{"symbol":"TDG","url":"https://intraalpha.com/companies/TDG","capturedAt":"2026-10-23T02:01:30.286Z","state":"ready","quote":{"symbol":"TDG","last_price":1141.74,"prev_close":1129.38,"regular_close":1141.74,"change":12.36,"change_pct":1.0944,"regular_change":12.36,"regular_change_pct":1.0944,"extended_change":0,"extended_change_pct":0,"bid":1102,"ask":1149,"bid_size":10,"ask_size":20,"volume":489530,"vwap":1126.595894,"open":1122.07,"high":1144.41,"low":1105.255,"close":1141.74,"trade_count":37734,"last_trade_at":"2026-10-22T23:00:00.003594653Z","last_quote_at":"2026-10-22T23:56:57.928270176Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TDG","fetched_at":"2026-10-23T02:01:29.152776+00:00","name":"Transdigm Group Incorporated","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"TransDigm Group is a publicly traded aerospace manufacturing company headquartered in Cleveland, Ohio. TransDigm develops and manufactures engineered aerospace components.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":62428201000,"ebitda":5095000000,"pe_ratio":34.25,"peg_ratio":3.046,"book_value":-177.47,"dividend_per_share":null,"dividend_yield":null,"eps":32.97,"revenue_ttm":10006000000,"gross_profit_ttm":5986000000,"profit_margin":0.213,"operating_margin_ttm":0.46,"return_on_assets_ttm":0.118,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.109,"quarterly_revenue_growth":0.225,"analyst_target_price":1414.3,"analyst_number":3,"beta":0.935,"fifty_two_week_high":1463.03,"fifty_two_week_low":1071.25,"fifty_day_ma":1142.22,"two_hundred_day_ma":1235.05,"shares_outstanding":55277000,"forward_pe":23.09,"price_to_sales":6.24,"price_to_book":9.55,"ev_to_revenue":9.18,"ev_to_ebitda":18.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:29.152776+00:00"},"optionObservedAt":"2026-10-22T19:51:19.846Z","bars":[{"c":1141.275,"h":1145.48,"l":1139.924,"n":233,"o":1144.14,"t":"2026-10-16T13:30:00Z","v":14633,"vw":1144.069147},{"c":1146.15,"h":1148.34,"l":1141.84,"n":229,"o":1142.61,"t":"2026-10-16T13:35:00Z","v":903,"vw":1145.68552},{"c":1154.26,"h":1156.6388,"l":1146.535,"n":301,"o":1147.72,"t":"2026-10-16T13:40:00Z","v":2562,"vw":1151.598816},{"c":1155.86,"h":1156.33,"l":1151.175,"n":284,"o":1154.26,"t":"2026-10-16T13:45:00Z","v":1847,"vw":1153.863005},{"c":1155.12,"h":1158.04,"l":1152.45,"n":465,"o":1155.945,"t":"2026-10-16T13:50:00Z","v":3607,"vw":1155.177501},{"c":1155.105,"h":1156.34,"l":1154.11,"n":264,"o":1156.34,"t":"2026-10-16T13:55:00Z","v":2438,"vw":1155.132121},{"c":1154.535,"h":1157.08,"l":1154.51,"n":362,"o":1154.75,"t":"2026-10-16T14:00:00Z","v":2107,"vw":1155.852288},{"c":1154.18,"h":1156.19,"l":1154.175,"n":314,"o":1154.54,"t":"2026-10-16T14:05:00Z","v":2084,"vw":1155.030593},{"c":1150.665,"h":1154.84,"l":1150.02,"n":331,"o":1154.185,"t":"2026-10-16T14:10:00Z","v":4026,"vw":1153.517449},{"c":1147.29,"h":1151.3199,"l":1147.045,"n":365,"o":1150.665,"t":"2026-10-16T14:15:00Z","v":5935,"vw":1148.302945},{"c":1152.94,"h":1153.01,"l":1147.26,"n":388,"o":1147.28,"t":"2026-10-16T14:20:00Z","v":2992,"vw":1149.959282},{"c":1154.535,"h":1155.375,"l":1152.81,"n":262,"o":1152.93,"t":"2026-10-16T14:25:00Z","v":2348,"vw":1153.59476},{"c":1152.72,"h":1154.695,"l":1151.17,"n":295,"o":1154.695,"t":"2026-10-16T14:30:00Z","v":2527,"vw":1152.37768},{"c":1152.2225,"h":1153.11,"l":1151.73,"n":251,"o":1152.72,"t":"2026-10-16T14:35:00Z","v":3993,"vw":1152.432014},{"c":1150.3,"h":1151.78,"l":1149.43,"n":185,"o":1151.48,"t":"2026-10-16T14:40:00Z","v":1256,"vw":1150.784327},{"c":1152.89,"h":1153.09,"l":1149.32,"n":485,"o":1149.51,"t":"2026-10-16T14:45:00Z","v":5103,"vw":1150.621409},{"c":1152.38,"h":1153.215,"l":1152.01,"n":353,"o":1152.95,"t":"2026-10-16T14:50:00Z","v":2486,"vw":1152.634288},{"c":1152.43,"h":1153.32,"l":1151.74,"n":360,"o":1152.38,"t":"2026-10-16T14:55:00Z","v":4478,"vw":1152.297123},{"c":1152.9099,"h":1152.9099,"l":1151,"n":292,"o":1152.6,"t":"2026-10-16T15:00:00Z","v":2890,"vw":1152.187511},{"c":1151.775,"h":1153.205,"l":1151.775,"n":188,"o":1152.44,"t":"2026-10-16T15:05:00Z","v":989,"vw":1152.322278},{"c":1149.82,"h":1151.775,"l":1149.7905,"n":225,"o":1151.775,"t":"2026-10-16T15:10:00Z","v":1422,"vw":1150.544115},{"c":1151.32,"h":1151.5,"l":1149.41,"n":302,"o":1149.805,"t":"2026-10-16T15:15:00Z","v":4221,"vw":1150.284618},{"c":1149.27,"h":1152.75,"l":1147.9901,"n":234,"o":1151.89,"t":"2026-10-16T15:20:00Z","v":1972,"vw":1149.868478},{"c":1148.96,"h":1150.11,"l":1148.63,"n":279,"o":1149.265,"t":"2026-10-16T15:25:00Z","v":1704,"vw":1149.445391},{"c":1147.92,"h":1148.97,"l":1147.2,"n":256,"o":1148.955,"t":"2026-10-16T15:30:00Z","v":1863,"vw":1148.321467},{"c":1147.05,"h":1148.055,"l":1145.95,"n":277,"o":1147.2001,"t":"2026-10-16T15:35:00Z","v":1971,"vw":1146.932135},{"c":1146.745,"h":1147.06,"l":1145.64,"n":228,"o":1147.06,"t":"2026-10-16T15:40:00Z","v":1331,"vw":1146.635677},{"c":1146.13,"h":1147.51,"l":1145.64,"n":352,"o":1146.745,"t":"2026-10-16T15:45:00Z","v":3770,"vw":1146.807888},{"c":1144.945,"h":1146.98,"l":1144.49,"n":384,"o":1146.125,"t":"2026-10-16T15:50:00Z","v":7228,"vw":1145.471949},{"c":1142.925,"h":1144.945,"l":1142.515,"n":370,"o":1144.945,"t":"2026-10-16T15:55:00Z","v":6967,"vw":1143.428764},{"c":1143.7105,"h":1144.73,"l":1142.37,"n":718,"o":1142.92,"t":"2026-10-16T16:00:00Z","v":13865,"vw":1143.560127},{"c":1145.765,"h":1145.95,"l":1144.5141,"n":207,"o":1144.93,"t":"2026-10-16T16:05:00Z","v":1606,"vw":1145.324422},{"c":1146.38,"h":1147.1,"l":1145.36,"n":226,"o":1145.8275,"t":"2026-10-16T16:10:00Z","v":1502,"vw":1146.337945},{"c":1145.54,"h":1147.8497,"l":1145.115,"n":280,"o":1147.17,"t":"2026-10-16T16:15:00Z","v":1956,"vw":1146.087582},{"c":1145.8875,"h":1147.56,"l":1145.1201,"n":215,"o":1145.78,"t":"2026-10-16T16:20:00Z","v":2574,"vw":1146.434073},{"c":1142.455,"h":1145.89,"l":1142,"n":283,"o":1145.885,"t":"2026-10-16T16:25:00Z","v":1821,"vw":1143.792748},{"c":1141.1,"h":1142.89,"l":1140.4,"n":267,"o":1142.02,"t":"2026-10-16T16:30:00Z","v":2359,"vw":1141.85156},{"c":1139.305,"h":1140.54,"l":1138.5,"n":202,"o":1140.41,"t":"2026-10-16T16:35:00Z","v":1439,"vw":1139.135477},{"c":1137.53,"h":1139.31,"l":1137.01,"n":310,"o":1139.305,"t":"2026-10-16T16:40:00Z","v":2724,"vw":1138.148324},{"c":1137.65,"h":1138.7,"l":1137.29,"n":528,"o":1138.04,"t":"2026-10-16T16:45:00Z","v":5049,"vw":1138.070175},{"c":1138.94,"h":1139.13,"l":1137.65,"n":525,"o":1137.66,"t":"2026-10-16T16:50:00Z","v":7693,"vw":1138.680743},{"c":1138.9323,"h":1138.95,"l":1137.19,"n":281,"o":1138.935,"t":"2026-10-16T16:55:00Z","v":2663,"vw":1138.41656},{"c":1137.65,"h":1139.14,"l":1137.24,"n":409,"o":1138.95,"t":"2026-10-16T17:00:00Z","v":3915,"vw":1138.084983},{"c":1138.2443,"h":1140.36,"l":1137.553,"n":423,"o":1137.65,"t":"2026-10-16T17:05:00Z","v":3703,"vw":1139.076941},{"c":1139.12,"h":1140.19,"l":1138.95,"n":329,"o":1139.37,"t":"2026-10-16T17:10:00Z","v":3026,"vw":1139.654023},{"c":1139.64,"h":1139.8,"l":1138.47,"n":212,"o":1139.435,"t":"2026-10-16T17:15:00Z","v":1737,"vw":1139.388622},{"c":1140.56,"h":1141.13,"l":1139.08,"n":372,"o":1139.68,"t":"2026-10-16T17:20:00Z","v":4176,"vw":1140.068317},{"c":1140.13,"h":1141.385,"l":1139.46,"n":221,"o":1140.93,"t":"2026-10-16T17:25:00Z","v":2236,"vw":1140.239667},{"c":1142.08,"h":1142.08,"l":1139.7,"n":256,"o":1140.17,"t":"2026-10-16T17:30:00Z","v":2635,"vw":1140.471207},{"c":1141.31,"h":1142.65,"l":1139.97,"n":370,"o":1141.63,"t":"2026-10-16T17:35:00Z","v":6400,"vw":1141.602636},{"c":1144.37,"h":1144.96,"l":1140.96,"n":344,"o":1141.36,"t":"2026-10-16T17:40:00Z","v":3400,"vw":1142.743496},{"c":1143.055,"h":1145.21,"l":1143.055,"n":294,"o":1144.855,"t":"2026-10-16T17:45:00Z","v":1823,"vw":1144.39804},{"c":1144.395,"h":1144.69,"l":1142.31,"n":241,"o":1142.48,"t":"2026-10-16T17:50:00Z","v":1753,"vw":1143.74444},{"c":1141.11,"h":1145.09,"l":1140.29,"n":351,"o":1143.95,"t":"2026-10-16T17:55:00Z","v":3061,"vw":1142.60668},{"c":1140.775,"h":1141.4999,"l":1138.95,"n":430,"o":1140.41,"t":"2026-10-16T18:00:00Z","v":5787,"vw":1140.168798},{"c":1140.65,"h":1141.89,"l":1138.27,"n":411,"o":1141.5,"t":"2026-10-16T18:05:00Z","v":3900,"vw":1140.371664},{"c":1139.39,"h":1141.32,"l":1139.3,"n":242,"o":1140.965,"t":"2026-10-16T18:10:00Z","v":33114,"vw":1139.431029},{"c":1140.38,"h":1141.23,"l":1139.735,"n":239,"o":1140.26,"t":"2026-10-16T18:15:00Z","v":1608,"vw":1140.442436},{"c":1140.49,"h":1140.88,"l":1138.83,"n":271,"o":1139.76,"t":"2026-10-16T18:20:00Z","v":1215,"vw":1139.802256},{"c":1139.805,"h":1141.32,"l":1138.84,"n":280,"o":1141,"t":"2026-10-16T18:25:00Z","v":2016,"vw":1139.830032},{"c":1138.885,"h":1140.29,"l":1137.725,"n":456,"o":1140.25,"t":"2026-10-16T18:30:00Z","v":2759,"vw":1139.129735},{"c":1140,"h":1140,"l":1137.805,"n":238,"o":1138.88,"t":"2026-10-16T18:35:00Z","v":1797,"vw":1139.098614},{"c":1140.4125,"h":1140.415,"l":1137.3401,"n":353,"o":1140.01,"t":"2026-10-16T18:40:00Z","v":5483,"vw":1138.96946},{"c":1140.595,"h":1141.48,"l":1139.84,"n":244,"o":1141.26,"t":"2026-10-16T18:45:00Z","v":1646,"vw":1140.562123},{"c":1139.93,"h":1140.725,"l":1138.81,"n":274,"o":1140.605,"t":"2026-10-16T18:50:00Z","v":2468,"vw":1139.767707},{"c":1141.63,"h":1141.63,"l":1138.78,"n":306,"o":1140.21,"t":"2026-10-16T18:55:00Z","v":1942,"vw":1139.926435},{"c":1138.22,"h":1141.96,"l":1138.22,"n":482,"o":1141.305,"t":"2026-10-16T19:00:00Z","v":5706,"vw":1140.719019},{"c":1136.533,"h":1139.46,"l":1136.533,"n":230,"o":1139.18,"t":"2026-10-16T19:05:00Z","v":1402,"vw":1138.04461},{"c":1139.375,"h":1139.375,"l":1135.72,"n":472,"o":1136.57,"t":"2026-10-16T19:10:00Z","v":4490,"vw