-10-14T19:40:00Z","v":73469,"vw":1415.809645},{"c":1407.23,"h":1416.4,"l":1404.27,"n":7712,"o":1413.72,"t":"2026-10-14T19:45:00Z","v":144887,"vw":1408.082286},{"c":1405.55,"h":1409.94,"l":1405.25,"n":7345,"o":1407.53,"t":"2026-10-14T19:50:00Z","v":138443,"vw":1407.018576},{"c":1403.14,"h":1407.77,"l":1402.02,"n":13889,"o":1405.55,"t":"2026-10-14T19:55:00Z","v":314351,"vw":1404.00885},{"c":1395.53,"h":1405,"l":1394.84,"n":4273,"o":1403.34,"t":"2026-10-14T20:00:00Z","v":400155,"vw":1403.069996},{"c":1394.01,"h":1397.5,"l":1394,"n":1486,"o":1395.53,"t":"2026-10-14T20:05:00Z","v":19505,"vw":1395.713784},{"c":1394.35,"h":1398.4283,"l":1394.1,"n":598,"o":1395.2499,"t":"2026-10-14T20:10:00Z","v":10254,"vw":1396.157312},{"c":1391.7,"h":1396.38,"l":1391.01,"n":1187,"o":1394.35,"t":"2026-10-14T20:15:00Z","v":23819,"vw":1392.390243},{"c":1392.88,"h":1393.95,"l":1390.6,"n":923,"o":1391.7,"t":"2026-10-14T20:20:00Z","v":18493,"vw":1391.907026},{"c":1391.86,"h":1391.99,"l":1387,"n":1987,"o":1391.83,"t":"2026-10-14T20:25:00Z","v":22424,"vw":1388.553435},{"c":1390,"h":1391.8599,"l":1389,"n":503,"o":1391,"t":"2026-10-14T20:30:00Z","v":5463,"vw":1390.67877},{"c":1389.94,"h":1390.99,"l":1388.451,"n":361,"o":1390.99,"t":"2026-10-14T20:35:00Z","v":3362,"vw":1389.516372},{"c":1388,"h":1390,"l":1388,"n":437,"o":1389.5,"t":"2026-10-14T20:40:00Z","v":7355,"vw":1389.539753},{"c":1385.16,"h":1387.93,"l":1382.46,"n":818,"o":1387.92,"t":"2026-10-14T20:45:00Z","v":6999,"vw":1385.780992},{"c":1384.1588,"h":1387.4,"l":1383.95,"n":590,"o":1386,"t":"2026-10-14T20:50:00Z","v":45416,"vw":1385.576804},{"c":1386.14,"h":1386.77,"l":1384.01,"n":457,"o":1384.95,"t":"2026-10-14T20:55:00Z","v":5011,"vw":1385.155577},{"c":1388,"h":1388,"l":1385,"n":431,"o":1386.05,"t":"2026-10-14T21:00:00Z","v":7822,"vw":1386.203853},{"c":1388.5,"h":1389.59,"l":1386.5212,"n":281,"o":1388,"t":"2026-10-14T21:05:00Z","v":2393,"vw":1388.123122},{"c":1386.91,"h":1389.3603,"l":1386.91,"n":269,"o":1389.3603,"t":"2026-10-14T21:10:00Z","v":1807,"vw":1388.212624},{"c":1384.26,"h":1386.55,"l":1384.26,"n":446,"o":1386.55,"t":"2026-10-14T21:15:00Z","v":3440,"vw":1385.261825},{"c":1381.711,"h":1384.95,"l":1381.4,"n":593,"o":1384,"t":"2026-10-14T21:20:00Z","v":6067,"vw":1383.282223},{"c":1383.3,"h":1385,"l":1381.33,"n":359,"o":1383.85,"t":"2026-10-14T21:25:00Z","v":3764,"vw":1382.654462},{"c":1382.74,"h":1384,"l":1382.1923,"n":184,"o":1383,"t":"2026-10-14T21:30:00Z","v":1803,"vw":1382.932049},{"c":1382.5,"h":1384.36,"l":1382,"n":329,"o":1383.5648,"t":"2026-10-14T21:35:00Z","v":3742,"vw":1382.899157},{"c":1380.64,"h":1382,"l":1380.31,"n":438,"o":1382,"t":"2026-10-14T21:40:00Z","v":4583,"vw":1380.845266},{"c":1380.6899,"h":1381.5,"l":1380.38,"n":338,"o":1381.2,"t":"2026-10-14T21:45:00Z","v":3192,"vw":1381.016208},{"c":1381.0118,"h":1383.86,"l":1380.5,"n":355,"o":1380.8,"t":"2026-10-14T21:50:00Z","v":4589,"vw":1382.364562},{"c":1384.98,"h":1384.99,"l":1381.7486,"n":334,"o":1382.76,"t":"2026-10-14T21:55:00Z","v":3021,"vw":1384.098633},{"c":1383.21,"h":1386.91,"l":1383,"n":374,"o":1384.99,"t":"2026-10-14T22:00:00Z","v":4393,"vw":1384.829343},{"c":1371.1,"h":1384.1978,"l":1371.04,"n":2035,"o":1383.06,"t":"2026-10-14T22:05:00Z","v":14541,"vw":1376.226635},{"c":1368.5215,"h":1372,"l":1360,"n":2509,"o":1371.1,"t":"2026-10-14T22:10:00Z","v":27780,"vw":1364.145338},{"c":1359.87,"h":1371.6874,"l":1357.06,"n":1422,"o":1368.5632,"t":"2026-10-14T22:15:00Z","v":17577,"vw":1363.479058},{"c":1362.61,"h":1366,"l":1358.51,"n":1023,"o":1358.72,"t":"2026-10-14T22:20:00Z","v":9887,"vw":1362.201575},{"c":1368.5,"h":1369,"l":1360.83,"n":692,"o":1360.83,"t":"2026-10-14T22:25:00Z","v":6337,"vw":1366.288009},{"c":1363,"h":1366.95,"l":1362.2,"n":545,"o":1366,"t":"2026-10-14T22:30:00Z","v":6178,"vw":1364.696822},{"c":1360,"h":1364,"l":1358.0953,"n":907,"o":1362,"t":"2026-10-14T22:35:00Z","v":10259,"vw":1361.053815},{"c":1361.5936,"h":1362,"l":1356.02,"n":907,"o":1359.5,"t":"2026-10-14T22:40:00Z","v":9410,"vw":1359.102791},{"c":1365,"h":1365.3038,"l":1357.5,"n":577,"o":1361.82,"t":"2026-10-14T22:45:00Z","v":8177,"vw":1363.535151},{"c":1367.51,"h":1372,"l":1364.4018,"n":653,"o":1365.33,"t":"2026-10-14T22:50:00Z","v":9776,"vw":1368.3019},{"c":1364.6908,"h":1367.51,"l":1363.73,"n":538,"o":1367.51,"t":"2026-10-14T22:55:00Z","v":6413,"vw":1365.115658},{"c":1365,"h":1365.9,"l":1360.12,"n":700,"o":1364.99,"t":"2026-10-14T23:00:00Z","v":5967,"vw":1363.238631},{"c":1361,"h":1364.8878,"l":1359.5254,"n":653,"o":1363.2,"t":"2026-10-14T23:05:00Z","v":5839,"vw":1361.472496},{"c":1361.4945,"h":1364,"l":1358.88,"n":644,"o":1364,"t":"2026-10-14T23:10:00Z","v":4514,"vw":1360.949189},{"c":1356,"h":1362,"l":1356,"n":956,"o":1362,"t":"2026-10-14T23:15:00Z","v":7962,"vw":1358.58832},{"c":1360.01,"h":1360.01,"l":1353,"n":1042,"o":1355.5,"t":"2026-10-14T23:20:00Z","v":8985,"vw":1356.53786},{"c":1356.23,"h":1364,"l":1356.23,"n":830,"o":1361.9,"t":"2026-10-14T23:25:00Z","v":7953,"vw":1360.021082},{"c":1356.9638,"h":1357.4527,"l":1354,"n":406,"o":1355.73,"t":"2026-10-14T23:30:00Z","v":3672,"vw":1355.798059},{"c":1357,"h":1359.0863,"l":1355.01,"n":335,"o":1358.3302,"t":"2026-10-14T23:35:00Z","v":3810,"vw":1357.305003},{"c":1358.69,"h":1359,"l":1355.5,"n":555,"o":1357,"t":"2026-10-14T23:40:00Z","v":4396,"vw":1356.940145},{"c":1357.8868,"h":1358,"l":1355.01,"n":338,"o":1356.8,"t":"2026-10-14T23:45:00Z","v":3446,"vw":1356.768615},{"c":1356.5,"h":1358,"l":1355,"n":492,"o":1357,"t":"2026-10-14T23:50:00Z","v":8332,"vw":1355.875442},{"c":1356.014,"h":1358.02,"l":1355,"n":494,"o":1355.16,"t":"2026-10-14T23:55:00Z","v":6593,"vw":1356.395429},{"c":1338.5,"h":1359.8,"l":1326.74,"n":24870,"o":1344.11,"t":"2026-10-15T08:00:00Z","v":170549,"vw":1340.180507},{"c":1329,"h":1356.32,"l":1328.82,"n":1407,"o":1330.01,"t":"2026-10-15T08:05:00Z","v":12417,"vw":1331.140108},{"c":1331.99,"h":1332.48,"l":1327.44,"n":545,"o":1327.44,"t":"2026-10-15T08:10:00Z","v":3637,"vw":1329.475187},{"c":1328,"h":1331.01,"l":1326,"n":847,"o":1331.01,"t":"2026-10-15T08:15:00Z","v":5281,"vw":1327.755228},{"c":1332,"h":1332,"l":1327.29,"n":477,"o":1327.29,"t":"2026-10-15T08:20:00Z","v":3733,"vw":1329.528939},{"c":1332.33,"h":1335.97,"l":1332.33,"n":417,"o":1335.97,"t":"2026-10-15T08:25:00Z","v":3871,"vw":1333.792551},{"c":1335,"h":1335,"l":1335,"n":70,"o":1335,"t":"2026-10-15T08:30:00Z","v":442,"vw":1335},{"c":1335.68,"h":1336,"l":1334.78,"n":430,"o":1334.78,"t":"2026-10-15T08:35:00Z","v":9720,"vw":1335.063992},{"c":1339,"h":1339,"l":1335.36,"n":525,"o":1336.68,"t":"2026-10-15T08:40:00Z","v":6039,"vw":1337.153181},{"c":1346,"h":1346,"l":1338.5307,"n":381,"o":1338.5307,"t":"2026-10-15T08:45:00Z","v":8894,"vw":1344.48331},{"c":1350,"h":1350,"l":1345,"n":514,"o":1346,"t":"2026-10-15T08:50:00Z","v":7236,"vw":1346.771605},{"c":1350,"h":1351.44,"l":1347,"n":602,"o":1351.44,"t":"2026-10-15T08:55:00Z","v":7343,"vw":1349.762958},{"c":1350.8624,"h":1353,"l":1347.01,"n":481,"o":1350.75,"t":"2026-10-15T09:00:00Z","v":4186,"vw":1350.567178},{"c":1350.5,"h":1350.5,"l":1348,"n":171,"o":1348,"t":"2026-10-15T09:05:00Z","v":1377,"vw":1350.249373},{"c":1354.5,"h":1354.5,"l":1350,"n":263,"o":1352.6626,"t":"2026-10-15T09:10:00Z","v":2668,"vw":1353.015163},{"c":1348,"h":1354,"l":1348,"n":221,"o":1354,"t":"2026-10-15T09:15:00Z","v":1847,"vw":1351.340961},{"c":1346,"h":1348.4576,"l":1345.06,"n":251,"o":1348.4576,"t":"2026-10-15T09:20:00Z","v":2145,"vw":1347.037123},{"c":1344.06,"h":1346.31,"l":1344.06,"n":204,"o":1346.31,"t":"2026-10-15T09:25:00Z","v":3007,"vw":1345.1409},{"c":1343.3,"h":1344,"l":1342.78,"n":222,"o":1344,"t":"2026-10-15T09:30:00Z","v":1563,"vw":1343.465378},{"c":1342.72,"h":1345.68,"l":1342.02,"n":251,"o":1344.86,"t":"2026-10-15T09:35:00Z","v":3344,"vw":1344.753537},{"c":1344.2,"h":1345.76,"l":1343.19,"n":189,"o":1344,"t":"2026-10-15T09:40:00Z","v":4573,"vw":1344.718789},{"c":1341.5,"h":1345,"l":1341.5,"n":198,"o":1343.99,"t":"2026-10-15T09:45:00Z","v":1719,"vw":1343.56008},{"c":1344.5,"h":1344.5,"l":1342.17,"n":137,"o":1342.17,"t":"2026-10-15T09:50:00Z","v":1283,"vw":1343.194533},{"c":1342.38,"h":1342.38,"l":1341.83,"n":104,"o":1342.23,"t":"2026-10-15T09:55:00Z","v":1486,"vw":1342.054864},{"c":1339,"h":1343.3,"l":1339,"n":242,"o":1343,"t":"2026-10-15T10:00:00Z","v":2064,"vw":1342.189869},{"c":1340.12,"h":1341.98,"l":1339.25,"n":291,"o":1339.25,"t":"2026-10-15T10:05:00Z","v":1965,"vw":1340.267971},{"c":1345,"h":1345.88,"l":1340,"n":313,"o":1340,"t":"2026-10-15T10:10:00Z","v":5251,"vw":1344.556509},{"c":1345.92,"h":1348.5,"l":1345.92,"n":275,"o":1346.19,"t":"2026-10-15T10:15:00Z","v":2819,"vw":1346.860365},{"c":1345.43,"h":1346.7489,"l":1345.43,"n":51,"o":1346.7489,"t":"2026-10-15T10:20:00Z","v":633,"vw":1346.623575},{"c":1344,"h":1344.78,"l":1344,"n":16,"o":1344.78,"t":"2026-10-15T10:25:00Z","v":344,"vw":1344.138667},{"c":1342.05,"h":1343,"l":1341.4801,"n":121,"o":1342.02,"t":"2026-10-15T10:30:00Z","v":1480,"vw":1341.978656},{"c":1341.54,"h":1341.54,"l":1340,"n":184,"o":1340,"t":"2026-10-15T10:35:00Z","v":2182,"vw":1340.107994},{"c":1337,"h":1338.03,"l":1337,"n":97,"o":1338.03,"t":"2026-10-15T10:40:00Z","v":473,"vw":1337.626078},{"c":1335.54,"h":1335.54,"l":1333.41,"n":209,"o":1335,"t":"2026-10-15T10:45:00Z","v":1495,"vw":1334.558623},{"c":1334.6971,"h":1334.6971,"l":1331,"n":454,"o":1333.2776,"t":"2026-10-15T10:50:00Z","v":5779,"vw":1332.576462},{"c":1332.66,"h":1334.45,"l":1332,"n":343,"o":1334.45,"t":"2026-10-15T10:55:00Z","v":2891,"vw":1333.352553},{"c":1327.5,"h":1332.895,"l":1323.95,"n":1739,"o":1332.71,"t":"2026-10-15T11:00:00Z","v":20649,"vw":1326.3895},{"c":1330.5,"h":1332,"l":1322.81,"n":898,"o":1327.06,"t":"2026-10-15T11:05:00Z","v":9489,"vw":1326.613289},{"c":1336.08,"h":1337,"l":1331.89,"n":676,"o":1331.89,"t":"2026-10-15T11:10:00Z","v":6756,"vw":1334.420467},{"c":1337.8,"h":1338,"l":1332.84,"n":657,"o":1332.84,"t":"2026-10-15T11:15:00Z","v":6950,"vw":1336.092309},{"c":1337,"h":1338,"l":1335.4,"n":688,"o":1335.8,"t":"2026-10-15T11:20:00Z","v":7971,"vw":1336.980838},{"c":1340.2101,"h":1340.5,"l":1335.1738,"n":693,"o":1335.9091,"t":"2026-10-15T11:25:00Z","v":8519,"vw":1338.010112},{"c":1339.9,"h":1340.88,"l":1335,"n":763,"o":1340.01,"t":"2026-10-15T11:30:00Z","v":8769,"vw":1338.585923},{"c":1343.6299,"h":1343.6299,"l":1338,"n":699,"o":1338,"t":"2026-10-15T11:35:00Z","v":8374,"vw":1340.998273},{"c":1340,"h":1344.17,"l":1339.5,"n":574,"o":1342.98,"t":"2026-10-15T11:40:00Z","v":5962,"vw":1342.607595},{"c":1337,"h":1338.78,"l":1335,"n":890,"o":1338,"t":"2026-10-15T11:45:00Z","v":9928,"vw":1336.032278},{"c":1335.85,"h":1337,"l":1333,"n":596,"o":1336.68,"t":"2026-10-15T11:50:00Z","v":7356,"vw":1335.20748},{"c":1332.02,"h":1334.64,"l":1331.5,"n":641,"o":1334.46,"t":"2026-10-15T11:55:00Z","v":10811,"vw":1332.765895},{"c":1330,"h":1333,"l":1329.01,"n":986,"o":1332.94,"t":"2026-10-15T12:00:00Z","v":13756,"vw":1330.320919},{"c":1328.0501,"h":1330.02,"l":1327.5,"n":698,"o":1329.62,"t":"2026-10-15T12:05:00Z","v":12800,"vw":1328.771267},{"c":1329.4511,"h":1329.94,"l":1326.8117,"n":485,"o":1327.54,"t":"2026-10-15T12:10:00Z","v":8825,"vw":1327.831778},{"c":1329,"h":1332.67,"l":1326,"n":801,"o":1329.4877,"t":"2026-10-15T12:15:00Z","v":10000,"vw":1328.850206},{"c":1333,"h":1333,"l":1324.72,"n":1397,"o":1327,"t":"2026-10-15T12:20:00Z","v":14752,"vw":1326.367919},{"c":1331.7,"h":1333.4745,"l":1328.75,"n":654,"o":1332,"t":"2026-10-15T12:25:00Z","v":6010,"vw":1331.437374},{"c":1325.5,"h":1333,"l":1320,"n":2657,"o":1331.7,"t":"2026-10-15T12:30:00Z","v":25553,"vw":1326.64966},{"c":1326,"h":1330,"l":1318,"n":2003,"o":1326.2,"t":"2026-10-15T12:35:00Z","v":27129,"vw":1324.368107},{"c":1327.01,"h":1329,"l":1324,"n":941,"o":1327.43,"t":"2026-10-15T12:40:00Z","v":11439,"vw":1327.30256},{"c":1325.06,"h":1331.4394,"l":1324.0845,"n":882,"o":1327.01,"t":"2026-10-15T12:45:00Z","v":13014,"vw":1327.015939},{"c":1323,"h":1325.5,"l":1322,"n":687,"o":1324.66,"t":"2026-10-15T12:50:00Z","v":7870,"vw":1324.142303},{"c":1320,"h":1323.94,"l":1319.4334,"n":957,"o":1322.7402,"t":"2026-10-15T12:55:00Z","v":13241,"vw":1321.24202},{"c":1324.01,"h":1327.06,"l":1320,"n":1347,"o":1321.17,"t":"2026-10-15T13:00:00Z","v":24849,"vw":1323.766139},{"c":1320.2575,"h":1325.5,"l":1319.516,"n":1108,"o":1324.2,"t":"2026-10-15T13:05:00Z","v":13089,"vw":1321.497228},{"c":1318.69,"h":1320.5,"l":1314.01,"n":1533,"o":1320.5,"t":"2026-10-15T13:10:00Z","v":17175,"vw":1317.193326},{"c":1315.0924,"h":1321,"l":1315.0924,"n":1175,"o":1318.8318,"t":"2026-10-15T13:15:00Z","v":22934,"vw":1318.957222},{"c":1312,"h":1317,"l":1311.39,"n":1812,"o":1316,"t":"2026-10-15T13:20:00Z","v":27549,"vw":1314.738674},{"c":1315.31,"h":1315.31,"l":1305.25,"n":2973,"o":1312,"t":"2026-10-15T13:25:00Z","v":35966,"vw":1312.101958},{"c":1282.0241,"h":1325,"l":1281.37,"n":44392,"o":1313.655,"t":"2026-10-15T13:30:00Z","v":921036,"vw":1306.232571},{"c":1294.775,"h":1295.27,"l":1276.0001,"n":28015,"o":1281.915591,"t":"2026-10-15T13:35:00Z","v":504734,"vw":1283.684148},{"c":1305.71,"h":1318.7,"l":1286.0229,"n":23698,"o":1294.9906,"t":"2026-10-15T13:40:00Z","v":488135,"vw":1303.006462},{"c":1300.3,"h":1311.6921,"l":1297,"n":14057,"o":1305.885,"t":"2026-10-15T13:45:00Z","v":258501,"vw":1304.237934},{"c":1288.67,"h":1306.88,"l":1286.52,"n":14529,"o":1300.49,"t":"2026-10-15T13:50:00Z","v":287872,"vw":1294.058248},{"c":1299.915,"h":1300.06,"l":1287.18,"n":11950,"o":1288.4797,"t":"2026-10-15T13:55:00Z","v":240152,"vw":1294.94782},{"c":1300.685,"h":1307.66,"l":1291,"n":16247,"o":1299.6132,"t":"2026-10-15T14:00:00Z","v":402867,"vw":1300.044991},{"c":1306,"h":1307.51,"l":1296.41,"n":13800,"o":1301.07,"t":"2026-10-15T14:05:00Z","v":305220,"vw":1302.761598},{"c":1304.76,"h":1313.49,"l":1299,"n":13452,"o":1306.21,"t":"2026-10-15T14:10:00Z","v":352610,"vw":1307.562076},{"c":1317.26,"h":1318.02,"l":1303.11,"n":10514,"o":1304.85,"t":"2026-10-15T14:15:00Z","v":232115,"vw":1310.685459},{"c":1315,"h":1322.71,"l":1310.85,"n":12621,"o":1317.6,"t":"2026-10-15T14:20:00Z","v":286233,"vw":1317.724933},{"c":1315.775,"h":1317,"l":1311,"n":7093,"o":1315.7606,"t":"2026-10-15T14:25:00Z","v":109668,"vw":1314.872562},{"c":1318.715,"h":1321.75,"l":1308.97,"n":10177,"o":1315.49,"t":"2026-10-15T14:30:00Z","v":187580,"vw":1316.400516},{"c":1326.6701,"h":1328.33,"l":1314,"n":9488,"o":1319.31,"t":"2026-10-15T14:35:00Z","v":180453,"vw":1321.144433},{"c":1343.62,"h":1344.59,"l":1324.26,"n":14210,"o":1327.275,"t":"2026-10-15T14:40:00Z","v":282298,"vw":1336.356864},{"c":1345.79,"h":1353.98,"l":1340.91,"n":14050,"o":1343.38,"t":"2026-10-15T14:45:00Z","v":275513,"vw":1347.160843},{"c":1347.09,"h":1350.9392,"l":1342.09,"n":10952,"o":1345.005,"t":"2026-10-15T14:50:00Z","v":271880,"vw":1346.504056},{"c":1357,"h":1366,"l":1346.0001,"n":12427,"o":1347.42,"t":"2026-10-15T14:55:00Z","v":251794,"vw":1357.853082},{"c":1361.8303,"h":1361.99,"l":1348.0001,"n":10611,"o":1356.61,"t":"2026-10-15T15:00:00Z","v":210033,"vw":1355.34474},{"c":1358.4098,"h":1365,"l":1349,"n":9778,"o":1361.4,"t":"2026-10-15T15:05:00Z","v":171106,"vw":1358.03403},{"c":1363.3,"h":1365,"l":1354.3154,"n":6931,"o":1358.18,"t":"2026-10-15T15:10:00Z","v":119183,"vw":1360.050826},{"c":1361.67,"h":1369.05,"l":1359.3,"n":11962,"o":1363.49,"t":"2026-10-15T15:15:00Z","v":230813,"vw":1365.058877},{"c":1366.02,"h":1366.2,"l":1358.47,"n":6828,"o":1361.23,"t":"2026-10-15T15:20:00Z","v":106075,"vw":1362.178336},{"c":1361.34,"h":1366.83,"l":1361.3001,"n":5511,"o":1366.4084,"t":"2026-10-15T15:25:00Z","v":75995,"vw":1364.066614},{"c":1361.95,"h":1365.8399,"l":1354.41,"n":7808,"o":1361.52,"t":"2026-10-15T15:30:00Z","v":133350,"vw":1359.9081},{"c":1365.715,"h":1369.65,"l":1360.6928,"n":5794,"o":1361.95,"t":"2026-10-15T15:35:00Z","v":92089,"vw":1366.554308},{"c":1367.68,"h":1370,"l":1365.2701,"n":6088,"o":1365.725,"t":"2026-10-15T15:40:00Z","v":105067,"vw":1368.020463},{"c":1368.07,"h":1369.99,"l":1362.54,"n":5349,"o":1367.68,"t":"2026-10-15T15:45:00Z","v":85672,"vw":1366.44468},{"c":1364.15,"h":1370.35,"l":1363.02,"n":4896,"o":1367.9,"t":"2026-10-15T15:50:00Z","v":88189,"vw":1368.200804},{"c":1369.4,"h":1370,"l":1360.49,"n":5025,"o":1364.58,"t":"2026-10-15T15:55:00Z","v":76178,"vw":1365.103508},{"c":1363.305,"h":1370,"l":1362.09,"n":5521,"o":1369.365,"t":"2026-10-15T16:00:00Z","v":87737,"vw":1366.60348},{"c":1363.8,"h":1367.96,"l":1362,"n":4250,"o":1363.67,"t":"2026-10-15T16:05:00Z","v":66604,"vw":1364.727735},{"c":1359.31,"h":1363.66,"l":1358.37,"n":4015,"o":1363.66,"t":"2026-10-15T16:10:00Z","v":68345,"vw":1360.614991},{"c":1356.69,"h":1360.3,"l":1356,"n":4087,"o":1359.19,"t":"2026-10-15T16:15:00Z","v":69461,"vw":1358.173523},{"c":1357.56,"h":1359.85,"l":1356.1042,"n":3134,"o":1356.41,"t":"2026-10-15T16:20:00Z","v":53710,"vw":1357.991398},{"c":1347.55,"h":1357.7269,"l":1345.01,"n":6549,"o":1357.57,"t":"2026-10-15T16:25:00Z","v":108561,"vw":1351.694995},{"c":1355.755,"h":1355.98,"l":1345.82,"n":4975,"o":1347.665,"t":"2026-10-15T16:30:00Z","v":94266,"vw":1350.741761},{"c":1352.69,"h":1361.5213,"l":1352.0727,"n":4546,"o":1356.97,"t":"2026-10-15T16:35:00Z","v":86732,"vw":1357.574053},{"c":1354.585,"h":1354.66,"l":1347.73,"n":3307,"o":1352.538,"t":"2026-10-15T16:40:00Z","v":53677,"vw":1351.554048},{"c":1348.53,"h":1356,"l":1348.28,"n":3086,"o":1354.585,"t":"2026-10-15T16:45:00Z","v":50891,"vw":1351.754964},{"c":1345.5,"h":1348.28,"l":1341.87,"n":4473,"o":1348.28,"t":"2026-10-15T16:50:00Z","v":81820,"vw":1344.263338},{"c":1348.43,"h":1350.29,"l":1344.1,"n":3442,"o":1345.52,"t":"2026-10-15T16:55:00Z","v":57548,"vw":1346.869794},{"c":1346.4899,"h":1349,"l":1344.7,"n":2767,"o":1348.91,"t":"2026-10-15T17:00:00Z","v":42851,"vw":1345.719344},{"c":1346.51,"h":1347.9545,"l":1343.5,"n":2983,"o":1345.54,"t":"2026-10-15T17:05:00Z","v":52740,"vw":1345.34808},{"c":1342.98,"h":1347.42,"l":1342,"n":3408,"o":1346.9,"t":"2026-10-15T17:10:00Z","v":61955,"vw":1344.483033},{"c":1339.01,"h":1343.85,"l":1338.25,"n":3888,"o":1342.88,"t":"2026-10-15T17:15:00Z","v":61550,"vw":1340.705433},{"c":1334.015,"h":1339.33,"l":1332.27,"n":4764,"o":1339.1,"t":"2026-10-15T17:20:00Z","v":84018,"vw":1335.611436},{"c":1339.56,"h":1340,"l":1334.025,"n":3209,"o":1334.025,"t":"2026-10-15T17:25:00Z","v":60451,"vw":1337.763216},{"c":1344,"h":1344.7699,"l":1338.3,"n":3400,"o":1340,"t":"2026-10-15T17:30:00Z","v":67139,"vw":1341.985233},{"c":1350.68,"h":1350.8,"l":1343.7,"n":3863,"o":1343.985,"t":"2026-10-15T17:35:00Z","v":87725,"vw":1348.333458},{"c":1350.35,"h":1356.65,"l":1349.61,"n":4535,"o":1350.98,"t":"2026-10-15T17:40:00Z","v":98744,"vw":1353.398578},{"c":1347.23,"h":1351.93,"l":1346.88,"n":3603,"o":1350,"t":"2026-10-15T17:45:00Z","v":66328,"vw":1348.705414},{"c":1345.9901,"h":1348.0998,"l":1343.09,"n":3021,"o":1347.02,"t":"2026-10-15T17:50:00Z","v":76282,"vw":1345.968013},{"c":1352.675,"h":1355.7,"l":1346.565,"n":4060,"o":1346.625,"t":"2026-10-15T17:55:00Z","v":79165,"vw":1353.124338},{"c":1348.4,"h":1353.28,"l":1346.68,"n":4160,"o":1352.23,"t":"2026-10-15T18:00:00Z","v":94266,"vw":1349.996398},{"c":1348.15,"h":1350,"l":1345.1001,"n":2706,"o":1349,"t":"2026-10-15T18:05:00Z","v":55743,"vw":1347.815178},{"c":1342.005,"h":1349.19,"l":1340.5201,"n":2927,"o":1348.64,"t":"2026-10-15T18:10:00Z","v":62808,"vw":1343.779774},{"c":1345.36,"h":1346.969,"l":1342.0001,"n":2240,"o":1342.86,"t":"2026-10-15T18:15:00Z","v":266491,"vw":1343.906773},{"c":1346.414,"h":1349.365,"l":1345,"n":2404,"o":1345.695,"t":"2026-10-15T18:20:00Z","v":41195,"vw":1347.002949},{"c":1349.51,"h":1349.8325,"l":1343.5,"n":3418,"o":1346.515,"t":"2026-10-15T18:25:00Z","v":85366,"vw":1345.870905},{"c":1347.65,"h":1350.99,"l":1347.3,"n":2243,"o":1349.55,"t":"2026-10-15T18:30:00Z","v":39845,"vw":1348.799778},{"c":1350.345,"h":1352.48,"l":1347.95,"n":2730,"o":1347.95,"t":"2026-10-15T18:35:00Z","v":50847,"vw":1350.026135},{"c":1347.37,"h":1349.84,"l":1344.46,"n":3105,"o":1349.84,"t":"2026-10-15T18:40:00Z","v":68881,"vw":1347.152226},{"c":1348.745,"h":1352,"l":1346.39,"n":2463,"o":1347.28,"t":"2026-10-15T18:45:00Z","v":52380,"vw":1348.974508},{"c":1351.56,"h":1351.81,"l":1348.1901,"n":2118,"o":1348.1901,"t":"2026-10-15T18:50:00Z","v":45144,"vw":1349.610941},{"c":1352.53,"h":1354.36,"l":1350.54,"n":2876,"o":1351.61,"t":"2026-10-15T18:55:00Z","v":64230,"vw":1352.605674},{"c":1356.72,"h":1357.5899,"l":1352.13,"n":4379,"o":1352.54,"t":"2026-10-15T19:00:00Z","v":102909,"vw":1356.005934},{"c":1359.9399,"h":1359.9999,"l":1355.48,"n":3926,"o":1356.29,"t":"2026-10-15T19:05:00Z","v":86663,"vw":1358.139249},{"c":1365.1704,"h":1368,"l":1358.635,"n":5659,"o":1359.94,"t":"2026-10-15T19:10:00Z","v":138877,"vw":1363.485284},{"c":1372.98,"h":1374,"l":1364.64,"n":6499,"o":1364.64,"t":"2026-10-15T19:15:00Z","v":176215,"vw":1369.710466},{"c":1368.425,"h":1373.8,"l":1366.4908,"n":6022,"o":1373.05,"t":"2026-10-15T19:20:00Z","v":133318,"vw":1370.362952},{"c":1366.83,"h":1371.9777,"l":1365.14,"n":5064,"o":1368.342,"t":"2026-10-15T19:25:00Z","v":138934,"vw":1368.165989},{"c":1368.375,"h":1372.33,"l":1363.66,"n":4975,"o":1366.51,"t":"2026-10-15T19:30:00Z","v":86545,"vw":1368.399142},{"c":1376.31,"h":1378,"l":1366.51,"n":5826,"o":1368.75,"t":"2026-10-15T19:35:00Z","v":132998,"vw":1373.819409},{"c":1380.01,"h":1384.59,"l":1374.09,"n":7697,"o":1375.95,"t":"2026-10-15T19:40:00Z","v":163586,"vw":1379.981513},{"