":1137.851506},{"c":1138.615,"h":1140.095,"l":1137.975,"n":338,"o":1139.92,"t":"2026-10-16T19:15:00Z","v":2302,"vw":1138.762597},{"c":1139.92,"h":1140.16,"l":1137.71,"n":466,"o":1138.53,"t":"2026-10-16T19:20:00Z","v":4113,"vw":1138.874521},{"c":1140.615,"h":1140.615,"l":1138.65,"n":407,"o":1139.755,"t":"2026-10-16T19:25:00Z","v":3124,"vw":1139.328536},{"c":1141.0575,"h":1141.63,"l":1139.71,"n":429,"o":1140.98,"t":"2026-10-16T19:30:00Z","v":3926,"vw":1140.978386},{"c":1142.19,"h":1142.645,"l":1141.11,"n":474,"o":1141.52,"t":"2026-10-16T19:35:00Z","v":2921,"vw":1141.886922},{"c":1137.93,"h":1142.2,"l":1137.93,"n":710,"o":1142.2,"t":"2026-10-16T19:40:00Z","v":8377,"vw":1139.643954},{"c":1137.285,"h":1139.56,"l":1136.61,"n":1000,"o":1138.57,"t":"2026-10-16T19:45:00Z","v":8195,"vw":1137.882849},{"c":1139.24,"h":1140.74,"l":1137.1,"n":1298,"o":1137.52,"t":"2026-10-16T19:50:00Z","v":12688,"vw":1139.013354},{"c":1139.34,"h":1140.2,"l":1137.7,"n":3707,"o":1139.52,"t":"2026-10-16T19:55:00Z","v":37517,"vw":1138.73008},{"c":1139.34,"h":1139.34,"l":1139.34,"n":69,"o":1139.34,"t":"2026-10-16T20:00:00Z","v":52001,"vw":1139.34},{"c":1138.2,"h":1138.2,"l":1138.2,"n":1,"o":1138.2,"t":"2026-10-16T20:30:00Z","v":10,"vw":1138.2},{"c":1137,"h":1139.54,"l":1137,"n":3,"o":1139.54,"t":"2026-10-19T08:30:00Z","v":31,"vw":1138.27},{"c":1140.02,"h":1140.02,"l":1140.02,"n":2,"o":1140.02,"t":"2026-10-19T11:40:00Z","v":40,"vw":1140.02},{"c":1135.87,"h":1135.87,"l":1135.87,"n":4,"o":1135.87,"t":"2026-10-19T12:40:00Z","v":32,"vw":1135.87},{"c":1137.205,"h":1138.91,"l":1130.82,"n":316,"o":1135,"t":"2026-10-19T13:30:00Z","v":2662,"vw":1135.01316},{"c":1139.47,"h":1141,"l":1138.25,"n":141,"o":1138.25,"t":"2026-10-19T13:35:00Z","v":643,"vw":1140.011005},{"c":1133.2525,"h":1138.91,"l":1131.71,"n":216,"o":1137.86,"t":"2026-10-19T13:40:00Z","v":2416,"vw":1136.938068},{"c":1130.685,"h":1134,"l":1127.92,"n":328,"o":1133.59,"t":"2026-10-19T13:45:00Z","v":2971,"vw":1131.338631},{"c":1131.55,"h":1131.6,"l":1129.32,"n":225,"o":1129.37,"t":"2026-10-19T13:50:00Z","v":1872,"vw":1130.621901},{"c":1134.13,"h":1134.5,"l":1130.6725,"n":211,"o":1131.55,"t":"2026-10-19T13:55:00Z","v":1666,"vw":1132.187307},{"c":1133.91,"h":1135.15,"l":1132.04,"n":332,"o":1133.505,"t":"2026-10-19T14:00:00Z","v":5113,"vw":1133.566409},{"c":1135.81,"h":1137.3601,"l":1134.0405,"n":456,"o":1134.0405,"t":"2026-10-19T14:05:00Z","v":4798,"vw":1135.442499},{"c":1136.275,"h":1137.02,"l":1135.15,"n":278,"o":1135.84,"t":"2026-10-19T14:10:00Z","v":4498,"vw":1136.008909},{"c":1132.83,"h":1138.185,"l":1132.39,"n":344,"o":1136.89,"t":"2026-10-19T14:15:00Z","v":4727,"vw":1136.45041},{"c":1133.565,"h":1133.69,"l":1131.04,"n":188,"o":1133.69,"t":"2026-10-19T14:20:00Z","v":1314,"vw":1132.392524},{"c":1131.43,"h":1132.45,"l":1127.52,"n":784,"o":1132.45,"t":"2026-10-19T14:25:00Z","v":9860,"vw":1129.83908},{"c":1128.97,"h":1131.672,"l":1128.7601,"n":336,"o":1131.3625,"t":"2026-10-19T14:30:00Z","v":2039,"vw":1130.203971},{"c":1128.645,"h":1130.1,"l":1127.72,"n":200,"o":1128.975,"t":"2026-10-19T14:35:00Z","v":1496,"vw":1128.834301},{"c":1128.8237,"h":1130.49,"l":1128.58,"n":341,"o":1128.955,"t":"2026-10-19T14:40:00Z","v":2905,"vw":1129.50885},{"c":1131.4,"h":1132.885,"l":1129.27,"n":223,"o":1129.27,"t":"2026-10-19T14:45:00Z","v":1526,"vw":1131.732738},{"c":1130.51,"h":1132.43,"l":1130.5,"n":163,"o":1132.43,"t":"2026-10-19T14:50:00Z","v":1224,"vw":1131.088155},{"c":1134.44,"h":1134.44,"l":1129.8,"n":338,"o":1130.515,"t":"2026-10-19T14:55:00Z","v":3730,"vw":1130.88313},{"c":1135.37,"h":1137.16,"l":1134.43,"n":240,"o":1134.43,"t":"2026-10-19T15:00:00Z","v":2525,"vw":1135.236549},{"c":1135.92,"h":1136.88,"l":1134.51,"n":266,"o":1136.485,"t":"2026-10-19T15:05:00Z","v":1483,"vw":1135.778326},{"c":1133.6,"h":1136.06,"l":1132.6002,"n":294,"o":1135.95,"t":"2026-10-19T15:10:00Z","v":2942,"vw":1134.525662},{"c":1137.11,"h":1137.595,"l":1134.8,"n":223,"o":1134.8,"t":"2026-10-19T15:15:00Z","v":1802,"vw":1136.229452},{"c":1140.49,"h":1141.27,"l":1135.96,"n":417,"o":1136.77,"t":"2026-10-19T15:20:00Z","v":3997,"vw":1138.305819},{"c":1140.39,"h":1140.63,"l":1139.4,"n":178,"o":1139.92,"t":"2026-10-19T15:25:00Z","v":1444,"vw":1140.088902},{"c":1139.785,"h":1141.035,"l":1139.57,"n":279,"o":1140.02,"t":"2026-10-19T15:30:00Z","v":1869,"vw":1140.148485},{"c":1139.91,"h":1140.98,"l":1139.25,"n":287,"o":1139.785,"t":"2026-10-19T15:35:00Z","v":2696,"vw":1140.076197},{"c":1140.035,"h":1140.71,"l":1139.275,"n":162,"o":1139.91,"t":"2026-10-19T15:40:00Z","v":1479,"vw":1140.006706},{"c":1140.36,"h":1140.8,"l":1139.88,"n":238,"o":1140.255,"t":"2026-10-19T15:45:00Z","v":1539,"vw":1140.305282},{"c":1141.345,"h":1141.65,"l":1140.12,"n":152,"o":1140.13,"t":"2026-10-19T15:50:00Z","v":1441,"vw":1140.819505},{"c":1141.37,"h":1142,"l":1140.75,"n":257,"o":1141.615,"t":"2026-10-19T15:55:00Z","v":1987,"vw":1141.274603},{"c":1139.5698,"h":1141.37,"l":1138.61,"n":270,"o":1141.37,"t":"2026-10-19T16:00:00Z","v":2597,"vw":1139.925408},{"c":1138.91,"h":1140.04,"l":1138.29,"n":262,"o":1139.5244,"t":"2026-10-19T16:05:00Z","v":1916,"vw":1139.294209},{"c":1139.615,"h":1140.065,"l":1138.3801,"n":233,"o":1138.75,"t":"2026-10-19T16:10:00Z","v":5626,"vw":1139.047651},{"c":1140.79,"h":1140.92,"l":1139.03,"n":180,"o":1139.04,"t":"2026-10-19T16:15:00Z","v":1102,"vw":1139.716362},{"c":1141.54,"h":1142.19,"l":1139.77,"n":252,"o":1140.355,"t":"2026-10-19T16:20:00Z","v":1977,"vw":1141.383468},{"c":1142.4,"h":1142.68,"l":1141.54,"n":204,"o":1141.54,"t":"2026-10-19T16:25:00Z","v":1713,"vw":1142.043914},{"c":1140.75,"h":1142.12,"l":1140.605,"n":200,"o":1141.95,"t":"2026-10-19T16:30:00Z","v":1164,"vw":1141.242147},{"c":1141.185,"h":1141.43,"l":1140.21,"n":137,"o":1140.54,"t":"2026-10-19T16:35:00Z","v":910,"vw":1140.925605},{"c":1142.64,"h":1143.15,"l":1141.185,"n":233,"o":1141.185,"t":"2026-10-19T16:40:00Z","v":2045,"vw":1142.6173},{"c":1141.135,"h":1142.255,"l":1140.84,"n":213,"o":1142.11,"t":"2026-10-19T16:45:00Z","v":2419,"vw":1141.655241},{"c":1141.38,"h":1142.25,"l":1141.05,"n":126,"o":1141.135,"t":"2026-10-19T16:50:00Z","v":924,"vw":1141.619161},{"c":1142.605,"h":1142.6175,"l":1141.53,"n":125,"o":1141.63,"t":"2026-10-19T16:55:00Z","v":879,"vw":1142.196933},{"c":1141.09,"h":1143.03,"l":1141.09,"n":171,"o":1143.03,"t":"2026-10-19T17:00:00Z","v":1194,"vw":1142.015627},{"c":1140.765,"h":1141,"l":1140.19,"n":139,"o":1140.815,"t":"2026-10-19T17:05:00Z","v":870,"vw":1140.661826},{"c":1141.18,"h":1141.55,"l":1140.22,"n":222,"o":1140.77,"t":"2026-10-19T17:10:00Z","v":1746,"vw":1140.754999},{"c":1140.78,"h":1141.32,"l":1140.18,"n":141,"o":1140.88,"t":"2026-10-19T17:15:00Z","v":805,"vw":1140.720782},{"c":1140.76,"h":1141.42,"l":1140.76,"n":137,"o":1140.835,"t":"2026-10-19T17:20:00Z","v":1127,"vw":1140.980615},{"c":1140.785,"h":1141.35,"l":1139.775,"n":265,"o":1140.82,"t":"2026-10-19T17:25:00Z","v":2383,"vw":1140.539733},{"c":1142.4,"h":1142.51,"l":1140.92,"n":274,"o":1141.25,"t":"2026-10-19T17:30:00Z","v":4412,"vw":1141.532944},{"c":1141.63,"h":1142.38,"l":1141.15,"n":151,"o":1141.88,"t":"2026-10-19T17:35:00Z","v":1523,"vw":1141.889241},{"c":1140.86,"h":1141.9,"l":1140.13,"n":259,"o":1141.625,"t":"2026-10-19T17:40:00Z","v":1890,"vw":1140.981046},{"c":1141.0278,"h":1141.89,"l":1140.645,"n":115,"o":1140.645,"t":"2026-10-19T17:45:00Z","v":1003,"vw":1140.988587},{"c":1140.735,"h":1141.27,"l":1140.43,"n":171,"o":1140.85,"t":"2026-10-19T17:50:00Z","v":1398,"vw":1140.770812},{"c":1142.58,"h":1142.59,"l":1141.14,"n":232,"o":1141.14,"t":"2026-10-19T17:55:00Z","v":3825,"vw":1141.883015},{"c":1142.1,"h":1142.8517,"l":1141.58,"n":209,"o":1142.17,"t":"2026-10-19T18:00:00Z","v":3831,"vw":1142.282197},{"c":1142.55,"h":1143.065,"l":1141.79,"n":196,"o":1142.195,"t":"2026-10-19T18:05:00Z","v":1419,"vw":1142.485338},{"c":1142.88,"h":1142.885,"l":1141.47,"n":200,"o":1142.68,"t":"2026-10-19T18:10:00Z","v":1643,"vw":1142.317081},{"c":1144,"h":1144.53,"l":1142.885,"n":224,"o":1142.885,"t":"2026-10-19T18:15:00Z","v":1506,"vw":1144.032538},{"c":1143.92,"h":1144.105,"l":1142.91,"n":244,"o":1144.035,"t":"2026-10-19T18:20:00Z","v":2347,"vw":1143.586769},{"c":1143.47,"h":1144.43,"l":1143.04,"n":155,"o":1144.06,"t":"2026-10-19T18:25:00Z","v":1594,"vw":1143.543741},{"c":1142.68,"h":1143.625,"l":1142.68,"n":198,"o":1143.485,"t":"2026-10-19T18:30:00Z","v":2448,"vw":1143.22353},{"c":1143.46,"h":1143.95,"l":1142.665,"n":252,"o":1142.705,"t":"2026-10-19T18:35:00Z","v":13316,"vw":1143.101466},{"c":1143.765,"h":1144.34,"l":1143.16,"n":254,"o":1143.58,"t":"2026-10-19T18:40:00Z","v":2302,"vw":1143.768449},{"c":1144.33,"h":1145.0299,"l":1144.13,"n":189,"o":1144.13,"t":"2026-10-19T18:45:00Z","v":1505,"vw":1144.64363},{"c":1143.49,"h":1144.63,"l":1143.08,"n":210,"o":1144.62,"t":"2026-10-19T18:50:00Z","v":1721,"vw":1143.948917},{"c":1144.32,"h":1144.655,"l":1143.08,"n":221,"o":1143.08,"t":"2026-10-19T18:55:00Z","v":1927,"vw":1143.91727},{"c":1144.075,"h":1144.92,"l":1143.41,"n":282,"o":1144.56,"t":"2026-10-19T19:00:00Z","v":3161,"vw":1144.218312},{"c":1144.21,"h":1144.825,"l":1143.99,"n":241,"o":1144.075,"t":"2026-10-19T19:05:00Z","v":2378,"vw":1144.497418},{"c":1145.16,"h":1145.26,"l":1144.4261,"n":155,"o":1144.4261,"t":"2026-10-19T19:10:00Z","v":1179,"vw":1144.955491},{"c":1145.52,"h":1145.55,"l":1145.03,"n":281,"o":1145.19,"t":"2026-10-19T19:15:00Z","v":2648,"vw":1145.311413},{"c":1145.61,"h":1146.88,"l":1145.29,"n":301,"o":1145.47,"t":"2026-10-19T19:20:00Z","v":2570,"vw":1146.153821},{"c":1144.9,"h":1145.62,"l":1144.155,"n":254,"o":1145.62,"t":"2026-10-19T19:25