c":1387.0625,"h":1387.46,"l":1380.255,"n":9138,"o":1380.3769,"t":"2026-10-15T19:45:00Z","v":205957,"vw":1384.570184},{"c":1390.51,"h":1393.51,"l":1381.005,"n":10928,"o":1386.9,"t":"2026-10-15T19:50:00Z","v":252774,"vw":1386.990375},{"c":1395.22,"h":1397.64,"l":1385.72,"n":15298,"o":1390.13,"t":"2026-10-15T19:55:00Z","v":339048,"vw":1393.597947},{"c":1397.07,"h":1400,"l":1390.18,"n":2515,"o":1395.51,"t":"2026-10-15T20:00:00Z","v":444229,"vw":1395.040714},{"c":1391,"h":1401,"l":1391,"n":1598,"o":1395.3208,"t":"2026-10-15T20:05:00Z","v":20176,"vw":1396.425763},{"c":1389,"h":1392,"l":1384.62,"n":1138,"o":1391.76,"t":"2026-10-15T20:10:00Z","v":13412,"vw":1388.481323},{"c":1388,"h":1390.6311,"l":1387,"n":585,"o":1389.5,"t":"2026-10-15T20:15:00Z","v":11462,"vw":1388.728253},{"c":1391.61,"h":1393,"l":1387.0323,"n":447,"o":1387.0323,"t":"2026-10-15T20:20:00Z","v":7528,"vw":1390.925651},{"c":1390,"h":1394,"l":1390,"n":384,"o":1394,"t":"2026-10-15T20:25:00Z","v":2806,"vw":1391.54131},{"c":1390.66,"h":1392.42,"l":1390,"n":406,"o":1390,"t":"2026-10-15T20:30:00Z","v":4828,"vw":1391.478054},{"c":1393.39,"h":1394,"l":1391,"n":417,"o":1391.8,"t":"2026-10-15T20:35:00Z","v":3440,"vw":1393.176057},{"c":1388.7395,"h":1393.535,"l":1388.517,"n":440,"o":1393.4,"t":"2026-10-15T20:40:00Z","v":4358,"vw":1392.168},{"c":1388.5,"h":1391.16,"l":1388.5,"n":139,"o":1389.99,"t":"2026-10-15T20:45:00Z","v":2220,"vw":1388.921579},{"c":1388.56,"h":1389.58,"l":1388.01,"n":301,"o":1388.5,"t":"2026-10-15T20:50:00Z","v":3818,"vw":1388.778875},{"c":1378.01,"h":1388.01,"l":1373.2,"n":1199,"o":1388.01,"t":"2026-10-15T20:55:00Z","v":12201,"vw":1380.86504},{"c":1369.79,"h":1372.1995,"l":1361.3,"n":1836,"o":1372.19,"t":"2026-10-15T21:00:00Z","v":20454,"vw":1365.915605},{"c":1368.62,"h":1374.5185,"l":1367.465,"n":834,"o":1367.465,"t":"2026-10-15T21:05:00Z","v":34943,"vw":1370.401021},{"c":1374.6,"h":1375.57,"l":1369.282,"n":322,"o":1371,"t":"2026-10-15T21:10:00Z","v":3468,"vw":1373.56742},{"c":1377,"h":1378,"l":1373.373,"n":536,"o":1374.6,"t":"2026-10-15T21:15:00Z","v":5759,"vw":1376.092491},{"c":1380.5,"h":1382.11,"l":1376,"n":332,"o":1376,"t":"2026-10-15T21:20:00Z","v":3035,"vw":1379.60861},{"c":1381.1001,"h":1394.83,"l":1380.09,"n":352,"o":1380.92,"t":"2026-10-15T21:25:00Z","v":4655,"vw":1381.999954},{"c":1381,"h":1383.99,"l":1380.1855,"n":156,"o":1382.5,"t":"2026-10-15T21:30:00Z","v":2510,"vw":1382.537911},{"c":1383.3618,"h":1384,"l":1380.01,"n":165,"o":1381.11,"t":"2026-10-15T21:35:00Z","v":1684,"vw":1382.88669},{"c":1385,"h":1387,"l":1381.0509,"n":295,"o":1383,"t":"2026-10-15T21:40:00Z","v":3640,"vw":1385.493792},{"c":1387.8333,"h":1387.9346,"l":1386.6731,"n":93,"o":1386.6731,"t":"2026-10-15T21:45:00Z","v":1945,"vw":1387.37961},{"c":1388.25,"h":1389.5,"l":1387,"n":296,"o":1387,"t":"2026-10-15T21:50:00Z","v":5606,"vw":1388.419689},{"c":1387,"h":1388.84,"l":1386,"n":257,"o":1387,"t":"2026-10-15T21:55:00Z","v":4397,"vw":1387.772383},{"c":1392.0645,"h":1392.2182,"l":1386.5721,"n":319,"o":1386.5721,"t":"2026-10-15T22:00:00Z","v":4066,"vw":1389.603083},{"c":1393.84,"h":1395,"l":1392,"n":521,"o":1392,"t":"2026-10-15T22:05:00Z","v":7436,"vw":1394.303358},{"c":1391.5,"h":1393,"l":1390.5,"n":165,"o":1392.44,"t":"2026-10-15T22:10:00Z","v":1707,"vw":1391.965542},{"c":1390,"h":1391,"l":1390,"n":96,"o":1391,"t":"2026-10-15T22:15:00Z","v":540,"vw":1390.567901},{"c":1390.34,"h":1390.34,"l":1389,"n":205,"o":1389.05,"t":"2026-10-15T22:20:00Z","v":1861,"vw":1389.440835},{"c":1388.17,"h":1390.14,"l":1388.17,"n":126,"o":1390.14,"t":"2026-10-15T22:25:00Z","v":1011,"vw":1388.882881},{"c":1385.4,"h":1388,"l":1384.0583,"n":269,"o":1388,"t":"2026-10-15T22:30:00Z","v":3378,"vw":1385.618429},{"c":1386.9999,"h":1386.9999,"l":1385,"n":102,"o":1385.3,"t":"2026-10-15T22:35:00Z","v":1068,"vw":1385.716178},{"c":1387,"h":1388.25,"l":1386.2051,"n":94,"o":1386.2051,"t":"2026-10-15T22:40:00Z","v":1220,"vw":1387.508577},{"c":1383.53,"h":1387.6181,"l":1383,"n":215,"o":1387.1,"t":"2026-10-15T22:45:00Z","v":2026,"vw":1385.439333},{"c":1384.98,"h":1384.98,"l":1383,"n":146,"o":1383.5,"t":"2026-10-15T22:55:00Z","v":1735,"vw":1383.816998},{"c":1382.31,"h":1384.49,"l":1380.7325,"n":218,"o":1383,"t":"2026-10-15T23:00:00Z","v":2937,"vw":1382.179226},{"c":1383,"h":1384.5,"l":1381.06,"n":127,"o":1384.5,"t":"2026-10-15T23:05:00Z","v":1529,"vw":1383.506802},{"c":1385.99,"h":1385.99,"l":1383.75,"n":73,"o":1383.75,"t":"2026-10-15T23:10:00Z","v":993,"vw":1384.175722},{"c":1383.01,"h":1385.35,"l":1383.01,"n":61,"o":1385.35,"t":"2026-10-15T23:15:00Z","v":743,"vw":1383.217539},{"c":1380,"h":1382,"l":1378,"n":243,"o":1382,"t":"2026-10-15T23:20:00Z","v":2819,"vw":1379.542084},{"c":1379.85,"h":1380.3022,"l":1379,"n":75,"o":1379,"t":"2026-10-15T23:25:00Z","v":823,"vw":1379.66209},{"c":1378.58,"h":1380.73,"l":1377.5,"n":89,"o":1380,"t":"2026-10-15T23:30:00Z","v":1951,"vw":1379.510138},{"c":1376,"h":1378.25,"l":1375.98,"n":210,"o":1378.25,"t":"2026-10-15T23:35:00Z","v":2021,"vw":1376.586262},{"c":1375.77,"h":1376.53,"l":1374.5,"n":212,"o":1376.53,"t":"2026-10-15T23:40:00Z","v":2531,"vw":1375.411503},{"c":1373.55,"h":1376.85,"l":1373.55,"n":211,"o":1376,"t":"2026-10-15T23:45:00Z","v":2043,"vw":1374.877204},{"c":1373.5,"h":1373.5,"l":1371.6086,"n":222,"o":1373,"t":"2026-10-15T23:50:00Z","v":4024,"vw":1372.571577},{"c":1370.84,"h":1374.8,"l":1370.2147,"n":331,"o":1374,"t":"2026-10-15T23:55:00Z","v":6572,"vw":1373.473465},{"c":1384.01,"h":1405.95,"l":1374.33,"n":14393,"o":1380.76,"t":"2026-10-16T08:00:00Z","v":103307,"vw":1387.828904},{"c":1378.73,"h":1383.17,"l":1375,"n":327,"o":1383.17,"t":"2026-10-16T08:05:00Z","v":2544,"vw":1377.044346},{"c":1370,"h":1379,"l":1370,"n":525,"o":1376.8842,"t":"2026-10-16T08:10:00Z","v":4001,"vw":1373.800986},{"c":1373.7014,"h":1375,"l":1368.5,"n":242,"o":1370.26,"t":"2026-10-16T08:15:00Z","v":1857,"vw":1372.776628},{"c":1374,"h":1375,"l":1374,"n":143,"o":1374.04,"t":"2026-10-16T08:20:00Z","v":2545,"vw":1374.29829},{"c":1380,"h":1380,"l":1377.08,"n":133,"o":1377.08,"t":"2026-10-16T08:25:00Z","v":1186,"vw":1377.951374},{"c":1378.04,"h":1380.05,"l":1377.02,"n":74,"o":1380.05,"t":"2026-10-16T08:30:00Z","v":554,"vw":1378.404286},{"c":1382,"h":1382,"l":1378.71,"n":106,"o":1379,"t":"2026-10-16T08:35:00Z","v":1059,"vw":1380.202128},{"c":1381.16,"h":1383,"l":1381.16,"n":94,"o":1381.7,"t":"2026-10-16T08:40:00Z","v":1028,"vw":1382.211529},{"c":1378.78,"h":1380.45,"l":1378.78,"n":39,"o":1380.45,"t":"2026-10-16T08:45:00Z","v":202,"vw":1379.634881},{"c":1378.59,"h":1378.59,"l":1378.59,"n":15,"o":1378.59,"t":"2026-10-16T08:50:00Z","v":109,"vw":1378.59},{"c":1374.79,"h":1376.9,"l":1374.79,"n":92,"o":1376.9,"t":"2026-10-16T08:55:00Z","v":1059,"vw":1375.297297},{"c":1376,"h":1376,"l":1373.05,"n":163,"o":1373.22,"t":"2026-10-16T09:00:00Z","v":1555,"vw":1374.327323},{"c":1378.29,"h":1378.86,"l":1376,"n":112,"o":1376,"t":"2026-10-16T09:15:00Z","v":1370,"vw":1377.3273},{"c":1377.99,"h":1377.99,"l":1376.33,"n":71,"o":1377.11,"t":"2026-10-16T09:20:00Z","v":531,"vw":1377.294706},{"c":1380,"h":1380,"l":1380,"n":32,"o":1380,"t":"2026-10-16T09:25:00Z","v":208,"vw":1380},{"c":1382,"h":1382.11,"l":1379.52,"n":88,"o":1379.52,"t":"2026-10-16T09:35:00Z","v":953,"vw":1381.135576},{"c":1378.832,"h":1380.06,"l":1378.8,"n":69,"o":1380.06,"t":"2026-10-16T09:40:00Z","v":801,"vw":1379.000504},{"c":1378.3,"h":1380.9,"l":1378.3,"n":106,"o":1379.99,"t":"2026-10-16T09:45:00Z","v":2552,"vw":1378.465179},{"c":1375.93,"h":1379.8,"l":1375.93,"n":97,"o":1379.8,"t":"2026-10-16T09:50:00Z","v":845,"vw":1378.216241},{"c":1373.61,"h":1375.85,"l":1372.81,"n":305,"o":1375.1744,"t":"2026-10-16T09:55:00Z","v":3309,"vw":1374.167537},{"c":1372.72,"h":1374.6,"l":1371,"n":178,"o":1372.81,"t":"2026-10-16T10:00:00Z","v":3380,"vw":1372.594079},{"c":1368.08,"h":1372,"l":1367.48,"n":391,"o":1372,"t":"2026-10-16T10:05:00Z","v":3797,"vw":1370.264905},{"c":1368.9,"h":1371.2,"l":1368.5,"n":254,"o":1368.67,"t":"2026-10-16T10:10:00Z","v":3238,"vw":1369.47582},{"c":1370.75,"h":1370.75,"l":1369.4,"n":54,"o":1369.4,"t":"2026-10-16T10:15:00Z","v":526,"vw":1369.934546},{"c":1370.53,"h":1372.9392,"l":1370,"n":136,"o":1370,"t":"2026-10-16T10:20:00Z","v":2277,"vw":1371.871918},{"c":1368,"h":1369,"l":1365,"n":451,"o":1368.77,"t":"2026-10-16T10:25:00Z","v":4315,"vw":1366.830706},{"c":1366.01,"h":1367.52,"l":1362.4511,"n":318,"o":1367.28,"t":"2026-10-16T10:30:00Z","v":2874,"vw":1364.840998},{"c":1369.59,"h":1370.43,"l":1367.09,"n":220,"o":1367.09,"t":"2026-10-16T10:35:00Z","v":1764,"vw":1369.032872},{"c":1371.3,"h":1372.43,"l":1371.3,"n":46,"o":1372.35,"t":"2026-10-16T10:40:00Z","v":486,"vw":1371.919545},{"c":1370.65,"h":1371.3,"l":1370.13,"n":113,"o":1371.3,"t":"2026-10-16T10:45:00Z","v":1933,"vw":1370.605807},{"c":1366.46,"h":1370.06,"l":1366.26,"n":225,"o":1370.06,"t":"2026-10-16T10:50:00Z","v":2644,"vw":1368.381498},{"c":1365.53,"h":1367.45,"l":1364.48,"n":163,"o":1365.5,"t":"2026-10-16T10:55:00Z","v":3537,"vw":1365.628863},{"c":1364.67,"h":1366.7494,"l":1360,"n":542,"o":1364.21,"t":"2026-10-16T11:00:00Z","v":6025,"vw":1362.441621},{"c":1363.27,"h":1363.4258,"l":1360.9,"n":262,"o":1363.34,"t":"2026-10-16T11:05:00Z","v":5146,"vw":1362.851719},{"c":1368,"h":1368.08,"l":1362.67,"n":435,"o":1362.95,"t":"2026-10-16T11:10:00Z","v":2913,"vw":1365.707123},{"c":1365.99,"h":1367.08,"l":1363.27,"n":229,"o":1367.08,"t":"2026-10-16T11:15:00Z","v":2895,"vw":1364.499464},{"c":1361.31,"h":1363.87,"l":1361.18,"n":335,"o":1363.61,"t":"2026-10-16T11:20:00Z","v":3925,"vw":1362.14902},{"c":1361.45,"h":1361.45,"l":1358.02,"n":442,"o":1361,"t":"2026-10-16T11:25:00Z","v":4059,"vw":1359.974824},{"c":1358.57,"h":1361.4817,"l":1358.48,"n":265,"o":1361,"t":"2026-10-16T11:30:00Z","v":2914,"vw":1359.662598},{"c":1361,"h":1364.035,"l":1360.22,"n":251,"o":1361,"t":"2026-10-16T11:35:00Z","v":2602,"vw":1361.655847},{"c":1358.06,"h":1360.1371,"l":1357.06,"n":494,"o":1359.63,"t":"2026-10-16T11:40:00Z","v":5338,"vw":1358.501327},{"c":1359.55,"h":1362.66,"l":1359.42,"n":196,"o":1359.42,"t":"2026-10-16T11:45:00Z","v":2505,"vw":1360.431997},{"c":1362.13,"h":1362.13,"l":1359.46,"n":201,"o":1359.46,"t":"2026-10-16T11:50:00Z","v":2191,"vw":1360.17838},{"c":1364.17,"h":1364.99,"l":1363,"n":296,"o":1363.54,"t":"2026-10-16T11:55:00Z","v":3167,"vw":1363.922469},{"c":1365.57,"h":1366.25,"l":1364.02,"n":240,"o":1365,"t":"2026-10-16T12:00:00Z","v":2740,"vw":1364.964442},{"c":1366.93,"h":1367.42,"l":1365.23,"n":288,"o":1366.25,"t":"2026-10-16T12:05:00Z","v":3258,"vw":1366.377964},{"c":1362.94,"h":1365.25,"l":1361.34,"n":292,"o":1365.21,"t":"2026-10-16T12:10:00Z","v":4661,"vw":1362.86083},{"c":1360,"h":1361.94,"l":1358,"n":407,"o":1361,"t":"2026-10-16T12:15:00Z","v":5008,"vw":1360.053125},{"c":1361,"h":1363.6,"l":1359.5,"n":187,"o":1359.5,"t":"2026-10-16T12:20:00Z","v":2250,"vw":1362.061363},{"c":1361.51,"h":1362.4,"l":1361.51,"n":124,"o":1362,"t":"2026-10-16T12:25:00Z","v":977,"vw":1361.682783},{"c":1365,"h":1365,"l":1361.31,"n":283,"o":1362.88,"t":"2026-10-16T12:30:00Z","v":3285,"vw":1363.150977},{"c":1358.2,"h":1364,"l":1357,"n":655,"o":1364,"t":"2026-10-16T12:35:00Z","v":6697,"vw":1358.961243},{"c":1359.69,"h":1360.38,"l":1355.99,"n":407,"o":1359,"t":"2026-10-16T12:40:00Z","v":6029,"vw":1358.720067},{"c":1353,"h":1358.34,"l":1351.11,"n":721,"o":1358,"t":"2026-10-16T12:45:00Z","v":12732,"vw":1354.058545},{"c":1352.03,"h":1354.38,"l":1352,"n":355,"o":1353.21,"t":"2026-10-16T12:50:00Z","v":10225,"vw":1353.127148},{"c":1354,"h":1354.11,"l":1352,"n":211,"o":1352,"t":"2026-10-16T12:55:00Z","v":2640,"vw":1353.115091},{"c":1354,"h":1356.58,"l":1352.434,"n":458,"o":1353.58,"t":"2026-10-16T13:00:00Z","v":5599,"vw":1354.285544},{"c":1358,"h":1358,"l":1353.99,"n":382,"o":1354.0524,"t":"2026-10-16T13:05:00Z","v":5304,"vw":1355.550744},{"c":1357.96,"h":1359,"l":1356.5,"n":494,"o":1358,"t":"2026-10-16T13:10:00Z","v":13271,"vw":1357.886451},{"c":1352.36,"h":1357,"l":1352.18,"n":668,"o":1356.4645,"t":"2026-10-16T13:15:00Z","v":12343,"vw":1354.159628},{"c":1354.2433,"h":1358,"l":1352.45,"n":311,"o":1352.54,"t":"2026-10-16T13:20:00Z","v":6375,"vw":1353.513493},{"c":1348.74,"h":1358,"l":1347,"n":1362,"o":1355.57,"t":"2026-10-16T13:25:00Z","v":12311,"vw":1351.173311},{"c":1350.5486,"h":1356,"l":1336.74,"n":14246,"o":1348.74,"t":"2026-10-16T13:30:00Z","v":456098,"vw":1347.848225},{"c":1358.595,"h":1362.35,"l":1341,"n":10790,"o":1351,"t":"2026-10-16T13:35:00Z","v":225748,"vw":1352.329304},{"c":1356.16,"h":1359.875,"l":1349.2,"n":7110,"o":1358.445,"t":"2026-10-16T13:40:00Z","v":136821,"vw":1353.548752},{"c":1345.3764,"h":1357.5499,"l":1338.11,"n":8564,"o":1356,"t":"2026-10-16T13:45:00Z","v":160825,"vw":1347.4835},{"c":1332.98,"h":1348.1399,"l":1328.28,"n":10197,"o":1344.41,"t":"2026-10-16T13:50:00Z","v":173483,"vw":1334.956867},{"c":1329.95,"h":1335,"l":1324.37,"n":9187,"o":1331.94,"t":"2026-10-16T13:55:00Z","v":176364,"vw":1329.974705},{"c":1338.68,"h":1340.166,"l":1327.0001,"n":7463,"o":1329.5,"t":"2026-10-16T14:00:00Z","v":144072,"vw":1333.278559},{"c":1329.25,"h":1338.52,"l":1329.16,"n":5978,"o":1338.52,"t":"2026-10-16T14:05:00Z","v":111231,"vw":1333.221155},{"c":1336.75,"h":1338.8585,"l":1325,"n":7350,"o":1329.9,"t":"2026-10-16T14:10:00Z","v":125342,"vw":1331.519495},{"c":1330.15,"h":1338.1,"l":1328.47,"n":5539,"o":1336.56,"t":"2026-10-16T14:15:00Z","v":78573,"vw":1333.720583},{"c":1331.1925,"h":1335.4088,"l":1327.03,"n":5466,"o":1330.01,"t":"2026-10-16T14:20:00Z","v":76096,"vw":1331.41888},{"c":1334.145,"h":1334.25,"l":1329.1,"n":4715,"o":1331.5051,"t":"2026-10-16T14:25:00Z","v":67757,"vw":1332.107195},{"c":1343.16,"h":1343.22,"l":1333.12,"n":6673,"o":1334.4268,"t":"2026-10-16T14:30:00Z","v":120212,"vw":1338.216173},{"c":1352.5,"h":1353,"l":1343.23,"n":7122,"o":1343.23,"t":"2026-10-16T14:35:00Z","v":124489,"vw":1348.075383},{"c":1351.21,"h":1355.33,"l":1347.8,"n":6015,"o":1352.3796,"t":"2026-10-16T14:40:00Z","v":111992,"vw":1351.898804},{"c":1347.11,"h":1352,"l":1346.12,"n":4428,"o":1350.83,"t":"2026-10-16T14:45:00Z","v":63923,"vw":1348.884367},{"c":1339.19,"h":1349.26,"l":1338.25,"n":5111,"o":1346.775,"t":"2026-10-16T14:50:00Z","v":98981,"vw":1341.523954},{"c":1346.11,"h":1347.9999,"l":1339.4101,"n":4308,"o":1339.59,"t":"2026-10-16T14:55:00Z","v":68490,"vw":1343.528101},{"c":1340,"h":1346.1,"l":1339.49,"n":3862,"o":1346.06,"t":"2026-10-16T15:00:00Z","v":61582,"vw":1342.092604},{"c":1329.05,"h":1341.93,"l":1329.03,"n":6183,"o":1340,"t":"2026-10-16T15:05:00Z","v":108491,"vw":1334.49937},{"c":1335.92,"h":1337,"l":1328.0001,"n":5256,"o":1329.43,"t":"2026-10-16T15:10:00Z","v":85284,"vw":1332.813318},{"c":1338.325,"h":1338.8,"l":1331.5601,"n":4520,"o":1335.74,"t":"2026-10-16T15:15:00Z","v":85078,"vw":1335.528972},{"c":1336.485,"h":1340.73,"l":1332.56,"n":3785,"o":1339,"t":"2026-10-16T15:20:00Z","v":52349,"vw":1336.803986},{"c":1335.915,"h":1337.8126,"l":1334.21,"n":3484,"o":1336.57,"t":"2026-10-16T15:25:00Z","v":52736,"vw":1336.157966},{"c":1341.35,"h":1343,"l":1336.14,"n":4078,"o":1336.14,"t":"2026-10-16T15:30:00Z","v":67716,"vw":1340.367242},{"c":1339.71,"h":1342.2763,"l":1338.32,"n":3281,"o":1341.315,"t":"2026-10-16T15:35:00Z","v":49491,"vw":1340.232245},{"c":1336.63,"h":1340.7958,"l":1336.5,"n":3188,"o":1340.25,"t":"2026-10-16T15:40:00Z","v":61983,"vw":1339.087799},{"c":1336.92,"h":1340.39,"l":1335,"n":3561,"o":1337.16,"t":"2026-10-16T15:45:00Z","v":65123,"vw":1337.378554},{"c":1334.365,"h":1337.8202,"l":1332.35,"n":3460,"o":1336.8,"t":"2026-10-16T15:50:00Z","v":53471,"vw":1334.916417},{"c":1332.9899,"h":1337.41,"l":1332.1,"n":3326,"o":1334.2,"t":"2026-10-16T15:55:00Z","v":54295,"vw":1334.967482},{"c":1332.9951,"h":1333.94,"l":1327.775,"n":5255,"o":1332.1,"t":"2026-10-16T16:00:00Z","v":91202,"vw":1330.545131},{"c":1331.94,"h":1336.99,"l":1329.2384,"n":3777,"o":1333.2181,"t":"2026-10-16T16:05:00Z","v":61463,"vw":1332.687839},{"c":1335.522,"h":1336.2977,"l":1330.51,"n":3615,"o":1331.9052,"t":"2026-10-16T16:10:00Z","v":61878,"vw":1332.963846},{"c":1330.575,"h":1337,"l":1329.53,"n":3161,"o":1335.13,"t":"2026-10-16T16:15:00Z","v":53240,"vw":1333.069326},{"c":1331.2301,"h":1332.35,"l":1328.1,"n":2948,"o":1330.45,"t":"2026-10-16T16:20:00Z","v":56465,"vw":1329.795869},{"c":1331.945,"h":1334.1638,"l":1329.018,"n":3015,"o":1331.25,"t":"2026-10-16T16:25:00Z","v":55133,"vw":1331.893811},{"c":1329.53,"h":1332.4799,"l":1328.03,"n":3028,"o":1331.915,"t":"2026-10-16T16:30:00Z","v":60941,"vw":1330.210982},{"c":1335.67,"h":1337.7199,"l":1328.8,"n":3131,"o":1330.035,"t":"2026-10-16T16:35:00Z","v":57710,"vw":1333.537483},{"c":1333.275,"h":1336.38,"l":1330.44,"n":3124,"o":1335.12,"t":"2026-10-16T16:40:00Z","v":60713,"vw":1333.000018},{"c":1330.24,"h":1334,"l":1328.17,"n":3007,"o":1333.74,"t":"2026-10-16T16:45:00Z","v":51580,"vw":1331.040762},{"c":1328.945,"h":1330.79,"l":1327.53,"n":2764,"o":1330.78,"t":"2026-10-16T16:50:00Z","v":44980,"vw":1328.637284},{"c":1328.875,"h":1329.34,"l":1325.35,"n":3790,"o":1328.17,"t":"2026-10-16T16:55:00Z","v":68461,"vw":1327.014748},{"c":1322.66,"h":1330.11,"l":1322.21,"n":5406,"o":1328.96,"t":"2026-10-16T17:00:00Z","v":93114,"vw":1326.611159},{"c":1324.42,"h":1325.31,"l":1319.19,"n":6636,"o":1322.66,"t":"2026-10-16T17:05:00Z","v":115239,"vw":1321.368806},{"c":1327,"h":1327.65,"l":1323.16,"n":3666,"o":1324.6425,"t":"2026-10-16T17:10:00Z","v":74801,"vw":1325.517128},{"c":1319.19,"h":1327.16,"l":1318.4,"n":5352,"o":1326.682,"t":"2026-10-16T17:15:00Z","v":84582,"vw":1322.121542},{"c":1323.2,"h":1323.79,"l":1318.71,"n":4046,"o":1318.71,"t":"2026-10-16T17:20:00Z","v":73917,"vw":1321.331045},{"c":1324.9605,"h":1327.7999,"l":1320.45,"n":3858,"o":1322.97,"t":"2026-10-16T17:25:00Z","v":68063,"vw":1324.058811},{"c":1329.87,"h":1330,"l":1324.0001,"n":3119,"o":1324.7703,"t":"2026-10-16T17:30:00Z","v":62767,"vw":1327.219431},{"c":1329.03,"h":1332.998,"l":1328,"n":2953,"o":1329.654,"t":"2026-10-16T17:35:00Z","v":59101,"vw":1330.566134},{"c":1335.125,"h":1336.99,"l":1328.6301,"n":3802,"o":1328.93,"t":"2026-10-16T17:40:00Z","v":78828,"vw":1334.063295},{"c":1335.165,"h":1338.785,"l":1333.221,"n":2713,"o":1335.57,"t":"2026-10-16T17:45:00Z","v":59222,"vw":1335.869253},{"c":1332.37,"h":1336.9799,"l":1332.001,"n":2449,"o":1335.6289,"t":"2026-10-16T17:50:00Z","v":43573,"vw":1334.052034},{"c":1328.77,"h":1333.08,"l":1327.7701,"n":2927,"o":1333,"t":"2026-10-16T17:55:00Z","v":58888,"vw":1330.11282},{"c":1325.82,"h":1329.72,"l":1324.01,"n":3266,"o":1328.74,"t":"2026-10-16T18:00:00Z","v":166215,"vw":1326.46006},{"c":1328.21,"h":1330,"l":1325.01,"n":3029,"o":1325.66,"t":"2026-10-16T18:05:00Z","v":59670,"vw":1327.029555},{"c":1326.21,"h":1329.48,"l":1325.6,"n":2572,"o":1327.96,"t":"2026-10-16T18:10:00Z","v":60422,"vw":1327.957866},{"c":1321.73,"h":1327.6122,"l":1321.73,"n":2664,"o":1326,"t":"2026-10-16T18:15:00Z","v":52588,"vw":1324.288257},{"c":1324.15,"h":1325.3,"l":1319.85,"n":3466,"o":1321.62,"t":"2026-10-16T18:20:00Z","v":65844,"vw":1321.853832},{"c":1324.91,"h":1325.82,"l":1322.5,"n":2245,"o":1324.085,"t":"2026-10-16T18:25:00Z","v":39535,"vw":1323.99465},{"c":1321.595,"h":1325.06,"l":1320.26,"n":2441,"o":1324.36,"t":"2026-10-16T18:30:00Z","v":42111,"vw":1322.166369},{"c":1323.34,"h":1324.03,"l":1320.57,"n":2755,"o":1321.09,"t":"2026-10-16T18:35:00Z","v":68306,"vw":1322.158089},{"c":1322.355,"h":1325.83,"l":1320.08,"n":2703,"o":1324,"t":"2026-10-16T18:40:00Z","v":64842,"vw":1322.642327},{"c":1318.325,"h":1322.905,"l":1315.6299,"n":4660,"o":1322.44,"t":"2026-10-16T18:45:00Z","v":94322,"vw":1318.305997},{"c":1314.4275,"h":1318.79,"l":1313.5033,"n":5177,"o":1318.325,"t":"2026-10-16T18:50:00Z","v":115313,"vw":1315.610344},{"c":1313.76,"h":1315.13,"l":1309.96,"n":6831,"o":1314.27,"t":"2026-10-16T18:55:00Z","v":154446,"vw":1312.131081},{"c":1308.225,"h":1313.525,"l":1307.901,"n":4338,"o":1313.245,"t":"2026-10-16T19:00:00Z","v":112911,"vw":1310.580424},{"c":1305.68,"h":1310.0299,"l":1302.0864,"n":6319,"o":1307.91,"t":"2026-10-16T19:05:00Z","v":131313,"vw":1305.259819},{"c":1317.68,"h":1317.68,"l":1305.61,"n":5634,"o":1305.94,"t":"2026-10-16T19:10:00Z","v":135349,"vw":1311.19649},{"c":1314.43,"h":1319.95,"l":1311.15,"n":4869,"o":1317.44,"t":"2026-10-16T19:15:00Z","v":129717,"vw":1315.653191},{"c":1321.07,"h":1322.89,"l":1313.03,"n":4790,"o":1314.385,"t":"2026-10-16T19:20:00Z","v":125835,"vw":1318.812391},{"c":1322.61,"h":1323.38,"l":1319.3353,"n":3643,"o":1321.07,"t":"2026-10-16T19:25:00Z","v":81524,"vw":1321.83757},{"c":1313.95,"h":1325.07,"l":1312.1401,"n":4968,"o":1322.58,"t":"2026-10-16T19:30:00Z","v":112423,"vw":1317.170891},{"c":1306.735,"h":1315.09,"l":1303.32,"n":6103,"o":1313.95,"t":"2026-10-16T19:35:00Z","v":164294,"vw":1307.219699},{"c":1300.545,"h":1307.9233,"l":1299.32,"n":9323,"o":1306.725,"t":"2026-10-16T19:40:00Z","v":164822,"vw":1303.539363},{"c":1300.51,"h":1301.24,"l":1296.19,"n":9451,"o":1300.59,"t":"2026-10-16T19:45:00Z","v":257634,"vw":1298.638569},{"c":1302.13,"h":1305.9999,"l":1298.37,"n":9916,"o":1300.53,"t":"2026-10-16T19:50:00Z","v":226498,"vw":1301.994657},{"c":1298.7502,"h":1304.47,"l":1297.1201,"n":14749,"o":1302.67,"t":"2026-10-16T19:55:00Z","v":336242,"vw":1299.301555},{"c":1295,"h":1301.42,"l":1292.22,"n":1763,"o":1298.82,"t":"2026-10-16T20:00:00Z","v":604714,"vw":1299.225259},{"c":1295,"h":1297.4,"l":1293.5144,"n":600,"o":