:00Z","v":1821,"vw":1144.657307},{"c":1143.325,"h":1145.42,"l":1142.57,"n":359,"o":1145.11,"t":"2026-10-19T19:30:00Z","v":2533,"vw":1143.7475},{"c":1143.51,"h":1144.03,"l":1142.86,"n":308,"o":1143.43,"t":"2026-10-19T19:35:00Z","v":2221,"vw":1143.24429},{"c":1143.795,"h":1144.4,"l":1143.6,"n":280,"o":1143.6,"t":"2026-10-19T19:40:00Z","v":2009,"vw":1143.96413},{"c":1142.67,"h":1143.93,"l":1142.305,"n":454,"o":1143.54,"t":"2026-10-19T19:45:00Z","v":3710,"vw":1143.077988},{"c":1142.455,"h":1142.6835,"l":1139.9,"n":571,"o":1142.35,"t":"2026-10-19T19:50:00Z","v":3637,"vw":1141.32034},{"c":1142.26,"h":1144.48,"l":1140.99,"n":2200,"o":1142.455,"t":"2026-10-19T19:55:00Z","v":26057,"vw":1142.966396},{"c":1142.45,"h":1142.45,"l":1142.26,"n":70,"o":1142.26,"t":"2026-10-19T20:00:00Z","v":66965,"vw":1142.448899},{"c":1142.45,"h":1142.45,"l":1142.45,"n":2,"o":1142.45,"t":"2026-10-19T20:35:00Z","v":375,"vw":1142.45},{"c":1140.94,"h":1140.94,"l":1140.94,"n":1,"o":1140.94,"t":"2026-10-20T11:00:00Z","v":10,"vw":1140.94},{"c":1135.64,"h":1137.42,"l":1127.53,"n":258,"o":1137.42,"t":"2026-10-20T13:30:00Z","v":3706,"vw":1134.604651},{"c":1132.0901,"h":1135.64,"l":1129.515,"n":144,"o":1135.635,"t":"2026-10-20T13:35:00Z","v":1110,"vw":1133.685987},{"c":1142.385,"h":1143.575,"l":1135.47,"n":361,"o":1136.09,"t":"2026-10-20T13:40:00Z","v":3847,"vw":1140.376799},{"c":1134.57,"h":1141.0191,"l":1134.09,"n":386,"o":1140.1,"t":"2026-10-20T13:45:00Z","v":5550,"vw":1138.761558},{"c":1141.28,"h":1143.26,"l":1135.02,"n":251,"o":1136.165,"t":"2026-10-20T13:50:00Z","v":4422,"vw":1139.905856},{"c":1143.52,"h":1144,"l":1141.29,"n":359,"o":1143.27,"t":"2026-10-20T13:55:00Z","v":2348,"vw":1142.86248},{"c":1141.505,"h":1144.74,"l":1140.33,"n":283,"o":1143.93,"t":"2026-10-20T14:00:00Z","v":1775,"vw":1142.749965},{"c":1140.12,"h":1142.935,"l":1139.9,"n":230,"o":1140.34,"t":"2026-10-20T14:05:00Z","v":2158,"vw":1140.580991},{"c":1137.8999,"h":1141.055,"l":1137.36,"n":278,"o":1141.055,"t":"2026-10-20T14:10:00Z","v":2159,"vw":1138.776149},{"c":1139.22,"h":1139.22,"l":1134.94,"n":338,"o":1136.905,"t":"2026-10-20T14:15:00Z","v":2654,"vw":1136.532807},{"c":1141.4,"h":1141.82,"l":1136.5801,"n":399,"o":1138.82,"t":"2026-10-20T14:20:00Z","v":3075,"vw":1139.965872},{"c":1146.61,"h":1146.61,"l":1141.19,"n":361,"o":1141.45,"t":"2026-10-20T14:25:00Z","v":2354,"vw":1143.378363},{"c":1145.09,"h":1149.025,"l":1142.825,"n":303,"o":1146.9,"t":"2026-10-20T14:30:00Z","v":1814,"vw":1145.980329},{"c":1145.81,"h":1147.855,"l":1145.055,"n":242,"o":1145.055,"t":"2026-10-20T14:35:00Z","v":1513,"vw":1146.577457},{"c":1149.52,"h":1150.29,"l":1146.34,"n":324,"o":1146.34,"t":"2026-10-20T14:40:00Z","v":2219,"vw":1148.557696},{"c":1148.92,"h":1152.7,"l":1148.25,"n":472,"o":1150.3,"t":"2026-10-20T14:45:00Z","v":3416,"vw":1150.9596},{"c":1151.27,"h":1152.66,"l":1148.5701,"n":396,"o":1148.84,"t":"2026-10-20T14:50:00Z","v":2560,"vw":1150.720179},{"c":1148,"h":1152.39,"l":1147.765,"n":395,"o":1152.39,"t":"2026-10-20T14:55:00Z","v":7706,"vw":1151.358704},{"c":1147.15,"h":1149.21,"l":1146.96,"n":353,"o":1148.1,"t":"2026-10-20T15:00:00Z","v":3157,"vw":1148.110566},{"c":1142.05,"h":1147.69,"l":1142.05,"n":248,"o":1147.45,"t":"2026-10-20T15:05:00Z","v":1976,"vw":1143.700076},{"c":1138.53,"h":1142.3825,"l":1137.77,"n":348,"o":1141.11,"t":"2026-10-20T15:10:00Z","v":2495,"vw":1140.621187},{"c":1138.1982,"h":1138.79,"l":1136.02,"n":166,"o":1138.78,"t":"2026-10-20T15:15:00Z","v":997,"vw":1137.34668},{"c":1137.9,"h":1138.42,"l":1137.13,"n":285,"o":1138.21,"t":"2026-10-20T15:20:00Z","v":2058,"vw":1137.762392},{"c":1137.3,"h":1138.7099,"l":1136.96,"n":269,"o":1137.91,"t":"2026-10-20T15:25:00Z","v":1890,"vw":1137.560359},{"c":1136.87,"h":1137.83,"l":1136.25,"n":181,"o":1137.765,"t":"2026-10-20T15:30:00Z","v":3520,"vw":1137.276811},{"c":1136.5,"h":1136.8,"l":1135.09,"n":317,"o":1136.25,"t":"2026-10-20T15:35:00Z","v":2398,"vw":1136.25838},{"c":1138.13,"h":1139.16,"l":1136.585,"n":398,"o":1136.78,"t":"2026-10-20T15:40:00Z","v":2890,"vw":1138.032367},{"c":1135.215,"h":1137.88,"l":1135.005,"n":159,"o":1137.88,"t":"2026-10-20T15:45:00Z","v":1130,"vw":1136.303839},{"c":1136.09,"h":1136.76,"l":1135.14,"n":261,"o":1135.14,"t":"2026-10-20T15:50:00Z","v":2083,"vw":1136.115417},{"c":1135.9125,"h":1136.8,"l":1135.38,"n":160,"o":1136.8,"t":"2026-10-20T15:55:00Z","v":931,"vw":1135.924163},{"c":1135.05,"h":1136.62,"l":1134.435,"n":235,"o":1135.23,"t":"2026-10-20T16:00:00Z","v":1794,"vw":1135.76541},{"c":1135.87,"h":1137.51,"l":1135.05,"n":299,"o":1135.63,"t":"2026-10-20T16:05:00Z","v":2298,"vw":1136.609113},{"c":1135.77,"h":1136.43,"l":1134.5148,"n":86,"o":1136.43,"t":"2026-10-20T16:10:00Z","v":534,"vw":1135.541052},{"c":1133.495,"h":1136.94,"l":1133.495,"n":259,"o":1136.52,"t":"2026-10-20T16:15:00Z","v":2097,"vw":1135.6647},{"c":1134.14,"h":1134.62,"l":1132.185,"n":319,"o":1133.39,"t":"2026-10-20T16:20:00Z","v":2390,"vw":1133.629807},{"c":1134.82,"h":1135.05,"l":1133.66,"n":221,"o":1134.595,"t":"2026-10-20T16:25:00Z","v":1238,"vw":1134.429237},{"c":1137.73,"h":1138.31,"l":1135.02,"n":243,"o":1135.05,"t":"2026-10-20T16:30:00Z","v":3142,"vw":1136.831842},{"c":1137.91,"h":1137.91,"l":1135.92,"n":171,"o":1137.73,"t":"2026-10-20T16:35:00Z","v":1231,"vw":1136.994744},{"c":1136.615,"h":1138.69,"l":1136.615,"n":245,"o":1137.29,"t":"2026-10-20T16:40:00Z","v":1514,"vw":1137.779712},{"c":1138.37,"h":1138.76,"l":1136.615,"n":268,"o":1136.615,"t":"2026-10-20T16:45:00Z","v":2535,"vw":1137.844239},{"c":1135.45,"h":1138.365,"l":1135.45,"n":237,"o":1138.3475,"t":"2026-10-20T16:50:00Z","v":2966,"vw":1137.323421},{"c":1136.125,"h":1136.26,"l":1135.13,"n":203,"o":1136.07,"t":"2026-10-20T16:55:00Z","v":1813,"vw":1135.693924},{"c":1137.335,"h":1137.67,"l":1136.64,"n":368,"o":1136.64,"t":"2026-10-20T17:00:00Z","v":3392,"vw":1137.033518},{"c":1136.1075,"h":1137.335,"l":1135.5975,"n":168,"o":1137.335,"t":"2026-10-20T17:05:00Z","v":1316,"vw":1136.254222},{"c":1136.225,"h":1136.85,"l":1135.205,"n":186,"o":1136,"t":"2026-10-20T17:10:00Z","v":1688,"vw":1135.9697},{"c":1136.19,"h":1136.26,"l":1134.745,"n":225,"o":1136.22,"t":"2026-10-20T17:15:00Z","v":1833,"vw":1135.537869},{"c":1136.26,"h":1137.2799,"l":1135.96,"n":200,"o":1135.97,"t":"2026-10-20T17:20:00Z","v":1463,"vw":1136.52147},{"c":1138.63,"h":1138.63,"l":1136.26,"n":393,"o":1136.265,"t":"2026-10-20T17:25:00Z","v":4410,"vw":1137.222469},{"c":1140.49,"h":1140.62,"l":1138.48,"n":412,"o":1138.48,"t":"2026-10-20T17:30:00Z","v":3462,"vw":1139.502329},{"c":1139.45,"h":1140.285,"l":1139.28,"n":135,"o":1140.24,"t":"2026-10-20T17:35:00Z","v":1157,"vw":1139.558808},{"c":1139.71,"h":1140.77,"l":1139.44,"n":301,"o":1139.44,"t":"2026-10-20T17:40:00Z","v":3876,"vw":1140.196595},{"c":1138.17,"h":1140.0476,"l":1138.17,"n":177,"o":1139.71,"t":"2026-10-20T17:45:00Z","v":2097,"vw":1138.829531},{"c":1139.17,"h":1140.24,"l":1137.7255,"n":260,"o":1138.185,"t":"2026-10-20T17:50:00Z","v":2869,"vw":1138.79529},{"c":1139.17,"h":1139.17,"l":1138.305,"n":180,"o":1138.55,"t":"2026-10-20T17:55:00Z","v":1248,"vw":1138.672343},{"c":1138.06,"h":1141.35,"l":1138.06,"n":502,"o":1139.18,"t":"2026-10-20T18:00:00Z","v":9579,"vw":1139.945998},{"c":1139.875,"h":1140.2,"l":1137.04,"n":231,"o":1137.605,"t":"2026-10-20T18:05:00Z","v":2706,"vw":1139.364619},{"c":1142.065,"h":1142.25,"l":1140.2,"n":268,"o":1140.2,"t":"2026-10-20T18:10:00Z","v":1824,"vw":1141.15316},{"c":1141.815,"h":1142.07,"l":1140.95,"n":204,"o":1142.07,"t":"2026-10-20T18:15:00Z","v":1555,"vw":1141.662959},{"c":1141.0299,"h":1142.2499,"l":1141.0299,"n":197,"o":1141.54,"t":"2026-10-20T18:20:00Z","v":1512,"vw":1141.633118},{"c":1142.325,"h":1142.63,"l":1141.46,"n":171,"o":1141.625,"t":"2026-10-20T18:25:00Z","v":4763,"vw":1141.887644},{"c":1143.34,"h":1143.34,"l":1141.81,"n":238,"o":1142.325,"t":"2026-10-20T18:30:00Z","v":1925,"vw":1142.691116},{"c":1141.32,"h":1142.86,"l":1141.32,"n":193,"o":1142.855,"t":"2026-10-20T18:35:00Z","v":1152,"vw":1142.13433},{"c":1140.03,"h":1141.38,"l":1140.02,"n":165,"o":1140.885,"t":"2026-10-20T18:40:00Z","v":1378,"vw":1140.707897},{"c":1142.135,"h":1142.24,"l":1140.315,"n":322,"o":1140.315,"t":"2026-10-20T18:45:00Z","v":2781,"vw":1141.047843},{"c":1141.7425,"h":1142.14,"l":1141.165,"n":189,"o":1142.135,"t":"2026-10-20T18:50:00Z","v":2831,"vw":1141.932936},{"c":1142,"h":1142.32,"l":1140.75,"n":252,"o":1142.32,"t":"2026-10-20T18:55:00Z","v":1479,"vw":1141.25344},{"c":1142.86,"h":1143.1,"l":1141.6,"n":362,"o":1142.05,"t":"2026-10-20T19:00:00Z","v":4459,"vw":1142.25011},{"c":1143.23,"h":1143.61,"l":1142.86,"n":277,"o":1142.86,"t":"2026-10-20T19:05:00Z","v":1924,"vw":1143.292621},{"c":1142.5,"h":1143.56,"l":1142.44,"n":260,"o":1143.225,"t":"2026-10-20T19:10:00Z","v":2338,"vw":1142.967809},{"c":1143.73,"h":1143.73,"l":1142.1,"n":229,"o":1142.61,"t":"2026-10-20T19:15:00Z","v":2415,"vw":1142.543959},{"c":1144.1,"h":1144.23,"l":1143.06,"n":364,"o":1143.75,"t":"2026-10-20T19:20:00Z","v":10056,"vw":1143.793183},{"c":1143.04,"h":1144.19,"l":1142.96,"n":571,"o":1144.19,"t":"2026-10-20T19:25:00Z","v":10651,"vw":1143.44755},{"c":1142.89,"h":1144.36,"l":1142.62,"n":541,"o":1143.18,"t":"2026-10-20T19:30:00Z","v":5352,"vw":1143.720977},{"c":1141,"h":1142.63,"l":1140.28,"n":302,"o":1142.63,"t":"2026-10-20T19:35:00Z","v":2274,"vw":1141.400728},{"c":1138.945,"h":1141.41,"l":1138.82,"n":436,"o":1141.3,"t":"2026-10-20T19:40:00Z","v":4875,"vw":1140.777106},{"c":1137.5,"h":1139.8,"l":1136.73,"n":554,"o":1139.385,"t":"2026-10-20T19:45:00Z","v":6733,"vw":1138.371769},{"c":1140.01,"h":1140.78,"l":1137.26,"n":1004