1293.5144,"t":"2026-10-16T20:05:00Z","v":8079,"vw":1295.799786},{"c":1294.613,"h":1296.82,"l":1293.17,"n":460,"o":1295.1162,"t":"2026-10-16T20:10:00Z","v":5680,"vw":1294.807962},{"c":1291.7,"h":1294.88,"l":1291.25,"n":604,"o":1293.5542,"t":"2026-10-16T20:15:00Z","v":9475,"vw":1292.708864},{"c":1295.99,"h":1295.99,"l":1292,"n":487,"o":1293,"t":"2026-10-16T20:20:00Z","v":5105,"vw":1293.780866},{"c":1297.82,"h":1298.845,"l":1294.8,"n":499,"o":1295.3,"t":"2026-10-16T20:25:00Z","v":5580,"vw":1296.734106},{"c":1298.51,"h":1298.51,"l":1297,"n":390,"o":1298.096,"t":"2026-10-16T20:30:00Z","v":10589,"vw":1297.844442},{"c":1299.9707,"h":1299.9707,"l":1295.055,"n":526,"o":1297.9606,"t":"2026-10-16T20:35:00Z","v":6369,"vw":1297.638187},{"c":1301.06,"h":1301.94,"l":1299.3,"n":478,"o":1299.9654,"t":"2026-10-16T20:40:00Z","v":6941,"vw":1300.311591},{"c":1296.96,"h":1302.03,"l":1296.96,"n":515,"o":1300.06,"t":"2026-10-16T20:45:00Z","v":9263,"vw":1299.531718},{"c":1297.5,"h":1299.3,"l":1296.22,"n":201,"o":1298.69,"t":"2026-10-16T20:50:00Z","v":2518,"vw":1297.987365},{"c":1298,"h":1298.94,"l":1297.26,"n":245,"o":1297.5,"t":"2026-10-16T20:55:00Z","v":2487,"vw":1298.06452},{"c":1295.17,"h":1297.66,"l":1292.01,"n":541,"o":1297.66,"t":"2026-10-16T21:00:00Z","v":3736,"vw":1295.210391},{"c":1296.93,"h":1298.47,"l":1294.45,"n":400,"o":1296,"t":"2026-10-16T21:05:00Z","v":2753,"vw":1297.216937},{"c":1297.82,"h":1299.3,"l":1296.8182,"n":294,"o":1297.5,"t":"2026-10-16T21:10:00Z","v":2404,"vw":1297.725365},{"c":1296.31,"h":1298.9013,"l":1296,"n":330,"o":1298.9013,"t":"2026-10-16T21:15:00Z","v":2377,"vw":1297.200982},{"c":1298,"h":1298,"l":1296,"n":206,"o":1296,"t":"2026-10-16T21:20:00Z","v":2179,"vw":1296.908655},{"c":1298,"h":1299.5,"l":1296.75,"n":257,"o":1296.75,"t":"2026-10-16T21:25:00Z","v":2557,"vw":1298.466627},{"c":1299.48,"h":1299.6001,"l":1298.18,"n":288,"o":1299,"t":"2026-10-16T21:30:00Z","v":2107,"vw":1299.152089},{"c":1298.88,"h":1300,"l":1297.4,"n":124,"o":1299,"t":"2026-10-16T21:35:00Z","v":877,"vw":1298.380549},{"c":1297,"h":1298.8,"l":1297,"n":221,"o":1297.8183,"t":"2026-10-16T21:40:00Z","v":997,"vw":1298.09491},{"c":1293.0981,"h":1296.12,"l":1293,"n":244,"o":1296.12,"t":"2026-10-16T21:45:00Z","v":2958,"vw":1293.669045}],"history":[{"c":36,"h":44,"l":34.99,"n":989,"o":35.06,"t":"2025-02-13T05:00:00Z","v":369091,"vw":37.669947},{"c":36.65,"h":38.25,"l":35.505,"n":1457,"o":37,"t":"2025-02-14T05:00:00Z","v":242680,"vw":36.268538},{"c":47.15,"h":47.15,"l":39,"n":1883,"o":40.53,"t":"2025-02-18T05:00:00Z","v":444489,"vw":41.845432},{"c":46,"h":48.5,"l":45.5,"n":1756,"o":46.51,"t":"2025-02-19T05:00:00Z","v":220849,"vw":46.875355},{"c":48.26,"h":49.49,"l":46.71,"n":2642,"o":48.98,"t":"2025-02-20T05:00:00Z","v":446228,"vw":47.719406},{"c":50.37,"h":50.69,"l":48,"n":4786,"o":48.99,"t":"2025-02-21T05:00:00Z","v":1252060,"vw":49.936493},{"c":48.6,"h":53,"l":46.21,"n":65453,"o":52,"t":"2025-02-24T05:00:00Z","v":33848474,"vw":48.885409},{"c":48.16,"h":55.01,"l":47.81,"n":54017,"o":48.3,"t":"2025-02-25T05:00:00Z","v":8198903,"vw":49.807847},{"c":46.58,"h":49.91,"l":45.3,"n":62355,"o":46.15,"t":"2025-02-26T05:00:00Z","v":8389104,"vw":47.36799},{"c":45.16,"h":47.87,"l":41.58,"n":61793,"o":46.04,"t":"2025-02-27T05:00:00Z","v":9676119,"vw":45.090482},{"c":46.85,"h":48.7,"l":43.75,"n":48866,"o":45.23,"t":"2025-02-28T05:00:00Z","v":7713908,"vw":46.608237},{"c":50.31,"h":50.88,"l":47.605,"n":44547,"o":48.49,"t":"2025-03-03T05:00:00Z","v":4812952,"vw":49.384534},{"c":48.69,"h":50.1,"l":45.0965,"n":58363,"o":46.69,"t":"2025-03-04T05:00:00Z","v":6074695,"vw":47.744175},{"c":48.47,"h":49.3975,"l":46.5,"n":43474,"o":47.6,"t":"2025-03-05T05:00:00Z","v":5071821,"vw":48.307945},{"c":46.5,"h":49.06,"l":45.24,"n":40040,"o":47.41,"t":"2025-03-06T05:00:00Z","v":4157319,"vw":46.74041},{"c":51,"h":51.13,"l":47.16,"n":72358,"o":49.2,"t":"2025-03-07T05:00:00Z","v":7825880,"vw":49.607106},{"c":53,"h":53.67,"l":49.55,"n":58505,"o":50.49,"t":"2025-03-10T04:00:00Z","v":5223837,"vw":52.557728},{"c":52.16,"h":53.19,"l":49.82,"n":36058,"o":51.84,"t":"2025-03-11T04:00:00Z","v":3153379,"vw":51.901893},{"c":50.44,"h":53.1,"l":50.38,"n":27513,"o":53,"t":"2025-03-12T04:00:00Z","v":2177508,"vw":51.246273},{"c":48.44,"h":50.87,"l":47.86,"n":25129,"o":50,"t":"2025-03-13T04:00:00Z","v":3547478,"vw":48.864212},{"c":54.82,"h":54.94,"l":49.43,"n":42740,"o":49.43,"t":"2025-03-14T04:00:00Z","v":4847708,"vw":53.681789},{"c":55.65,"h":58.36,"l":54.745,"n":30422,"o":54.8,"t":"2025-03-17T04:00:00Z","v":2930729,"vw":56.382431},{"c":56.42,"h":57.89,"l":54.57,"n":26092,"o":55.14,"t":"2025-03-18T04:00:00Z","v":2587306,"vw":56.298607},{"c":56.33,"h":57.605,"l":55.67,"n":22436,"o":56.3,"t":"2025-03-19T04:00:00Z","v":2520663,"vw":56.412425},{"c":56.21,"h":57.17,"l":54.92,"n":26207,"o":56.51,"t":"2025-03-20T04:00:00Z","v":2701980,"vw":56.110009},{"c":53.96,"h":55.45,"l":51.915,"n":42882,"o":55.1,"t":"2025-03-21T04:00:00Z","v":6372291,"vw":53.99938},{"c":52.99,"h":55.685,"l":51.84,"n":35286,"o":54.61,"t":"2025-03-24T04:00:00Z","v":3563069,"vw":52.993885},{"c":52.2,"h":53.18,"l":51.76,"n":24694,"o":52.13,"t":"2025-03-25T04:00:00Z","v":3079132,"vw":52.301897},{"c":52.62,"h":53.7,"l":51.98,"n":18007,"o":53.53,"t":"2025-03-26T04:00:00Z","v":1242406,"vw":52.604956},{"c":52.88,"h":54.24,"l":51.71,"n":18050,"o":51.95,"t":"2025-03-27T04:00:00Z","v":1618076,"vw":52.97729},{"c":48.97,"h":52.89,"l":48.455,"n":44895,"o":52.21,"t":"2025-03-28T04:00:00Z","v":3987293,"vw":49.686608},{"c":47.61,"h":48.395,"l":47.02,"n":24774,"o":47.41,"t":"2025-03-31T04:00:00Z","v":2113393,"vw":47.674},{"c":48.11,"h":49.36,"l":46.58,"n":20588,"o":47.55,"t":"2025-04-01T04:00:00Z","v":2115570,"vw":47.913901},{"c":47.67,"h":48.71,"l":46.51,"n":23050,"o":46.92,"t":"2025-04-02T04:00:00Z","v":1725257,"vw":47.652985},{"c":38.26,"h":44.8,"l":37.55,"n":81298,"o":44.8,"t":"2025-04-03T04:00:00Z","v":7372389,"vw":39.807713},{"c":30.11,"h":35.87,"l":28.36,"n":119974,"o":35.72,"t":"2025-04-04T04:00:00Z","v":11428573,"vw":30.591678},{"c":31.48,"h":32.98,"l":27.885,"n":68368,"o":29.22,"t":"2025-04-07T04:00:00Z","v":6238614,"vw":30.691752},{"c":32.35,"h":35.84,"l":31.655,"n":51879,"o":33,"t":"2025-04-08T04:00:00Z","v":5979807,"vw":33.352843},{"c":36.58,"h":39.65,"l":31.26,"n":54495,"o":31.92,"t":"2025-04-09T04:00:00Z","v":5600864,"vw":35.920061},{"c":31.075,"h":35.03,"l":30.51,"n":48777,"o":34.6,"t":"2025-04-10T04:00:00Z","v":4153445,"vw":32.279046},{"c":31.97,"h":32.05,"l":28.27,"n":48324,"o":30.56,"t":"2025-04-11T04:00:00Z","v":4856278,"vw":30.145983},{"c":33.55,"h":36.17,"l":32.48,"n":42330,"o":33.75,"t":"2025-04-14T04:00:00Z","v":4102268,"vw":33.997839},{"c":33.23,"h":34.56,"l":32.89,"n":21130,"o":33.3,"t":"2025-04-15T04:00:00Z","v":1936788,"vw":33.309188},{"c":32.03,"h":33.12,"l":30.75,"n":23218,"o":32.3,"t":"2025-04-16T04:00:00Z","v":2321109,"vw":32.022301},{"c":31.29,"h":32.66,"l":30.39,"n":26993,"o":31.75,"t":"2025-04-17T04:00:00Z","v":2057341,"vw":31.167223},{"c":29.81,"h":31.07,"l":28.94,"n":33161,"o":31.07,"t":"2025-04-21T04:00:00Z","v":2579363,"vw":29.491984},{"c":29.62,"h":31.12,"l":29.315,"n":27880,"o":30.26,"t":"2025-04-22T04:00:00Z","v":2883663,"vw":30.067083},{"c":30.36,"h":32.7777,"l":30.2,"n":33001,"o":31.985,"t":"2025-04-23T04:00:00Z","v":2750177,"vw":31.186049},{"c":32.29,"h":32.98,"l":30.31,"n":31004,"o":30.81,"t":"2025-04-24T04:00:00Z","v":2590565,"vw":32.29726},{"c":32.85,"h":33.37,"l":31.6,"n":21120,"o":32.26,"t":"2025-04-25T04:00:00Z","v":1322079,"vw":32.661933},{"c":32.27,"h":33,"l":31.66,"n":21519,"o":32.63,"t":"2025-04-28T04:00:00Z","v":1421051,"vw":32.240456},{"c":32.94,"h":33.04,"l":31.39,"n":19883,"o":31.39,"t":"2025-04-29T04:00:00Z","v":1385943,"vw":32.714883},{"c":32.11,"h":32.47,"l":31.01,"n":24161,"o":31.84,"t":"2025-04-30T04:00:00Z","v":2322137,"vw":32.036179},{"c":32.59,"h":34.19,"l":32.48,"n":23654,"o":32.48,"t":"2025-05-01T04:00:00Z","v":1910345,"vw":33.034817},{"c":34.4,"h":35.41,"l":33.05,"n":27431,"o":33.11,"t":"2025-05-02T04:00:00Z","v":2193700,"vw":34.468826},{"c":34.61,"h":35.23,"l":33.525,"n":25943,"o":33.83,"t":"2025-05-05T04:00:00Z","v":1993778,"vw":34.741065},{"c":33.83,"h":34.43,"l":33.46,"n":15546,"o":34.02,"t":"2025-05-06T04:00:00Z","v":1707584,"vw":33.898057},{"c":34.97,"h":35.56,"l":33.3775,"n":49042,"o":34,"t":"2025-05-07T04:00:00Z","v":3640752,"vw":34.712807},{"c":36.66,"h":37.76,"l":33.13,"n":55809,"o":34.97,"t":"2025-05-08T04:00:00Z","v":4969006,"vw":36.381676},{"c":37.74,"h":38.79,"l":37.28,"n":33573,"o":37.96,"t":"2025-05-09T04:00:00Z","v":2039220,"vw":37.912329},{"c":41.27,"h":42.24,"l":40,"n":58031,"o":41.14,"t":"2025-05-12T04:00:00Z","v":5374655,"vw":41.043713},{"c":42,"h":43.8,"l":41.3,"n":32375,"o":41.85,"t":"2025-05-13T04:00:00Z","v":2186713,"vw":42.557583},{"c":41.93,"h":43.43,"l":41.01,"n":26765,"o":42,"t":"2025-05-14T04:00:00Z","v":1828442,"vw":41.772935},{"c":40.54,"h":41.8633,"l":39.75,"n":30552,"o":41.17,"t":"2025-05-15T04:00:00Z","v":1931046,"vw":40.427851},{"c":40.44,"h":41,"l":39.925,"n":25156,"o":40.52,"t":"2025-05-16T04:00:00Z","v":2132479,"vw":40.526696},{"c":38.78,"h":39.5,"l":38.53,"n":30923,"o":39.33,"t":"2025-05-19T04:00:00Z","v":1765367,"vw":38.920865},{"c":40.18,"h":41.1108,"l":38.45,"n":28356,"o":38.78,"t":"2025-05-20T04:00:00Z","v":1756398,"vw":40.162155},{"c":38.6,"h":40.48,"l":38.35,"n":28231,"o":40.04,"t":"2025-05-21T04:00:00Z","v":1816174,"vw":39.239136},{"c":37.84,"h":39.284,"l":37.77,"n":20357,"o":38.4,"t":"2025-05-22T04:00:00Z","v":1764945,"vw":38.196794},{"c":37.28,"h":37.5667,"l":35.79,"n":23230,"o":36.25,"t":"2025-05-23T04:00:00Z","v":1232929,"vw":37.129945},{"c":38.18,"h":38.62,"l":37.5,"n":21529,"o":37.945,"t":"2025-05-27T04:00:00Z","v":1411060,"vw":38.123304},{"c":38.58,"h":38.91,"l":37.8,"n":19153,"o":38.4,"t":"2025-05-28T04:00:00Z","v":1055785,"vw":38.496587},{"c":38.6,"h":39.225,"l":37.685,"n":24847,"o":39.04,"t":"2025-05-29T04:00:00Z","v":1501867,"vw":38.336419},{"c":37.69,"h":38.45,"l":36.68,"n":30008,"o":38.19,"t":"2025-05-30T04:00:00Z","v":5499582,"vw":37.609576},{"c":37.33,"h":37.88,"l":36.207,"n":21574,"o":37.54,"t":"2025-06-02T04:00:00Z","v":1620967,"vw":37.21931},{"c":38.64,"h":39.24,"l":36.87,"n":21861,"o":37.45,"t":"2025-06-03T04:00:00Z","v":1294047,"vw":38.570105},{"c":39.82,"h":40.27,"l":38.35,"n":24021,"o":38.64,"t":"2025-06-04T04:00:00Z","v":1860543,"vw":39.614669},{"c":39.12,"h":40.45,"l":37.33,"n":59325,"o":39.375,"t":"2025-06-05T04:00:00Z","v":5461035,"vw":39.140927},{"c":39.15,"h":40.155,"l":38.53,"n":109040,"o":39.73,"t":"2025-06-06T04:00:00Z","v":10955548,"vw":39.361429},{"c":41.82,"h":42.235,"l":39.55,"n":86562,"o":40.27,"t":"2025-06-09T04:00:00Z","v":10990269,"vw":41.482489},{"c":41.59,"h":42.66,"l":40.75,"n":46482,"o":41.79,"t":"2025-06-10T04:00:00Z","v":4056328,"vw":41.520503},{"c":40.23,"h":43.23,"l":39.89,"n":45559,"o":42.38,"t":"2025-06-11T04:00:00Z","v":3892079,"vw":41.239215},{"c":41.3,"h":41.83,"l":39.44,"n":31334,"o":39.67,"t":"2025-06-12T04:00:00Z","v":2052013,"vw":41.066535},{"c":42.5,"h":42.83,"l":40.78,"n":37284,"o":41,"t":"2025-06-13T04:00:00Z","v":2755741,"vw":42.243309},{"c":44.21,"h":44.85,"l":42.56,"n":41462,"o":43.37,"t":"2025-06-16T04:00:00Z","v":2901801,"vw":44.068655},{"c":44.09,"h":44.5591,"l":43.535,"n":30487,"o":44.23,"t":"2025-06-17T04:00:00Z","v":2914975,"vw":44.020501},{"c":46.62,"h":47.43,"l":44.86,"n":44798,"o":45,"t":"2025-06-18T04:00:00Z","v":3351375,"vw":46.354052},{"c":46.58,"h":48.21,"l":44.76,"n":46169,"o":46.98,"t":"2025-06-20T04:00:00Z","v":4762719,"vw":46.66631},{"c":46.95,"h":48.25,"l":45.8036,"n":27325,"o":46.36,"t":"2025-06-23T04:00:00Z","v":1791644,"vw":46.934381},{"c":47.34,"h":48.75,"l":46.71,"n":25684,"o":47.18,"t":"2025-06-24T04:00:00Z","v":1740873,"vw":47.850557},{"c":47.25,"h":48.16,"l":47.05,"n":29986,"o":47.34,"t":"2025-06-25T04:00:00Z","v":2357851,"vw":47.503049},{"c":47.44,"h":49.82,"l":47.07,"n":37077,"o":49.595,"t":"2025-06-26T04:00:00Z","v":3449772,"vw":47.818671},{"c":47.15,"h":47.74,"l":46.19,"n":29663,"o":47.23,"t":"2025-06-27T04:00:00Z","v":3623954,"vw":47.016811},{"c":45.35,"h":47.34,"l":45.33,"n":36178,"o":47.23,"t":"2025-06-30T04:00:00Z","v":3034611,"vw":45.76089},{"c":44.96,"h":45.915,"l":44.3,"n":32774,"o":45.7,"t":"2025-07-01T04:00:00Z","v":2893363,"vw":45.102562},{"c":46.21,"h":46.24,"l":44.17,"n":35339,"o":44.52,"t":"2025-07-02T04:00:00Z","v":3509698,"vw":45.661556},{"c":46.41,"h":47.32,"l":45.89,"n":15269,"o":46.095,"t":"2025-07-03T04:00:00Z","v":1441594,"vw":46.411757},{"c":45.22,"h":47.235,"l":45.09,"n":30144,"o":47.14,"t":"2025-07-07T04:00:00Z","v":2446306,"vw":45.776499},{"c":46.17,"h":47.25,"l":45.61,"n":27769,"o":46.12,"t":"2025-07-08T04:00:00Z","v":2347199,"vw":46.315544},{"c":46.2,"h":47.09,"l":45.9845,"n":21799,"o":46.12,"t":"2025-07-09T04:00:00Z","v":1575255,"vw":46.461886},{"c":46.95,"h":47.75,"l":46.62,"n":22349,"o":47.37,"t":"2025-07-10T04:00:00Z","v":1734293,"vw":47.016264},{"c":46.09,"h":47.415,"l":45.8249,"n":17489,"o":46.29,"t":"2025-07-11T04:00:00Z","v":1242124,"vw":46.44906},{"c":42.48,"h":44.85,"l":41.46,"n":58998,"o":44.63,"t":"2025-07-14T04:00:00Z","v":5487262,"vw":42.564772},{"c":42.72,"h":43.45,"l":42.515,"n":26987,"o":42.8,"t":"2025-07-15T04:00:00Z","v":2398479,"vw":42.833732},{"c":41.36,"h":42.96,"l":40.3,"n":31864,"o":42.76,"t":"2025-07-16T04:00:00Z","v":2338524,"vw":41.298114},{"c":41.52,"h":42.26,"l":41.04,"n":21990,"o":41.4,"t":"2025-07-17T04:00:00Z","v":2290156,"vw":41.553903},{"c":42.19,"h":42.285,"l":40.84,"n":19675,"o":41.54,"t":"2025-07-18T04:00:00Z","v":1678295,"vw":41.872129},{"c":41.61,"h":42.28,"l":40.55,"n":25593,"o":41.728,"t":"2025-07-21T04:00:00Z","v":2174337,"vw":41.689275},{"c":41.36,"h":41.98,"l":40.89,"n":22360,"o":41.51,"t":"2025-07-22T04:00:00Z","v":1846748,"vw":41.41524},{"c":43,"h":43.65,"l":41.06,"n":21832,"o":41.06,"t":"2025-07-23T04:00:00Z","v":2220752,"vw":42.974398},{"c":42.06,"h":43.5,"l":42.03,"n":16314,"o":43.08,"t":"2025-07-24T04:00:00Z","v":1347075,"vw":42.372318},{"c":42.48,"h":42.605,"l":41.5,"n":12971,"o":42.48,"t":"2025-07-25T04:00:00Z","v":869251,"vw":42.201393},{"c":41.89,"h":43.24,"l":41.57,"n":13875,"o":43.08,"t":"2025-07-28T04:00:00Z","v":851340,"vw":41.954114},{"c":42.93,"h":43.19,"l":41.6766,"n":17987,"o":42.26,"t":"2025-07-29T04:00:00Z","v":1202614,"vw":42.742407},{"c":43.39,"h":43.47,"l":42.07,"n":19372,"o":42.07,"t":"2025-07-30T04:00:00Z","v":1334913,"vw":43.081049},{"c":42.92,"h":44.62,"l":42.2425,"n":27617,"o":43.73,"t":"2025-07-31T04:00:00Z","v":1849227,"vw":43.087816},{"c":41.33,"h":42.225,"l":40.1,"n":22953,"o":42.18,"t":"2025-08-01T04:00:00Z","v":1661854,"vw":41.090202},{"c":42.51,"h":42.54,"l":41.6,"n":15329,"o":42.11,"t":"2025-08-04T04:00:00Z","v":1540021,"vw":42.373048},{"c":41.93,"h":43.395,"l":41.37,"n":21654,"o":42.53,"t":"2025-08-05T04:00:00Z","v":1422854,"vw":41.880649},{"c":42.1,"h":43,"l":41.615,"n":23048,"o":42.72,"t":"2025-08-06T04:00:00Z","v":1553817,"vw":42.07919},{"c":40.69,"h":42.35,"l":40.53,"n":28771,"o":42,"t":"2025-08-07T04:00:00Z","v":2207177,"vw":41.063871},{"c":44.34,"h":44.85,"l":41,"n":49540,"o":41.41,"t":"2025-08-08T04:00:00Z","v":3516881,"vw":44.234041},{"c":43.37,"h":46.35,"l":43.17,"n":37139,"o":45.7,"t":"2025-08-11T04:00:00Z","v":3095190,"vw":44.603651},{"c":46.83,"h":47.86,"l":45,"n":36003,"o":45.21,"t":"2025-08-12T04:00:00Z","v":3339703,"vw":46.801516},{"c":47.01,"h":48.46,"l":46.8,"n":28149,"o":47.02,"t":"2025-08-13T04:00:00Z","v":2348490,"vw":47.32381},{"c":46.68,"h":47.2637,"l":46.08,"n":40563,"o":46.43,"t":"2025-08-14T04:00:00Z","v":3549345,"vw":46.66237},{"c":44.54,"h":46.13,"l":42.82,"n":81324,"o":43.06,"t":"2025-08-15T04:00:00Z","v":7519512,"vw":44.555724},{"c":45.52,"h":45.87,"l":44.25,"n":31734,"o":44.25,"t":"2025-08-18T04:00:00Z","v":2541739,"vw":45.371449},{"c":44.58,"h":46.5,"l":44.26,"n":29026,"o":46.23,"t":"2025-08-19T04:00:00Z","v":2372946,"vw":44.801344},{"c":44.4,"h":45,"l":43.2016,"n":22366,"o":44.86,"t":"2025-08-20T04:00:00Z","v":1526997,"vw":44.027738},{"c":45.5,"h":45.6,"l":43.56,"n":22960,"o":43.87,"t":"2025-08-21T04:00:00Z","v":1802283,"vw":45.088756},{"c":46.37,"h":47.19,"l":45.63,"n":29768,"o":46.11,"t":"2025-08-22T04:00:00Z","v":2208268,"vw":46.454846},{"c":46.78,"h":46.88,"l":46.01,"n":20807,"o":46.36,"t":"2025-08-25T04:00:00Z","v":1318226,"vw":46.703725},{"c":47.35,"h":48.21,"l":46.75,"n":22308,"o":46.75,"t":"2025-08-26T04:00:00Z","v":2577847,"vw":47.435222},{"c":48.44,"h":49.08,"l":47.4,"n":29532,"o":47.4,"t":"2025-08-27T04:00:00Z","v":2145445,"vw":48.446608},{"c":50.87,"h":51.23,"l":48.56,"n":34218,"o":48.56,"t":"2025-08-28T04:00:00Z","v":2919374,"vw":50.391776},{"c":52.47,"h":52.94,"l":50.82,"n":42544,"o":51.15,"t":"2025-08-29T04:00:00Z","v":4226772,"vw":51.950742},{"c":51.07,"h":51.7,"l":50.07,"n":28619,"o":51.01,"t":"2025-09-02T04:00:00Z","v":2023555,"vw":51.051416},{"c":53.01,"h":53.225,"l":50.65,"n":31214,"o":51.92,"t":"2025-09-03T04:00:00Z","v":1689664,"vw":52.546676},{"c":62.5,"h":62.65,"l":55.55,"n":104675,"o":55.67,"t":"2025-09-04T04:00:00Z","v":10189014,"vw":59.819562},{"c":68.55,"h":68.67,"l":63.74,"n":95020,"o":65.52,"t":"2025-09-05T04:00:00Z","v":8545872,"vw":66.541369},{"c":70.495,"h":71,"l":67.86,"n":62399,"o":68.65,"t":"2025-09-08T04:00:00Z","v":5869086,"vw":69.848634},{"c":70.51,"h":71.4,"l":69.57,"n":46018,"o":70.26,"t":"2025-09-09T04:00:00Z","v":3364273,"vw":70.494791},{"c":73.92,"h":74.49,"l":72.03,"n":44677,"o":72.42,"t":"2025-09-10T04:00:00Z","v":4053043,"vw":73.315772},{"c":84.3,"h":85.89,"l":81.38,"n":109427,"o":82.3,"t":"2025-09-11T04:00:00Z","v":10164827,"vw":83.962326},{"c":86.13,"h":86.96,"l":82.28,"n":68369,"o":85.31,"t":"2025-09-12T04:00:00Z","v":5641707,"vw":84.952348},{"c":90.09,"h":92.055,"l":85.12,"n":97491,"o":85.3,"t":"2025-09-15T04:00:00Z","v":8981304,"vw":89.900763},{"c":91.55,"h":93.13,"l":89.56,"n":84302,"o":90.31,"t":"2025-09-16T04:00:00Z","v":6292143,"vw":91.181668},{"c":93.97,"h":94.81,"l":90.22,"n":70474,"o":90.775,"t":"2025-09-17T04:00:00Z","v":7031001,"vw":92.138628},{"c":98.87,"h":102.93,"l":96.8581,"n":114650,"o":97.3,"t":"2025-09-18T04:00:00Z","v":9441904,"vw":99.947519},{"c":102.21,"h":102.99,"l":96.71,"n":71668,"o":98,"t":"2025-09-19T04:00:00Z","v":6459942,"vw":100.749059},{"c":102.92,"h":108.8,"l":101.59,"n":110726,"o":105.76,"t":"2025-09-22T04:00:00Z","v":7692187,"vw":103.74301},{"c":106.4,"h":110.21,"l":104.7,"n":102120,"o":105,"t":"2025-09-23T04:00:00Z","v":7834964,"vw":107.169987},{"c":99.83,"h":107.72,"l":96.6313,"n":154535,"o":103.555,"t":"2025-09-24T04:00:00Z","v":12409337,"vw":101.064004},{"c":94.29,"h":100.45,"l":93.535,"n":122080,"o":96.265,"t":"2025-09-25T04:00:00Z","v":10569285,"vw":96.358213},{"c":97.12,"h":99.6462,"l":94.39,"n":79595,"o":96,"t":"2025-09-26T04:00:00Z","v":6418041,"vw":96.643727},{"c":113.5,"h":114,"l":103.348,"n":136042,"o":104.25,"t":"2025-09-29T04:00:00Z","v":12435373,"vw":110.914552},{"c":112.2,"h":120.74,"l":112.11,"n":142369,"o":114.1,"t":"2025-09-30T04:00:00Z","v":11414842,"vw":115.290516},{"c":121.12,"h":123.85,"l":112.0001,"n":137286,"o":113.06,"t":"2025-10-01T04:00:00Z","v":12237426,"vw":120.164548},{"c":124.14,"h":132.29,"l":123.26,"n":128744,"o":128.69,"t":"2025-10-02T04:00:00Z","v":9453364,"vw":126.635903},{"c":128.41,"h":137.05,"l":126.7,"n":147508,"o":128.29,"t":"2025-10-03T04:00:00Z","v":10193746,"vw":131.781132},{"c":121.17,"h":134.79,"l":119.29,"n":128992,"o":133.6,"t":"2025-10-06T04:00:00Z","v":9963933,"vw":123.710362},{"c":120.95,"h":125.2,"l":115.68,"n":99649,"o":125.2,"t":"2025-10-07T04:00:00Z","v":6594613,"vw":119.620426},{"c":131.88,"h":132.28,"l":120.2,"n":93865,"o":121.5,"t":"2025-10-08T04:00:00Z","v":7173357,"vw":128.424567},{"c":129.68,"h":131.605,"l":126.12,"n":55275,"o":127,"t":"2025-10-09T04:00:00Z","v":3561489,"vw":128.963222},{"c":116.91,"h":132,"l":116.17,"n":101147,"o":131.46,"t":"2025-10-10T04:00:00Z","v":7860178,"vw":120.965355},{"c":134.61,"h":135.91,"l":124.0475,"n":105566,"o":129.74,"t":"2025-10-13T04:00:00Z","v":8297339,"vw":131.21758},{"c":127.29,"h":130.48,"l":120.96,"n":90688,"o":123.59,"t":"2025-10-14T04:00:00Z","v":7078629,"vw":126.064448},{"c":144.3,"h":144.55,"l":130.5001,"n":112701,"o":134.75,"t":"2025-10-15T04:00:00Z","v":8971082,"vw":139.270977},{"c":144.27,"h":149.09,"l":141.7,"n":91047,"o":146,"t":"2025-10-16T04:00:00Z","v":6289641,"vw":145.618717},{"c":140.16,"h":150.82,"l":136.29,"n":102693,"o":139.22,"t":"2025-10-17T04:00:00Z","v":8279794,"vw":142.449025},{"c":148.04,"h":152.63,"l":145.5,"n":89129,"o":145.98,"t":"2025-10-20T04:00:00Z","v":6626065,"vw":149.823389},{"c":149.29,"h":150.16,"l":142.76,"n":60610,"o":145.8,"t":"2025-10-21T04:00:00Z","v":4177936,"vw":146.422833},{"c":146.95,"h":157.4,"l":144.82,"n":105134,"o":149.1,"t":"2025-10-22T04:00:00Z","v":7516791,"vw":149.713258},{"c":167.05,"h":167.95,"l":146,"n":115797,"o":146.995,"t":"2025-10-23T04:00:00Z","v":9011362,"vw":162.803245},{"c":186.16,"h":187.36,"l":173.5,"n":142828,"o":174.4,"t":"2025-10-24T04:00:00Z","v":10652860,"vw":182.467935},{"c":176.49,"h":191.85,"l":173.72,"n":152718,"o":191.5,"t":"2025-10-27T04:00:00Z","v":11235483,"vw":179.715168},{"c":175.53,"h":178.82,"l":164.56,"n":127068,"o":175.49,"t":"2025-10-28T04:00:00Z","v":9140834,"vw":171.292965},{"c":204.36,"h":205.64,"l":181.51,"n":127342,"o":186.67,"t":"2025-10-29