,"o":1137.26,"t":"2026-10-20T19:50:00Z","v":9792,"vw":1139.298473},{"c":1143.06,"h":1143.06,"l":1138.75,"n":2979,"o":1139.89,"t":"2026-10-20T19:55:00Z","v":40364,"vw":1141.114646},{"c":1143.06,"h":1143.06,"l":1142.995,"n":67,"o":1142.995,"t":"2026-10-20T20:00:00Z","v":49833,"vw":1143.059952},{"c":1141.92,"h":1141.92,"l":1141.92,"n":2,"o":1141.92,"t":"2026-10-20T20:05:00Z","v":11,"vw":1141.92},{"c":1143.06,"h":1143.06,"l":1143.06,"n":1,"o":1143.06,"t":"2026-10-20T20:30:00Z","v":103,"vw":1143.06},{"c":1143.06,"h":1143.06,"l":1143.06,"n":3,"o":1143.06,"t":"2026-10-20T23:35:00Z","v":25,"vw":1143.06},{"c":1137.7,"h":1137.7,"l":1137.7,"n":1,"o":1137.7,"t":"2026-10-21T08:55:00Z","v":10,"vw":1137.7},{"c":1144.9,"h":1144.95,"l":1144.9,"n":5,"o":1144.95,"t":"2026-10-21T13:10:00Z","v":24,"vw":1144.925},{"c":1147.94,"h":1152.7,"l":1145.18,"n":200,"o":1148.94,"t":"2026-10-21T13:30:00Z","v":2268,"vw":1148.611046},{"c":1150.44,"h":1153.49,"l":1147.045,"n":133,"o":1149.07,"t":"2026-10-21T13:35:00Z","v":790,"vw":1151.497341},{"c":1150.78,"h":1154.845,"l":1150.43,"n":262,"o":1150.585,"t":"2026-10-21T13:40:00Z","v":1624,"vw":1152.696016},{"c":1151.86,"h":1154.33,"l":1151.425,"n":323,"o":1151.605,"t":"2026-10-21T13:45:00Z","v":1946,"vw":1152.970683},{"c":1152.65,"h":1152.65,"l":1150.67,"n":233,"o":1151.86,"t":"2026-10-21T13:50:00Z","v":1929,"vw":1152.225765},{"c":1149.62,"h":1153.88,"l":1148.02,"n":401,"o":1153.88,"t":"2026-10-21T13:55:00Z","v":4317,"vw":1151.383403},{"c":1142.12,"h":1149.6497,"l":1142.12,"n":339,"o":1149.505,"t":"2026-10-21T14:00:00Z","v":3257,"vw":1146.618518},{"c":1140.015,"h":1143.2,"l":1139.29,"n":293,"o":1142.11,"t":"2026-10-21T14:05:00Z","v":2204,"vw":1141.988279},{"c":1141.77,"h":1144.0099,"l":1139.54,"n":270,"o":1141.22,"t":"2026-10-21T14:10:00Z","v":3237,"vw":1141.563029},{"c":1139.735,"h":1144,"l":1137.5301,"n":482,"o":1141.77,"t":"2026-10-21T14:15:00Z","v":5851,"vw":1139.762405},{"c":1137.78,"h":1140.55,"l":1137.62,"n":277,"o":1138.5,"t":"2026-10-21T14:20:00Z","v":2520,"vw":1139.152129},{"c":1134.64,"h":1138.335,"l":1134.64,"n":338,"o":1138.335,"t":"2026-10-21T14:25:00Z","v":1764,"vw":1136.232924},{"c":1133.575,"h":1135.19,"l":1132.2981,"n":335,"o":1134.63,"t":"2026-10-21T14:30:00Z","v":2287,"vw":1133.783532},{"c":1135.34,"h":1135.78,"l":1132.92,"n":502,"o":1133.655,"t":"2026-10-21T14:35:00Z","v":4548,"vw":1134.573933},{"c":1137.055,"h":1137.09,"l":1134.34,"n":309,"o":1135.255,"t":"2026-10-21T14:40:00Z","v":3046,"vw":1136.07671},{"c":1139.475,"h":1140.5479,"l":1136.865,"n":384,"o":1136.865,"t":"2026-10-21T14:45:00Z","v":3278,"vw":1138.917278},{"c":1134.84,"h":1139.18,"l":1133.7001,"n":213,"o":1139.18,"t":"2026-10-21T14:50:00Z","v":2445,"vw":1136.079262},{"c":1134.05,"h":1135.68,"l":1132.5228,"n":355,"o":1134.84,"t":"2026-10-21T14:55:00Z","v":3827,"vw":1134.107889},{"c":1135.925,"h":1135.925,"l":1133.41,"n":263,"o":1133.63,"t":"2026-10-21T15:00:00Z","v":2350,"vw":1134.431162},{"c":1136.785,"h":1138.29,"l":1136.12,"n":350,"o":1136.12,"t":"2026-10-21T15:05:00Z","v":2710,"vw":1137.444732},{"c":1135.27,"h":1137.136,"l":1134.91,"n":198,"o":1137.136,"t":"2026-10-21T15:10:00Z","v":1678,"vw":1135.821072},{"c":1138.415,"h":1139.06,"l":1135.04,"n":382,"o":1135.04,"t":"2026-10-21T15:15:00Z","v":3945,"vw":1136.480106},{"c":1139.67,"h":1140.18,"l":1136.5,"n":350,"o":1138.415,"t":"2026-10-21T15:20:00Z","v":4534,"vw":1138.940364},{"c":1138.95,"h":1141.01,"l":1138.54,"n":279,"o":1139.68,"t":"2026-10-21T15:25:00Z","v":1915,"vw":1139.769215},{"c":1136.3,"h":1139.06,"l":1135.38,"n":219,"o":1139.035,"t":"2026-10-21T15:30:00Z","v":1721,"vw":1136.732554},{"c":1136.54,"h":1137.275,"l":1135.38,"n":275,"o":1136.3,"t":"2026-10-21T15:35:00Z","v":2830,"vw":1136.181554},{"c":1137.86,"h":1137.98,"l":1136.35,"n":266,"o":1137.005,"t":"2026-10-21T15:40:00Z","v":2350,"vw":1137.164528},{"c":1137.585,"h":1139.0299,"l":1136.4401,"n":225,"o":1138.695,"t":"2026-10-21T15:45:00Z","v":1597,"vw":1138.343399},{"c":1138.34,"h":1138.34,"l":1137.1,"n":178,"o":1137.345,"t":"2026-10-21T15:50:00Z","v":1447,"vw":1137.699347},{"c":1138.19,"h":1138.4,"l":1137.38,"n":224,"o":1138.4,"t":"2026-10-21T15:55:00Z","v":1726,"vw":1137.853635},{"c":1137.215,"h":1138.34,"l":1137.21,"n":125,"o":1137.58,"t":"2026-10-21T16:00:00Z","v":921,"vw":1137.569101},{"c":1133.8711,"h":1137.51,"l":1133.8711,"n":211,"o":1136.98,"t":"2026-10-21T16:05:00Z","v":1723,"vw":1135.903012},{"c":1134.83,"h":1135.77,"l":1134.26,"n":172,"o":1134.26,"t":"2026-10-21T16:10:00Z","v":2094,"vw":1134.962622},{"c":1136.65,"h":1137.37,"l":1135.62,"n":157,"o":1135.62,"t":"2026-10-21T16:15:00Z","v":1219,"vw":1136.541743},{"c":1136.3421,"h":1137.95,"l":1136.3421,"n":158,"o":1136.98,"t":"2026-10-21T16:20:00Z","v":1387,"vw":1137.02796},{"c":1136.22,"h":1136.62,"l":1135,"n":165,"o":1136.545,"t":"2026-10-21T16:25:00Z","v":1283,"vw":1136.063275},{"c":1135.93,"h":1136.46,"l":1135.32,"n":353,"o":1136.22,"t":"2026-10-21T16:30:00Z","v":4281,"vw":1135.889681},{"c":1138.99,"h":1139.32,"l":1134.55,"n":350,"o":1135.64,"t":"2026-10-21T16:35:00Z","v":4107,"vw":1136.340655},{"c":1136.57,"h":1138.855,"l":1135.33,"n":237,"o":1138.73,"t":"2026-10-21T16:40:00Z","v":2553,"vw":1136.679799},{"c":1136.235,"h":1137.32,"l":1135.13,"n":132,"o":1136.575,"t":"2026-10-21T16:45:00Z","v":1450,"vw":1136.148458},{"c":1135.2,"h":1136.235,"l":1134.67,"n":259,"o":1136.235,"t":"2026-10-21T16:50:00Z","v":2811,"vw":1135.502264},{"c":1136.49,"h":1136.49,"l":1134.87,"n":211,"o":1135.325,"t":"2026-10-21T16:55:00Z","v":2153,"vw":1135.639372},{"c":1135.465,"h":1136.645,"l":1134.585,"n":234,"o":1136.35,"t":"2026-10-21T17:00:00Z","v":2225,"vw":1135.464215},{"c":1136.32,"h":1136.4,"l":1135.08,"n":208,"o":1135.14,"t":"2026-10-21T17:05:00Z","v":1631,"vw":1135.798268},{"c":1135.935,"h":1136.31,"l":1135.055,"n":262,"o":1136.21,"t":"2026-10-21T17:10:00Z","v":3101,"vw":1135.489014},{"c":1134.665,"h":1135.93,"l":1134.22,"n":279,"o":1135.93,"t":"2026-10-21T17:15:00Z","v":3741,"vw":1135.049543},{"c":1132.88,"h":1134.515,"l":1131.47,"n":702,"o":1134.46,"t":"2026-10-21T17:20:00Z","v":18390,"vw":1132.167605},{"c":1132.275,"h":1133.7,"l":1132.23,"n":275,"o":1132.88,"t":"2026-10-21T17:25:00Z","v":4143,"vw":1132.925955},{"c":1133.69,"h":1133.84,"l":1131.7,"n":301,"o":1132.45,"t":"2026-10-21T17:30:00Z","v":3111,"vw":1132.6498},{"c":1134.95,"h":1135.52,"l":1133.67,"n":245,"o":1134.03,"t":"2026-10-21T17:35:00Z","v":1967,"vw":1134.683088},{"c":1136.54,"h":1136.73,"l":1134.715,"n":269,"o":1134.715,"t":"2026-10-21T17:40:00Z","v":2328,"vw":1135.934695},{"c":1137.65,"h":1138.09,"l":1136.72,"n":243,"o":1136.72,"t":"2026-10-21T17:45:00Z","v":2550,"vw":1137.479248},{"c":1137.66,"h":1138.05,"l":1136.815,"n":343,"o":1137.85,"t":"2026-10-21T17:50:00Z","v":2729,"vw":1137.386055},{"c":1137.38,"h":1138.545,"l":1136.81,"n":197,"o":1137.505,"t":"2026-10-21T17:55:00Z","v":1363,"vw":1137.767722},{"c":1136.355,"h":1137.59,"l":1136.3,"n":233,"o":1136.81,"t":"2026-10-21T18:00:00Z","v":3856,"vw":1136.55845},{"c":1136.36,"h":1136.39,"l":1135.31,"n":358,"o":1135.95,"t":"2026-10-21T18:05:00Z","v":3717,"vw":1135.96041},{"c":1135.6,"h":1137.205,"l":1135.6,"n":208,"o":1135.975,"t":"2026-10-21T18:10:00Z","v":1443,"vw":1136.6629},{"c":1135.41,"h":1136.15,"l":1135.17,"n":268,"o":1135.6,"t":"2026-10-21T18:15:00Z","v":2048,"vw":1135.597363},{"c":1134.985,"h":1136.22,"l":1134.985,"n":310,"o":1135.28,"t":"2026-10-21T18:20:00Z","v":1891,"vw":1135.642949},{"c":1134.425,"h":1135.18,"l":1133.11,"n":433,"o":1135.0325,"t":"2026-10-21T18:25:00Z","v":9724,"vw":1133.843417},{"c":1134.65,"h":1135,"l":1133.87,"n":238,"o":1134.425,"t":"2026-10-21T18:30:00Z","v":2012,"vw":1134.561241},{"c":1134.12,"h":1134.84,"l":1133.79,"n":290,"o":1134.395,"t":"2026-10-21T18:35:00Z","v":2229,"vw":1134.265262},{"c":1134.53,"h":1135.63,"l":1134.21,"n":292,"o":1134.29,"t":"2026-10-21T18:40:00Z","v":2069,"vw":1134.746852},{"c":1134.01,"h":1135.57,"l":1133.18,"n":347,"o":1134.31,"t":"2026-10-21T18:45:00Z","v":2365,"vw":1134.642007},{"c":1129.82,"h":1133.85,"l":1129.82,"n":295,"o":1133.85,"t":"2026-10-21T18:50:00Z","v":2633,"vw":1131.777925},{"c":1127.79,"h":1129.81,"l":1127.16,"n":353,"o":1129.81,"t":"2026-10-21T18:55:00Z","v":3784,"vw":1127.971709},{"c":1123.645,"h":1126.8275,"l":1122.51,"n":465,"o":1126.73,"t":"2026-10-21T19:00:00Z","v":4412,"vw":1124.682389},{"c":1124.13,"h":1126.76,"l":1123.635,"n":251,"o":1123.645,"t":"2026-10-21T19:05:00Z","v":2280,"vw":1125.016344},{"c":1125.06,"h":1125.4564,"l":1122.75,"n":222,"o":1124.14,"t":"2026-10-21T19:10:00Z","v":1867,"vw":1124.373832},{"c":1126.0475,"h":1126.95,"l":1124.66,"n":520,"o":1124.665,"t":"2026-10-21T19:15:00Z","v":8039,"vw":1125.996096},{"c":1125.155,"h":1126.925,"l":1123.82,"n":651,"o":1125.985,"t":"2026-10-21T19:20:00Z","v":10085,"vw":1125.744757},{"c":1126.595,"h":1126.93,"l":1124.95,"n":591,"o":1124.95,"t":"2026-10-21T19:25:00Z","v":8558,"vw":1125.919815},{"c":1125.75,"h":1126.94,"l":1125.63,"n":435,"o":1126.565,"t":"2026-10-21T19:30:00Z","v":3304,"vw":1126.407745},{"c":1124.54,"h":1126.48,"l":1124.41,"n":452,"o":1125.75,"t":"2026-10-21T19:35:00Z","v":3863,"vw":1125.286264},{"c":1125.16,"h":1125.26,"l":1123.31,"n":550,"o":1125.07,"t":"2026-10-21T19:40:00Z","v":4407,"vw":1124.44472},{"c":1125.43,"h":1126.09,"l":1124.95,"n":546,"o":1124.98,"t":"2026-10-21T19:45:00Z","v":5664,"vw":1125.572036},{"c":1127.66,"h":1129.085,"l":1124.96,"n":969,"o":1125.8,"t":"2026-10-21T19:50:00Z","v":8729,"vw":1127.499892},{"c":1129.02,"h":1129.67,"l":1126.91,"n":2740,"o":1127.79,"t":"2026-10-21T19:55:00Z","v":30990,"vw":1128.207332},{"c":