T04:00:00Z","v":9364883,"vw":195.735172},{"c":195.82,"h":204.9199,"l":191.09,"n":117689,"o":192.02,"t":"2025-10-30T04:00:00Z","v":7341490,"vw":198.558323},{"c":199.33,"h":209.77,"l":189.58,"n":104730,"o":203.5,"t":"2025-10-31T04:00:00Z","v":6920556,"vw":198.308579},{"c":207.01,"h":213.4,"l":189.1,"n":146164,"o":210.85,"t":"2025-11-03T05:00:00Z","v":10625961,"vw":200.806936},{"c":194.57,"h":202.98,"l":185,"n":142163,"o":188.135,"t":"2025-11-04T05:00:00Z","v":9800790,"vw":195.872885},{"c":216.5,"h":218.94,"l":201.87,"n":149237,"o":201.88,"t":"2025-11-05T05:00:00Z","v":10336293,"vw":211.685532},{"c":207.69,"h":226.5,"l":205.1801,"n":165947,"o":212,"t":"2025-11-06T05:00:00Z","v":10402684,"vw":212.694206},{"c":239.48,"h":240,"l":203.4,"n":283529,"o":208.42,"t":"2025-11-07T05:00:00Z","v":20552102,"vw":220.032545},{"c":267.95,"h":270.91,"l":247,"n":231167,"o":247,"t":"2025-11-10T05:00:00Z","v":15276390,"vw":262.429572},{"c":271.58,"h":275.8699,"l":255.87,"n":179798,"o":262.29,"t":"2025-11-11T05:00:00Z","v":12180912,"vw":266.50166},{"c":283.1,"h":284.7599,"l":267.05,"n":228260,"o":271.58,"t":"2025-11-12T05:00:00Z","v":13730302,"vw":277.960479},{"c":243.57,"h":271.84,"l":234.13,"n":345783,"o":268,"t":"2025-11-13T05:00:00Z","v":23274911,"vw":250.358112},{"c":254.16,"h":270.4893,"l":235.05,"n":307412,"o":236,"t":"2025-11-14T05:00:00Z","v":19464398,"vw":258.413973},{"c":265.88,"h":282.7999,"l":253,"n":197502,"o":253.4,"t":"2025-11-17T05:00:00Z","v":14211495,"vw":270.566742},{"c":244.93,"h":260.6315,"l":229.11,"n":256181,"o":257.15,"t":"2025-11-18T05:00:00Z","v":16433943,"vw":243.434978},{"c":245.96,"h":256.98,"l":233.785,"n":173887,"o":251.11,"t":"2025-11-19T05:00:00Z","v":12005841,"vw":246.015985},{"c":195.96,"h":254.6,"l":192.62,"n":363785,"o":252.17,"t":"2025-11-20T05:00:00Z","v":26590861,"vw":214.658761},{"c":200.27,"h":205.5,"l":183,"n":255385,"o":205.37,"t":"2025-11-21T05:00:00Z","v":20060990,"vw":196.083377},{"c":226.96,"h":228.18,"l":205.13,"n":197901,"o":206.05,"t":"2025-11-24T05:00:00Z","v":13798895,"vw":222.91903},{"c":220.5,"h":229.0688,"l":209.0001,"n":215108,"o":228.4,"t":"2025-11-25T05:00:00Z","v":14680612,"vw":218.754698},{"c":215.04,"h":227.9999,"l":205.4,"n":186515,"o":226,"t":"2025-11-26T05:00:00Z","v":43000870,"vw":215.662252},{"c":223.28,"h":237.77,"l":211.73,"n":185905,"o":225.25,"t":"2025-11-28T05:00:00Z","v":13367516,"vw":223.939374},{"c":210.17,"h":215.3,"l":205.24,"n":154833,"o":211.84,"t":"2025-12-01T05:00:00Z","v":10280917,"vw":209.688678},{"c":205.35,"h":217,"l":192.8,"n":180640,"o":211.75,"t":"2025-12-02T05:00:00Z","v":11095750,"vw":203.605217},{"c":194.38,"h":199.18,"l":187.7,"n":166332,"o":196.695,"t":"2025-12-03T05:00:00Z","v":9868223,"vw":192.834305},{"c":213.31,"h":214.99,"l":189.68,"n":176100,"o":192.325,"t":"2025-12-04T05:00:00Z","v":12166492,"vw":206.94626},{"c":228.47,"h":229.45,"l":211.25,"n":137372,"o":212.4,"t":"2025-12-05T05:00:00Z","v":8451321,"vw":221.979844},{"c":225.47,"h":238.86,"l":215.6,"n":131100,"o":235.66,"t":"2025-12-08T05:00:00Z","v":8710023,"vw":224.485592},{"c":219.46,"h":224.3302,"l":213.5,"n":94417,"o":222.27,"t":"2025-12-09T05:00:00Z","v":6299028,"vw":218.886637},{"c":232.86,"h":234.17,"l":215.2,"n":96623,"o":218,"t":"2025-12-10T05:00:00Z","v":6090435,"vw":226.13768},{"c":241.61,"h":244.19,"l":217.67,"n":123363,"o":230,"t":"2025-12-11T05:00:00Z","v":7622468,"vw":233.880094},{"c":206.18,"h":236,"l":204.8,"n":202657,"o":232.11,"t":"2025-12-12T05:00:00Z","v":12083184,"vw":213.901206},{"c":201.87,"h":217,"l":200.3418,"n":107316,"o":214.445,"t":"2025-12-15T05:00:00Z","v":6264976,"vw":206.52613},{"c":209.31,"h":210.5,"l":199.5,"n":97304,"o":201.13,"t":"2025-12-16T05:00:00Z","v":6638425,"vw":206.304546},{"c":206.83,"h":221.99,"l":205.52,"n":128784,"o":215.99,"t":"2025-12-17T05:00:00Z","v":8232320,"vw":212.258431},{"c":219.46,"h":231,"l":214,"n":155815,"o":222.735,"t":"2025-12-18T05:00:00Z","v":9924101,"vw":222.726744},{"c":237.61,"h":243.71,"l":221,"n":142359,"o":222.29,"t":"2025-12-19T05:00:00Z","v":10924971,"vw":236.608647},{"c":241.05,"h":252,"l":226.6,"n":143306,"o":249.645,"t":"2025-12-22T05:00:00Z","v":8663399,"vw":236.954245},{"c":244.9,"h":245.5,"l":234.0001,"n":87103,"o":238.42,"t":"2025-12-23T05:00:00Z","v":5305676,"vw":240.89411},{"c":250.08,"h":261.37,"l":244.5,"n":91140,"o":244.9,"t":"2025-12-24T05:00:00Z","v":5642556,"vw":253.904355},{"c":250.05,"h":261.5,"l":245.1,"n":94358,"o":259.595,"t":"2025-12-26T05:00:00Z","v":5553664,"vw":250.305308},{"c":244.25,"h":250,"l":236.01,"n":94681,"o":241.555,"t":"2025-12-29T05:00:00Z","v":5706206,"vw":242.78983},{"c":240.22,"h":247.48,"l":236.52,"n":76691,"o":245.87,"t":"2025-12-30T05:00:00Z","v":6617041,"vw":241.952329},{"c":237.38,"h":241.8999,"l":235.24,"n":62996,"o":241.415,"t":"2025-12-31T05:00:00Z","v":4180414,"vw":238.18763},{"c":275.24,"h":275.7999,"l":244,"n":176977,"o":244.35,"t":"2026-01-02T05:00:00Z","v":11104314,"vw":265.753236},{"c":274.08,"h":285,"l":266.33,"n":168794,"o":284.22,"t":"2026-01-05T05:00:00Z","v":9767569,"vw":273.272569},{"c":349.63,"h":352,"l":288.5,"n":377615,"o":288.745,"t":"2026-01-06T05:00:00Z","v":24249692,"vw":332.223415},{"c":353.56,"h":354.935,"l":331.23,"n":259534,"o":340.88,"t":"2026-01-07T05:00:00Z","v":14886066,"vw":345.415963},{"c":334.54,"h":360.975,"l":310.78,"n":329207,"o":360.73,"t":"2026-01-08T05:00:00Z","v":21404426,"vw":326.064186},{"c":377.41,"h":384,"l":334.5401,"n":305916,"o":341.6,"t":"2026-01-09T05:00:00Z","v":19353182,"vw":367.527464},{"c":389.27,"h":395.16,"l":373.97,"n":244102,"o":373.97,"t":"2026-01-12T05:00:00Z","v":14603923,"vw":385.645272},{"c":389.81,"h":398,"l":379.41,"n":184967,"o":393.2,"t":"2026-01-13T05:00:00Z","v":10818620,"vw":387.880912},{"c":387.81,"h":401.2,"l":377,"n":179752,"o":390,"t":"2026-01-14T05:00:00Z","v":10862500,"vw":389.999325},{"c":409.24,"h":423.35,"l":398.615,"n":259891,"o":398.83,"t":"2026-01-15T05:00:00Z","v":14146567,"vw":415.556358},{"c":413.62,"h":432.02,"l":399.7,"n":290636,"o":425.59,"t":"2026-01-16T05:00:00Z","v":15703035,"vw":412.498813},{"c":453.12,"h":457.37,"l":412.165,"n":340741,"o":412.165,"t":"2026-01-20T05:00:00Z","v":17872446,"vw":444.865771},{"c":501.29,"h":501.95,"l":448.53,"n":390101,"o":463.05,"t":"2026-01-21T05:00:00Z","v":21365036,"vw":481.075763},{"c":503.44,"h":509.4993,"l":467.56,"n":412022,"o":501.29,"t":"2026-01-22T05:00:00Z","v":20607486,"vw":490.334956},{"c":473.83,"h":506.3,"l":463.01,"n":399877,"o":503.44,"t":"2026-01-23T05:00:00Z","v":21061103,"vw":481.252632},{"c":470.8,"h":494.7,"l":454.33,"n":250818,"o":476.485,"t":"2026-01-26T05:00:00Z","v":13435182,"vw":475.609868},{"c":481.43,"h":503,"l":471.15,"n":254827,"o":481.005,"t":"2026-01-27T05:00:00Z","v":14015613,"vw":485.088449},{"c":527.63,"h":531.4625,"l":499.15,"n":325668,"o":500.1,"t":"2026-01-28T05:00:00Z","v":16486255,"vw":518.335113},{"c":539.3,"h":546.75,"l":507.24,"n":480164,"o":535.85,"t":"2026-01-29T05:00:00Z","v":23010338,"vw":534.777377},{"c":576.25,"h":676.69,"l":533,"n":887625,"o":651.23,"t":"2026-01-30T05:00:00Z","v":40932131,"vw":599.787421},{"c":665.24,"h":673.9999,"l":584.1,"n":658254,"o":588.81,"t":"2026-02-02T05:00:00Z","v":28765756,"vw":648.545163},{"c":695.51,"h":725,"l":646.2,"n":675235,"o":694.06,"t":"2026-02-03T05:00:00Z","v":31213232,"vw":674.174972},{"c":584.55,"h":662.7899,"l":582,"n":720276,"o":654,"t":"2026-02-04T05:00:00Z","v":29007556,"vw":614.492497},{"c":576.2,"h":619.41,"l":562.1,"n":604315,"o":563.75,"t":"2026-02-05T05:00:00Z","v":27725460,"vw":590.536304},{"c":597.95,"h":615.36,"l":575.5,"n":452851,"o":614.5,"t":"2026-02-06T05:00:00Z","v":21327302,"vw":597.597582},{"c":583.4,"h":603.9799,"l":551.51,"n":341440,"o":592.165,"t":"2026-02-09T05:00:00Z","v":15290721,"vw":587.078562},{"c":541.64,"h":582.28,"l":540.1401,"n":378587,"o":573.88,"t":"2026-02-10T05:00:00Z","v":15903990,"vw":555.047988},{"c":599.34,"h":612.8,"l":575,"n":438310,"o":578.5,"t":"2026-02-11T05:00:00Z","v":20472745,"vw":595.98807},{"c":630.29,"h":668,"l":615.62,"n":506179,"o":640.55,"t":"2026-02-12T05:00:00Z","v":23321091,"vw":638.756335},{"c":626.56,"h":661.5,"l":586.37,"n":469794,"o":610.525,"t":"2026-02-13T05:00:00Z","v":23640421,"vw":623.819272},{"c":590.59,"h":628.65,"l":588.945,"n":379621,"o":612,"t":"2026-02-17T05:00:00Z","v":19143171,"vw":606.899895},{"c":600.4,"h":616.98,"l":574.5,"n":476978,"o":582.49,"t":"2026-02-18T05:00:00Z","v":25097577,"vw":599.854692},{"c":621.09,"h":634.48,"l":590.1,"n":337778,"o":597.33,"t":"2026-02-19T05:00:00Z","v":19601562,"vw":616.772324},{"c":649.97,"h":650.29,"l":615.65,"n":350791,"o":616,"t":"2026-02-20T05:00:00Z","v":17121933,"vw":639.68524},{"c":666.49,"h":691.54,"l":644.38,"n":387982,"o":659.59,"t":"2026-02-23T05:00:00Z","v":18590948,"vw":676.387387},{"c":638.52,"h":684.0899,"l":612.92,"n":617073,"o":682.5,"t":"2026-02-24T05:00:00Z","v":30437306,"vw":644.798488},{"c":632.38,"h":661.2,"l":624.43,"n":379495,"o":644.3,"t":"2026-02-25T05:00:00Z","v":18582529,"vw":636.574087},{"c":651.9,"h":659.86,"l":607,"n":480217,"o":645.74,"t":"2026-02-26T05:00:00Z","v":23694457,"vw":635.042957},{"c":635.36,"h":661.2,"l":621.27,"n":324876,"o":627.08,"t":"2026-02-27T05:00:00Z","v":18225922,"vw":640.33692},{"c":619.08,"h":648.8,"l":597.6001,"n":361611,"o":618.645,"t":"2026-03-02T05:00:00Z","v":17542722,"vw":618.848288},{"c":565.41,"h":593.16,"l":557.09,"n":446757,"o":581.64,"t":"2026-03-03T05:00:00Z","v":20553721,"vw":575.895742},{"c":599.06,"h":607.48,"l":576.3,"n":327570,"o":586.84,"t":"2026-03-04T05:00:00Z","v":15631765,"vw":594.744404},{"c":565.59,"h":603.53,"l":559.1,"n":299952,"o":594.385,"t":"2026-03-05T05:00:00Z","v":15452470,"vw":577.592621},{"c":527.33,"h":570.9,"l":526.63,"n":346988,"o":548.25,"t":"2026-03-06T05:00:00Z","v":16118853,"vw":552.429312},{"c":588.73,"h":589.51,"l":517,"n":413992,"o":517,"t":"2026-03-09T04:00:00Z","v":21225805,"vw":560.423544},{"c":618.89,"h":636.58,"l":595.56,"n":368951,"o":599.23,"t":"2026-03-10T04:00:00Z","v":18153772,"vw":620.42845},{"c":655.43,"h":655.68,"l":618.8,"n":312448,"o":625.95,"t":"2026-03-11T04:00:00Z","v":15833534,"vw":637.384989},{"c":618.82,"h":651.9899,"l":612.21,"n":329385,"o":647,"t":"2026-03-12T04:00:00Z","v":17302213,"vw":625.237313},{"c":661.62,"h":671.67,"l":623.06,"n":408516,"o":630.75,"t":"2026-03-13T04:00:00Z","v":18826857,"vw":648.908339},{"c":703.63,"h":719.9999,"l":687.43,"n":428778,"o":687.52,"t":"2026-03-16T04:00:00Z","v":19428846,"vw":709.271473},{"c":720.17,"h":721.37,"l":695.1201,"n":351041,"o":716,"t":"2026-03-17T04:00:00Z","v":14798123,"vw":709.914582},{"c":753.69,"h":761.52,"l":715.5,"n":461074,"o":730.015,"t":"2026-03-18T04:00:00Z","v":20683783,"vw":743.543864},{"c":772.09,"h":776,"l":692,"n":464118,"o":707.15,"t":"2026-03-19T04:00:00Z","v":21285911,"vw":743.705721},{"c":709.71,"h":777.6,"l":698.35,"n":474874,"o":772.7,"t":"2026-03-20T04:00:00Z","v":23533147,"vw":724.607229},{"c":702.49,"h":748.78,"l":678.84,"n":490680,"o":716,"t":"2026-03-23T04:00:00Z","v":22948355,"vw":706.823632},{"c":702.48,"h":711.2999,"l":680.1901,"n":312200,"o":693.69,"t":"2026-03-24T04:00:00Z","v":14688382,"vw":697.473612},{"c":677.86,"h":687.22,"l":638,"n":491555,"o":651,"t":"2026-03-25T04:00:00Z","v":20641849,"vw":667.307906},{"c":603.17,"h":659.6599,"l":602.03,"n":458470,"o":654,"t":"2026-03-26T04:00:00Z","v":19049963,"vw":622.742406},{"c":615.83,"h":638.52,"l":599.37,"n":359718,"o":599.75,"t":"2026-03-27T04:00:00Z","v":16703481,"vw":619.694354},{"c":572.5,"h":651,"l":558.5825,"n":417450,"o":642.12,"t":"2026-03-30T04:00:00Z","v":20524562,"vw":589.263297},{"c":635.34,"h":636.3199,"l":578.42,"n":426322,"o":588.01,"t":"2026-03-31T04:00:00Z","v":20704316,"vw":611.808899},{"c":692.73,"h":710.85,"l":645.1,"n":467837,"o":652.29,"t":"2026-04-01T04:00:00Z","v":22344829,"vw":691.532526},{"c":701.59,"h":707.3099,"l":641,"n":348614,"o":642.09,"t":"2026-04-02T04:00:00Z","v":17459967,"vw":685.75085},{"c":724.63,"h":736,"l":711,"n":287725,"o":720.34,"t":"2026-04-06T04:00:00Z","v":12792040,"vw":724.664923},{"c":710.8,"h":738.0064,"l":687.6789,"n":312778,"o":715.7,"t":"2026-04-07T04:00:00Z","v":14422194,"vw":708.13882},{"c":780.9,"h":807.9876,"l":758.19,"n":438035,"o":784,"t":"2026-04-08T04:00:00Z","v":16923419,"vw":784.936123},{"c":851.57,"h":855,"l":805,"n":435690,"o":817.08,"t":"2026-04-09T04:00:00Z","v":17257342,"vw":831.11412},{"c":851.77,"h":873.95,"l":835.275,"n":356537,"o":873.95,"t":"2026-04-10T04:00:00Z","v":13367194,"vw":853.541842},{"c":952.5,"h":953.4099,"l":866.95,"n":522085,"o":867.085,"t":"2026-04-13T04:00:00Z","v":20268343,"vw":916.51469},{"c":944.46,"h":965,"l":902.0001,"n":558108,"o":964.02,"t":"2026-04-14T04:00:00Z","v":19860371,"vw":928.243131},{"c":891.72,"h":937.9899,"l":873.93,"n":470297,"o":929.865,"t":"2026-04-15T04:00:00Z","v":16307405,"vw":894.546648},{"c":919.47,"h":929.5,"l":892.5101,"n":360630,"o":896.62,"t":"2026-04-16T04:00:00Z","v":13875260,"vw":911.094344},{"c":920.99,"h":930.5,"l":886.0001,"n":390788,"o":920.84,"t":"2026-04-17T04:00:00Z","v":25682763,"vw":913.826917},{"c":913.02,"h":951.47,"l":900.37,"n":272195,"o":930.97,"t":"2026-04-20T04:00:00Z","v":11317162,"vw":919.650188},{"c":903.49,"h":938.78,"l":899.2,"n":259971,"o":927.85,"t":"2026-04-21T04:00:00Z","v":10265761,"vw":912.84237},{"c":979.07,"h":981.0611,"l":895.74,"n":420210,"o":922.01,"t":"2026-04-22T04:00:00Z","v":15524494,"vw":945.162648},{"c":932.43,"h":978.8799,"l":926.1101,"n":324499,"o":948.545,"t":"2026-04-23T04:00:00Z","v":12297337,"vw":951.591877},{"c":989.9,"h":1002.09,"l":947.0001,"n":347274,"o":954.56,"t":"2026-04-24T04:00:00Z","v":11668408,"vw":983.525144},{"c":1070.2,"h":1070.66,"l":1008.88,"n":417491,"o":1019.645,"t":"2026-04-27T04:00:00Z","v":13031022,"vw":1048.510289},{"c":1002.35,"h":1054.22,"l":980.28,"n":465261,"o":1027.6,"t":"2026-04-28T04:00:00Z","v":14153907,"vw":1013.888985},{"c":1064.21,"h":1102.9999,"l":1060,"n":376063,"o":1070.6,"t":"2026-04-29T04:00:00Z","v":11381488,"vw":1080.08406},{"c":1096.51,"h":1115,"l":1076.05,"n":518459,"o":1112.43,"t":"2026-04-30T04:00:00Z","v":15121732,"vw":1097.586917},{"c":1187,"h":1189.24,"l":1048,"n":759840,"o":1059.02,"t":"2026-05-01T04:00:00Z","v":23171836,"vw":1119.337287},{"c":1255.86,"h":1275.11,"l":1205,"n":691742,"o":1222.18,"t":"2026-05-04T04:00:00Z","v":17906733,"vw":1245.634571},{"c":1406.32,"h":1418.88,"l":1286.1301,"n":766698,"o":1289.01,"t":"2026-05-05T04:00:00Z","v":20741685,"vw":1376.424154},{"c":1409.98,"h":1439.6999,"l":1337.56,"n":933041,"o":1437.4,"t":"2026-05-06T04:00:00Z","v":21198711,"vw":1391.186199},{"c":1339.96,"h":1400.99,"l":1292.5739,"n":663264,"o":1379.42,"t":"2026-05-07T04:00:00Z","v":16309568,"vw":1338.976228},{"c":1562.34,"h":1564,"l":1391.12,"n":806923,"o":1394.37,"t":"2026-05-08T04:00:00Z","v":20637178,"vw":1492.397775},{"c":1547.56,"h":1600,"l":1514.47,"n":694603,"o":1586.25,"t":"2026-05-11T04:00:00Z","v":16590836,"vw":1557.247642},{"c":1452.02,"h":1508.3199,"l":1367,"n":770371,"o":1492,"t":"2026-05-12T04:00:00Z","v":17215751,"vw":1430.771279},{"c":1447.23,"h":1513.57,"l":1404.86,"n":510402,"o":1512.485,"t":"2026-05-13T04:00:00Z","v":11667443,"vw":1446.068249},{"c":1382.72,"h":1453.77,"l":1362,"n":499130,"o":1394.4,"t":"2026-05-14T04:00:00Z","v":11266781,"vw":1400.36585},{"c":1407.61,"h":1426.378,"l":1315.75,"n":541019,"o":1321,"t":"2026-05-15T04:00:00Z","v":14055487,"vw":1391.581758},{"c":1333.01,"h":1440,"l":1277.33,"n":595634,"o":1431.67,"t":"2026-05-18T04:00:00Z","v":13964847,"vw":1325.944658},{"c":1383.29,"h":1392.8599,"l":1278.11,"n":491198,"o":1289.75,"t":"2026-05-19T04:00:00Z","v":13347999,"vw":1346.010788},{"c":1392.56,"h":1444,"l":1366.98,"n":386531,"o":1437.98,"t":"2026-05-20T04:00:00Z","v":9175763,"vw":1401.347962},{"c":1542.24,"h":1546.09,"l":1377.47,"n":552069,"o":1377.47,"t":"2026-05-21T04:00:00Z","v":13794315,"vw":1491.549675},{"c":1478.69,"h":1528,"l":1473.5201,"n":403811,"o":1520.715,"t":"2026-05-22T04:00:00Z","v":9699294,"vw":1501.434868},{"c":1589.55,"h":1641.74,"l":1520,"n":567553,"o":1535.21,"t":"2026-05-26T04:00:00Z","v":12979400,"vw":1594.578311},{"c":1589.94,"h":1658.7699,"l":1528.28,"n":479749,"o":1645.99,"t":"2026-05-27T04:00:00Z","v":10443798,"vw":1580.693294},{"c":1641.64,"h":1697.9599,"l":1560.18,"n":469868,"o":1596.31,"t":"2026-05-28T04:00:00Z","v":10055840,"vw":1652.391694},{"c":1694.98,"h":1708.8255,"l":1641.08,"n":386324,"o":1682,"t":"2026-05-29T04:00:00Z","v":8796309,"vw":1677.778561},{"c":1761.43,"h":1804,"l":1686.16,"n":469649,"o":1731.15,"t":"2026-06-01T04:00:00Z","v":9743524,"vw":1752.679441},{"c":1716.36,"h":1772.4,"l":1708.8,"n":366083,"o":1750.06,"t":"2026-06-02T04:00:00Z","v":7143204,"vw":1735.786219},{"c":1831.5,"h":1861,"l":1708.88,"n":516908,"o":1736,"t":"2026-06-03T04:00:00Z","v":11939778,"vw":1793.059795},{"c":1759.68,"h":1825.9,"l":1725.08,"n":486520,"o":1741.31,"t":"2026-06-04T04:00:00Z","v":10568151,"vw":1787.46692},{"c":1559.32,"h":1681.9999,"l":1514.36,"n":643851,"o":1678.88,"t":"2026-06-05T04:00:00Z","v":13356417,"vw":1603.426205},{"c":1642,"h":1694.9875,"l":1602,"n":418541,"o":1634,"t":"2026-06-08T04:00:00Z","v":8238058,"vw":1642.676069},{"c":1646.54,"h":1802.9999,"l":1536.0001,"n":691046,"o":1700.5,"t":"2026-06-09T04:00:00Z","v":16276124,"vw":1681.278963},{"c":1643.23,"h":1764.6499,"l":1590,"n":502061,"o":1624.38,"t":"2026-06-10T04:00:00Z","v":10406005,"vw":1678.240378},{"c":1881.51,"h":1895,"l":1665,"n":620854,"o":1672.26,"t":"2026-06-11T04:00:00Z","v":13811341,"vw":1797.237507},{"c":1980.1,"h":2021.65,"l":1865.11,"n":593112,"o":1890.98,"t":"2026-06-12T04:00:00Z","v":12029470,"vw":1970.716904},{"c":2107.86,"h":2119.9,"l":2021.11,"n":508155,"o":2101.12,"t":"2026-06-15T04:00:00Z","v":9220921,"vw":2088.830422},{"c":1991.55,"h":2167.33,"l":1980.18,"n":545279,"o":2134.2,"t":"2026-06-16T04:00:00Z","v":9658391,"vw":2047.64264},{"c":1958.8,"h":2074.59,"l":1938,"n":508666,"o":2074.59,"t":"2026-06-17T04:00:00Z","v":9237965,"vw":1991.173834},{"c":2184.75,"h":2191.69,"l":2029,"n":580613,"o":2044.745,"t":"2026-06-18T04:00:00Z","v":12245467,"vw":2157.805464},{"c":2273.73,"h":2354.3899,"l":2251.2849,"n":587019,"o":2293.315,"t":"2026-06-22T04:00:00Z","v":10067006,"vw":2300.031104},{"c":1963.6,"h":2059.9999,"l":1949.96,"n":792183,"o":2007.7,"t":"2026-06-23T04:00:00Z","v":12964410,"vw":1986.324303},{"c":1914.46,"h":2021.5,"l":1861.0101,"n":620472,"o":1987.53,"t":"2026-06-24T04:00:00Z","v":10487519,"vw":1923.287144},{"c":2335,"h":2347.999,"l":2092.08,"n":849530,"o":2238.305,"t":"2026-06-25T04:00:00Z","v":15114805,"vw":2254.941147},{"c":2090.71,"h":2256.11,"l":2063.039,"n":668899,"o":2169.995,"t":"2026-06-26T04:00:00Z","v":16936800,"vw":2133.115875},{"c":2050.39,"h":2090.71,"l":1895,"n":679985,"o":2090.71,"t":"2026-06-29T04:00:00Z","v":11335648,"vw":1987.139924},{"c":2273.73,"h":2280.8,"l":2070,"n":619095,"o":2109.73,"t":"2026-06-30T04:00:00Z","v":11522580,"vw":2210.994494},{"c":2032.22,"h":2129.98,"l":2002.05,"n":676534,"o":2085.17,"t":"2026-07-01T04:00:00Z","v":11140324,"vw":2052.802118},{"c":1745,"h":2052.54,"l":1693,"n":1086614,"o":2043.8,"t":"2026-07-02T04:00:00Z","v":17484601,"vw":1810.419093},{"c":1744.43,"h":1837.77,"l":1713.2,"n":561576,"o":1828.68,"t":"2026-07-06T04:00:00Z","v":9244513,"vw":1771.914388},{"c":1617.7,"h":1638.88,"l":1485.02,"n":833540,"o":1619.28,"t":"2026-07-07T04:00:00Z","v":14621955,"vw":1575.187354},{"c":1727.18,"h":1734.69,"l":1590,"n":666861,"o":1591.8,"t":"2026-07-08T04:00:00Z","v":12105825,"vw":1665.228087},{"c":1858.27,"h":1952.59,"l":1801,"n":758749,"o":1835.613,"t":"2026-07-09T04:00:00Z","v":13427793,"vw":1877.214841},{"c":1915.92,"h":1946.835,"l":1773,"n":607227,"o":1778.984,"t":"2026-07-10T04:00:00Z","v":11079833,"vw":1889.207623},{"c":1673.97,"h":1800,"l":1646.1701,"n":797558,"o":1792.86,"t":"2026-07-13T04:00:00Z","v":13981120,"vw":1704.082478},{"c":1757.82,"h":1812.54,"l":1711.47,"n":550442,"o":1807,"t":"2026-07-14T04:00:00Z","v":9681456,"vw":1762.664751},{"c":1615,"h":1729.5,"l":1478.5,"n":1091912,"o":1717.29,"t":"2026-07-15T04:00:00Z","v":19191109,"vw":1585.457065},{"c":1411.08,"h":1551.6294,"l":1390.04,"n":948015,"o":1527.49,"t":"2026-07-16T04:00:00Z","v":17539591,"vw":1450.487855},{"c":1354.82,"h":1501.2,"l":1325.03,"n":1015949,"o":1365.205,"t":"2026-07-17T04:00:00Z","v":19885545,"vw":1415.895462},{"c":1390.95,"h":1454.99,"l":1375.61,"n":613804,"o":1408.78,"t":"2026-07-20T04:00:00Z","v":12624490,"vw":1416.139703},{"c":1589.4,"h":1595.6392,"l":1489.645,"n":738326,"o":1511.67,"t":"2026-07-21T04:00:00Z","v":14355788,"vw":1550.686254},{"c":1599.27,"h":1628.4,"l":1516.01,"n":598580,"o":1526,"t":"2026-07-22T04:00:00Z","v":10586182,"vw":1590.138876},{"c":1610.33,"h":1696.37,"l":1558.61,"n":663025,"o":1567.6,"t":"2026-07-23T04:00:00Z","v":12807426,"vw":1637.144816},{"c":1436.56,"h":1573.09,"l":1411.5,"n":699780,"o":1551.165,"t":"2026-07-24T04:00:00Z","v":14141120,"vw":1472.994936},{"c":1278.23,"h":1462.99,"l":1222.01,"n":1030349,"o":1462.99,"t":"2026-07-27T04:00:00Z","v":21366370,"vw":1289.409267},{"c":1096.1,"h":1188,"l":1050.72,"n":1135722,"o":1173.6,"t":"2026-07-28T04:00:00Z","v":26711484,"vw":1102.265562},{"c":1015.89,"h":1124.7999,"l":998.19,"n":1097648,"o":1119.328,"t":"2026-07-29T04:00:00Z","v":24560622,"vw":1048.162229},{"c":1279.96,"h":1285.48,"l":1124,"n":1188975,"o":1135.01,"t":"2026-07-30T04:00:00Z","v":24477199,"vw":1234.504769},{"c":1214.83,"h":1404.99,"l":1187.26,"n":1086306,"o":1383.685,"t":"2026-07-31T04:00:00Z","v":21249909,"vw":1253.678305},{"c":1288.03,"h":1316.45,"l":1121.265,"n":769702,"o":1159.84,"t":"2026-08-03T04:00:00Z","v":14846816,"vw":1254.18046},{"c":1427.62,"h":1446.6225,"l":1340,"n":817306,"o":1358.21,"t":"2026-08-04T04:00:00Z","v":14806519,"vw":1410.442428},{"c":1350.5,"h":1441.7583,"l":1345,"n":971839,"o":1398.77,"t":"2026-08-05T04:00:00Z","v":16430103,"vw":1398.897438},{"c":1258.58,"h":1324,"l":1163.09,"n":996967,"o":1173.26,"t":"2026-08-06T04:00:00Z","v":19235378,"vw":1267.626636},{"c":1212.21,"h":1309.53,"l":1184.37,"n":726263,"o":1309.3,"t":"2026-08-07T04:00:00Z","v":14018372,"vw":1226.373753},{"c":1237.92,"h":1278.755,"l":1194.0101,"n":533596,"o":1203.41,"t":"2026-08-10T04:00:00Z","v":10924929,"vw":1245.93353},{"c":1271.05,"h":1287.04,"l":1242.06,"n":436336,"o":1260.56,"t":"2026-08-11T04:00:00Z","v":9451652,"vw":1267.381628},{"c":1344.29,"h":1389.28,"l":1308.531,"n":610910,"o":1358.22,"t":"2026-08-12T04:00:00Z","v":12111680,"vw":1360.005884},{"c":1528.11,"h":1580.88,"l":1331.58,"n":1183655,"o":1339.83,"t":"2026-08-13T04:00:00Z","v":22185363,"vw":1501.550603},{"c":1641.11,"h":1667.19,"l":1565,"n":1146212,"o":1646.93,"t":"2026-08-14T04:00:00Z","v":21087718,"vw":1623.143032},{"c":1786.85,"h":1827.99,"l":1698,"n":1093036,"o":1700.745,"t":"2026-08-17T04:00:00Z","v":18147515,"vw":1780.428216},{"c":1625.78,"h":1724.9899,"l":1600.2,"n":1014311,"o":1677.54,"t":"2026-08-18T04:00:00Z","v":18735260,"vw":1641.906809},{"c":1568.87,"h":1698.9999,"l":1542,"n":993076,"o":1682.405,"t":"2026-08-19T04:00:00Z","v":16346417,"vw":1587.083829},{"c":1600.62,"h":1631.4,"l":1554,"n":640917,"o":1569,"t":"2026-08-20T04:00:00Z","v":11506073,"vw":1596.48074},{"c":1596.08,"h":1614.06,"l":1570.01,"n":387813,"o":1604.805,"t":"2026-08-21T04:00:00Z","v":7617632,"vw":1595.134115},{"c":1493.12,"h":1516.9999,"l":1416.56,"n":721395,"o":1494.09,"t":"2026-08-24T04:00:00Z","v":14112622,"vw":1470.917536},{"c":1480.77,"h":1564.9864,"l":1467.01,"n":503446,"o":1533.69,"t":"2026-08-25T04:00:00Z","v":9077659,"vw":1503.022108},{"c":1499.37,"h":1511.77,"l":1450.05,"n":451046,"o":1455.57,"t":"2026-08-26T04:00:00Z","v":9005997,"vw":1490.623458},{"c":1484.95,"h":1557.89,"l":1456,"n":464744,"o":1549.42,"t":"2026-08-27T04:00:00Z","v":8900931,"vw":1486.744328},{"c":1484.98,"h":1517.75,"l":1435.61,"n":418472,"o":1448,"t":"2026-08-28T04:00:00Z","v":8179100,"vw":1486.945428},{"c":1566.7,"h":1572.6899,"l":1449.5,"n":614654,"o":1486.4,"t":"2026-08-31T04:00:00Z","v":23423803,"vw":1541.912536},{"c":1536.87,"h":1609.605,"l":1513,"n":552013,"o":1526.01,"t":"2026-09-01T04:00:00Z","v":11768994,"vw":1556.718895},{"c":1553.4,"h":1587.8589,"l":1509.24,"n":431391,"o":1531.62,"t":"2026-09-02T04:00:00Z","v":8971785,"vw":1542.914763},{"c":1554.99,"h":1576.8,"l":1511,"n":422948,"o":1544.55,"t":"2026-09-03T04:00:00Z","v":8724299,"vw":1542.841247},{"c":1740,"h":1740,"l":1581,"n":849867,"o":1586,"t":"2026-09-04T04:00:00Z","v":16620637,"vw":1688.148075},{"c":1737.99,"h":1807.38,"l":1733.78,"n":647998,"o":1769.43,"t":"2026-09-08T04:00:00Z","v":11265435,"vw":1775.41601},{"c":1764.17,"h":1807.22,"l":1728.02,"n":500668,"o":1751.3,"t":"2026-09-09T04:00:00Z","v":9616330,"vw":1772.46569},{"c":1692.59,"h":1733.95,"l":1674,"n":460671,"o":1725.435,"t":"2026-09-10T04:00:00Z","v":8778495,"vw":1699.502967},{"c":1633.35,"h":1720.7,"l":1616.8022,"n":523947,"o":1713.5,"t":"2026-09-11T04:00:00Z","v":9423350,"vw":1642.216421},{"c":1551.99,"h":1581.8399,"l":1505,"n":509719,"o":1521.525,"t":"2026-09-14T04:00:00Z","v":9638946,"vw":1545.570269},{"c":1530.895,"h":1579.99,"l":1509.1401,"n":364227,"o":1569.71,"t":"2026-09-15T04:00:00Z","v":6915427,"vw":1539.424474},{"c":1519.97,"h":1560.5799,"l":1504.2,"n":367813,"o":1549.74,"t":"2026-09-16T04:00:00Z","v":7454587,"vw":1530.689122},{"c":1614.39,"h":1625.355,"l":1564.5,"n":427369,"o":1564.53,"t":"2026-09-17T04:00:00Z","v":8516926,"vw":1603.653428},{"c":1791.82,"h":1797,"l":1616,"n":723188,"o":1625.2,"t":"2026-09-18T04:00:00Z","v":17842211,"vw":1736.327811},{"c":1766.64,"h":1834.49,"l":1737.0101,"n":592423,"o":1826,"t":"2026-09-21T04:00:00Z","v":10507261,"vw":1774.544592},{"c":1887.04,"h":1909.48,"l":1756.82,"n":730001,"o":1757.505,"t":"2026-09-22T04:00:00Z","v":12988505,"vw":1874.363296},{"c":1816.57,"h":1902.22,"l":1803.67,"n":436098,"o":1895.41,"t":"2026-09-23T04:00:00Z","v":7775241,"vw":1835.644153},{"c":1753.62,"h":1802.99,"l":1726.39,"n":490099,"o":1785.47,"t":"2026-09-24T04:00:00Z","v":8273654,"vw":1762.008768},{"c":1777.8,"h":1815.0002,"l":1742.59,"n":414124,"o":1791.94,"t":"2026-09-25T04:00:00Z","v":7379294,"vw":1776.4587},{"c":1712.89,"h":1762,"l":1659.02,"n":423202,"o":1736.64,"t":"2026-09-28T04:00:00Z","v":6713114,"vw":1702.381467},{"c":1729.76,"h":1749.78,"l":1693,"n":327330,"o":1744.07,"t":"2026-09-29T04:00:00Z","v":5999560,"vw":1721.671449},{"c":1739.89,"h":1756,"l":1720.71,"n":318341,"o":1729.78,"t":"2026-09-30T04:00:00Z","v":6086209,"vw":1740.229902},{"c":1787.69,"h":1802,"l":1708,"n":482332,"o":1735.26,"t":"2026-10-01T04:00:00Z","v":9260019,"vw":1759.802934},{"c":1719.99,"h":1774.23,"l":1713.47,"n":487868,"o":1773.12,"t":"2026-10-02T04:00:00Z","v":8248930,"vw":1731.684001},{"c":1704.16,"h":1743.2399,"l":1681,"n":357789,"o":1725,"t":"2026-10-05T04:00:00Z","v":6550413,"vw":1712.080993},{"c":1660.46,"h":1716.5,"l":1650,"n":399777,"o":1700,"t":"2026-10-06T04:00:00Z","v":6584882,"vw":1673.319313},{"c":1692.42,"h":1733.28,"l":1617.77,"n":475576,"o":1620,"t":"2026-10-07T04:00:00Z","v":9213811,"vw":1698.633684},{"c":1609.46,"h":1675,"l":1584.141,"n":479904,"o":1669.49,"t":"2026-10-08T04:00:00Z","v":9412520,"vw":1621.010992},{"c":1581.82,"h":1637.95,"l":1575.69,"n":318533,"o":1633.33,"t":"2026-10-09T04:00:00Z","v":5649433,"vw":1600.111235},{"c":1487.33,"h":1539.1,"l":1464.43,"n":543750,"o":1538.115,"t":"2026-10-12T04:00:00Z","v":8874984,"vw":1486.661649},{"c":1482.33,"h":1484,"l":1401.01,"n":480482,"o":1406.225,"t":"2026-10-13T04:00:00Z","v":8450882,"vw":1447.593164},{"c":1403.34,"h":1461.7999,"l":1402.02,"n":445162,"o":1427.375,"t":"2026-10-14T04:00:00Z","v":7506835,"vw":1422.995028},{"c":1394.83,"h":1397.64,"l":1276.0001,"n":672751,"o":1313.655,"t":"2026-10-15T04:00:00Z","v":13338327,"vw":1338.343671},{"c":1299.3,"h":1362.35,"l":1296.19,"n":435003,"o":1348.82,"t":"2026-10-16T04:00:00Z","v":8921363,"vw":1324.270853}],"volatilityBars":[{"c":1696.5,"h":1700,"l":1691.22,"n":4506,"o":1696,"t":"2026-10-06T08:00:00Z","v":25795,"vw":1695.739553},{"c":1694.68,"h":1699.51,"l":1694.68,"n":601,"o":1697.25,"t":"2026-10-06T08:15:00Z","v":3394,"vw":1697.254432},{"c":1692,"h":1693.9,"l":1692,"n":288,"o":1693.04,"t":"2026-10-06T08:30:00Z","v":2024,"vw":1692.311023},{"c":1691.05,"h":1693.99,"l":1691.05,"n":239,"o":1692,"t":"2026-10-06T08:45:00Z","v":1786,"vw":1692.682641},{"c":1686,"h":1692.5,"l":1686,"n":1008,"o":1692.5,"t":"2026-10-06T09:00:00Z","v":6254,"vw":1689.265007},{"c":1691.99,"h":1691.99,"l":1688.3,"n":366,"o":1688.7,"t":"2026-10-06T09:15:00Z","v":2494,"vw":1689.926267},{"c":1691.59,"h":1693.14,"l":1690,"n":220,"o":1690,"t":"2026-10-06T09:30:00Z","v":1749,"vw":1691.449816},{"c":1689.3,"h":1691.65,"l":1689.28,"n":256,"o":1691.5667,"t":"2026-10-06T09:45:00Z","v":3702,"vw":1690.440953},{"c":1693.5,"h":1693.5,"l":1689,"n":282,"o":1690.16,"t":"2026-10-06T10:00:00Z","v":2439,"vw":1691.980617},{"c":1695.5,"h":1697,"l":1692.57,"n":295,"o":1693.21,"t":"2026-10-06T10:15:00Z","v":2501,"vw":1694.87112},{"c":1698,"h":1698,"l":1695.1,"n":259,"o":1695.1,"t":"2026-10-06T10:30:00Z","v":2770,"vw":1697.109542},{"c":1696.32,"h":1697.5,"l":1695,"n":251,"o":1697.5,"t":"2026-10-06T10:45:00Z","v":3082,"vw":1696.259455},{"c":1694.57,"h":1696.21,"l":1692.2,"n":676,"o":1694.7,"t":"2026-10-06T11:00:00Z","v":6680,"vw":1694.306109},{"c":1703.705,"h":1706.6,"l":1696,"n":1413,"o":1696,"t":"2026-10-06T11:15:00Z","v":14108,"vw":1702.87615},{"c":1701.7,"h":1706.09,"l":1700.2,"n":1032,"o":1704.5,"t":"2026-10-06T11:30:00Z","v":11759,"vw":1703.736814},{"c":1706.3,"h":1707.98,"l":1701.5,"n":1000,"o":1702,"t":"2026-10-06T11:45:00Z","v":12705,"vw":1706.248029},{"c":1713.35,"h":1716.01,"l":1707.95,"n":2048,"o":1708,"t":"2026-10-06T12:00:00Z","v":26522,"vw":1712.1416},{"c":1706,"h":1713.45,"l":1705.12,"n":1653,"o":1713.24,"t":"2026-10-06T12:15:00Z","v":19418,"vw":1709.471608},{"c":1705,"h":1706.74,"l":1704,"n":755,"o":1705.12,"t":"2026-10-06T12:30:00Z","v":7794,"vw":1704.854938},{"c":1708.1,"h":1710,"l":1703.5604,"n":739,"o":1705.3141,"t":"2026-10-06T12:45:00Z","v":7869,"vw":1706.868107},{"c":1702.2479,"h":1708.5,"l":1702,"n":1189,"o":1707,"t":"2026-10-06T13:00:00Z","v":17859,"vw":1705.666284},{"c":1699.14,"h":1705.8,"l":1696.33,"n":2548,"o":1702.7,"t":"2026-10-06T13:15:00Z","v":29211,"vw":1701.036051},{"c":1689.6624,"h":1716.5,"l":1665.5446,"n":52839,"o":1700,"t":"2026-10-06T13:30:00Z","v":874696,"vw":1689.616155},{"c":1682.9,"h":1697.01,"l":1675,"n":24584,"o":1690.065,"t":"2026-10-06T13:45:00Z","v":390067,"vw":1683.291125},{"c":1675.515,"h":1694.52,"l":1674,"n":24515,"o":1683.46,"t":"2026-10-06T14:00:00Z","v":380664,"vw":1684.722063},{"c":1665,"h":1680.99,"l":1663.0304,"n":29887,"o":1675.51,"t":"2026-10-06T14:15:00Z","v":435675,"vw":1672.092263},{"c":1670,"h":1672,"l":1661.39,"n":24677,"o":1664.815,"t":"2026-10-06T14:30:00Z","v":356307,"vw":1666.67544},{"c":1679.22,"h":1682.3546,"l":1668.95,"n":18563,"o":1669.9,"t":"2026-10-06T14:45:00Z","v":283076,"vw":1676.298073},{"c":1676.55,"h":1683.0899,"l":1672,"n":14719,"o":1679.21,"t":"2026-10-06T15:00:00Z","v":207735,"vw":1677.362758},{"c":1675.72,"h":1677.19,"l":1673.38,"n":10643,"o":1676.335,"t":"2026-10-06T15:15:00Z","v":108909,"vw":1675.098459},{"c":1669.315,"h":1677.1,"l":1668.0201,"n":12403,"o":1675.76,"t":"2026-10-06T15:30:00Z","v":144744,"vw":1672.022263},{"c":1669.53,"h":1674,"l":1666.62,"n":12283,"o":1669.49,"t":"2026-10-06T15:45:00Z","v":168111,"vw":1670.441308},{"c":1670.61,"h":1674.57,"l":1668.04,"n":10152,"o":1669.43,"t":"2026-10-06T16:00:00Z","v":112144,"vw":1671.217766},{"c":1675.3,"h":1676.98,"l":1669.68,"n":7886,"o":1670.25,"t":"2026-10-06T16:15:00Z","v":119869,"vw":1674.110598},{"c":1672.29,"h":1677.42,"l":1671.9,"n":5931,"o":1675.3,"t":"2026-10-06T16:30:00Z","v":86872,"vw":1674.298336},{"c":1670.115,"h":1673.1725,"l":1669.18,"n":6083,"o":1671.71,"t":"2026-10-06T16:45:00Z","v":85376,"vw":1670.915551},{"c":1671.185,"h":1671.72,"l":1669,"n":4821,"o":1670.26,"t":"2026-10-06T17:00:00Z","v":57557,"vw":1670.340048},{"c":1676,"h":1676.4999,"l":1669.62,"n":5940,"o":1671.185,"t":"2026-10-06T17:15:00Z","v":113803,"vw":1672.725139},{"c":1675.3,"h":1676.49,"l":1671.66,"n":5921,"o":1675.9,"t":"2026-10-06T17:30:00Z","v":77118,"vw":1673.919714},{"c":1675.845,"h":1676.58,"l":1671.34,"n":5490,"o":1675.96,"t":"2026-10-06T17:45:00Z","v":78641,"vw":1674.573189},{"c":1672.72,"h":1676.46,"l":1672,"n":5201,"o":1675.57,"t":"2026-10-06T18:00:00Z","v":97352,"vw":1674.518917},{"c":1669.755,"h":1673.9999,"l":1667.69,"n":6744,"o":1673.47,"t":"2026-10-06T18:15:00Z","v":101489,"vw":1669.770464},{"c":1668.86,"h":1671.41,"l":1666.0337,"n":6879,"o":1669.58,"t":"2026-10-06T18:30:00Z","v":120509,"vw":1668.104988},{"c":1667.835,"h":1670.47,"l":1666.785,"n":5948,"o":1668.84,"t":"2026-10-06T18:45:00Z","v":111760,"vw":1668.342374},{"c":1669.11,"h":1670,"l":1663.85,"n":11346,"o":1668.18,"t":"2026-10-06T19:00:00Z","v":188743,"vw":1666.111085},{"c":1665.865,"h":1670.29,"l":1664.2601,"n":8878,"o":1669.34,"t":"2026-10-06T19:15:00Z","v":172093,"vw":1667.736749},{"c":1659.99,"h":1666.92,"l":1650,"n":25835,"o":1665.5,"t":"2026-10-06T19:30:00Z","v":407585,"vw":1657.524607},{"c":1660.26,"h":1662.97,"l":1656.5,"n":19557,"o":1659.45,"t":"2026-10-06T19:45:00Z","v":374942,"vw":1660.588621},{"c":1662.155,"h":1666,"l":1659,"n":1702,"o":1660.46,"t":"2026-10-06T20:00:00Z","v":656356,"vw":1660.563304},{"c":1660.8136,"h":1663,"l":1660.8136,"n":746,"o":1663,"t":"2026-10-06T20:15:00Z","v":13692,"vw":1662.549543},{"c":1664,"h":1664,"l":1661,"n":324,"o":1661.94,"t":"2026-10-06T20:30:00Z","v":2475,"vw":1663.181376},{"c":1664.49,"h":1664.4999,"l":1663.9,"n":208,"o":1664.2,"t":"2026-10-06T20:45:00Z","v":1570,"vw":1664.187376},{"c":1663,"h":1666.66,"l":1663,"n":409,"o":1664.5,"t":"2026-10-06T21:00:00Z","v":4376,"vw":1665.270765},{"c":1665.25,"h":1666,"l":1664.6627,"n":167,"o":1664.6627,"t":"2026-10-06T21:15:00Z","v":1667,"vw":1665.555803},{"c":1665.7724,"h":1666,"l":1665,"n":241,"o":1665,"t":"2026-10-06T21:30:00Z","v":2092,"vw":1665.39117},{"c":1664.34,"h":1665.93,"l":1664.34,"n":220,"o":1665.93,"t":"2026-10-06T21:45:00Z","v":1424,"vw":1664.930164},{"c":1665.52,"h":1666,"l":1665,"n":241,"o":1665,"t":"2026-10-06T22:00:00Z","v":2106,"vw":1665.719482},{"c":1665,"h":1665.51,"l":1665,"n":119,"o":1665.51,"t":"2026-10-06T22:15:00Z","v":833,"vw":1665.255568},{"c":1663.79,"h":1665.14,"l":1663.79,"n":191,"o":1665.14,"t":"2026-10-06T22:30:00Z","v":1561,"vw":1664.566395},{"c":1663.1,"h":1663.57,"l":1663,"n":157,"o":1663.56,"t":"2026-10-06T22:45:00Z","v":1183,"vw":1663.291737},{"c":1664.29,"h":1665.2075,"l":1663.05,"n":203,"o":1663.7999,"t":"2026-10-06T23:00:00Z","v":1583,"vw":1663.835371},{"c":1664.55,"h":1664.68,"l":1663.6244,"n":131,"o":1664,"t":"2026-10-06T23:15:00Z","v":1429,"vw":1664.117684},{"c":1664,"h":1664.42,"l":1663.2,"n":227,"o":1664.42,"t":"2026-10-06T23:30:00Z","v":2360,"vw":1663.424881},{"c":1664.5763,"h":1664.5763,"l":1663.55,"n":219,"o":1664,"t":"2026-10-06T23:45:00Z","v":2163,"vw":1664.088354},{"c":1635,"h":1652,"l":1632.54,"n":8419,"o":1639.89,"t":"2026-10-07T08:00:00Z","v":49746,"vw":1638.544116},{"c":1635.5,"h":1637.44,"l":1635.03,"n":605,"o":1635.05,"t":"2026-10-07T08:15:00Z","v":4986,"vw":1636.441133},{"c":1634.2,"h":1636.39,"l":1634,"n":411,"o":1635,"t":"2026-10-07T08:30:00Z","v":2814,"vw":1635.327362},{"c":1630.26,"h":1634.5,"l":1629.36,"n":1179,"o":1633.5,"t":"2026-10-07T08:45:00Z","v":7916,"vw":1632.301531},{"c":1628.79,"h":1630.7068,"l":1626.2,"n":1192,"o":1629,"t":"2026-10-07T09:00:00Z","v":11903,"vw":1628.710128},{"c":1627.12,"h":1629.5,"l":1622.75,"n":1149,"o":1628.99,"t":"2026-10-07T09:15:00Z","v":7760,"vw":1626.596502},{"c":1624.29,"h":1629.21,"l":1624.05,"n":817,"o":1627.8,"t":"2026-10-07T09:30:00Z","v":8387,"vw":1627.500047},{"c":1625,"h":1627.56,"l":1624,"n":495,"o":1624.1629,"t":"2026-10-07T09:45:00Z","v":6894,"vw":1625.634689},{"c":1626.0746,"h":1628.67,"l":1626.0746,"n":204,"o":1627.86,"t":"2026-10-07T10:00:00Z","v":2586,"vw":1627.645437},{"c":1629.3832,"h":1632,"l":1626.3,"n":441,"o":1627.91,"t":"2026-10-07T10:15:00Z","v":4379,"vw":1629.462042},{"c":1626,"h":1631.8,"l":1626,"n":501,"o":1631.8,"t":"2026-10-07T10:30:00Z","v":4237,"vw":1629.10133},{"c":1629.36,"h":1630.05,"l":1623.2539,"n":967,"o":1626.48,"t":"2026-10-07T10:45:00Z","v":10435,"vw":1626.932449},{"c":1622.8644,"h":1630.47,"l":1617.5241,"n":3386,"o":1629.35,"t":"2026-10-07T11:00:00Z","v":45626,"vw":1623.059596},{"c":1621,"h":1623.5,"l":1617.18,"n":1153,"o":1622.0751,"t":"2026-10-07T11:15:00Z","v":15551,"vw":1619.532526},{"c":1628.65,"h":1628.65,"l":1619,"n":1824,"o":1619,"t":"2026-10-07T11:30:00Z","v":31784,"vw":1626.995167},{"c":1629.37,"h":1630.45,"l":1625.258,"n":1386,"o":1629,"t":"2026-10-07T11:45:00Z","v":19022,"vw":1628.839199},{"c":1632.15,"h":1632.5,"l":1628.92,"n":1019,"o":1630.45,"t":"2026-10-07T12:00:00Z","v":12300,"vw":1630.659278},{"c":1624,"h":1632.99,"l":1623,"n":1423,"o":1632.24,"t":"2026-10-07T12:15:00Z","v":14772,"vw":1627.239935},{"c":1626.2,"h":1628.06,"l":1622.5903,"n":1127,"o":1624.4838,"t":"2026-10-07T12:30:00Z","v":15454,"vw":1624.97575},{"c":1628.91,"h":1631.72,"l":1626.2,"n":1279,"o":1626.5,"t":"2026-10-07T12:45:00Z","v":14590,"vw":1629.936786},{"c":1628,"h":1630.33,"l":1622,"n":1977,"o":1629,"t":"2026-10-07T13:00:00Z","v":44031,"vw":1625.286521},{"c":1618.64,"h":1630.09,"l":1617.77,"n":2136,"o":1628.4,"t":"2026-10-07T13:15:00Z","v":24800,"vw":1624.669208},{"c":1646.87,"h":1649,"l":1617.77,"n":36107,"o":1618.13,"t":"2026-10-07T13:30:00Z","v":697543,"vw":1634.727358},{"c":1661.545,"h":1664.11,"l":1645.34,"n":28555,"o":1647,"t":"2026-10-07T13:45:00Z","v":513263,"vw":1655.023948},{"c":1673.99,"h":1677.12,"l":1660.77,"n":27651,"o":1661.55,"t":"2026-10-07T14:00:00Z","v":525725,"vw":1669.983479},{"c":1698.93,"h":1707.09,"l":1670.72,"n":39867,"o":1673.5,"t":"2026-10-07T14:15:00Z","v":734821,"vw":1692.636099},{"c":1705.56,"h":1711.49,"l":1692.511,"n":31511,"o":1699.3775,"t":"2026-10-07T14:30:00Z","v":585558,"vw":1702.338182},{"c":1710.24,"h":1713.7494,"l":1701.99,"n":23710,"o":1705.51,"t":"2026-10-07T14:45:00Z","v":424054,"vw":1708.589202},{"c":1714.025,"h":1715.05,"l":1706.37,"n":18563,"o":1710.11,"t":"2026-10-07T15:00:00Z","v":307043,"vw":1711.13218},{"c":1708.8973,"h":1718.8799,"l":1705.17,"n":18925,"o":1714.025,"t":"2026-10-07T15:15:00Z","v":322433,"vw":1712.588196},{"c":1713.32,"h":1717.87,"l":1707.45,"n":13435,"o":1708.58,"t":"2026-10-07T15:30:00Z","v":220710,"vw":1713.436922},{"c":1710.54,"h":1716.495,"l":1708.34,"n":11355,"o":1712.97,"t":"2026-10-07T15:45:00Z","v":180082,"vw":1713.221926},{"c":1724.53,"h":1727.69,"l":1709.89,"n":19436,"o":1710.385,"t":"2026-10-07T16:00:00Z","v":398411,"vw":1720.264418},{"c":1722.72,"h":1733.28,"l":1722.17,"n":17840,"o":1724.51,"t":"2026-10-07T16:15:00Z","v":366525,"vw":1728.596688},{"c":1725.06,"h":1726.55,"l":1717.5951,"n":11497,"o":1722.485,"t":"2026-10-07T16:30:00Z","v":220503,"vw":1721.470986},{"c":1726.53,"h":1729.93,"l":1722,"n":10592,"o":1725,"t":"2026-10-07T16:45:00Z","v":173835,"vw":1726.701654},{"c":1725.665,"h":1729.837,"l":1723.44,"n":9628,"o":1726.23,"t":"2026-10-07T17:00:00Z","v":166426,"vw":1727.320058},{"c":1725.545,"h":1732.98,"l":1723.52,"n":10463,"o":1725.48,"t":"2026-10-07T17:15:00Z","v":237571,"vw":1728.43988},{"c":1725.51,"h":1727.77,"l":1721.3401,"n":7988,"o":1725.535,"t":"2026-10-07T17:30:00Z","v":174769,"vw":1724.791632},{"c":1722.99,"h":1727.3,"l":1719.12,"n":6675,"o":1725.7855,"t":"2026-10-07T17:45:00Z","v":127107,"vw":1722.88919},{"c":1726.48,"h":1731,"l":1722.11,"n":8102,"o":1723.14,"t":"2026-10-07T18:00:00Z","v":169554,"vw":1727.517651},{"c":1728.51,"h":1728.8799,"l":1724.51,"n":5127,"o":1726.0941,"t":"2026-10-07T18:15:00Z","v":80946,"vw":1726.696325},{"c":1723.44,"h":1728.88,"l":1722,"n":6210,"o":1728.51,"t":"2026-10-07T18:30:00Z","v":131958,"vw":1724.317173},{"c":1718.26,"h":1724.42,"l":1717.24,"n":7820,"o":1723.635,"t":"2026-10-07T18:45:00Z","v":193767,"vw":1720.443796},{"c":1704,"h":1719.5,"l":1700.56,"n":16920,"o":1717.965,"t":"2026-10-07T19:00:00Z","v":455770,"vw":1706.51631},{"c":1700,"h":1707.28,"l":1695,"n":12198,"o":1703.61,"t":"2026-10-07T19:15:00Z","v":281755,"vw":1700.531822},{"c":1699.32,"h":1704.15,"l":1694.07,"n":10826,"o":1699.705,"t":"2026-10-07T19:30:00Z","v":257183,"vw":1700.201509},{"c":1692.74,"h":1702.2999,"l":1690.81,"n":17170,"o":1699.605,"t":"2026-10-07T19:45:00Z","v":366308,"vw":1697.157378},{"c":1689.62,"h":1695.8255,"l":1680,"n":3237,"o":1692.42,"t":"2026-10-07T20:00:00Z","v":429640,"vw":1692.0144},{"c":1693.71,"h":1693.71,"l":1687,"n":1267,"o":1689.62,"t":"2026-10-07T20:15:00Z","v":13153,"vw":1690.501737},{"c":1693.9,"h":1695,"l":1692,"n":482,"o":1693.9,"t":"2026-10-07T20:30:00Z","v":8006,"vw":1693.229669},{"c":1695.46,"h":1697.8,"l":1693.21,"n":739,"o":1693.78,"t":"2026-10-07T20:45:00Z","v":7823,"vw":1695.556782},{"c":1695.845,"h":1696.8,"l":1695.1,"n":210,"o":1695.1,"t":"2026-10-07T21:00:00Z","v":1821,"vw":1695.834445},{"c":1697.4,"h":1697.7126,"l":1695.898,"n":320,"o":1695.99,"t":"2026-10-07T21:15:00Z","v":3713,"vw":1696.969682},{"c":1697.76,"h":1698.98,"l":1697.28,"n":463,"o":1697.28,"t":"2026-10-07T21:30:00Z","v":4479,"vw":1697.997889},{"c":1696.99,"h":1699,"l":1696.2077,"n":192,"o":1699,"t":"2026-10-07T21:45:00Z","v":1682,"vw":1697.603915},{"c":1697.5775,"h":1698.5,"l":1697.2843,"n":241,"o":1697.5,"t":"2026-10-07T22:00:00Z","v":2510,"vw":1697.933053},{"c":1696.4324,"h":1698,"l":1696,"n":230,"o":1696.6,"t":"2026-10-07T22:15:00Z","v":3699,"vw":1696.641535},{"c":1695.01,"h":1699,"l":1695.01,"n":263,"o":1698,"t":"2026-10-07T22:30:00Z","v":2654,"vw":1696.951654},{"c":1694.45,"h":1696.15,"l":1693.59,"n":403,"o":1695.01,"t":"2026-10-07T22:45:00Z","v":5013,"vw":1694.762719},{"c":1702.9901,"h":1703.88,"l":1694.985,"n":882,"o":1694.985,"t":"2026-10-07T23:00:00Z","v":10272,"vw":1700.727807},{"c":1706.95,"h":1707.4,"l":1701,"n":827,"o":1702.1,"t":"2026-10-07T23:15:00Z","v":11611,"vw":1704.474322},{"c":1705,"h":1708,"l":1702.62,"n":494,"o":1708,"t":"2026-10-07T23:30:00Z","v":7143,"vw":1706.146449},{"c":1703.1375,"h":1705,"l":1702,"n":738,"o":1704.03,"t":"2026-10-07T23:45:00Z","v":11958,"vw":1703.287643},{"c":1674,"h":1702.82,"l":1666.68,"n":11321,"o":1696,"t":"2026-10-08T08:00:00Z","v":81032,"vw":1684.162699},{"c":1676.71,"h":1678.1258,"l":1673.08,"n":440,"o":1673.84,"t":"2026-10-08T08:15:00Z","v":3861,"vw":1676.638529},{"c":1673.3,"h":1678.46,"l":1673,"n":354,"o":1678.18,"t":"2026-10-08T08:30:00Z","v":4029,"vw":1674.766931},{"c":1672.99,"h":1675.98,"l":1672,"n":107,"o":1675,"t":"2026-10-08T08:45:00Z","v":1124,"vw":1673.786466},{"c":1679,"h":1679.08,"l":1672,"n":335,"o":1672,"t":"2026-10-08T09:00:00Z","v":5632,"vw":1677.423325},{"c":1673.71,"h":1676.24,"l":1672.31,"n":221,"o":1676.24,"t":"2026-10-08T09:15:00Z