1129.38,"h":1129.38,"l":1129.38,"n":86,"o":1129.38,"t":"2026-10-21T20:00:00Z","v":62751,"vw":1129.38},{"c":1129.38,"h":1129.38,"l":1129.38,"n":1,"o":1129.38,"t":"2026-10-21T20:35:00Z","v":136,"vw":1129.38},{"c":1126.99,"h":1126.99,"l":1126.99,"n":5,"o":1126.99,"t":"2026-10-22T12:15:00Z","v":24,"vw":1126.99},{"c":1126.99,"h":1126.99,"l":1126.99,"n":3,"o":1126.99,"t":"2026-10-22T12:20:00Z","v":17,"vw":1126.99},{"c":1122.02,"h":1122.02,"l":1122.02,"n":3,"o":1122.02,"t":"2026-10-22T12:35:00Z","v":24,"vw":1122.02},{"c":1126.01,"h":1126.01,"l":1122,"n":3,"o":1122,"t":"2026-10-22T13:15:00Z","v":22,"vw":1124.005},{"c":1122.52,"h":1123.95,"l":1114,"n":311,"o":1122.07,"t":"2026-10-22T13:30:00Z","v":5360,"vw":1119.949689},{"c":1125.88,"h":1128.66,"l":1123.48,"n":180,"o":1124.225,"t":"2026-10-22T13:35:00Z","v":2774,"vw":1126.091424},{"c":1116.96,"h":1127.04,"l":1116.96,"n":350,"o":1123.81,"t":"2026-10-22T13:40:00Z","v":3397,"vw":1122.327913},{"c":1109.245,"h":1120.45,"l":1109.245,"n":572,"o":1118.27,"t":"2026-10-22T13:45:00Z","v":7026,"vw":1116.311408},{"c":1110.18,"h":1110.18,"l":1105.255,"n":385,"o":1110.06,"t":"2026-10-22T13:50:00Z","v":5278,"vw":1107.9536},{"c":1110.61,"h":1112.3299,"l":1107.25,"n":365,"o":1110,"t":"2026-10-22T13:55:00Z","v":2926,"vw":1110.009282},{"c":1113.33,"h":1113.49,"l":1109.65,"n":374,"o":1110.96,"t":"2026-10-22T14:00:00Z","v":3523,"vw":1111.442076},{"c":1113.03,"h":1115.11,"l":1111.04,"n":422,"o":1113.35,"t":"2026-10-22T14:05:00Z","v":3476,"vw":1113.435867},{"c":1118.57,"h":1119.36,"l":1113.665,"n":385,"o":1113.701,"t":"2026-10-22T14:10:00Z","v":5598,"vw":1115.731539},{"c":1122.63,"h":1126.3975,"l":1118.52,"n":662,"o":1118.58,"t":"2026-10-22T14:15:00Z","v":8079,"vw":1122.201581},{"c":1124.665,"h":1127.77,"l":1122.31,"n":521,"o":1122.31,"t":"2026-10-22T14:20:00Z","v":5205,"vw":1124.45453},{"c":1117.79,"h":1124.73,"l":1117.07,"n":650,"o":1124.19,"t":"2026-10-22T14:25:00Z","v":12980,"vw":1122.295772},{"c":1119.605,"h":1120.44,"l":1117.07,"n":441,"o":1118.17,"t":"2026-10-22T14:30:00Z","v":4285,"vw":1118.81057},{"c":1117.59,"h":1119.61,"l":1116.53,"n":393,"o":1119.595,"t":"2026-10-22T14:35:00Z","v":2914,"vw":1117.87059},{"c":1118.91,"h":1120.35,"l":1116.56,"n":477,"o":1117.5225,"t":"2026-10-22T14:40:00Z","v":5702,"vw":1118.877695},{"c":1117.305,"h":1119.47,"l":1116.73,"n":643,"o":1118.47,"t":"2026-10-22T14:45:00Z","v":9820,"vw":1118.228736},{"c":1117.115,"h":1119.97,"l":1116.4,"n":622,"o":1117.1,"t":"2026-10-22T14:50:00Z","v":9458,"vw":1118.069761},{"c":1118.495,"h":1118.82,"l":1115.92,"n":554,"o":1117.2894,"t":"2026-10-22T14:55:00Z","v":7403,"vw":1117.539695},{"c":1111.301,"h":1119.03,"l":1110.99,"n":473,"o":1118.495,"t":"2026-10-22T15:00:00Z","v":4641,"vw":1113.701135},{"c":1114.24,"h":1115.53,"l":1111.69,"n":371,"o":1111.69,"t":"2026-10-22T15:05:00Z","v":5380,"vw":1113.017273},{"c":1114.46,"h":1115.94,"l":1113.42,"n":238,"o":1114.14,"t":"2026-10-22T15:10:00Z","v":1851,"vw":1114.314368},{"c":1114.725,"h":1117.9686,"l":1113.64,"n":347,"o":1114.465,"t":"2026-10-22T15:15:00Z","v":2752,"vw":1114.954879},{"c":1116.4,"h":1117.47,"l":1114.75,"n":238,"o":1115.545,"t":"2026-10-22T15:20:00Z","v":1558,"vw":1116.370284},{"c":1118.06,"h":1118.23,"l":1116.13,"n":241,"o":1116.13,"t":"2026-10-22T15:25:00Z","v":1885,"vw":1117.035032},{"c":1121.655,"h":1122.44,"l":1117,"n":535,"o":1118.17,"t":"2026-10-22T15:30:00Z","v":6563,"vw":1119.949813},{"c":1118.41,"h":1123.71,"l":1117.52,"n":671,"o":1121.74,"t":"2026-10-22T15:35:00Z","v":8759,"vw":1121.131862},{"c":1118.16,"h":1119.5,"l":1117.26,"n":320,"o":1118.42,"t":"2026-10-22T15:40:00Z","v":4011,"vw":1118.176379},{"c":1115.73,"h":1118.315,"l":1115.23,"n":361,"o":1118.16,"t":"2026-10-22T15:45:00Z","v":3106,"vw":1117.040843},{"c":1115.33,"h":1116.07,"l":1114.36,"n":392,"o":1115.72,"t":"2026-10-22T15:50:00Z","v":3563,"vw":1115.325029},{"c":1116.65,"h":1118.3385,"l":1115.58,"n":273,"o":1115.58,"t":"2026-10-22T15:55:00Z","v":2144,"vw":1116.877308},{"c":1117.825,"h":1117.99,"l":1116.27,"n":388,"o":1117.075,"t":"2026-10-22T16:00:00Z","v":4054,"vw":1117.345231},{"c":1117.93,"h":1118.52,"l":1116.73,"n":338,"o":1117.83,"t":"2026-10-22T16:05:00Z","v":3835,"vw":1117.707273},{"c":1116.715,"h":1118.21,"l":1116.49,"n":455,"o":1117.96,"t":"2026-10-22T16:10:00Z","v":3233,"vw":1117.375901},{"c":1119.115,"h":1119.6499,"l":1117.215,"n":368,"o":1117.215,"t":"2026-10-22T16:15:00Z","v":6004,"vw":1118.327473},{"c":1118.425,"h":1119.115,"l":1117.84,"n":335,"o":1119.115,"t":"2026-10-22T16:20:00Z","v":2275,"vw":1118.555974},{"c":1117.12,"h":1118.85,"l":1116.93,"n":427,"o":1118.355,"t":"2026-10-22T16:25:00Z","v":5262,"vw":1117.595927},{"c":1115.31,"h":1118.01,"l":1115.31,"n":410,"o":1117.255,"t":"2026-10-22T16:30:00Z","v":3750,"vw":1116.848418},{"c":1116.24,"h":1116.42,"l":1114.61,"n":480,"o":1115.44,"t":"2026-10-22T16:35:00Z","v":5771,"vw":1115.173688},{"c":1116.97,"h":1118.3325,"l":1115.85,"n":482,"o":1116.02,"t":"2026-10-22T16:40:00Z","v":6652,"vw":1116.712669},{"c":1116.21,"h":1117.1025,"l":1114.65,"n":530,"o":1116.97,"t":"2026-10-22T16:45:00Z","v":4550,"vw":1115.997231},{"c":1117.1751,"h":1117.225,"l":1115.67,"n":330,"o":1116.2,"t":"2026-10-22T16:50:00Z","v":2937,"vw":1116.35882},{"c":1116.595,"h":1117.2025,"l":1115.28,"n":507,"o":1117.185,"t":"2026-10-22T16:55:00Z","v":5767,"vw":1116.181061},{"c":1117.362,"h":1118.22,"l":1115.62,"n":624,"o":1116.595,"t":"2026-10-22T17:00:00Z","v":7336,"vw":1116.850105},{"c":1116.925,"h":1117.575,"l":1116.28,"n":342,"o":1116.61,"t":"2026-10-22T17:05:00Z","v":1873,"vw":1116.854918},{"c":1117.54,"h":1118,"l":1116.02,"n":315,"o":1117.22,"t":"2026-10-22T17:10:00Z","v":1998,"vw":1117.001508},{"c":1118.27,"h":1120.23,"l":1116.76,"n":432,"o":1117.11,"t":"2026-10-22T17:15:00Z","v":6025,"vw":1118.296637},{"c":1119.28,"h":1119.86,"l":1118.29,"n":339,"o":1118.77,"t":"2026-10-22T17:20:00Z","v":3276,"vw":1118.883418},{"c":1118.85,"h":1119.29,"l":1117.88,"n":259,"o":1119.285,"t":"2026-10-22T17:25:00Z","v":1738,"vw":1118.496667},{"c":1118.1,"h":1119.465,"l":1118.1,"n":229,"o":1119.465,"t":"2026-10-22T17:30:00Z","v":2183,"vw":1118.645358},{"c":1119.45,"h":1119.81,"l":1117.96,"n":365,"o":1118.405,"t":"2026-10-22T17:35:00Z","v":3750,"vw":1118.902978},{"c":1118.605,"h":1120.055,"l":1117.53,"n":353,"o":1119.45,"t":"2026-10-22T17:40:00Z","v":2943,"vw":1118.603281},{"c":1117.83,"h":1118.545,"l":1117.16,"n":370,"o":1118.54,"t":"2026-10-22T17:45:00Z","v":2449,"vw":1117.808562},{"c":1119.31,"h":1119.31,"l":1117.23,"n":477,"o":1118.445,"t":"2026-10-22T17:50:00Z","v":6807,"vw":1118.052721},{"c":1120.39,"h":1122.6,"l":1119.5,"n":407,"o":1119.63,"t":"2026-10-22T17:55:00Z","v":6893,"vw":1120.632678},{"c":1118.035,"h":1120.085,"l":1118.035,"n":386,"o":1120.01,"t":"2026-10-22T18:00:00Z","v":5389,"vw":1119.068213},{"c":1119.46,"h":1119.68,"l":1117.04,"n":391,"o":1118.035,"t":"2026-10-22T18:05:00Z","v":6975,"vw":1117.994742},{"c":1120.26,"h":1120.6125,"l":1119.45,"n":151,"o":1119.45,"t":"2026-10-22T18:10:00Z","v":922,"vw":1119.977402},{"c":1120.37,"h":1120.73,"l":1119.68,"n":335,"o":1119.69,"t":"2026-10-22T18:15:00Z","v":2664,"vw":1120.074482},{"c":1122.44,"h":1122.75,"l":1119.9,"n":521,"o":1120.37,"t":"2026-10-22T18:20:00Z","v":8761,"vw":1121.099516},{"c":1121.08,"h":1122.79,"l":1120.2275,"n":498,"o":1122.44,"t":"2026-10-22T18:25:00Z","v":6706,"vw":1121.812111},{"c":1121.765,"h":1122.43,"l":1120.06,"n":355,"o":1120.8,"t":"2026-10-22T18:30:00Z","v":3006,"vw":1121.017253},{"c":1122.735,"h":1123.915,"l":1121.26,"n":487,"o":1121.61,"t":"2026-10-22T18:35:00Z","v":3686,"vw":1122.170401},{"c":1122.95,"h":1124.525,"l":1122.76,"n":249,"o":1123.64,"t":"2026-10-22T18:40:00Z","v":3013,"vw":1123.397486},{"c":1124.87,"h":1125.195,"l":1123.1225,"n":248,"o":1123.18,"t":"2026-10-22T18:45:00Z","v":2053,"vw":1123.757865},{"c":1127.79,"h":1127.79,"l":1123.01,"n":446,"o":1124.87,"t":"2026-10-22T18:50:00Z","v":4364,"vw":1124.210668},{"c":1127.205,"h":1127.79,"l":1126.445,"n":271,"o":1127.79,"t":"2026-10-22T18:55:00Z","v":1931,"vw":1127.037065},{"c":1127.345,"h":1128.19,"l":1126.14,"n":261,"o":1127.79,"t":"2026-10-22T19:00:00Z","v":2606,"vw":1126.986885},{"c":1131.37,"h":1131.63,"l":1126.7272,"n":567,"o":1127.53,"t":"2026-10-22T19:05:00Z","v":7044,"vw":1128.885287},{"c":1130.5,"h":1132.52,"l":1129.955,"n":526,"o":1131.39,"t":"2026-10-22T19:10:00Z","v":4032,"vw":1131.515758},{"c":1132.9,"h":1132.9,"l":1130.5,"n":456,"o":1130.5,"t":"2026-10-22T19:15:00Z","v":3179,"vw":1131.237514},{"c":1132.16,"h":1133.79,"l":1130.93,"n":489,"o":1132.9,"t":"2026-10-22T19:20:00Z","v":4214,"vw":1132.020496},{"c":1134.39,"h":1134.795,"l":1131.85,"n":730,"o":1132.16,"t":"2026-10-22T19:25:00Z","v":6953,"vw":1132.712934},{"c":1137.39,"h":1137.87,"l":1134.3875,"n":578,"o":1134.39,"t":"2026-10-22T19:30:00Z","v":4036,"vw":1135.894488},{"c":1137.78,"h":1139.2,"l":1136.485,"n":815,"o":1137.75,"t":"2026-10-22T19:35:00Z","v":7040,"vw":1137.755516},{"c":1138.49,"h":1139.26,"l":1136.79,"n":1065,"o":1138.08,"t":"2026-10-22T19:40:00Z","v":19196,"vw":1137.910264},{"c":1140.225,"h":1141.42,"l":1137.865,"n":1089,"o":1138.03,"t":"2026-10-22T19:45:00Z","v":12767,"vw":1139.407081},{"c":1140.98,"h":1144.41,"l":1139.63,"n":1218,"o":1140.66,"t":"2026-10-22T19:50:00Z","v":15783,"vw":1141.881059},{"c":1142.25,"h":1142.69,"l":1140.44,"n":3042,"o":1140.725,"t":"2026-10-22T19:55:00Z","v":42690,"vw":1141.705324},{"c":1141.74,"h":1141.74,"l":1141.74,"n":83,"o":1141.74,"t":"2026-10-22T20:00:00Z","v":55920,"vw":1141.74},{"c":1122.68,"h":1122.68,"l":1122.68,"n":1,"o":1122.68,"t":"2026-10-22T20:10:00Z","v":45,"vw":1122.68},{"c":1141.74,"h":1141.74,"l":1141.74,"n":1,"o":1141.74,"t":"2026-10-22T20:35:00Z","v":501,"vw":1141.74},{"c":1143.91,"h":1143.91,"l":1140.47,"n":13,"o":1140.47,"t":"2026-10-22T20:40:00Z","v":93,"vw":1142.24931},{"c":1141.74,"h":1141.74,"l":1141.74,"n":1,"o":1141.74,"t":"2026-10-22T22:25:00Z","v":24,"vw":1141.74}],"history":[{"c":1386.86,"h":1406.07,"l":1375.055,"n":10883,"o":1400,"t":"2024-10-21T04:00:00Z","v":152846,"vw":1387.080686},{"c":1350.41,"h":1378.83,"l":1337.25,"n":14314,"o":1378.83,"t":"2024-10-22T04:00:00Z","v":206140,"vw":1352.51363},{"c":1357.59,"h":1367.205,"l":1349.535,"n":10104,"o":1350.41,"t":"2024-10-23T04:00:00Z","v":143242,"vw":1359.227651},{"c":1345.56,"h":1369.37,"l":1343.13,"n":8692,"o":1361.12,"t":"2024-10-24T04:00:00Z","v":120518,"vw":1348.243448},{"c":1354.83,"h":1363.335,"l":1345.04,"n":9084,"o":1355.02,"t":"2024-10-25T04:00:00Z","v":133470,"vw":1354.444984},{"c":1339.08,"h":1363.78,"l":1337.43,"n":12078,"o":1363.78,"t":"2024-10-28T04:00:00Z","v":169978,"vw":1344.147339},{"c":1336.17,"h":1342,"l":1326.52,"n":10651,"o":1331.66,"t":"2024-10-29T04:00:00Z","v":162821,"vw":1336.208432},{"c":1329.63,"h":1344.55,"l":1328,"n":12806,"o":1328.95,"t":"2024-10-30T04:00:00Z","v":219089,"vw":1333.938566},{"c":1302.3,"h":1330.24,"l":1300.03,"n":14921,"o":1325,"t":"2024-10-31T04:00:00Z","v":268507,"vw":1305.230233},{"c":1304.5,"h":1317.415,"l":1300,"n":13232,"o":1307.81,"t":"2024-11-01T04:00:00Z","v":217997,"vw":1305.474119},{"c":1315.39,"h":1321.9199,"l":1306.77,"n":11258,"o":1308.93,"t":"2024-11-04T05:00:00Z","v":179590,"vw":1314.725914},{"c":1337.6,"h":1339,"l":1318,"n":9436,"o":1322.38,"t":"2024-11-05T05:00:00Z","v":166589,"vw":1332.769059},{"c":1382.6,"h":1400,"l":1366.635,"n":20629,"o":1398,"t":"2024-11-06T05:00:00Z","v":397080,"vw":1380.261403},{"c":1329.39,"h":1359.9,"l":1306.03,"n":25356,"o":1347,"t":"2024-11-07T05:00:00Z","v":509733,"vw":1328.709281},{"c":1350.98,"h":1370.11,"l":1327.87,"n":18332,"o":1327.87,"t":"2024-11-08T05:00:00Z","v":245524,"vw":1352.260024},{"c":1374.76,"h":1384.68,"l":1360.29,"n":13734,"o":1361.04,"t":"2024-11-11T05:00:00Z","v":214600,"vw":1373.931115},{"c":1355.42,"h":1380.63,"l":1344.03,"n":16088,"o":1378.09,"t":"2024-11-12T05:00:00Z","v":266142,"vw":1354.928643},{"c":1363,"h":1377.46,"l":1354.14,"n":12242,"o":1361.93,"t":"2024-11-13T05:00:00Z","v":227505,"vw":1364.014238},{"c":1271.71,"h":1355.12,"l":1257.97,"n":30273,"o":1355.12,"t":"2024-11-14T05:00:00Z","v":667537,"vw":1287.370504},{"c":1254.16,"h":1279.47,"l":1240.2,"n":27670,"o":1265.43,"t":"2024-11-15T05:00:00Z","v":481098,"vw":1255.148199},{"c":1252.35,"h":1266.21,"l":1242.99,"n":17459,"o":1260.96,"t":"2024-11-18T05:00:00Z","v":268286,"vw":1252.394911},{"c":1250.62,"h":1257.37,"l":1246.205,"n":16999,"o":1250.89,"t":"2024-11-19T05:00:00Z","v":319335,"vw":1251.532482},{"c":1293.11,"h":1297.97,"l":1250.26,"n":21807,"o":1263.13,"t":"2024-11-20T05:00:00Z","v":377223,"vw":1283.899235},{"c":1240.13,"h":1311.01,"l":1237.46,"n":27284,"o":1305.2,"t":"2024-11-21T05:00:00Z","v":567350,"vw":1257.245369},{"c":1260.32,"h":1266.7799,"l":1230.05,"n":22340,"o":1239,"t":"2024-11-22T05:00:00Z","v":486580,"vw":1255.149285},{"c":1260.98,"h":1268,"l":1248.24,"n":17900,"o":1268,"t":"2024-11-25T05:00:00Z","v":436892,"vw":1259.191058},{"c":1262.61,"h":1273.89,"l":1247.62,"n":17230,"o":1260.95,"t":"2024-11-26T05:00:00Z","v":344856,"vw":1261.541498},{"c":1249.33,"h":1266.5,"l":1244.9407,"n":15002,"o":1262,"t":"2024-11-27T05:00:00Z","v":286357,"vw":1251.612565},{"c":1252.97,"h":1262.8,"l":1240.67,"n":9515,"o":1262.8,"t":"2024-11-29T05:00:00Z","v":171083,"vw":1252.56521},{"c":1260.47,"h":1284.27,"l":1247.47,"n":18793,"o":1265.57,"t":"2024-12-02T05:00:00Z","v":353481,"vw":1263.886445},{"c":1258.71,"h":1265.55,"l":1249.825,"n":11410,"o":1254.66,"t":"2024-12-03T05:00:00Z","v":206829,"vw":1257.771538},{"c":1307.81,"h":1317.59,"l":1257.71,"n":20488,"o":1257.71,"t":"2024-12-04T05:00:00Z","v":348576,"vw":1302.64148},{"c":1292.86,"h":1311.505,"l":1285.3832,"n":15709,"o":1294.35,"t":"2024-12-05T05:00:00Z","v":261544,"vw":1294.921156},{"c":1279.21,"h":1295.29,"l":1268.13,"n":18318,"o":1291.69,"t":"2024-12-06T05:00:00Z","v":289929,"vw":1277.659085},{"c":1258.49,"h":1278.75,"l":1250.485,"n":15228,"o":1278.75,"t":"2024-12-09T05:00:00Z","v":243458,"vw":1259.4068},{"c":1261.57,"h":1268.83,"l":1251.09,"n":12311,"o":1261.9,"t":"2024-12-10T05:00:00Z","v":171117,"vw":1260.967738},{"c":1246.65,"h":1275.37,"l":1245.37,"n":12347,"o":1271.56,"t":"2024-12-11T05:00:00Z","v":220153,"vw":1253.543671},{"c":1240.52,"h":1254,"l":1235.8,"n":19026,"o":1243.81,"t":"2024-12-12T05:00:00Z","v":407653,"vw":1246.211101},{"c":1259.12,"h":1261.65,"l":1234.85,"n":14159,"o":1236.82,"t":"2024-12-13T05:00:00Z","v":235968,"vw":1253.683222},{"c":1280.04,"h":1282.84,"l":1258.175,"n":15783,"o":1263.55,"t":"2024-12-16T05:00:00Z","v":350316,"vw":1277.215411},{"c":1274.24,"h":1278.82,"l":1256.25,"n":15428,"o":1271.38,"t":"2024-12-17T05:00:00Z","v":559972,"vw":1271.350741},{"c":1239,"h":1277.64,"l":1238.395,"n":23655,"o":1265.05,"t":"2024-12-18T05:00:00Z","v":566861,"vw":1252.028087},{"c":1260.12,"h":1266.14,"l":1246.705,"n":20581,"o":1250,"t":"2024-12-19T05:00:00Z","v":454725,"vw":1257.869704},{"c":1276.15,"h":1293.38,"l":1247,"n":20440,"o":1247,"t":"2024-12-20T05:00:00Z","v":608490,"vw":1273.694149},{"c":1290.61,"h":1296.55,"l":1263.825,"n":16804,"o":1269.61,"t":"2024-12-23T05:00:00Z","v":271922,"vw":1282.788846},{"c":1301.66,"h":1301.66,"l":1283.68,"n":6226,"o":1287.15,"t":"2024-12-24T05:00:00Z","v":91517,"vw":1297.552578},{"c":1301.23,"h":1302.49,"l":1291.39,"n":9121,"o":1298.87,"t":"2024-12-26T05:00:00Z","v":108493,"vw":1299.878924},{"c":1290.9,"h":1297.896,"l":1283.66,"n":11785,"o":1289.17,"t":"2024-12-27T05:00:00Z","v":153963,"vw":1289.690693},{"c":1279.91,"h":1287.78,"l":1266.84,"n":12063,"o":1267.31,"t":"2024-12-30T05:00:00Z","v":216618,"vw":1278.892027},{"c":1267.28,"h":1289.18,"l":1261.975,"n":12814,"o":1282.33,"t":"2024-12-31T05:00:00Z","v":256592,"vw":1269.080651},{"c":1254.11,"h":1272.045,"l":1245.335,"n":15273,"o":1271.86,"t":"2025-01-02T05:00:00Z","v":297706,"vw":1255.55269},{"c":1275.56,"h":1282.245,"l":1256.9,"n":13255,"o":1256.9,"t":"2025-01-03T05:00:00Z","v":219743,"vw":1275.469117},{"c":1251.32,"h":1276.84,"l":1245.815,"n":18948,"o":1276.62,"t":"2025-01-06T05:00:00Z","v":363545,"vw":1255.303279},{"c":1252.13,"h":1263.1899,"l":1242.49,"n":12994,"o":1248.86,"t":"2025-01-07T05:00:00Z","v":190939,"vw":1252.532831},{"c":1282.32,"h":1284.2,"l":1240.34,"n":14729,"o":1255.52,"t":"2025-01-08T05:00:00Z","v":319543,"vw":1274.742605},{"c":1262.11,"h":1287.2,"l":1260.46,"n":14190,"o":1273.45,"t":"2025-01-10T05:00:00Z","v":266857,"vw":1267.325724},{"c":1278.46,"h":1280.47,"l":1252.9453,"n":13179,"o":1253.09,"t":"2025-01-13T05:00:00Z","v":221560,"vw":1270.817185},{"c":1300.73,"h":1307.39,"l":1284.1,"n":12148,"o":1285.09,"t":"2025-01-14T05:00:00Z","v":211169,"vw":1298.757042},{"c":1293.53,"h":1315.38,"l":1282.41,"n":14408,"o":1315.22,"t":"2025-01-15T05:00:00Z","v":292124,"vw":1293.723518},{"c":1322.02,"h":1330,"l":1297.33,"n":13026,"o":1298.16,"t":"2025-01-16T05:00:00Z","v":229398,"vw":1319.633307},{"c":1340.02,"h":1341.05,"l":1323.355,"n":11970,"o":1328.2,"t":"2025-01-17T05:00:00Z","v":213229,"vw":1334.969725},{"c":1358.01,"h":1365.5399,"l":1346.86,"n":12891,"o":1357.92,"t":"2025-01-21T05:00:00Z","v":198407,"vw":1357.016279},{"c":1354,"h":1362.99,"l":1343.05,"n":13372,"o":1360,"t":"2025-01-22T05:00:00Z","v":204070,"vw":1353.570008},{"c":1349.98,"h":1379.463,"l":1337.915,"n":12192,"o":1379.14,"t":"2025-01-23T05:00:00Z","v":239558,"vw":1352.779637},{"c":1341.82,"h":1349.52,"l":1336.88,"n":12116,"o":1349.41,"t":"2025-01-24T05:00:00Z","v":185161,"vw":1342.552776},{"c":1344.23,"h":1347.41,"l":1323.99,"n":14132,"o":1328.77,"t":"2025-01-27T05:00:00Z","v":236686,"vw":1338.619496},{"c":1329.48,"h":1353,"l":1320.72,"n":14821,"o":1352.7,"t":"2025-01-28T05:00:00Z","v":214799,"vw":1331.237111},{"c":1338.92,"h":1346.935,"l":1325.59,"n":11327,"o":1325.59,"t":"2025-01-29T05:00:00Z","v":191757,"vw":1340.09373},{"c":1364.89,"h":1367.2699,"l":1345.89,"n":13146,"o":1347,"t":"2025-01-30T05:00:00Z","v":198115,"vw":1361.117525},{"c":1353.34,"h":1371.68,"l":1350.52,"n":11413,"o":1367.75,"t":"2025-01-31T05:00:00Z","v":192054,"vw":1356.779039},{"c":1352.78,"h":1358,"l":1331.61,"n":21182,"o":1333.59,"t":"2025-02-03T05:00:00Z","v":359089,"vw":1349.255875},{"c":1307.66,"h":1362.16,"l":1253.46,"n":24395,"o":1253.46,"t":"2025-02-04T05:00:00Z","v":544056,"vw":1316.27448},{"c":1291.51,"h":1314.305,"l":1276.475,"n":20811,"o":1313.56,"t":"2025-02-05T05:00:00Z","v":373348,"vw":1293.123159},{"c":1299.35,"h":1312.99,"l":1265.9,"n":18955,"o":1288.86,"t":"2025-02-06T05:00:00Z","v":406212,"vw":1289.367803},{"c":1327.34,"h":1330.78,"l":1308.59,"n":14635,"o":1323,"t":"2025-02-07T05:00:00Z","v":221771,"vw":1324.849955},{"c":1335.3,"h":1335.8,"l":1312.695,"n":12516,"o":1331.13,"t":"2025-02-10T05:00:00Z","v":198262,"vw":1328.928143},{"c":1361.37,"h":1364.7,"l":1323.9,"n":16044,"o":1333.3,"t":"2025-02-11T05:00:00Z","v":262933,"vw":1353.28911},{"c":1353.46,"h":1366.14,"l":1335.71,"n":13961,"o":1348.62,"t":"2025-02-12T05:00:00Z","v":309301,"vw":1353.991061},{"c":1335.96,"h":1361.35,"l":1328.51,"n":15461,"o":1353.75,"t":"2025-02-13T05:00:00Z","v":337918,"vw":1341.690115},{"c":1314.19,"h":1337,"l":1298.195,"n":19460,"o":1337,"t":"2025-02-14T05:00:00Z","v":350656,"vw":1314.111999},{"c":1299.48,"h":1323.52,"l":1292.95,"n":15960,"o":1316.76,"t":"2025-02-18T05:00:00