","v":2593,"vw":1673.869208},{"c":1679.1,"h":1679.1,"l":1676,"n":260,"o":1676,"t":"2026-10-08T09:30:00Z","v":2759,"vw":1677.607887},{"c":1675,"h":1680.08,"l":1674.8,"n":505,"o":1678.05,"t":"2026-10-08T09:45:00Z","v":5269,"vw":1676.414864},{"c":1672.76,"h":1674.6,"l":1671.4,"n":387,"o":1674.6,"t":"2026-10-08T10:00:00Z","v":4113,"vw":1672.877696},{"c":1663.83,"h":1672.35,"l":1660,"n":1957,"o":1672.35,"t":"2026-10-08T10:15:00Z","v":19747,"vw":1666.22061},{"c":1658.33,"h":1663.81,"l":1657.04,"n":1416,"o":1662.9,"t":"2026-10-08T10:30:00Z","v":12297,"vw":1661.054474},{"c":1663.95,"h":1664,"l":1657,"n":1003,"o":1659.89,"t":"2026-10-08T10:45:00Z","v":9210,"vw":1661.155932},{"c":1662,"h":1666.3,"l":1658.43,"n":1499,"o":1664.76,"t":"2026-10-08T11:00:00Z","v":17161,"vw":1661.866789},{"c":1665,"h":1665.97,"l":1661,"n":852,"o":1664.99,"t":"2026-10-08T11:15:00Z","v":9660,"vw":1663.904824},{"c":1671.66,"h":1674.535,"l":1663,"n":1437,"o":1667.4768,"t":"2026-10-08T11:30:00Z","v":14373,"vw":1669.210195},{"c":1667.6,"h":1672.27,"l":1667.02,"n":799,"o":1671.66,"t":"2026-10-08T11:45:00Z","v":12410,"vw":1669.913966},{"c":1668.38,"h":1671.2,"l":1665.9,"n":764,"o":1666.9448,"t":"2026-10-08T12:00:00Z","v":8612,"vw":1669.071413},{"c":1674.4,"h":1675.2,"l":1666.65,"n":968,"o":1668.03,"t":"2026-10-08T12:15:00Z","v":12899,"vw":1671.751349},{"c":1673,"h":1673.65,"l":1669,"n":696,"o":1673,"t":"2026-10-08T12:30:00Z","v":11401,"vw":1672.254647},{"c":1675,"h":1675.188,"l":1668,"n":934,"o":1672.5,"t":"2026-10-08T12:45:00Z","v":14692,"vw":1670.994992},{"c":1671.2127,"h":1675.82,"l":1670,"n":1172,"o":1675,"t":"2026-10-08T13:00:00Z","v":26064,"vw":1673.745146},{"c":1670.23,"h":1674.7255,"l":1667,"n":1801,"o":1670,"t":"2026-10-08T13:15:00Z","v":19406,"vw":1671.596668},{"c":1645.11,"h":1675,"l":1640.29,"n":39635,"o":1671.05,"t":"2026-10-08T13:30:00Z","v":736327,"vw":1657.495498},{"c":1633.7,"h":1658.1499,"l":1633,"n":32367,"o":1645.68,"t":"2026-10-08T13:45:00Z","v":534257,"vw":1641.755707},{"c":1646.035,"h":1648.18,"l":1633.72,"n":20417,"o":1633.91,"t":"2026-10-08T14:00:00Z","v":341236,"vw":1641.690315},{"c":1658.885,"h":1660.54,"l":1646.035,"n":18422,"o":1646.035,"t":"2026-10-08T14:15:00Z","v":295682,"vw":1653.033591},{"c":1648.6,"h":1659.095,"l":1647.27,"n":13232,"o":1658.885,"t":"2026-10-08T14:30:00Z","v":187547,"vw":1652.427173},{"c":1642.79,"h":1649.77,"l":1639.53,"n":14568,"o":1648.4,"t":"2026-10-08T14:45:00Z","v":246975,"vw":1644.500335},{"c":1637.685,"h":1644.11,"l":1637,"n":13160,"o":1642.56,"t":"2026-10-08T15:00:00Z","v":192556,"vw":1640.074861},{"c":1639.1758,"h":1643.58,"l":1636.76,"n":11232,"o":1637.72,"t":"2026-10-08T15:15:00Z","v":191642,"vw":1639.974657},{"c":1636.155,"h":1639.22,"l":1633.55,"n":13177,"o":1638.69,"t":"2026-10-08T15:30:00Z","v":183034,"vw":1635.604678},{"c":1634.86,"h":1638.63,"l":1631.6291,"n":13050,"o":1636.165,"t":"2026-10-08T15:45:00Z","v":224795,"vw":1635.221536},{"c":1636.11,"h":1638.48,"l":1633.51,"n":8443,"o":1634.915,"t":"2026-10-08T16:00:00Z","v":149673,"vw":1635.788032},{"c":1644.2,"h":1646.83,"l":1635.1,"n":10321,"o":1636.204,"t":"2026-10-08T16:15:00Z","v":214658,"vw":1642.239325},{"c":1641.97,"h":1648,"l":1635.65,"n":7239,"o":1644.56,"t":"2026-10-08T16:30:00Z","v":132258,"vw":1644.062779},{"c":1602.575,"h":1642,"l":1597,"n":41170,"o":1641.61,"t":"2026-10-08T16:45:00Z","v":857993,"vw":1611.811237},{"c":1613.625,"h":1614.3503,"l":1584.141,"n":27843,"o":1603.0732,"t":"2026-10-08T17:00:00Z","v":596267,"vw":1598.241276},{"c":1602.907,"h":1614.49,"l":1595.11,"n":16962,"o":1613.62,"t":"2026-10-08T17:15:00Z","v":361237,"vw":1603.666573},{"c":1602.48,"h":1609.27,"l":1599,"n":12084,"o":1602.825,"t":"2026-10-08T17:30:00Z","v":259544,"vw":1604.705773},{"c":1610.42,"h":1611.47,"l":1597.01,"n":11567,"o":1602.72,"t":"2026-10-08T17:45:00Z","v":251513,"vw":1604.438072},{"c":1611.18,"h":1612.89,"l":1603.1901,"n":9103,"o":1609.85,"t":"2026-10-08T18:00:00Z","v":182288,"vw":1607.529898},{"c":1621.506,"h":1622.3628,"l":1612,"n":11840,"o":1612,"t":"2026-10-08T18:15:00Z","v":272153,"vw":1617.535127},{"c":1611.99,"h":1622.45,"l":1609.23,"n":9793,"o":1621.425,"t":"2026-10-08T18:30:00Z","v":216801,"vw":1614.765265},{"c":1606.67,"h":1611.8084,"l":1605.356,"n":9059,"o":1611.51,"t":"2026-10-08T18:45:00Z","v":182144,"vw":1608.105879},{"c":1601.32,"h":1606.8675,"l":1599.78,"n":11861,"o":1606.625,"t":"2026-10-08T19:00:00Z","v":249676,"vw":1602.603295},{"c":1591.48,"h":1605,"l":1590.345,"n":14946,"o":1601.9499,"t":"2026-10-08T19:15:00Z","v":315366,"vw":1599.262475},{"c":1588.97,"h":1596.3499,"l":1584.15,"n":19963,"o":1591.37,"t":"2026-10-08T19:30:00Z","v":404828,"vw":1589.80106},{"c":1609.5,"h":1612.34,"l":1588.01,"n":25316,"o":1588.44,"t":"2026-10-08T19:45:00Z","v":562384,"vw":1601.691805},{"c":1611.4,"h":1625.55,"l":1608.28,"n":3642,"o":1609.07,"t":"2026-10-08T20:00:00Z","v":470516,"vw":1609.938104},{"c":1613.9,"h":1613.9,"l":1609,"n":1012,"o":1610.52,"t":"2026-10-08T20:15:00Z","v":13880,"vw":1611.115221},{"c":1612.83,"h":1614,"l":1611.9015,"n":634,"o":1613.38,"t":"2026-10-08T20:30:00Z","v":6168,"vw":1613.09924},{"c":1614.788,"h":1614.788,"l":1612,"n":805,"o":1612.4619,"t":"2026-10-08T20:45:00Z","v":133018,"vw":1613.223564},{"c":1612,"h":1615.2675,"l":1609.46,"n":732,"o":1614.8267,"t":"2026-10-08T21:00:00Z","v":9861,"vw":1613.41079},{"c":1612.75,"h":1614.02,"l":1612.4,"n":294,"o":1612.5,"t":"2026-10-08T21:15:00Z","v":3790,"vw":1613.199809},{"c":1612.2325,"h":1613.469,"l":1610.8,"n":348,"o":1612.47,"t":"2026-10-08T21:30:00Z","v":5906,"vw":1612.556877},{"c":1612.7,"h":1612.8,"l":1612,"n":209,"o":1612,"t":"2026-10-08T21:45:00Z","v":3492,"vw":1612.438919},{"c":1616.0384,"h":1616.0384,"l":1612,"n":450,"o":1612.8,"t":"2026-10-08T22:00:00Z","v":7057,"vw":1614.091823},{"c":1617.5001,"h":1617.99,"l":1616.5,"n":366,"o":1617,"t":"2026-10-08T22:15:00Z","v":6785,"vw":1617.083265},{"c":1622,"h":1622,"l":1616.8,"n":642,"o":1617.7,"t":"2026-10-08T22:30:00Z","v":9437,"vw":1619.675696},{"c":1619,"h":1623.68,"l":1617.51,"n":495,"o":1622.73,"t":"2026-10-08T22:45:00Z","v":6340,"vw":1619.690095},{"c":1617.8,"h":1619.02,"l":1616.98,"n":289,"o":1618.09,"t":"2026-10-08T23:00:00Z","v":2836,"vw":1617.623572},{"c":1617,"h":1619.21,"l":1616.95,"n":332,"o":1618.7409,"t":"2026-10-08T23:15:00Z","v":4335,"vw":1618.495772},{"c":1616,"h":1618,"l":1615.5,"n":474,"o":1617,"t":"2026-10-08T23:30:00Z","v":5600,"vw":1616.601456},{"c":1612.9003,"h":1616.42,"l":1612.6498,"n":617,"o":1616.42,"t":"2026-10-08T23:45:00Z","v":7744,"vw":1613.853249},{"c":1640,"h":1646.23,"l":1631.11,"n":8676,"o":1642.53,"t":"2026-10-09T08:00:00Z","v":61042,"vw":1639.652154},{"c":1642,"h":1643.99,"l":1640.2675,"n":315,"o":1640.2675,"t":"2026-10-09T08:15:00Z","v":6420,"vw":1643.3422},{"c":1643.41,"h":1644.87,"l":1641.5,"n":217,"o":1642.5,"t":"2026-10-09T08:30:00Z","v":2940,"vw":1643.299075},{"c":1641.01,"h":1644,"l":1641.01,"n":66,"o":1644,"t":"2026-10-09T08:45:00Z","v":1215,"vw":1642.194735},{"c":1636.58,"h":1641.93,"l":1636.58,"n":454,"o":1641.93,"t":"2026-10-09T09:00:00Z","v":8138,"vw":1639.246307},{"c":1639,"h":1640.04,"l":1635.5,"n":344,"o":1636.9999,"t":"2026-10-09T09:15:00Z","v":4191,"vw":1637.474804},{"c":1638,"h":1638.99,"l":1637.45,"n":108,"o":1638.2,"t":"2026-10-09T09:30:00Z","v":1622,"vw":1638.111307},{"c":1640.16,"h":1640.16,"l":1636.5,"n":193,"o":1638.02,"t":"2026-10-09T09:45:00Z","v":2455,"vw":1638.943728},{"c":1639.45,"h":1640.09,"l":1639,"n":208,"o":1639.5,"t":"2026-10-09T10:00:00Z","v":2903,"vw":1639.655742},{"c":1640.47,"h":1641,"l":1638.7,"n":220,"o":1639.04,"t":"2026-10-09T10:15:00Z","v":4499,"vw":1639.998679},{"c":1638,"h":1639.2323,"l":1638,"n":254,"o":1638.33,"t":"2026-10-09T10:30:00Z","v":2823,"vw":1638.538746},{"c":1641.42,"h":1642,"l":1639.3,"n":210,"o":1639.3,"t":"2026-10-09T10:45:00Z","v":2310,"vw":1641.069331},{"c":1639.88,"h":1643.69,"l":1638,"n":1481,"o":1640.07,"t":"2026-10-09T11:00:00Z","v":29758,"vw":1640.170537},{"c":1643.75,"h":1643.75,"l":1640.27,"n":614,"o":1640.5,"t":"2026-10-09T11:15:00Z","v":10685,"vw":1642.417076},{"c":1644.6196,"h":1645.18,"l":1641.3,"n":846,"o":1643.75,"t":"2026-10-09T11:30:00Z","v":12857,"vw":1643.844043},{"c":1642.8698,"h":1645,"l":1642.2,"n":691,"o":1643.2,"t":"2026-10-09T11:45:00Z","v":14786,"vw":1643.441825},{"c":1638,"h":1644.5,"l":1637.58,"n":782,"o":1642.16,"t":"2026-10-09T12:00:00Z","v":12390,"vw":1640.421431},{"c":1638,"h":1638.88,"l":1637.31,"n":675,"o":1638.01,"t":"2026-10-09T12:15:00Z","v":10339,"vw":1638.312136},{"c":1633,"h":1638.5057,"l":1633,"n":1416,"o":1638,"t":"2026-10-09T12:30:00Z","v":45650,"vw":1635.658426},{"c":1638.13,"h":1638.74,"l":1633,"n":1080,"o":1633.99,"t":"2026-10-09T12:45:00Z","v":12457,"vw":1635.125129},{"c":1633.9225,"h":1638.8,"l":1631.2252,"n":1153,"o":1637.7,"t":"2026-10-09T13:00:00Z","v":27363,"vw":1634.97369},{"c":1632,"h":1636,"l":1631,"n":1628,"o":1634,"t":"2026-10-09T13:15:00Z","v":36145,"vw":1633.130432},{"c":1616.87,"h":1637.95,"l":1606,"n":31075,"o":1633.33,"t":"2026-10-09T13:30:00Z","v":594986,"vw":1623.326108},{"c":1620.875,"h":1624.8456,"l":1608.65,"n":14522,"o":1616.71,"t":"2026-10-09T13:45:00Z","v":254226,"vw":1618.033329},{"c":1614.98,"h":1623.599,"l":1609,"n":12825,"o":1621,"t":"2026-10-09T14:00:00Z","v":215203,"vw":1615.389891},{"c":1615.9355,"h":1616.68,"l":1608.42,"n":12909,"o":1614.42,"t":"2026-10-09T14:15:00Z","v":213589,"vw":1612.411991},{"c":1602.875,"h":1618.69,"l":1597.02,"n":20265,"o":1615.76,"t":"2026-10-09T14:30:00Z","v":287925,"vw":1607.003493},{"c":1602.89,"h":1605.806,"l":1595.74,"n":14415,"o":1602.67,"t":"2026-10-09T14:45:00Z","v":205619,"vw":1600.969826},{"c":1597.26,"h":1607.8212,"l":1597.26,"n":12006,"o":1603.38,"t":"2026-10-09T15:00:00Z","v":173731,"vw":1601.58629},{"c":1592.3,"h":1601.4,"l":1592.3,"n":11798,"o":1597.535,"t":"2026-10-09T15:15:00Z","v":147897,"vw":1596.717607},{"c":1599.19,"h":1600.79,"l":1591.2,"n":11166,"o":1592.12,"t":"2026-10-09T15:30:00Z","v":219265,"vw":1596.737879},{"c":1602.1475,"h":1604.8299,"l":1598.3501,"n":10469,"o":1598.94,"t":"2026-10-09T15:45:00Z","v":214923,"vw":1602.198623},{"c":1606.1391,"h":1609.6235,"l":1598.47,"n":10654,"o":1602.084,"t":"2026-10-09T16:00:00Z","v":197198,"vw":1605.102874},{"c":1604.9,"h":1607.17,"l":1600.84,"n":5379,"o":1605.8231,"t":"2026-10-09T16:15:00Z","v":94247,"vw":1604.200711},{"c":1600.08,"h":1606.21,"l":1598.99,"n":5511,"o":1605.8099,"t":"2026-10-09T16:30:00Z","v":126394,"vw":1602.174449},{"c":1601.655,"h":1607.6199,"l":1598,"n":5638,"o":1599.71,"t":"2026-10-09T16:45:00Z","v":91971,"vw":1602.141117},{"c":1601.295,"h":1603.97,"l":1599.06,"n":4675,"o":1602,"t":"2026-10-09T17:00:00Z","v":74298,"vw":1600.815345},{"c":1602.5601,"h":1604,"l":1601.27,"n":3776,"o":1601.295,"t":"2026-10-09T17:15:00Z","v":54272,"vw":1602.530401},{"c":1600.5214,"h":1604.35,"l":1600.2,"n":4066,"o":1602.19,"t":"2026-10-09T17:30:00Z","v":52557,"vw":1602.379387},{"c":1601.03,"h":1603.5299,"l":1599.75,"n":4537,"o":1601.045,"t":"2026-10-09T17:45:00Z","v":84158,"vw":1601.418431},{"c":1599,"h":1602.33,"l":1598.1057,"n":5594,"o":1601.372,"t":"2026-10-09T18:00:00Z","v":106081,"vw":1599.966552},{"c":1599.2,"h":1599.34,"l":1595.5,"n":6610,"o":1598.985,"t":"2026-10-09T18:15:00Z","v":112040,"vw":1597.341182},{"c":1593.6,"h":1600.65,"l":1591.9,"n":7758,"o":1598.995,"t":"2026-10-09T18:30:00Z","v":134342,"vw":1596.043653},{"c":1588.3784,"h":1596.3441,"l":1586.0001,"n":11763,"o":1593.3,"t":"2026-10-09T18:45:00Z","v":195962,"vw":1590.828709},{"c":1588.75,"h":1591.07,"l":1584,"n":11093,"o":1588.37,"t":"2026-10-09T19:00:00Z","v":190819,"vw":1586.634344},{"c":1588.95,"h":1591.99,"l":1587.8,"n":8768,"o":1588.485,"t":"2026-10-09T19:15:00Z","v":149196,"vw":1590.118836},{"c":1578.82,"h":1589.57,"l":1575.69,"n":18168,"o":1588.3862,"t":"2026-10-09T19:30:00Z","v":324124,"vw":1581.123108},{"c":1582,"h":1585.79,"l":1578.3276,"n":19879,"o":1578.62,"t":"2026-10-09T19:45:00Z","v":427150,"vw":1582.032646},{"c":1580.6204,"h":1582.07,"l":1577,"n":1605,"o":1581.82,"t":"2026-10-09T20:00:00Z","v":319449,"vw":1581.766386},{"c":1578.0985,"h":1581,"l":1577.366,"n":1066,"o":1580.6,"t":"2026-10-09T20:15:00Z","v":11291,"vw":1578.877346},{"c":1580,"h":1580,"l":1577.2409,"n":654,"o":1578.0863,"t":"2026-10-09T20:30:00Z","v":5750,"vw":1579.281186},{"c":1580,"h":1581,"l":1579.3,"n":503,"o":1579.9701,"t":"2026-10-09T20:45:00Z","v":2647,"vw":1580.43553},{"c":1581.82,"h":1583.75,"l":1580.3331,"n":853,"o":1581,"t":"2026-10-09T21:00:00Z","v":7558,"vw":1582.461574},{"c":1581,"h":1581.5,"l":1579.3,"n":658,"o":1581,"t":"2026-10-09T21:15:00Z","v":4574,"vw":1580.707189},{"c":1580.8161,"h":1581,"l":1580,"n":217,"o":1580.2821,"t":"2026-10-09T21:30:00Z","v":2446,"vw":1580.222832},{"c":1579.6,"h":1580.55,"l":1579.338,"n":364,"o":1580.41,"t":"2026-10-09T21:45:00Z","v":2260,"vw":1579.950942},{"c":1578.04,"h":1579.54,"l":1577.06,"n":853,"o":1579,"t":"2026-10-09T22:00:00Z","v":6060,"vw":1578.373736},{"c":1581,"h":1581,"l":1578,"n":541,"o":1578.12,"t":"2026-10-09T22:15:00Z","v":4175,"vw":1579.187444},{"c":1580.5,"h":1581,"l":1579,"n":214,"o":1581,"t":"2026-10-09T22:30:00Z","v":2582,"vw":1579.857054},{"c":1580.3,"h":1581.4,"l":1580.1,"n":177,"o":1580.1,"t":"2026-10-09T22:45:00Z","v":1563,"vw":1580.9961},{"c":1580.79,"h":1582.4703,"l":1580.2732,"n":184,"o":1581,"t":"2026-10-09T23:00:00Z","v":2643,"vw":1581.665858},{"c":1581,"h":1581.87,"l":1581,"n":174,"o":1581.87,"t":"2026-10-09T23:15:00Z","v":1684,"vw":1581.350358},{"c":1580.76,"h":1581.79,"l":1580.3,"n":361,"o":1581.41,"t":"2026-10-09T23:30:00Z","v":3278,"vw":1580.704689},{"c":1581,"h":1581.42,"l":1580.4981,"n":558,"o":1580.995,"t":"2026-10-09T23:45:00Z","v":5306,"vw":1580.953116},{"c":1556.194,"h":1586.2,"l":1555.97,"n":13535,"o":1564,"t":"2026-10-12T08:00:00Z","v":67859,"vw":1567.587885},{"c":1556,"h":1557,"l":1554.74,"n":1499,"o":1556.85,"t":"2026-10-12T08:15:00Z","v":7573,"vw":1555.798562},{"c":1550,"h":1557.04,"l":1548.88,"n":2339,"o":1554,"t":"2026-10-12T08:30:00Z","v":19675,"vw":1551.062571},{"c":1548,"h":1550,"l":1543,"n":1127,"o":1549.39,"t":"2026-10-12T08:45:00Z","v":11376,"vw":1546.638392},{"c":1550.5,"h":1554.31,"l":1547,"n":1500,"o":1549,"t":"2026-10-12T09:00:00Z","v":20253,"vw":1551.400437},{"c":1552.92,"h":1554.2,"l":1549,"n":553,"o":1551.18,"t":"2026-10-12T09:15:00Z","v":5342,"vw":1551.473354},{"c":1554.87,"h":1555,"l":1551.36,"n":599,"o":1552.29,"t":"2026-10-12T09:30:00Z","v":6185,"vw":1553.382774},{"c":1556,"h":1556,"l":1554,"n":546,"o":1556,"t":"2026-10-12T09:45:00Z","v":4172,"vw":1555.274613},{"c":1555,"h":1556.4,"l":1552.55,"n":324,"o":1556,"t":"2026-10-12T10:00:00Z","v":3101,"vw":1554.605946},{"c":1551.99,"h":1554,"l":1551.58,"n":352,"o":1554,"t":"2026-10-12T10:15:00Z","v":2834,"vw":1552.983679},{"c":1556.8,"h":1556.9805,"l":1551,"n":419,"o":1551,"t":"2026-10-12T10:30:00Z","v":3211,"vw":1554.933521},{"c":1559.23,"h":1559.85,"l":1555,"n":996,"o":1556.92,"t":"2026-10-12T10:45:00Z","v":9705,"vw":1557.324934},{"c":1554,"h":1558.79,"l":1552,"n":1441,"o":1558.4,"t":"2026-10-12T11:00:00Z","v":15422,"vw":1554.74539},{"c":1555.236,"h":1557.5,"l":1554.99,"n":625,"o":1555,"t":"2026-10-12T11:15:00Z","v":5875,"vw":1556.289762},{"c":1548.01,"h":1555.1117,"l":1548,"n":1605,"o":1553.6,"t":"2026-10-12T11:30:00Z","v":17227,"vw":1551.02697},{"c":1552,"h":1552.06,"l":1548.03,"n":492,"o":1548.03,"t":"2026-10-12T11:45:00Z","v":4756,"vw":1550.285816},{"c":1553.99,"h":1553.99,"l":1547,"n":1257,"o":1551.7,"t":"2026-10-12T12:00:00Z","v":9866,"vw":1550.077581},{"c":1550,"h":1555,"l":1550,"n":918,"o":1554,"t":"2026-10-12T12:15:00Z","v":9812,"vw":1552.811145},{"c":1552.99,"h":1553.9,"l":1548.09,"n":1000,"o":1549,"t":"2026-10-12T12:30:00Z","v":12490,"vw":1550.861771},{"c":1551,"h":1554.76,"l":1550.3678,"n":657,"o":1552.76,"t":"2026-10-12T12:45:00Z","v":9994,"vw":1552.736121},{"c":1555.4435,"h":1555.52,"l":1550,"n":969,"o":1551.5,"t":"2026-10-12T13:00:00Z","v":22436,"vw":1552.816747},{"c":1538.24,"h":1555.8,"l":1537.13,"n":3173,"o":1555.8,"t":"2026-10-12T13:15:00Z","v":31780,"vw":1546.907923},{"c":1487.83,"h":1539.1,"l":1485.19,"n":85887,"o":1538.115,"t":"2026-10-12T13:30:00Z","v":1313787,"vw":1507.379526},{"c":1478.37,"h":1492.9255,"l":1473.5,"n":56358,"o":1487.8456,"t":"2026-10-12T13:45:00Z","v":820331,"vw":1482.915505},{"c":1482.01,"h":1484,"l":1472.49,"n":37832,"o":1478.56,"t":"2026-10-12T14:00:00Z","v":543263,"vw":1477.213939},{"c":1471.5,"h":1485.2596,"l":1464.43,"n":36093,"o":1481.43,"t":"2026-10-12T14:15:00Z","v":522921,"vw":1474.059521},{"c":1473.3,"h":1475.69,"l":1466,"n":23886,"o":1471.385,"t":"2026-10-12T14:30:00Z","v":325279,"vw":1470.633084},{"c":1478.5,"h":1479,"l":1470,"n":22035,"o":1473.9845,"t":"2026-10-12T14:45:00Z","v":337019,"vw":1474.56747},{"c":1478.0167,"h":1481.38,"l":1474.48,"n":18349,"o":1478.54,"t":"2026-10-12T15:00:00Z","v":267351,"vw":1477.499137},{"c":1480.405,"h":1485,"l":1477,"n":15928,"o":1478,"t":"2026-10-12T15:15:00Z","v":215053,"vw":1480.970625},{"c":1487.416,"h":1487.99,"l":1480.22,"n":15255,"o":1480.22,"t":"2026-10-12T15:30:00Z","v":242419,"vw":1484.535647},{"c":1491.8,"h":1493.8199,"l":1486.031,"n":17275,"o":1487.62,"t":"2026-10-12T15:45:00Z","v":304025,"vw":1490.367579},{"c":1491.27,"h":1496.8199,"l":1490,"n":13865,"o":1491.9895,"t":"2026-10-12T16:00:00Z","v":197588,"vw":1492.704176},{"c":1486.875,"h":1494.5999,"l":1486.1398,"n":12111,"o":1491.145,"t":"2026-10-12T16:15:00Z","v":211579,"vw":1490.118883},{"c":1491.38,"h":1492,"l":1486.5,"n":6724,"o":1486.77,"t":"2026-10-12T16:30:00Z","v":99344,"vw":1489.344799},{"c":1482.1421,"h":1491.7318,"l":1481.8616,"n":10021,"o":1491.55,"t":"2026-10-12T16:45:00Z","v":169997,"vw":1486.149085},{"c":1485.67,"h":1488.55,"l":1482.6,"n":6699,"o":1482.7,"t":"2026-10-12T17:00:00Z","v":100347,"vw":1486.238175},{"c":1481.74,"h":1487.17,"l":1481.55,"n":6225,"o":1485.605,"t":"2026-10-12T17:15:00Z","v":99098,"vw":1484.540294},{"c":1482.79,"h":1485.9,"l":1481.77,"n":6139,"o":1481.99,"t":"2026-10-12T17:30:00Z","v":101875,"vw":1483.688515},{"c":1480.78,"h":1483.8,"l":1477.84,"n":11155,"o":1482.79,"t":"2026-10-12T17:45:00Z","v":210615,"vw":1481.121361},{"c":1479.37,"h":1482.17,"l":1478.12,"n":7525,"o":1480.876,"t":"2026-10-12T18:00:00Z","v":139375,"vw":1480.173439},{"c":1482.46,"h":1482.96,"l":1478.3834,"n":5647,"o":1479.0501,"t":"2026-10-12T18:15:00Z","v":89700,"vw":1480.57234},{"c":1479.5548,"h":1482.9412,"l":1478.8201,"n":5908,"o":1482.0897,"t":"2026-10-12T18:30:00Z","v":93983,"vw":1481.175947},{"c":1479.11,"h":1480.17,"l":1476.34,"n":7398,"o":1480,"t":"2026-10-12T18:45:00Z","v":119493,"vw":1478.508148},{"c":1479.61,"h":1480.17,"l":1475.84,"n":8066,"o":1478.7,"t":"2026-10-12T19:00:00Z","v":139794,"vw":1477.607071},{"c":1490.265,"h":1491.79,"l":1477.6049,"n":12331,"o":1479.8,"t":"2026-10-12T19:15:00Z","v":329386,"vw":1484.732643},{"c":1489.8499,"h":1497.94,"l":1484.2,"n":16843,"o":1490.424,"t":"2026-10-12T19:30:00Z","v":389425,"vw":1491.427225},{"c":1487.33,"h":1491.73,"l":1485.68,"n":20552,"o":1489.485,"t":"2026-10-12T19:45:00Z","v":418115,"vw":1488.303442},{"c":1485.03,"h":1487.33,"l":1483.7,"n":1354,"o":1487.33,"t":"2026-10-12T20:00:00Z","v":584931,"vw":1487.280521},{"c":1483.2,"h":1485.3,"l":1482.3332,"n":570,"o":1485.3,"t":"2026-10-12T20:15:00Z","v":6580,"vw":1484.157796},{"c":1484,"h":1487.33,"l":1483.4629,"n":309,"o":1484,"t":"2026-10-12T20:30:00Z","v":3422,"vw":1484.197211},{"c":1484,"h":1484.71,"l":1483.6726,"n":266,"o":1483.74,"t":"2026-10-12T20:45:00Z","v":22807,"vw":1484.070223},{"c":1484.36,"h":1484.47,"l":1484,"n":274,"o":1484,"t":"2026-10-12T21:00:00Z","v":2033,"vw":1484.327162},{"c":1481.3738,"h":1484.52,"l":1480.05,"n":598,"o":1484.09,"t":"2026-10-12T21:15:00Z","v":8225,"vw":1483.172553},{"c":1480.1354,"h":1482.94,"l":1480.07,"n":244,"o":1480.1,"t":"2026-10-12T21:30:00Z","v":3692,"vw":1481.000606},{"c":1477.69,"h":1480.2986,"l":1476,"n":840,"o":1480.2986,"t":"2026-10-12T21:45:00Z","v":7749,"vw":1477.953118},{"c":1478.62,"h":1480.9997,"l":1478,"n":362,"o":1479.9999,"t":"2026-10-12T22:00:00Z","v":4350,"vw":1479.152994},{"c":1477.52,"h":1479,"l":1477.52,"n":227,"o":1478.8,"t":"2026-10-12T22:15:00Z","v":2129,"vw":1478.505718},{"c":1475.3,"h":1478,"l":1474.65,"n":1004,"o":1478,"t":"2026-10-12T22:30:00Z","v":7936,"vw":1475.542301},{"c":1471.55,"h":1474.96,"l":1471.01,"n":1151,"o":1474.66,"t":"2026-10-12T22:45:00Z","v":8689,"vw":1472.685105},{"c":1461.7099,"h":1473,"l":1461.27,"n":4081,"o":1471.3,"t":"2026-10-12T23:00:00Z","v":31468,"vw":1466.193777},{"c":1461.06,"h":1462.7,"l":1460,"n":1956,"o":1461.02,"t":"2026-10-12T23:15:00Z","v":16992,"vw":1461.181852},{"c":1456.6,"h":1460.7,"l":1456,"n":2238,"o":1460.7,"t":"2026-10-12T23:30:00Z","v":20785,"vw":1457.78046},{"c":1454,"h":1457,"l":1453.001,"n":1782,"o":1456.7,"t":"2026-10-12T23:45:00Z","v":23777,"vw":1455.541249},{"c":1441.77,"h":1450,"l":1421.22,"n":21526,"o":1436.9,"t":"2026-10-13T08:00:00Z","v":138467,"vw":1438.311874},{"c":1445,"h":1445.99,"l":1440,"n":1554,"o":1442.77,"t":"2026-10-13T08:15:00Z","v":14156,"vw":1441.971022},{"c":1446.42,"h":1446.82,"l":1442.69,"n":940,"o":1445.68,"t":"2026-10-13T08:30:00Z","v":8648,"vw":1444.424147},{"c":1446,"h":1449.98,"l":1445.95,"n":638,"o":1448,"t":"2026-10-13T08:45:00Z","v":6344,"vw":1447.749505},{"c":1445.8,"h":1446.87,"l":1441.28,"n":484,"o":1445.39,"t":"2026-10-13T09:00:00Z","v":3397,"vw":1444.291116},{"c":1441.5,"h":1446.29,"l":1441,"n":432,"o":1446.29,"t":"2026-10-13T09:15:00Z","v":4230,"vw":1442.115907},{"c":1433.01,"h":1440,"l":1433.01,"n":956,"o":1440,"t":"2026-10-13T09:30:00Z","v":9179,"vw":1438.906278},{"c":1435.22,"h":1435.62,"l":1431.1,"n":598,"o":1432,"t":"2026-10-13T09:45:00Z","v":5422,"vw":1433.121873},{"c":1430.1781,"h":1436.01,"l":1430.0079,"n":684,"o":1436,"t":"2026-10-13T10:00:00Z","v":5522,"vw":1431.791959},{"c":1430.1,"h":1431,"l":1427.88,"n":899,"o":1430.5,"t":"2026-10-13T10:15:00Z","v":7611,"vw":1429.641419},{"c":1427,"h":1430.5162,"l":1427,"n":583,"o":1428.9399,"t":"2026-10-13T10:30:00Z","v":5539,"vw":1428.304942},{"c":1427.51,"h":1430.68,"l":1426.01,"n":706,"o":1427,"t":"2026-10-13T10:45:00Z","v":6587,"vw":1428.382536},{"c":1415.01,"h":1427.99,"l":1408.52,"n":6207,"o":1427.17,"t":"2026-10-13T11:00:00Z","v":73564,"vw":1415.697551},{"c":1419,"h":1420.3,"l":1410,"n":2856,"o":1415.5,"t":"2026-10-13T11:15:00Z","v":38190,"vw":1415.484228},{"c":1418.4259,"h":1422,"l":1417.35,"n":1680,"o":1419.6788,"t":"2026-10-13T11:30:00Z","v":20586,"vw":1419.509773},{"c":1416.76,"h":1421,"l":1415.0709,"n":1340,"o":1419.88,"t":"2026-10-13T11:45:00Z","v":16133,"vw":1417.793974},{"c":1420.3307,"h":1421.75,"l":1413,"n":3579,"o":1416.12,"t":"2026-10-13T12:00:00Z","v":55585,"vw":1419.588631},{"c":1420,"h":1426,"l":1419.2,"n":2840,"o":1421.9049,"t":"2026-10-13T12:15:00Z","v":49800,"vw":1424.1139},{"c":1418.01,"h":1422.5,"l":1416.01,"n":2600,"o":1421,"t":"2026-10-13T12:30:00Z","v":52345,"vw":1419.512578},{"c":1418,"h":1419.9999,"l":1411,"n":2850,"o":1419.9999,"t":"2026-10-13T12:45:00Z","v":49677,"vw":1416.448002},{"c":1425.154,"h":1426,"l":1416,"n":2438,"o":1418.01,"t":"2026-10-13T13:00:00Z","v":34176,"vw":1419.437613},{"c":1406,"h":1425.9,"l":1403,"n":5550,"o":1425.06,"t":"2026-10-13T13:15:00Z","v":70953,"vw":1415.765745},{"c":1431.9,"h":1442,"l":1401.01,"n":63127,"o":1406.225,"t":"2026-10-13T13:30:00Z","v":1140010,"vw":1421.888749},{"c":1426.335,"h":1439.1,"l":1422.5,"n":25488,"o":1431.93,"t":"2026-10-13T13:45:00Z","v":470122,"vw":1429.862081},{"c":1456.54,"h":1461,"l":1425.11,"n":30126,"o":1426.78,"t":"2026-10-13T14:00:00Z","v":581873,"vw":1445.165479},{"c":1451.825,"h":1463.2899,"l":1448.43,"n":23636,"o":1456.24,"t":"2026-10-13T14:15:00Z","v":458382,"vw":1454.573352},{"c":1453.914,"h":1457,"l":1443,"n":19863,"o":1451.825,"t":"2026-10-13T14:30:00Z","v":329819,"vw":1450.577102},{"c":1435.435,"h":1454.91,"l":1430.5401,"n":20835,"o":1453.8,"t":"2026-10-13T14:45:00Z","v":349836,"vw":1438.671125},{"c":1441.23,"h":1442.7499,"l":1434.4094,"n":14214,"o":1435.1,"t":"2026-10-13T15:00:00Z","v":234916,"vw":1437.963934},{"c":1432.279,"h":1441.74,"l":1432,"n":13162,"o":1441.485,"t":"2026-10-13T15:15:00Z","v":230297,"vw":1437.338534},{"c":1439.99,"h":1441.54,"l":1432.6,"n":12700,"o":1432.6,"t":"2026-10-13T15:30:00Z","v":186050,"vw":1436.152039},{"c":1442.81,"h":1443.6299,"l":1435.79,"n":10811,"o":1440,"t":"2026-10-13T15:45:00Z","v":163640,"vw":1439.044512},{"c":1450.115,"h":1452.4973,"l":1441.32,"n":12419,"o":1442.81,"t":"2026-10-13T16:00:00Z","v":196916,"vw":1448.250994},{"c":1460.275,"h":1461.789,"l":1449.85,"n":12437,"o":1449.856,"t":"2026-10-13T16:15:00Z","v":208334,"vw":1456.950944},{"c":1457.552,"h":1464.8299,"l":1456.6401,"n":11491,"o":1460.31,"t":"2026-10-13T16:30:00Z","v":209164,"vw":1461.44367},{"c":1451.66,"h":1461.7599,"l":1451.5047,"n":8928,"o":1457.325,"t":"2026-10-13T16:45:00Z","v":152538,"vw":1456.837093},{"c":1455.07,"h":1456.43,"l":1449.09,"n":8556,"o":1451.665,"t":"2026-10-13T17:00:00Z","v":126446,"vw":1453.222155},{"c":1442.51,"h":1455.6599,"l":1442,"n":9639,"o":1454.8555,"t":"2026-10-13T17:15:00Z","v":171979,"vw":1446.857507},{"c":1447.86,"h":1449.03,"l":1441.1801,"n":6851,"o":1442,"t":"2026-10-13T17:30:00Z","v":98033,"vw":1446.409687},{"c":1446.54,"h":1450,"l":1442.81,"n":6812,"o":1447.57,"t":"2026-10-13T17:45:00Z","v":90711,"vw":1446.024412},{"c":1449.2999,"h":1449.34,"l":1441.91,"n":7999,"o":1447.07,"t":"2026-10-13T18:00:00Z","v":131986,"vw":1445.851433},{"c":1448.395,"h":1451.99,"l":1443.0801,"n":7053,"o":1449.3,"t":"2026-10-13T18:15:00Z","v":130213,"vw":1446.975291},{"c":1448,"h":1451.9999,"l":1445.445,"n":6318,"o":1448.11,"t":"2026-10-13T18:30:00Z","v":93252,"vw":1448.090836},{"c":1445.76,"h":1448.3052,"l":1444.2538,"n":6235,"o":1447.6,"t":"2026-10-13T18:45:00Z","v":101553,"vw":1446.251619},{"c":1449.005,"h":1449.362,"l":1445.0201,"n":7123,"o":1445.28,"t":"2026-10-13T19:00:00Z","v":106000,"vw":1447.811332},{"c":1452.64,"h":1454.9165,"l":1448.06,"n":9308,"o":1448.95,"t":"2026-10-13T19:15:00Z","v":184602,"vw":1451.263366},{"c":1455.435,"h":1459.17,"l":1452,"n":11797,"o":1452.4017,"t":"2026-10-13T19:30:00Z","v":229945,"vw":1456.092038},{"c":1482.48,"h":1484,"l":1453.4638,"n":30560,"o":1455.435,"t":"2026-10-13T19:45:00Z","v":646975,"vw":1473.579983},{"c":1489.5,"h":1497.77,"l":1454.8988,"n":6816,"o":1482.33,"t":"2026-10-13T20:00:00Z","v":577265,"vw":1483.806432},{"c":1484,"h":1489.07,"l":1482.5,"n":1506,"o":1489.07,"t":"2026-10-13T20:15:00Z","v":16980,"vw":1484.858231},{"c":1478.5,"h":1484.9,"l":1477.6,"n":1427,"o":1484.27,"t":"2026-10-13T20:30:00Z","v":21869,"vw":1480.098961},{"c":1477.7,"h":1478.5,"l":1477.06,"n":649,"o":1478.5,"t":"2026-10-13T20:45:00Z","v":22597,"vw":1478.274752},{"c":1476.06,"h":1478.5,"l":1475.493,"n":611,"o":1477.3,"t":"2026-10-13T21:00:00Z","v":8934,"vw":1476.770235},{"c":1480.8,"h":1480.8,"l":1476,"n":475,"o":1476.3,"t":"2026-10-13T21:15:00Z","v":8352,"vw":1478.173719},{"c":1481.45,"h":1484,"l":1480.04,"n":447,"o":1480.04,"t":"2026-10-13T21:30:00Z","v":6717,"vw":1482.659873},{"c":1484,"h":1485,"l":1480.2,"n":423,"o":1481.41,"t":"2026-10-13T21:45:00Z","v":4654,"vw":1483.508158},{"c":1480,"h":1484.4307,"l":1480,"n":470,"o":1483.01,"t":"2026-10-13T22:00:00Z","v":5032,"vw":1482.235052},{"c":1486,"h":1486,"l":1479.45,"n":306,"o":1480.34,"t":"2026-10-13T22:15:00Z","v":3246,"vw":1483.146881},{"c":1487.77,"h":1487.77,"l":1482.62,"n":470,"o":1486,"t":"2026-10-13T22:30:00Z","v":5145,"vw":1486.360814},{"c":1493.01,"h":1494.88,"l":1487.63,"n":1554,"o":1487.63,"t":"2026-10-13T22:45:00Z","v":17553,"vw":1491.928814},{"c":1488.5,"h":1493.01,"l":1485.81,"n":1514,"o":1493.01,"t":"2026-10-13T23:00:00Z","v":19233,"vw":1489.802554},{"c":1486,"h":1488.13,"l":1484,"n":393,"o":1488.13,"t":"2026-10-13T23:15:00Z","v":6363,"vw":1486.027153},{"c":1487.9899,"h":1491,"l":1485.2154,"n":431,"o":1485.86,"t":"2026-10-13T23:30:00Z","v":4342,"vw":1488.860445},{"c":1484.63,"h":1488.72,"l":1483,"n":719,"o":1487.5,"t":"2026-10-13T23:45:00Z","v":9227,"vw":1485.219567},{"c":1459.96,"h":1475.25,"l":1438,"n":18289,"o":1457.22,"t":"2026-10-14T08:00:00Z","v":118976,"vw":1453.432007},{"c":1454.01,"h":1461.84,"l":1453.35,"n":848,"o":1460.12,"t":"2026-10-14T08:15:00Z","v":8243,"vw":1457.321555},{"c":1447.68,"h":1452.34,"l":1446.5,"n":446,"o":1452.34,"t":"2026-10-14T08:30:00Z","v":4540,"vw":1449.545029},{"c":1443.98,"h":1448.8,"l":1443.88,"n":385,"o":1448,"t":"2026-10-14T08:45:00Z","v":4434,"vw":1445.746273},{"c":1443.1,"h":1447.31,"l":1438.02,"n":1658,"o":1444.69,"t":"2026-10-14T09:00:00Z","v":19854,"vw":1441.799464},{"c":1440.55,"h":1444.503,"l":1440.3877,"n":397,"o":1443.89,"t":"2026-10-14T09:15:00Z","v":3283,"vw":1441.572157},{"c":1446.5,"h":1448.75,"l":1441,"n":204,"o":1441,"t":"2026-10-14T09:30:00Z","v":1657,"vw":1444.419609},{"c":1445.82,"h":1449.75,"l":1444.71,"n":337,"o":1447.61,"t":"2026-10-14T09:45:00Z","v":3346,"vw":1446.226866},{"c":1448,"h":1448.49,"l":1444,"n":186,"o":1444.65,"t":"2026-10-14T10:00:00Z","v":1788,"vw":1446.078633},{"c":1448,"h":1450.88,"l":1447.899,"n":118,"o":1447.899,"t":"2026-10-14T10:15:00Z","v":1413,"vw":1449.331455},{"c":1446.463,"h":1449.32,"l":1444.78,"n":313,"o":1449.32,"t":"2026-10-14T10:30:00Z","v":4075,"vw":1446.992704},{"c":1443.69,"h":1446.89,"l":1442.94,"n":320,"o":1444.2,"t":"2026-10-14T10:45:00Z","v":2810,"vw":1444.465438},{"c":1443,"h":1447.89,"l":1439,"n":1229,"o":1446.03,"t":"2026-10-14T11:00:00Z","v":15199,"vw":1441.61071},{"c":1441.11,"h":1446,"l":1441.11,"n":396,"o":1446,"t":"2026-10-14T11:15:00Z","v":4539,"vw":1444.189354},{"c":1441,"h":1445,"l":1439.16,"n":1130,"o":1443,"t":"2026-10-14T11:30:00Z","v":22282,"vw":1442.608641},{"c":1445.0248,"h":1445.0248,"l":1441.3312,"n":601,"o":1441.99,"t":"2026-10-14T11:45:00Z","v":14105,"vw":1442.615004},{"c":1446.63,"h":1447.99,"l":1443.1,"n":1400,"o":1444.54,"t":"2026-10-14T12:00:00Z","v":28494,"vw":1445.393456},{"c":1450.11,"h":1451.96,"l":1443.6896,"n":1702,"o":1445.47,"t":"2026-10-14T12:15:00Z","v":37143,"vw":1445.673788},{"c":1437,"h":1448,"l":1426.1178,"n":5724,"o":1448,"t":"2026-10-14T12:30:00Z","v":62916,"vw":1435.098771},{"c":1425.128,"h":1437,"l":1423.0058,"n":3139,"o":1436.67,"t":"2026-10-14T12:45:00Z","v":33537,"vw":1428.301712},{"c":1423.5,"h":1426.2,"l":1418.9117,"n":4139,"o":1424.82,"t":"2026-10-14T13:00:00Z","v":61296,"vw":1422.625897},{"c":1425,"h":1428,"l":1418.7654,"n":2971,"o":1423,"t":"2026-10-14T13:15:00Z","v":37930,"vw":1423.851084},{"c":1451.735,"h":1458.3,"l":1427,"n":32903,"o":1427.69,"t":"2026-10-14T13:30:00Z","v":699975,"vw":1443.522241},{"c":1433.6751,"h":1461.7999,"l":1432.55,"n":24772,"o":1452.85,"t":"2026-10-14T13:45:00Z","v":459076,"vw":1445.502783},{"c":1442.78,"h":1450.91,"l":1434.2901,"n":15940,"o":1434.36,"t":"2026-10-14T14:00:00Z","v":282703,"vw":1443.395034},{"c":1436.93,"h":1448.07,"l":1432.01,"n":15766,"o":1443.46,"t":"2026-10-14T14:15:00Z","v":239968,"vw":1440.195695},{"c":1439.75,"h":1444.4999,"l":1433.11,"n":14578,"o":1436.93,"t":"2026-10-14T14:30:00Z","v":193909,"vw":1438.94874},{"c":1435.05,"h":1440,"l":1428.44,"n":14981,"o":1440,"t":"2026-10-14T14:45:00Z","v":225381,"vw":1433.471937},{"c":1422.22,"h":1436.27,"l":1418.0601,"n":21504,"o":1435.65,"t":"2026-10-14T15:00:00Z","v":306168,"vw":1423.360568},{"c":1427.5,"h":1431.3,"l":1421.24,"n":13321,"o":1422.455,"t":"2026-10-14T15:15:00Z","v":190796,"vw":1427.219081},{"c":1425.475,"h":1429.9,"l":1419.0301,"n":12936,"o":1427.505,"t":"2026-10-14T15:30:00Z","v":212475,"vw":1424.837352},{"c":1428.615,"h":1430.465,"l":1422.5,"n":11319,"o":1426.36,"t":"2026-10-14T15:45:00Z","v":151386,"vw":1426.485079},{"c":1413.555,"h":1432.8399,"l":1410.18,"n":15914,"o":1428.62,"t":"2026-10-14T16:00:00Z","v":244326,"vw":1419.962302},{"c":1412.625,"h":1417.38,"l":1410.12,"n":11844,"o":1413.98,"t":"2026-10-14T16:15:00Z","v":190223,"vw":1413.698696},{"c":1421.44,"h":1424.5,"l":1409.65,"n":12620,"o":1412.46,"t":"2026-10-14T16:30:00Z","v":193513,"vw":1417.309145},{"c":1423.015,"h":1424.9999,"l":1415.0686,"n":7620,"o":1421.8963,"t":"2026-10-14T16:45:00Z","v":120288,"vw":1419.17501},{"c":1418.84,"h":1424.2299,"l":1418.3,"n":6868,"o":1422.86,"t":"2026-10-14T17:00:00Z","v":107761,"vw":1420.790449},{"c":1412.95,"h":1418.8975,"l":1410.67,"n":8984,"o":1418.52,"t":"2026-10-14T17:15:00Z","v":161245,"vw":1414.63442},{"c":1409.528,"h":1416.32,"l":1408.2517,"n":9743,"o":1412.24,"t":"2026-10-14T17:30:00Z","v":156471,"vw":1411.804603},{"c":1412.12,"h":1415,"l":1405,"n":11904,"o":1409.12,"t":"2026-10-14T17:45:00Z","v":206129,"vw":1408.897108},{"c":1416.47,"h":1418.337,"l":1409.01,"n":9777,"o":1411.95,"t":"2026-10-14T18:00:00Z","v":175540,"vw":1412.797467},{"c":1413.175,"h":1417.5,"l":1411.89,"n":7134,"o":1416.25,"t":"2026-10-14T18:15:00Z","v":116840,"vw":1414.95787},{"c":1412.645,"h":1415.5,"l":1410.51,"n":6952,"o":1412.678,"t":"2026-10-14T18:30:00Z","v":128432,"vw":1412.554601},{"c":1413,"h":1416,"l":1411.21,"n":7302,"o":1412.78,"t":"2026-10-14T18:45:00Z","v":128547,"vw":1413.649322},{"c":1409.64,"h":1413.88,"l":1406.44,"n":10818,"o":1412.25,"t":"2026-10-14T19:00:00Z","v":214241,"vw":1409.76371},{"c":1417.9243,"h":1418.4999,"l":1407.1003,"n":12204,"o":1408.91,"t":"2026-10-14T19:15:00Z","v":257140,"vw":1412.675845},{"c":1413.89,"h":1422.5883,"l":1412.39,"n":12493,"o":1417.24,"t":"2026-10-14T19:30:00Z","v":226026,"vw":1417.245537},{"c":1403.14,"h":1416.4,"l":1402.02,"n":28946,"o":1413.72,"t":"2026-10-14T19:45:00Z","v":597681,"vw":1405.701647},{"c":1394.35,"h":1405,"l":1394,"n":6357,"o":1403.34,"t":"2026-10-14T20:00:00Z","v":429914,"vw":1402.70936},{"c":1391.86,"h":1396.38,"l":1387,"n":4097,"o":1394.35,"t":"2026-10-14T20:15:00Z","v":64736,"vw":1390.901503},{"c":1388,"h":1391.8599,"l":1388,"n":1301,"o":1391,"t":"2026-10-14T20:30:00Z","v":16180,"vw":1389.854783},{"c":1386.14,"h":1387.93,"l":1382.46,"n":1865,"o":1387.92,"t":"2026-10-14T20:45:00Z","v":57426,"vw":1385.557602},{"c":1386.91,"h":1389.59,"l":1385,"n":981,"o":1386.05,"t":"2026-10-14T21:00:00Z","v":12022,"vw":1386.656522},{"c":1383.3,"h":1386.55,"l":1381.33,"n":1398,"o":1386.55,"t":"2026-10-14T21:15:00Z","v":13271,"vw":1383.485258},{"c":1380.64,"h":1384.36,"l":1380.31,"n":951,"o":1383,"t":"2026-10-14T21:30:00Z","v":10128,"vw":1382.074336},{"c":1384.98,"h":1384.99,"l":1380.38,"n":1027,"o":1381.2,"t":"2026-10-14T21:45:00Z","v":10802,"vw":1382.52628},{"c":1368.5215,"h":1386.91,"l":1360,"n":4918,"o":1384.99,"t":"2026-10-14T22:00:00Z","v":46714,"vw":1369.189579},{"c":1368.5,"h":1371.6874,"l":1357.06,"n":3137,"o":1368.5632,"t":"2026-10-14T22:15:00Z","v":33801,"vw":1363.550252},{"c":1361.5936,"h":1366.95,"l":1356.02,"n":2359,"o":1366,"t":"2026-10-14T22:30:00Z","v":25847,"vw":1361.26087},{"c":1364.6908,"h":1372,"l":1357.5,"n":1768,"o":1361.82,"t":"2026-10-14T22:45:00Z","v":24366,"vw":1365.937443},{"c":1361.4945,"h":1365.9,"l":1358.88,"n":1997,"o":1364.99,"t":"2026-10-14T23:00:00Z","v":16320,"vw":1361.988908},{"c":1356.23,"h":1364,"l":1353,"n":2828,"o":1362,"t":"2026-10-14T23:15:00Z","v":24900,"vw":1358.380991},{"c":1358.69,"h":1359.0863,"l":1354,"n":1296,"o":1355.73,"t":"2026-10-14T23:30:00Z","v":11878,"vw":1356.774661},{"c":1356.014,"h":1358.02,"l":1355,"n":1324,"o":1356.8,"t":"2026-10-14T23:45:00Z","v":18371,"vw":1356.211983},{"c":1331.99,"h":1359.8,"l":1326.74,"n":26822,"o":1344.11,"t":"2026-10-15T08:00:00Z","v":186603,"vw":1339.158583},{"c":1332.33,"h":1335.97,"l":1326,"n":1741,"o":1331.01,"t":"2026-10-15T08:15:00Z","v":12885,"vw":1329.910652},{"c":1339,"h":1339,"l":1334.78,"n":1025,"o":1335,"t":"2026-10-15T08:30:00Z","v":16201,"vw":1335.654928},{"c":1350,"h":1351.44,"l":1338.5307,"n":1497,"o":1338.5307,"t":"2026-10-15T08:45:00Z","v":23473,"vw":1346.443647},{"c":1354.5,"h":1354.5,"l":1347.01,"n":915,"o":1350.75,"t":"2026-10-15T09:00:00Z","v":8231,"vw":1351.396161},{"c":1344.06,"h":1354,"l":1344.06,"n":676,"o":1354,"t":"2026-10-15T09:15:00Z","v":6999,"vw":1347.094432},{"c":1344.2,"h":1345.76,"l":1342.02,"n":662,"o":1344,"t":"2026-10-15T09:30:00Z","v":9480,"vw":1344.635952},{"c":1342.38,"h":1345,"l":1341.5,"n":439,"o":1343.99,"t":"2026-10-15T09:45:00Z","v":4488,"vw":1342.764876},{"c":1345,"h":1345.88,"l":1339,"n":846,"o":1343,"t":"2026-10-15T10:00:00Z","v":9280,"vw":1343.590202},{"c":1344,"h":1348.5,"l":1344,"n":342,"o":1346.19,"t":"2026-10-15T10:15:00Z","v":3796,"vw":1346.482775},{"c":1337,"h":1343,"l":1337,"n":402,"o":1342.02,"t":"2026-10-15T10:30:00Z","v":4135,"vw":1340.656086},{"c":1332.66,"h":1335.54,"l":1331,"n":1006,"o":1335,"t":"2026-10-15T10:45:00Z","v":10165,"vw":1333.001436},{"c":1336.08,"h":1337,"l":1322.81,"n":3313,"o":1332.71,"t":"2026-10-15T11:00:00Z","v":36894,"vw":1327.691782},{"c":1340.2101,"h":1340.5,"l":1332.84,"n":2038,"o":1332.84,"t":"2026-10-15T11:15:00Z","v":23440,"vw":1337.145577},{"c":1340,"h":1344.17,"l":1335,"n":2036,"o":1340.01,"t":"2026-10-15T11:30:00Z","v":23105,"vw":1340.442648},{"c":1332.02,"h":1338.78,"l":1331.5,"n":2127,"o":1338,"t":"2026-10-15T11:45:00Z","v":28095,"vw":1334.468969},{"c":1329.4511,"h":1333,"l":1326.8117,"n":2169,"o":1332.94,"t":"2026-10-15T12:00:00Z","v":35381,"vw":1329.044003},{"c":1331.7,"h":1333.4745,"l":1324.72,"n":2852,"o":1329.4877,"t":"2026-10-15T12:15:00Z","v":30762,"vw":1328.31401},{"c":1327.01,"h":1333,"l":1318,"n":5601,"o":1331.7,"t":"2026-10-15T12:30:00Z","v":64121,"vw":1325.709652},{"c":1320,"h":1331.4394,"l":1319.4334,"n":2526,"o":1327.01,"t":"2026-10-15T12:45:00Z","v":34125,"vw":1324.123376},{"c":1318.69,"h":1327.06,"l":1314.01,"n":3988,"o":1321.17,"t":"2026-10-15T13:00:00Z","v":55113,"vw":1321.466611},{"c":1315.31,"h":1321,"l":1305.25,"n":5960,"o":1318.8318,"t":"2026-10-15T13:15:00Z","v":86449,"vw":1314.61403},{"c":1305.71,"h":1325,"l":1276.0001,"n":96105,"o":1313.655,"t":"2026-10-15T13:30:00Z","v":1913905,"vw":1299.682375},{"c":1299.915,"h":1311.6921,"l":1286.52,"n":40536,"o":1305.885,"t":"2026-10-15T13:45:00Z","v":786525,"vw":1297.630835},{"c":1304.76,"h":1313.49,"l":1291,"n":43499,"o":1299.6132,"t":"2026-10-15T14:00:00Z","v":1060697,"vw":1303.378173},{"c":1315.775,"h":1322.71,"l":1303.11,"n":30228,"o":1304.85,"t":"2026-10-15T14:15:00Z","v":628016,"vw":1314.610655},{"c":1343.62,"h":1344.59,"l":1308.97,"n":33875,"o":1315.49,"t":"2026-10-15T14:30:00Z","v":650331,"vw":1326.374728},{"c":1357,"h":1366,"l":1340.91,"n":37429,"o":1343.38,"t":"2026-10-15T14:45:00Z","v":799187,"vw":1350.573314},{"c":1363.3,"h":1365,"l":1348.0001,"n":27320,"o":1356.61,"t":"2026-10-15T15:00:00Z","v":500322,"vw":1357.355404},{"c":1361.34,"h":1369.05,"l":1358.47,"n":24301,"o":1363.49,"t":"2026-10-15T15:15:00Z","v":412883,"vw":1364.18568},{"c":1367.68,"h":1370,"l":1354.41,"n":19690,"o":1361.52,"t":"2026-10-15T15:30:00Z","v":330506,"vw":1364.357536},{"c":1369.4,"h":1370.35,"l":1360.49,"n":15270,"o":1367.68,"t":"2026-10-15T15:45:00Z","v":250039,"vw":1366.735275},{"c":1359.31,"h":1370,"l":1358.37,"n":13786,"o":1369.365,"t":"2026-10-15T16:00:00Z","v":222686,"vw":1364.234169},{"c":1347.55,"h":1360.3,"l":1345.01,"n":13770,"o":1359.19,"t":"2026-10-15T16:15:00Z","v":231732,"vw":1354.896693},{"c":1354.585,"h":1361.5213,"l":1345.82,"n":12828,"o":1347.665,"t":"2026-10-15T16:30:00Z","v":234675,"vw":1353.504346},{"c":1348.43,"h":1356,"l":1341.87,"n":11001,"o":1354.585,"t":"2026-10-15T16:45:00Z","v":190259,"vw":1346.99392},{"c":1342.98,"h":1349,"l":1342,"n":9158,"o":1348.91,"t":"2026-10-15T17:00:00Z","v":157546,"vw":1345.086638},{"c":1339.56,"h":1343.85,"l":1332.27,"n":11861,"o":1342.88,"t":"2026-10-15T17:15:00Z","v":206019,"vw":1337.742824},{"c":1350.35,"h":1356.65,"l":1338.3,"n":11798,"o":1340,"t":"2026-10-15T17:30:00Z","v":253608,"vw":1348.661923},{"c":1352.675,"h":1355.7,"l":1343.09,"n":10684,"o":1350,"t":"2026-10-15T17:45:00Z","v":221775,"vw":1349.227637},{"c":1342.005,"h":1353.28,"l":1340.5201,"n":9793,"o":1352.23,"t":"2026-10-15T18:00:00Z","v":212817,"vw":1347.59355},{"c":1349.51,"h":1349.8325,"l":1342.0001,"n":8062,"o":1342.86,"t":"2026-10-15T18:15:00Z","v":393052,"vw":1345.722506},{"c":1347.37,"h":1352.48,"l":1344.46,"n":8078,"o":1349.55,"t":"2026-10-15T18:30:00Z","v":159573,"vw":1348.448289},{"c":1352.53,"h":1354.36,"l":1346.39,"n":7457,"o":1347.28,"t":"2026-10-15T18:45:00Z","v":161754,"vw":1350.554978},{"c":1365.1704,"h":1368,"l":1352.13,"n":13964,"o":1352.54,"t":"2026-10-15T19:00:00Z","v":328449,"vw":1359.81588},{"c":1366.83,"h":1374,"l":1364.64,"n":17585,"o":1364.64,"t":"2026-10-15T19:15:00Z","v":448467,"vw":1369.40317},{"c":1380.01,"h":1384.59,"l":1363.66,"n":18498,"o":1366.51,"t":"2026-10-15T19:30:00Z","v":383129,"vw":1375.355734},{"c":1395.22,"h":1397.64,"l":1380.255,"n":35364,"o":1380.3769,"t":"2026-10-15T19:45:00Z","v":797779,"vw":1389.056261},{"c":1389,"h":1401,"l":1384.62,"n":5251,"o":1395.51,"t":"2026-10-15T20:00:00Z","v":477817,"vw":1394.96146},{"c":1390,"h":1394,"l":1387,"n":1416,"o":1389.5,"t":"2026-10-15T20:15:00Z","v":21796,"vw":1390.021159},{"c":1388.7395,"h":1394,"l":1388.517,"n":1263,"o":1390,"t":"2026-10-15T20:30:00Z","v":12626,"vw":1392.169773},{"c":1378.01,"h":1391.16,"l":1373.2,"n":1639,"o":1389.99,"t":"2026-10-15T20:45:00Z","v":18239,"vw":1383.631684},{"c":1374.6,"h":1375.57,"l":1361.3,"n":2992,"o":1372.19,"t":"2026-10-15T21:00:00Z","v":58865,"vw":1367.619163},{"c":1381.1001,"h":1394.83,"l":1373.373,"n":1220,"o":1374.6,"t":"2026-10-15T21:15:00Z","v":13449,"vw":1379.286983},{"c":1385,"h":1387,"l":1380.01,"n":616,"o":1382.5,"t":"2026-10-15T21:30:00Z","v":7834,"vw":1383.968284},{"c":1387,"h":1389.5,"l":1386,"n":646,"o":1386.6731,"t":"2026-10-15T21:45:00Z","v":11948,"vw":1388.017815},{"c":1391.5,"h":1395,"l":1386.5721,"n":1005,"o":1386.5721,"t":"2026-10-15T22:00:00Z","v":13209,"vw":1392.783234},{"c":1388.17,"h":1391,"l":1388.17,"n":427,"o":1391,"t":"2026-10-15T22:15:00Z","v":3412,"vw":1389.406695},{"c":1387,"h":1388.25,"l":1384.0583,"n":465,"o":1388,"t":"2026-10-15T22:30:00Z","v":5666,"vw":1386.053915},{"c":1384.98,"h":1387.6181,"l":1383,"n":361,"o":1387.1,"t":"2026-10-15T22:45:00Z","v":3761,"vw":1384.731615},{"c":1385.99,"h":1385.99,"l":1380.7325,"n":418,"o":1383,"t":"2026-10-15T23:00:00Z","v":5459,"vw":1382.831265},{"c":1379.85,"h":1385.35,"l":1378,"n":379,"o":1385.35,"t":"2026-10-15T23:15:00Z","v":4385,"vw":1380.224437},{"c":1375.77,"h":1380.73,"l":1374.5,"n":511,"o":1380,"t":"2026-10-15T23:30:00Z","v":6503,"vw":1377.059298},{"c":1370.84,"h":1376.85,"l":1370.2147,"n":764,"o":1376,"t":"2026-10-15T23:45:00Z","v":12639,"vw":1373.316103},{"c":1370,"h":1405.95,"l":1370,"n":15245,"o":1380.76,"t":"2026-10-16T08:00:00Z","v":109852,"vw":1386.894469},{"c":1380,"h":1380,"l":1368.5,"n":518,"o":1370.26,"t":"2026-10-16T08:15:00Z","v":5588,"vw":1374.519123},{"c":1381.16,"h":1383,"l":1377.02,"n":274,"o":1380.05,"t":"2026-10-16T08:30:00Z","v":2641,"vw":1380.610746},{"c":1374.79,"h":1380.45,"l":1374.79,"n