Z","v":281056,"vw":1304.082975},{"c":1342.45,"h":1347.7374,"l":1305,"n":19198,"o":1305,"t":"2025-02-19T05:00:00Z","v":319540,"vw":1334.856067},{"c":1312.54,"h":1350,"l":1306.32,"n":11177,"o":1341.17,"t":"2025-02-20T05:00:00Z","v":150359,"vw":1316.019767},{"c":1290.13,"h":1319.12,"l":1278.36,"n":14596,"o":1306.27,"t":"2025-02-21T05:00:00Z","v":198831,"vw":1293.538881},{"c":1313.03,"h":1325.83,"l":1289.7615,"n":18533,"o":1316.71,"t":"2025-02-24T05:00:00Z","v":248128,"vw":1312.800751},{"c":1333.73,"h":1337.31,"l":1304.14,"n":15370,"o":1325.78,"t":"2025-02-25T05:00:00Z","v":221918,"vw":1328.467592},{"c":1332.8,"h":1345.675,"l":1327.3101,"n":9918,"o":1336.72,"t":"2025-02-26T05:00:00Z","v":150200,"vw":1334.981895},{"c":1349.52,"h":1360,"l":1338.915,"n":10485,"o":1340.9,"t":"2025-02-27T05:00:00Z","v":156441,"vw":1350.262527},{"c":1367.2,"h":1370,"l":1333.795,"n":14307,"o":1359.89,"t":"2025-02-28T05:00:00Z","v":267162,"vw":1361.383895},{"c":1370.82,"h":1382.11,"l":1353.01,"n":14358,"o":1370,"t":"2025-03-03T05:00:00Z","v":246388,"vw":1368.771844},{"c":1349.81,"h":1378.55,"l":1334.535,"n":18390,"o":1361.04,"t":"2025-03-04T05:00:00Z","v":261245,"vw":1354.498849},{"c":1375.02,"h":1376.65,"l":1342.34,"n":12812,"o":1346.99,"t":"2025-03-05T05:00:00Z","v":206752,"vw":1369.590503},{"c":1344.68,"h":1367.86,"l":1336.16,"n":14668,"o":1355.25,"t":"2025-03-06T05:00:00Z","v":271071,"vw":1345.897412},{"c":1341.59,"h":1343.24,"l":1306.145,"n":17745,"o":1332.88,"t":"2025-03-07T05:00:00Z","v":329033,"vw":1335.335558},{"c":1336.05,"h":1353.57,"l":1319.8544,"n":18032,"o":1324.97,"t":"2025-03-10T04:00:00Z","v":325729,"vw":1335.780719},{"c":1319.87,"h":1335.12,"l":1305.27,"n":16328,"o":1332.52,"t":"2025-03-11T04:00:00Z","v":212950,"vw":1320.926487},{"c":1325.37,"h":1332.515,"l":1304.79,"n":15900,"o":1327.83,"t":"2025-03-12T04:00:00Z","v":343219,"vw":1321.381846},{"c":1330.22,"h":1339.12,"l":1311.3501,"n":17523,"o":1323.31,"t":"2025-03-13T04:00:00Z","v":267793,"vw":1328.471905},{"c":1346.5,"h":1350,"l":1325,"n":12124,"o":1336.46,"t":"2025-03-14T04:00:00Z","v":182176,"vw":1344.75212},{"c":1358.94,"h":1363.38,"l":1345.26,"n":12873,"o":1350,"t":"2025-03-17T04:00:00Z","v":190988,"vw":1356.689131},{"c":1342.43,"h":1358.13,"l":1334,"n":13150,"o":1358.13,"t":"2025-03-18T04:00:00Z","v":192018,"vw":1343.495797},{"c":1371.32,"h":1375,"l":1342.43,"n":13307,"o":1342.43,"t":"2025-03-19T04:00:00Z","v":241117,"vw":1368.317053},{"c":1360.74,"h":1367.15,"l":1350.13,"n":12254,"o":1356.1,"t":"2025-03-20T04:00:00Z","v":189822,"vw":1359.90917},{"c":1346.12,"h":1361.16,"l":1327.92,"n":15403,"o":1361.16,"t":"2025-03-21T04:00:00Z","v":545228,"vw":1346.41312},{"c":1380.35,"h":1383.51,"l":1338.005,"n":14000,"o":1348.1,"t":"2025-03-24T04:00:00Z","v":204776,"vw":1376.57846},{"c":1394.11,"h":1397.29,"l":1377.21,"n":13729,"o":1383.21,"t":"2025-03-25T04:00:00Z","v":187044,"vw":1389.403499},{"c":1394.04,"h":1407.36,"l":1384.56,"n":12881,"o":1400,"t":"2025-03-26T04:00:00Z","v":226367,"vw":1396.139958},{"c":1384.26,"h":1399.54,"l":1372.57,"n":10867,"o":1396.76,"t":"2025-03-27T04:00:00Z","v":165969,"vw":1385.301159},{"c":1377.2,"h":1385.37,"l":1364.02,"n":16795,"o":1380.11,"t":"2025-03-28T04:00:00Z","v":272912,"vw":1376.177542},{"c":1383.29,"h":1393.84,"l":1367.7033,"n":15796,"o":1377.46,"t":"2025-03-31T04:00:00Z","v":380984,"vw":1383.025904},{"c":1397.44,"h":1402.3357,"l":1376.06,"n":12727,"o":1380.47,"t":"2025-04-01T04:00:00Z","v":222752,"vw":1392.634624},{"c":1399.57,"h":1415.395,"l":1371.55,"n":16924,"o":1378.62,"t":"2025-04-02T04:00:00Z","v":251648,"vw":1398.360627},{"c":1363.42,"h":1415.4509,"l":1340.5,"n":20084,"o":1360,"t":"2025-04-03T04:00:00Z","v":352374,"vw":1372.704249},{"c":1237.85,"h":1344.8168,"l":1237.85,"n":27596,"o":1330.01,"t":"2025-04-04T04:00:00Z","v":581905,"vw":1259.948324},{"c":1249.55,"h":1296.795,"l":1183.6,"n":27439,"o":1207.42,"t":"2025-04-07T04:00:00Z","v":614485,"vw":1242.619449},{"c":1231.75,"h":1307.7701,"l":1214.015,"n":20104,"o":1295.99,"t":"2025-04-08T04:00:00Z","v":365516,"vw":1250.290269},{"c":1317.07,"h":1325.765,"l":1209.7544,"n":22711,"o":1219.76,"t":"2025-04-09T04:00:00Z","v":508793,"vw":1289.757057},{"c":1298.2,"h":1329.29,"l":1257.16,"n":19979,"o":1301.05,"t":"2025-04-10T04:00:00Z","v":360180,"vw":1294.607099},{"c":1313.09,"h":1320.88,"l":1278.12,"n":14856,"o":1294.68,"t":"2025-04-11T04:00:00Z","v":268284,"vw":1307.760051},{"c":1337.13,"h":1348.83,"l":1317.25,"n":18068,"o":1325.8,"t":"2025-04-14T04:00:00Z","v":337706,"vw":1333.123014},{"c":1360.92,"h":1369.4,"l":1323.49,"n":24895,"o":1326.83,"t":"2025-04-15T04:00:00Z","v":575484,"vw":1358.329199},{"c":1336.3,"h":1368.295,"l":1334.09,"n":16216,"o":1353.67,"t":"2025-04-16T04:00:00Z","v":324263,"vw":1345.603717},{"c":1337.66,"h":1361.41,"l":1333.8,"n":13975,"o":1342.9,"t":"2025-04-17T04:00:00Z","v":224373,"vw":1343.102643},{"c":1306.55,"h":1340.055,"l":1290.54,"n":13861,"o":1331.41,"t":"2025-04-21T04:00:00Z","v":234389,"vw":1306.754165},{"c":1307.9,"h":1316.29,"l":1277.705,"n":21911,"o":1314.04,"t":"2025-04-22T04:00:00Z","v":457113,"vw":1302.892476},{"c":1352,"h":1368.8,"l":1331.39,"n":16945,"o":1336.25,"t":"2025-04-23T04:00:00Z","v":324784,"vw":1351.252508},{"c":1368.02,"h":1372.7002,"l":1348.275,"n":13605,"o":1354.39,"t":"2025-04-24T04:00:00Z","v":210297,"vw":1365.764025},{"c":1378.13,"h":1384.0599,"l":1365.72,"n":13003,"o":1375.65,"t":"2025-04-25T04:00:00Z","v":199112,"vw":1375.844538},{"c":1395.72,"h":1398.88,"l":1380.23,"n":14104,"o":1386.51,"t":"2025-04-28T04:00:00Z","v":170301,"vw":1393.112954},{"c":1407.89,"h":1412.82,"l":1391.72,"n":11830,"o":1393.93,"t":"2025-04-29T04:00:00Z","v":157930,"vw":1405.823643},{"c":1413.07,"h":1416.805,"l":1384,"n":13291,"o":1398,"t":"2025-04-30T04:00:00Z","v":217562,"vw":1408.746694},{"c":1434.19,"h":1443.765,"l":1400.26,"n":15969,"o":1419.25,"t":"2025-05-01T04:00:00Z","v":227984,"vw":1430.10192},{"c":1450.28,"h":1468,"l":1442.44,"n":18935,"o":1450,"t":"2025-05-02T04:00:00Z","v":384995,"vw":1452.211758},{"c":1472.62,"h":1488.54,"l":1447.76,"n":26023,"o":1450,"t":"2025-05-05T04:00:00Z","v":563378,"vw":1471.853698},{"c":1391.86,"h":1445.46,"l":1370.585,"n":27447,"o":1416.43,"t":"2025-05-06T04:00:00Z","v":558235,"vw":1393.223484},{"c":1382.76,"h":1413.28,"l":1380.06,"n":19122,"o":1398,"t":"2025-05-07T04:00:00Z","v":385301,"vw":1390.831586},{"c":1384.99,"h":1410.655,"l":1384.98,"n":15750,"o":1386.49,"t":"2025-05-08T04:00:00Z","v":260413,"vw":1392.616858},{"c":1373.49,"h":1392.05,"l":1359.67,"n":16873,"o":1392.05,"t":"2025-05-09T04:00:00Z","v":276286,"vw":1372.332152},{"c":1417.18,"h":1417.8075,"l":1355.74,"n":18554,"o":1389.58,"t":"2025-05-12T04:00:00Z","v":473421,"vw":1406.144073},{"c":1415.84,"h":1447.17,"l":1414.8,"n":17078,"o":1420.83,"t":"2025-05-13T04:00:00Z","v":280309,"vw":1423.314088},{"c":1391.19,"h":1425.65,"l":1389.01,"n":16258,"o":1420.35,"t":"2025-05-14T04:00:00Z","v":347503,"vw":1396.292434},{"c":1405.62,"h":1410.02,"l":1390.66,"n":14332,"o":1399.41,"t":"2025-05-15T04:00:00Z","v":252475,"vw":1404.204888},{"c":1423.17,"h":1423.32,"l":1387.8,"n":15157,"o":1411.37,"t":"2025-05-16T04:00:00Z","v":268942,"vw":1416.451319},{"c":1440,"h":1450,"l":1415.55,"n":15163,"o":1418.17,"t":"2025-05-19T04:00:00Z","v":229974,"vw":1440.23593},{"c":1429.57,"h":1441.38,"l":1424.6,"n":13400,"o":1433,"t":"2025-05-20T04:00:00Z","v":188770,"vw":1432.517821},{"c":1407.98,"h":1440.705,"l":1402.94,"n":13674,"o":1439.13,"t":"2025-05-21T04:00:00Z","v":170603,"vw":1410.881237},{"c":1405.15,"h":1419.495,"l":1402.51,"n":13977,"o":1405,"t":"2025-05-22T04:00:00Z","v":229983,"vw":1408.975079},{"c":1431.5,"h":1442.735,"l":1389.95,"n":23554,"o":1391.46,"t":"2025-05-23T04:00:00Z","v":430440,"vw":1429.982815},{"c":1453.76,"h":1456.86,"l":1438.16,"n":15569,"o":1446.3,"t":"2025-05-27T04:00:00Z","v":222834,"vw":1451.478426},{"c":1460.52,"h":1472,"l":1454.105,"n":14344,"o":1458.36,"t":"2025-05-28T04:00:00Z","v":231015,"vw":1461.005272},{"c":1460.68,"h":1469.47,"l":1450.01,"n":13954,"o":1459.75,"t":"2025-05-29T04:00:00Z","v":247862,"vw":1460.898775},{"c":1468.43,"h":1472.39,"l":1451.34,"n":14456,"o":1460.68,"t":"2025-05-30T04:00:00Z","v":374972,"vw":1467.299024},{"c":1453.77,"h":1462.36,"l":1440.92,"n":13462,"o":1462.36,"t":"2025-06-02T04:00:00Z","v":152609,"vw":1453.185665},{"c":1455.95,"h":1459.88,"l":1440,"n":14450,"o":1451.88,"t":"2025-06-03T04:00:00Z","v":276785,"vw":1453.793723},{"c":1448.7,"h":1465.71,"l":1447,"n":11171,"o":1465.71,"t":"2025-06-04T04:00:00Z","v":173541,"vw":1454.134693},{"c":1444.49,"h":1463,"l":1438.32,"n":15620,"o":1453.32,"t":"2025-06-05T04:00:00Z","v":237219,"vw":1445.613183},{"c":1465.89,"h":1467.92,"l":1445.275,"n":12240,"o":1457.72,"t":"2025-06-06T04:00:00Z","v":154543,"vw":1464.072579},{"c":1460.06,"h":1470,"l":1449.6,"n":14170,"o":1467.22,"t":"2025-06-09T04:00:00Z","v":177222,"vw":1461.530109},{"c":1433.04,"h":1457.59,"l":1414.035,"n":15058,"o":1457.59,"t":"2025-06-10T04:00:00Z","v":258078,"vw":1431.636453},{"c":1429.62,"h":1432.94,"l":1375,"n":19886,"o":1427.45,"t":"2025-06-11T04:00:00Z","v":387390,"vw":1418.975442},{"c":1435.84,"h":1453.61,"l":1420.38,"n":16164,"o":1424.44,"t":"2025-06-12T04:00:00Z","v":358103,"vw":1437.745966},{"c":1439.61,"h":1456,"l":1421.23,"n":17302,"o":1433.58,"t":"2025-06-13T04:00:00Z","v":318095,"vw":1443.134028},{"c":1427.4,"h":1453.8063,"l":1423.7035,"n":12031,"o":1444.51,"t":"2025-06-16T04:00:00Z","v":213325,"vw":1430.778775},{"c":1425.38,"h":1435.075,"l":1420,"n":13053,"o":1422.31,"t":"2025-06-17T04:00:00Z","v":217610,"vw":1425.789812},{"c":1414.48,"h":1434.99,"l":