":146,"o":1380.45,"t":"2026-10-16T08:45:00Z","v":1370,"vw":1376.069984},{"c":1376,"h":1376,"l":1373.05,"n":163,"o":1373.22,"t":"2026-10-16T09:00:00Z","v":1555,"vw":1374.327323},{"c":1380,"h":1380,"l":1376,"n":215,"o":1376,"t":"2026-10-16T09:15:00Z","v":2109,"vw":1377.466444},{"c":1378.832,"h":1382.11,"l":1378.8,"n":157,"o":1379.52,"t":"2026-10-16T09:30:00Z","v":1754,"vw":1379.986778},{"c":1373.61,"h":1380.9,"l":1372.81,"n":508,"o":1379.99,"t":"2026-10-16T09:45:00Z","v":6706,"vw":1376.688148},{"c":1368.9,"h":1374.6,"l":1367.48,"n":823,"o":1372.81,"t":"2026-10-16T10:00:00Z","v":10415,"vw":1370.93285},{"c":1368,"h":1372.9392,"l":1365,"n":641,"o":1369.4,"t":"2026-10-16T10:15:00Z","v":7118,"vw":1369.073763},{"c":1371.3,"h":1372.43,"l":1362.4511,"n":584,"o":1367.28,"t":"2026-10-16T10:30:00Z","v":5124,"vw":1366.763865},{"c":1365.53,"h":1371.3,"l":1364.48,"n":501,"o":1371.3,"t":"2026-10-16T10:45:00Z","v":8114,"vw":1367.706566},{"c":1368,"h":1368.08,"l":1360,"n":1239,"o":1364.21,"t":"2026-10-16T11:00:00Z","v":14084,"vw":1363.011848},{"c":1361.45,"h":1367.08,"l":1358.02,"n":1006,"o":1367.08,"t":"2026-10-16T11:15:00Z","v":10879,"vw":1361.946867},{"c":1358.06,"h":1364.035,"l":1357.06,"n":1010,"o":1361,"t":"2026-10-16T11:30:00Z","v":10854,"vw":1359.512119},{"c":1364.17,"h":1364.99,"l":1359.42,"n":693,"o":1359.42,"t":"2026-10-16T11:45:00Z","v":7863,"vw":1361.610783},{"c":1362.94,"h":1367.42,"l":1361.34,"n":820,"o":1365,"t":"2026-10-16T12:00:00Z","v":10659,"vw":1364.227498},{"c":1361.51,"h":1363.6,"l":1358,"n":718,"o":1361,"t":"2026-10-16T12:15:00Z","v":8235,"vw":1360.680997},{"c":1359.69,"h":1365,"l":1355.99,"n":1345,"o":1362.88,"t":"2026-10-16T12:30:00Z","v":16011,"vw":1359.677267},{"c":1354,"h":1358.34,"l":1351.11,"n":1287,"o":1358,"t":"2026-10-16T12:45:00Z","v":25597,"vw":1353.538755},{"c":1357.96,"h":1359,"l":1352.434,"n":1334,"o":1353.58,"t":"2026-10-16T13:00:00Z","v":24174,"vw":1356.14981},{"c":1348.74,"h":1358,"l":1347,"n":2341,"o":1356.4645,"t":"2026-10-16T13:15:00Z","v":31029,"vw":1353.116833},{"c":1356.16,"h":1362.35,"l":1336.74,"n":32146,"o":1348.74,"t":"2026-10-16T13:30:00Z","v":818667,"vw":1350.39362},{"c":1329.95,"h":1357.5499,"l":1324.37,"n":27948,"o":1356,"t":"2026-10-16T13:45:00Z","v":510672,"vw":1337.200685},{"c":1336.75,"h":1340.166,"l":1325,"n":20791,"o":1329.5,"t":"2026-10-16T14:00:00Z","v":380645,"vw":1332.698722},{"c":1334.145,"h":1338.1,"l":1327.03,"n":15720,"o":1336.56,"t":"2026-10-16T14:15:00Z","v":222426,"vw":1332.432881},{"c":1351.21,"h":1355.33,"l":1333.12,"n":19810,"o":1334.4268,"t":"2026-10-16T14:30:00Z","v":356693,"vw":1345.995715},{"c":1346.11,"h":1352,"l":1338.25,"n":13847,"o":1350.83,"t":"2026-10-16T14:45:00Z","v":231394,"vw":1344.03979},{"c":1335.92,"h":1346.1,"l":1328.0001,"n":15301,"o":1346.06,"t":"2026-10-16T15:00:00Z","v":255357,"vw":1335.717607},{"c":1335.915,"h":1340.73,"l":1331.5601,"n":11789,"o":1335.74,"t":"2026-10-16T15:15:00Z","v":190163,"vw":1336.038145},{"c":1336.63,"h":1343,"l":1336.14,"n":10547,"o":1336.14,"t":"2026-10-16T15:30:00Z","v":179190,"vw":1339.913331},{"c":1332.9899,"h":1340.39,"l":1332.1,"n":10347,"o":1337.16,"t":"2026-10-16T15:45:00Z","v":172889,"vw":1335.822329},{"c":1335.522,"h":1336.99,"l":1327.775,"n":12647,"o":1332.1,"t":"2026-10-16T16:00:00Z","v":214543,"vw":1331.84189},{"c":1331.945,"h":1337,"l":1328.1,"n":9124,"o":1335.13,"t":"2026-10-16T16:15:00Z","v":164838,"vw":1331.51822},{"c":1333.275,"h":1337.7199,"l":1328.03,"n":9283,"o":1331.915,"t":"2026-10-16T16:30:00Z","v":179364,"vw":1332.204954},{"c":1328.875,"h":1334,"l":1325.35,"n":9561,"o":1333.74,"t":"2026-10-16T16:45:00Z","v":165021,"vw":1328.717572},{"c":1327,"h":1330.11,"l":1319.19,"n":15708,"o":1328.96,"t":"2026-10-16T17:00:00Z","v":283154,"vw":1324.205708},{"c":1324.9605,"h":1327.7999,"l":1318.4,"n":13256,"o":1326.682,"t":"2026-10-16T17:15:00Z","v":226562,"vw":1322.429856},{"c":1335.125,"h":1336.99,"l":1324.0001,"n":9874,"o":1324.7703,"t":"2026-10-16T17:30:00Z","v":200696,"vw":1330.985679},{"c":1328.77,"h":1338.785,"l":1327.7701,"n":8089,"o":1335.57,"t":"2026-10-16T17:45:00Z","v":161683,"vw":1333.302409},{"c":1326.21,"h":1330,"l":1324.01,"n":8867,"o":1328.74,"t":"2026-10-16T18:00:00Z","v":286307,"vw":1327.146937},{"c":1324.91,"h":1327.6122,"l":1319.85,"n":8375,"o":1326,"t":"2026-10-16T18:15:00Z","v":157967,"vw":1323.166445},{"c":1322.355,"h":1325.83,"l":1320.08,"n":7899,"o":1324.36,"t":"2026-10-16T18:30:00Z","v":175259,"vw":1322.3454},{"c":1313.76,"h":1322.905,"l":1309.96,"n":16668,"o":1322.44,"t":"2026-10-16T18:45:00Z","v":364081,"vw":1314.796612},{"c":1317.68,"h":1317.68,"l":1302.0864,"n":16291,"o":1313.245,"t":"2026-10-16T19:00:00Z","v":379573,"vw":1308.885249},{"c":1322.61,"h":1323.38,"l":1311.15,"n":13302,"o":1317.44,"t":"2026-10-16T19:15:00Z","v":337076,"vw":1318.26038},{"c":1300.545,"h":1325.07,"l":1299.32,"n":20394,"o":1322.58,"t":"2026-10-16T19:30:00Z","v":441539,"vw":1308.462963},{"c":1298.7502,"h":1305.9999,"l":1296.19,"n":34116,"o":1300.59,"t":"2026-10-16T19:45:00Z","v":820374,"vw":1299.801156},{"c":1294.613,"h":1301.42,"l":1292.22,"n":2823,"o":1298.82,"t":"2026-10-16T20:00:00Z","v":618473,"vw":1299.17657},{"c":1297.82,"h":1298.845,"l":1291.25,"n":1590,"o":1293.5542,"t":"2026-10-16T20:15:00Z","v":20160,"vw":1294.025073},{"c":1301.06,"h":1301.94,"l":1295.055,"n":1394,"o":1298.096,"t":"2026-10-16T20:30:00Z","v":23899,"vw":1298.788486},{"c":1298,"h":1302.03,"l":1296.22,"n":961,"o":1300.06,"t":"2026-10-16T20:45:00Z","v":14268,"vw":1298.946738},{"c":1297.82,"h":1299.3,"l":1292.01,"n":1235,"o":1297.66,"t":"2026-10-16T21:00:00Z","v":8893,"vw":1296.666655},{"c":1298,"h":1299.5,"l":1296,"n":793,"o":1298.9013,"t":"2026-10-16T21:15:00Z","v":7113,"vw":1297.564846},{"c":1297,"h":1300,"l":1297,"n":633,"o":1299,"t":"2026-10-16T21:30:00Z","v":3981,"vw":1298.806825},{"c":1293.0981,"h":1296.12,"l":1293,"n":244,"o":1296.12,"t":"2026-10-16T21:45:00Z","v":2958,"vw":1293.669045}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":6.092307692307693,"strike":1486.1538461538462,"iv":0.7494999999999999,"gamma":0.0013,"theta":-1.6957846153846154,"vega":0.3143,"rho":0.02275557743977192,"breakevenPct":15.400846528670487},{"delta":0.15,"premium":9.844736842105263,"strike":1446.7105263157896,"iv":0.7401394736842105,"gamma":0.0017657894736842104,"theta":-2.2266578947368423,"vega":0.4174763157894737,"rho":0.034170876633843626,"breakevenPct":12.640739566309378},{"delta":0.2,"premium":14.050000000000002,"strike":1417.5,"iv":0.7369,"gamma":0.00215,"theta":-2.6646,"vega":0.5013000000000001,"rho":0.04556374012548184,"breakevenPct":10.70699121744901},{"delta":0.25,"premium":18.671774193548387,"strike":1393.1854838709678,"iv":0.7346701612903226,"gamma":0.0024,"theta":-3.018376612903226,"vega":0.5689709677419355,"rho":0.05691358909788728,"breakevenPct":9.184079542342243},{"delta":0.3,"premium":23.866535433070865,"strike":1372.4409448818897,"iv":0.7378141732283464,"gamma":0.0026511811023622045,"theta":-3.3194779527559053,"vega":0.6225417322834645,"rho":0.06819050800579314,"breakevenPct":7.981558422749267},{"delta":0.35,"premium":29.627611940298507,"strike":1353.5074626865671,"iv":0.7424194029850746,"gamma":0.0028,"theta":-3.5619626865671643,"vega":0.6632164179104477,"rho":0.07937350299020941,"breakevenPct":6.962888169649759},{"delta":0.4,"premium":35.930147058823536,"strike":1335.514705882353,"iv":0.746185294117647,"gamma":0.0029,"theta":-3.738589705882353,"vega":0.6918308823529412,"rho":0.09047876793661476,"breakevenPct":6.058840620149118},{"delta":0.45,"premium":42.99054054054055,"strike":1318.2432432432433,"iv":0.7521486486486486,"gamma":0.0029,"theta":-3.8647243243243246,"vega":0.7086891891891892,"rho":0.1014700904730088,"breakevenPct":5.269181339279974},{"delta":0.5,"premium":50.92499999999999,"strike":1301.25,"iv":0.7602,"gamma":0.0029,"theta":-3.94215,"vega":0.714325,"rho":0.11230336939196833,"breakevenPct":4.568632495864005},{"delta":0.55,"premium":59.818750000000016,"strike":1284.1319444444443,"iv":0.7691298611111111,"gamma":0.0029,"theta":-3.9629458333333334,"vega":0.7086923611111111,"rho":0.12295568444003616,"breakevenPct":3.9326169023405435},{"delta":0.6,"premium":70.0161971830986,"strike":1266.4788732394366,"iv":0.7804323943661972,"gamma":0.0028,"theta":-3.9315225352112675,"vega":0.6917338028169013,"rho":0.13339587409700607,"breakevenPct":3.356046259950059},{"delta":0.65,"premium":81.99736842105264,"strike":1247.781954887218,"iv":0.7964097744360902,"gamma":0.0026,"theta":-3.8536360902255637,"vega":0.6632187969924812,"rho":0.14348546592880865,"breakevenPct":2.836693001735189},{"delta":0.7,"premium":95.98461538461537,"strike":1227.5213675213674,"iv":0.8142290598290598,"gamma":0.0024,"theta":-3.706725641025641,"vega":0.6225470085470086,"rho":0.1532102653961138,"breakevenPct":2.351552670751197},{"delta":0.75,"premium":114.05384615384615,"strike":1203.9423076923076,"iv":0.8461673076923077,"gamma":0.0021,"theta":-3.530298076923077,"vega":0.5690134615384616,"rho":0.16216246641371393,"breakevenPct":1.9254574611279613},{"delta":0.8,"premium":138.79160839160838,"strike":1174.3006993006993,"iv":0.899748951048951,"gamma":0.0017,"theta":-3.31743986013986,"vega":0.5012090909090908,"rho":0.16985515563644438,"breakevenPct":1.5462251233922504},{"delta":0.85,"premium":174.6291095890411,"strike":1133.9041095890411,"iv":0.984745890410959,"gamma":0.001339041095890411,"theta":-3.0339349315068493,"vega":0.41730205479452054,"rho":0.17542984250456262,"breakevenPct":1.1936541533919331},{"delta":0.9,"premium":231.5638461538462,"strike":1072.5384615384614,"iv":1.1262646153846154,"gamma":0.0008753846153846149,"theta":-2.626901538461538,"vega":0.31420769230769224,"rho":0.1769705590970668,"breakevenPct":0.8509955812561925}],"put":[{"delta":0.1,"premium":7.191509433962264,"strike":1128.0188679245284,"iv":0.8090358490566038,"gamma":0.0012,"theta":-1.8011075471698115,"vega":0.31420566037735853,"rho":-0.025866331034055175,"breakevenPct":13.322325777868969},{"delta":0.15,"premium":11.241139240506328,"strike":1165.3164556962026,"iv":0.7696329113924051,"gamma":0.0017063291139240505,"theta":-2.2734037974683545,"vega":0.4175113924050633,"rho":-0.03898744444236536,"breakevenPct":10.751139727473404},{"delta":0.2,"premium":15.599000000000002,"strike":1193.05,"iv":0.742472,"gamma":0.0021,"theta":-2.6287760000000002,"vega":0.5012110000000001,"rho":-0.052185438397302455,"breakevenPct":8.943412723288352},{"delta":0.25,"premium":20.370967741935484,"strike":1215.483870967742,"iv":0.7245806451612903,"gamma":0.0024096774193548384,"theta":-2.908187096774194,"vega":0.5690129032258064,"rho":-0.06547909389491609,"breakevenPct":7.5775532246310995},{"delta":0.3,"premium":25.568421052631578,"strike":1234.8872180451128,"iv":0.7113879699248121,"gamma":0.0027,"theta":-3.1196488721804507,"vega":0.622609022556391,"rho":-0.07884064684374088,"breakevenPct":6.478959562891528},{"delta":0.35,"premium":31.31849315068493,"strike":1252.3287671232877,"iv":0.7029972602739726,"gamma":0.002946575342465753,"theta":-3.2781013698630135,"vega":0.6631575342465753,"rho":-0.09230485964724665,"breakevenPct":5.574814936886629},{"delta":0.4,"premium":37.425641025641035,"strike":1268.8141025641025,"iv":0.6929692307692308,"gamma":0.0031,"theta":-3.3649108974358977,"vega":0.6917448717948718,"rho":-0.10583908334083515,"breakevenPct":4.77223177897628},{"delta":0.45,"premium":44.03633540372671,"strike":1284.5031055900622,"iv":0.6839577639751553,"gamma":0.0032,"theta":-3.3954596273291924,"vega":0.7086925465838508,"rho":-0.11945207882835866,"breakevenPct":4.070173006492278},{"delta":0.5,"premium":51.443292682926824,"strike":1299.7865853658536,"iv":0.6780853658536586,"gamma":0.0033,"theta":-3.3853439024390246,"vega":0.7143743902439025,"rho":-0.13320734551515379,"breakevenPct":3.46105274743448},{"delta":0.55,"premium":59.46585365853659,"strike":1314.939024390244,"iv":0.6712158536585366,"gamma":0.0033,"theta":-3.315991463414634,"vega":0.7087378048780488,"rho":-0.14706486113817233,"breakevenPct":2.909673231156446},{"delta":0.6,"premium":68.32515151515149,"strike":1330.2121212121212,"iv":0.6645430303030303,"gamma":0.0032,"theta":-3.1939842424242424,"vega":0.6918563636363637,"rho":-0.16106659480364785,"breakevenPct":2.4136707263764667},{"delta":0.65,"premium":77.97012578616352,"strike":1345.7232704402516,"iv":0.656080503144654,"gamma":0.0031855345911949687,"theta":-3.010075471698113,"vega":0.6632509433962265,"rho":-0.17520736010602003,"breakevenPct":1.9600179867182452},{"delta":0.7,"premium":88.65529801324503,"strike":1361.7218543046358,"iv":0.6465046357615895,"gamma":0.003,"theta":-2.7684503311258277,"vega":0.6224754966887417,"rho":-0.18951272224436752,"breakevenPct":1.549112453928225},{"delta":0.75,"premium":101.3014705882353,"strike":1379.0808823529412,"iv":0.639202205882353,"gamma":0.0028,"theta":-2.483624264705882,"vega":0.5689595588235293,"rho":-0.20416975189271705,"breakevenPct":1.1846501232423166},{"delta":0.8,"premium":115.8625,"strike":1397.9166666666667,"iv":0.6295999999999999,"gamma":0.0024416666666666666,"theta":-2.1314583333333337,"vega":0.5012416666666667,"rho":-0.2191570467413093,"breakevenPct":0.8540677102018198},{"delta":0.85,"premium":128.81132596685086,"strike":1414.9447513812154,"iv":0.598203314917127,"gamma":0.0022011049723756906,"theta":-1.6524220994475134,"vega":0.41745911602209945,"rho":-0.23382377214543063,"breakevenPct":0.5386037289541449},{"delta":0.9,"premium":151.87439024390244,"strike":1441.219512195122,"iv":0.5881,"gamma":0.0016756097560975609,"theta":-1.179982926829268,"vega":0.3142,"rho":-0.25030267268023465,"breakevenPct":0.2902315028365086}]},"raw":{"call":[{"delta":0.1,"premium":6.092307692307693,"strike":1486.1538461538462,"iv":0.7494999999999999,"gamma":0.0013,"theta":-1.6957846153846154,"vega":0.3143,"rho":0.02275557743977192,"breakevenPct":15.400846528670487},{"delta":0.15,"premium":9.844736842105263,"strike":1446.7105263157896,"iv":0.7401394736842105,"gamma":0.0017657894736842104,"theta":-2.2266578947368423,"vega":0.4174763157894737,"rho":0.034170876633843626,"breakevenPct":12.640739566309378},{"delta":0.2,"premium":14.050000000000002,"strike":1417.5,"iv":0.7369,"gamma":0.00215,"theta":-2.6646,"vega":0.5013000000000001,"rho":0.04556374012548184,"breakevenPct":10.70699121744901},{"delta":0.25,"premium":18.671774193548387,"strike":1393.1854838709678,"iv":0.7346701612903226,"gamma":0.0024,"theta":-3.018376612903226,"vega":0.5689709677419355,"rho":0.05691358909788728,"breakevenPct":9.184079542342243},{"delta":0.3,"premium":23.866535433070865,"strike":1372.4409448818897,"iv":0.7378141732283464,"gamma":0.0026511811023622045,"theta":-3.3194779527559053,"vega":0.6225417322834645,"rho":0.06819050800579314,"breakevenPct":7.981558422749267},{"delta":0.35,"premium":29.627611940298507,"strike":1353.5074626865671,"iv":0.7424194029850746,"gamma":0.0028,"theta":-3.5619626865671643,"vega":0.6632164179104477,"rho":0.07937350299020941,"breakevenPct":6.962888169649759},{"delta":0.4,"premium":35.930147058823536,"strike":1335.514705882353,"iv":0.746185294117647,"gamma":0.0029,"theta":-3.738589705882353,"vega":0.6918308823529412,"rho":0.09047876793661476,"breakevenPct":6.058840620149118},{"delta":0.45,"premium":42.99054054054055,"strike":1318.2432432432433,"iv":0.7521486486486486,"gamma":0.0029,"theta":-3.8647243243243246,"vega":0.7086891891891892,"rho":0.1014700904730088,"breakevenPct":5.269181339279974},{"delta":0.5,"premium":50.92499999999999,"strike":1301.25,"iv":0.7602,"gamma":0.0029,"theta":-3.94215,"vega":0.714325,"rho":0.11230336939196833,"breakevenPct":4.568632495864005},{"delta":0.55,"premium":59.818750000000016,"strike":1284.1319444444443,"iv":0.7691298611111111,"gamma":0.0029,"theta":-3.9629458333333334,"vega":0.7086923611111111,"rho":0.12295568444003616,"breakevenPct":3.9326169023405435},{"delta":0.6,"premium":70.0161971830986,"strike":1266.4788732394366,"iv":0.7804323943661972,"gamma":0.0028,"theta":-3.9315225352112675,"vega":0.6917338028169013,"rho":0.13339587409700607,"breakevenPct":3.356046259950059},{"delta":0.65,"premium":81.99736842105264,"strike":1247.781954887218,"iv":0.7964097744360902,"gamma":0.0026,"theta":-3.8536360902255637,"vega":0.6632187969924812,"rho":0.14348546592880865,"breakevenPct":2.836693001735189},{"delta":0.7,"premium":95.98461538461537,"strike":1227.5213675213674,"iv":0.8142290598290598,"gamma":0.0024,"theta":-3.706725641025641,"vega":0.6225470085470086,"rho":0.1532102653961138,"breakevenPct":2.351552670751197},{"delta":0.75,"premium":114.05384615384615,"strike":1203.9423076923076,"iv":0.8461673076923077,"gamma":0.0021,"theta":-3.530298076923077,"vega":0.5690134615384616,"rho":0.16216246641371393,"breakevenPct":1.9254574611279613},{"delta":0.8,"premium":138.79160839160838,"strike":1174.3006993006993,"iv":0.899748951048951,"gamma":0.0017,"theta":-3.31743986013986,"vega":0.5012090909090908,"rho":0.16985515563644438,"breakevenPct":1.5462251233922504},{"delta":0.85,"premium":174.6291095890411,"strike":1133.9041095890411,"iv":0.984745890410959,"gamma":0.001339041095890411,"theta":-3.0339349315068493,"vega":0.41730205479452054,"rho":0.17542984250456262,"breakevenPct":1.1936541533919331},{"delta":0.9,"premium":231.5638461538462,"strike":1072.5384615384614,"iv":1.1262646153846154,"gamma":0.0008753846153846149,"theta":-2.626901538461538,"vega":0.31420769230769224,"rho":0.1769705590970668,"breakevenPct":0.8509955812561925}],"put":[{"delta":0.1,"premium":7.191509433962264,"strike":1128.0188679245284,"iv":0.8090358490566038,"gamma":0.0012,"theta":-1.8011075471698115,"vega":0.31420566037735853,"rho":-0.025866331034055175,"breakevenPct":13.322325777868969},{"delta":0.15,"premium":11.241139240506328,"strike":1165.3164556962026,"iv":0.7696329113924051,"gamma":0.0017063291139240505,"theta":-2.2734037974683545,"vega":0.4175113924050633,"rho":-0.03898744444236536,"breakevenPct":10.751139727473404},{"delta":0.2,"premium":15.599000000000002,"strike":1193.05,"iv":0.742472,"gamma":0.0021,"theta":-2.6287760000000002,"vega":0.5012110000000001,"rho":-0.052185438397302455,"breakevenPct":8.943412723288352},{"delta":0.25,"premium":20.370967741935484,"strike":1215.483870967742,"iv":0.7245806451612903,"gamma":0.0024096774193548384,"theta":-2.908187096774194,"vega":0.5690129032258064,"rho":-0.06547909389491609,"breakevenPct":7.5775532246310995},{"delta":0.3,"premium":25.568421052631578,"strike":1234.8872180451128,"iv":0.7113879699248121,"gamma":0.0027,"theta":-3.1196488721804507,"vega":0.622609022556391,"rho":-0.07884064684374088,"breakevenPct":6.478959562891528},{"delta":0.35,"premium":31.31849315068493,"strike":1252.3287671232877,"iv":0.7029972602739726,"gamma":0.002946575342465753,"theta":-3.2781013698630135,"vega":0.6631575342465753,"rho":-0.09230485964724665,"breakevenPct":5.574814936886629},{"delta":0.4,"premium":37.425641025641035,"strike":1268.8141025641025,"iv":0.6929692307692308,"gamma":0.0031,"theta":-3.3649108974358977,"vega":0.6917448717948718,"rho":-0.10583908334083515,"breakevenPct":4.77223177897628},{"delta":0.45,"premium":44.03633540372671,"strike":1284.5031055900622,"iv":0.6839577639751553,"gamma":0.0032,"theta":-3.3954596273291924,"vega":0.7086925465838508,"rho":-0.11945207882835866,"breakevenPct":4.070173006492278},{"delta":0.5,"premium":51.443292682926824,"strike":1299.7865853658536,"iv":0.6780853658536586,"gamma":0.0033,"theta":-3.3853439024390246,"vega":0.7143743902439025,"rho":-0.13320734551515379,"breakevenPct":3.46105274743448},{"delta":0.55,"premium":59.46585365853659,"strike":1314.939024390244,"iv":0.6712158536585366,"gamma":0.0033,"theta":-3.315991463414634,"vega":0.7087378048780488,"rho":-0.14706486113817233,"breakevenPct":2.909673231156446},{"delta":0.6,"premium":68.32515151515149,"strike":1330.2121212121212,"iv":0.6645430303030303,"gamma":0.0032,"theta":-3.1939842424242424,"vega":0.6918563636363637,"rho":-0.16106659480364785,"breakevenPct":2.4136707263764667},{"delta":0.65,"premium":77.97012578616352,"strike":1345.7232704402516,"iv":0.656080503144654,"gamma":0.0031855345911949687,"theta":-3.010075471698113,"vega":0.6632509433962265,"rho":-0.17520736010602003,"breakevenPct":1.9600179867182452},{"delta":0.7,"premium":88.65529801324503,"strike":1361.7218543046358,"iv":0.6465046357615895,"gamma":0.003,"theta":-2.7684503311258277,"vega":0.6224754966887417,"rho":-0.18951272224436752,"breakevenPct":1.549112453928225},{"delta":0.75,"premium":101.3014705882353,"strike":1379.0808823529412,"iv":0.639202205882353,"gamma":0.0028,"theta":-2.483624264705882,"vega":0.5689595588235293,"rho":-0.20416975189271705,"breakevenPct":1.1846501232423166},{"delta":0.8,"premium":115.8625,"strike":1397.9166666666667,"iv":0.6295999999999999,"gamma":0.0024416666666666666,"theta":-2.1314583333333337,"vega":0.5012416666666667,"rho":-0.2191570467413093,"breakevenPct":0.8540677102018198},{"delta":0.85,"premium":128.81132596685086,"strike":1414.9447513812154,"iv":0.598203314917127,"gamma":0.0022011049723756906,"theta":-1.6524220994475134,"vega":0.41745911602209945,"rho":-0.23382377214543063,"breakevenPct":0.5386037289541449},{"delta":0.9,"premium":151.87439024390244,"strike":1441.219512195122,"iv":0.5881,"gamma":0.0016756097560975609,"theta":-1.179982926829268,"vega":0.3142,"rho":-0.25030267268023465,"breakevenPct":0.2902315028365086}]}},"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"}}