1410.94,"n":12867,"o":1421.76,"t":"2025-06-18T04:00:00Z","v":295927,"vw":1418.363352},{"c":1442.44,"h":1443.4,"l":1409.4,"n":16803,"o":1420.78,"t":"2025-06-20T04:00:00Z","v":476724,"vw":1439.195401},{"c":1470.68,"h":1472.32,"l":1435.9,"n":16203,"o":1448.86,"t":"2025-06-23T04:00:00Z","v":291249,"vw":1463.952542},{"c":1472.95,"h":1477.29,"l":1445.9301,"n":16383,"o":1475,"t":"2025-06-24T04:00:00Z","v":337132,"vw":1470.837283},{"c":1457.24,"h":1479.02,"l":1449.935,"n":11055,"o":1475.61,"t":"2025-06-25T04:00:00Z","v":176559,"vw":1457.832808},{"c":1471.86,"h":1485.5987,"l":1462.29,"n":13398,"o":1468.96,"t":"2025-06-26T04:00:00Z","v":239219,"vw":1474.473845},{"c":1499.17,"h":1503.145,"l":1473.15,"n":16333,"o":1474.6,"t":"2025-06-27T04:00:00Z","v":391952,"vw":1496.900477},{"c":1520.64,"h":1528.45,"l":1497.4123,"n":18224,"o":1510,"t":"2025-06-30T04:00:00Z","v":290334,"vw":1519.32295},{"c":1512.81,"h":1526.45,"l":1481.02,"n":16109,"o":1515.1,"t":"2025-07-01T04:00:00Z","v":285555,"vw":1510.712035},{"c":1511.65,"h":1522.14,"l":1499.45,"n":11358,"o":1509.56,"t":"2025-07-02T04:00:00Z","v":167264,"vw":1510.836321},{"c":1522.98,"h":1525.69,"l":1513.44,"n":6624,"o":1513.44,"t":"2025-07-03T04:00:00Z","v":85248,"vw":1521.77784},{"c":1524.23,"h":1538.1999,"l":1514.86,"n":16599,"o":1525.28,"t":"2025-07-07T04:00:00Z","v":308779,"vw":1523.271184},{"c":1530.1,"h":1541.88,"l":1509.11,"n":15869,"o":1519.74,"t":"2025-07-08T04:00:00Z","v":258290,"vw":1529.00685},{"c":1526.44,"h":1536.16,"l":1510.355,"n":14150,"o":1536.16,"t":"2025-07-09T04:00:00Z","v":175762,"vw":1523.297123},{"c":1539.53,"h":1546.54,"l":1512.2375,"n":14143,"o":1531.24,"t":"2025-07-10T04:00:00Z","v":217920,"vw":1535.173322},{"c":1543.04,"h":1553.8478,"l":1533.18,"n":11979,"o":1541.12,"t":"2025-07-11T04:00:00Z","v":175320,"vw":1542.756279},{"c":1574.85,"h":1574.85,"l":1541.39,"n":13985,"o":1544.01,"t":"2025-07-14T04:00:00Z","v":191951,"vw":1569.666041},{"c":1575.57,"h":1585.87,"l":1560.33,"n":19353,"o":1581.24,"t":"2025-07-15T04:00:00Z","v":478930,"vw":1577.84188},{"c":1574.6,"h":1583.66,"l":1540,"n":15005,"o":1583.66,"t":"2025-07-16T04:00:00Z","v":245949,"vw":1567.692437},{"c":1595.25,"h":1596.55,"l":1565,"n":12245,"o":1577.93,"t":"2025-07-17T04:00:00Z","v":207791,"vw":1590.254217},{"c":1597.3,"h":1607.3099,"l":1587.3901,"n":14473,"o":1600.14,"t":"2025-07-18T04:00:00Z","v":225970,"vw":1597.330015},{"c":1583.67,"h":1611.89,"l":1583.57,"n":12858,"o":1593.53,"t":"2025-07-21T04:00:00Z","v":165868,"vw":1591.07101},{"c":1571.06,"h":1584.79,"l":1552.81,"n":14088,"o":1581.44,"t":"2025-07-22T04:00:00Z","v":235574,"vw":1568.777821},{"c":1597.75,"h":1598.915,"l":1572.22,"n":12577,"o":1578.72,"t":"2025-07-23T04:00:00Z","v":168090,"vw":1593.071632},{"c":1599.24,"h":1615.35,"l":1597.49,"n":12705,"o":1597.75,"t":"2025-07-24T04:00:00Z","v":208405,"vw":1602.101534},{"c":1607.45,"h":1607.935,"l":1592.175,"n":12619,"o":1599.93,"t":"2025-07-25T04:00:00Z","v":201421,"vw":1602.348915},{"c":1606.39,"h":1617.45,"l":1597.33,"n":10479,"o":1617.45,"t":"2025-07-28T04:00:00Z","v":119138,"vw":1605.082589},{"c":1606.69,"h":1616.81,"l":1596.2807,"n":11401,"o":1616.81,"t":"2025-07-29T04:00:00Z","v":169426,"vw":1605.676309},{"c":1620.83,"h":1623.825,"l":1602.23,"n":11934,"o":1602.23,"t":"2025-07-30T04:00:00Z","v":159722,"vw":1618.587932},{"c":1608.46,"h":1620.58,"l":1599.03,"n":12455,"o":1612.81,"t":"2025-07-31T04:00:00Z","v":199159,"vw":1608.974094},{"c":1585,"h":1596.33,"l":1554.44,"n":22237,"o":1592.78,"t":"2025-08-01T04:00:00Z","v":322691,"vw":1579.602945},{"c":1608.98,"h":1616.89,"l":1589.6,"n":21451,"o":1589.6,"t":"2025-08-04T04:00:00Z","v":351539,"vw":1608.707012},{"c":1416.94,"h":1466.13,"l":1382.2,"n":61152,"o":1455,"t":"2025-08-05T04:00:00Z","v":1519598,"vw":1412.7349},{"c":1401.22,"h":1436,"l":1369.83,"n":39333,"o":1436,"t":"2025-08-06T04:00:00Z","v":884861,"vw":1392.243535},{"c":1429.15,"h":1429.81,"l":1385.14,"n":24501,"o":1401.76,"t":"2025-08-07T04:00:00Z","v":462312,"vw":1410.268667},{"c":1389.77,"h":1436,"l":1387.85,"n":22156,"o":1434.82,"t":"2025-08-08T04:00:00Z","v":433021,"vw":1400.796978},{"c":1409.55,"h":1424.76,"l":1383.675,"n":21715,"o":1396.87,"t":"2025-08-11T04:00:00Z","v":365941,"vw":1409.665796},{"c":1410.7,"h":1422.54,"l":1389.625,"n":17694,"o":1413.33,"t":"2025-08-12T04:00:00Z","v":310027,"vw":1411.831275},{"c":1425.81,"h":1427.78,"l":1402.415,"n":20335,"o":1412.98,"t":"2025-08-13T04:00:00Z","v":397493,"vw":1418.937973},{"c":1412.73,"h":1438,"l":1408.605,"n":14861,"o":1438,"t":"2025-08-14T04:00:00Z","v":219754,"vw":1415.879417},{"c":1387.88,"h":1411.47,"l":1385.39,"n":19853,"o":1411.47,"t":"2025-08-15T04:00:00Z","v":496378,"vw":1395.587564},{"c":1390.14,"h":1403.89,"l":1382.455,"n":17181,"o":1387.9,"t":"2025-08-18T04:00:00Z","v":405438,"vw":1393.263386},{"c":1397.78,"h":1404.3,"l":1383.14,"n":18464,"o":1383.16,"t":"2025-08-19T04:00:00Z","v":511900,"vw":1396.165053},{"c":1402.16,"h":1418,"l":1388.135,"n":17861,"o":1411,"t":"2025-08-20T04:00:00Z","v":395969,"vw":1400.633418},{"c":1393.14,"h":1415.66,"l":1387.19,"n":13815,"o":1399.99,"t":"2025-08-21T04:00:00Z","v":275584,"vw":1394.885677},{"c":1408.46,"h":1414.865,"l":1397.9509,"n":16582,"o":1401.18,"t":"2025-08-22T04:00:00Z","v":251151,"vw":1408.554493},{"c":1389.98,"h":1420.19,"l":1386.67,"n":13141,"o":1409,"t":"2025-08-25T04:00:00Z","v":181518,"vw":1398.854915},{"c":1413.34,"h":1414.4199,"l":1392.78,"n":15170,"o":1393.9,"t":"2025-08-26T04:00:00Z","v":267011,"vw":1407.786409},{"c":1395.04,"h":1427.3976,"l":1395,"n":14948,"o":1412.88,"t":"2025-08-27T04:00:00Z","v":250797,"vw":1400.688502},{"c":1398.06,"h":1412.515,"l":1387.72,"n":19714,"o":1396.82,"t":"2025-08-28T04:00:00Z","v":426978,"vw":1399.129809},{"c":1398.88,"h":1402.5,"l":1392.285,"n":15469,"o":1400.94,"t":"2025-08-29T04:00:00Z","v":311853,"vw":1398.172464},{"c":1304.88,"h":1317.115,"l":1289.24,"n":22382,"o":1304.79,"t":"2025-09-02T04:00:00Z","v":434667,"vw":1301.195221},{"c":1278.48,"h":1304.995,"l":1274.635,"n":20381,"o":1304,"t":"2025-09-03T04:00:00Z","v":338766,"vw":1283.49634},{"c":1281.81,"h":1283.145,"l":1263,"n":20308,"o":1282.7,"t":"2025-09-04T04:00:00Z","v":442869,"vw":1279.87402},{"c":1271.04,"h":1285.1,"l":1260.39,"n":23847,"o":1284.43,"t":"2025-09-05T04:00:00Z","v":489994,"vw":1269.030142},{"c":1293.24,"h":1295.46,"l":1243.545,"n":26137,"o":1251.99,"t":"2025-09-08T04:00:00Z","v":630444,"vw":1275.464531},{"c":1312.09,"h":1314.63,"l":1277.83,"n":31925,"o":1289.46,"t":"2025-09-09T04:00:00Z","v":689751,"vw":1303.387656},{"c":1287.32,"h":1324.88,"l":1275.135,"n":20401,"o":1314.47,"t":"2025-09-10T04:00:00Z","v":447960,"vw":1291.201701},{"c":1293.3,"h":1302.645,"l":1284.24,"n":20177,"o":1289.61,"t":"2025-09-11T04:00:00Z","v":433291,"vw":1292.89091},{"c":1271.45,"h":1303.67,"l":1269.32,"n":19600,"o":1293.52,"t":"2025-09-12T04:00:00Z","v":395970,"vw":1280.725897},{"c":1288.13,"h":1299.53,"l":1273.6643,"n":18240,"o":1275.57,"t":"2025-09-15T04:00:00Z","v":315414,"vw":1289.886358},{"c":1281.73,"h":1304.32,"l":1279.635,"n":17039,"o":1302.25,"t":"2025-09-16T04:00:00Z","v":260219,"vw":1287.410506},{"c":1275.96,"h":1292.52,"l":1265.49,"n":18037,"o":1273,"t":"2025-09-17T04:00:00Z","v":259400,"vw":1278.645307},{"c":1286.12,"h":1289.933,"l":1272.25,"n":14936,"o":1277.53,"t":"2025-09-18T04:00:00Z","v":267943,"vw":1281.322387},{"c":1282.46,"h":1297.92,"l":1273.6,"n":16606,"o":1292.49,"t":"2025-09-19T04:00:00Z","v":520229,"vw":1283.335884},{"c":1295.29,"h":1296.22,"l":1271.2,"n":18037,"o":1276.11,"t":"2025-09-22T04:00:00Z","v":253370,"vw":1290.416501},{"c":1299.37,"h":1304.515,"l":1291.27,"n":17295,"o":1293.02,"t":"2025-09-23T04:00:00Z","v":241238,"vw":1298.872837},{"c":1300,"h":1320,"l":1297.93,"n":14318,"o":1299.37,"t":"2025-09-24T04:00:00Z","v":227080,"vw":1302.786971},{"c":1290,"h":1296.9,"l":1268.89,"n":19138,"o":1296.9,"t":"2025-09-25T04:00:00Z","v":307942,"vw":1286.959239},{"c":1295.72,"h":1303.49,"l":1291.4,"n":12934,"o":1299.04,"t":"2025-09-26T04:00:00Z","v":197427,"vw":1296.943521},{"c":1289.29,"h":1308.05,"l":1281.1125,"n":14697,"o":1299,"t":"2025-09-29T04:00:00Z","v":196590,"vw":1290.588649},{"c":1318.02,"h":1323.2499,"l":1285.08,"n":19180,"o":1290.9,"t":"2025-09-30T04:00:00Z","v":336754,"vw":1315.154152},{"c":1300.8,"h":1333.02,"l":1298.35,"n":17388,"o":1304.76,"t":"2025-10-01T04:00:00Z","v":335872,"vw":1311.786937},{"c":1283.81,"h":1304.86,"l":1276.69,"n":18346,"o":1295.88,"t":"2025-10-02T04:00:00Z","v":278010,"vw":1285.857968},{"c":1288.83,"h":1293.25,"l":1277.6,"n":14857,"o":1279.86,"t":"2025-10-03T04:00:00Z","v":258168,"vw":1286.50843},{"c":1291.74,"h":1296.595,"l":1274.49,"n":12755,"o":1290.15,"t":"2025-10-06T04:00:00Z","v":184663,"vw":1290.314544},{"c":1284.38,"h":1303.66,"l":1283.86,"n":11648,"o":1291.74,"t":"2025-10-07T04:00:00Z","v":197693,"vw":1289.216516},{"c":1285.85,"h":1290.9259,"l":1277.48,"n":13335,"o":1277.48,"t":"2025-10-08T04:00:00Z","v":219695,"vw":1284.143172},{"c":1275.44,"h":1286.75,"l":1272.05,"n":11717,"o":1285,"t":"2025-10-09T04:00:00Z","v":183826,"vw":1277.790018},{"c":1277.99,"h":1287.8,"l":1270,"n":16294,"o":1273.14,"t":"2025-10-10T04:00:00Z","v":240018,"vw":1279.190094},{"c":1293.08,"h":1293.92,"l":1269.87,"n":16646,"o":1282.1,"t":"2025-10-13T04:00:00Z","v":309932,"vw":1284.761758},{"c":1312.48,"h":1322.27,"l":1284,"n":16152,"o":1286.91,"t":"2025-10-14T04:00:00Z","v":240755,"vw":1307.183149},{"c":1237.71,"h":1313.27,"l":1235.69,"n":33908,"o":1299.35,"t":"2025-10-15T04:00:00Z","v":751002,"vw":1261.360214},{"c":1249.42,"h":1270,"l":1240.4,"n":20884,"o":1243.16,"t":"2025-10-16T04:00:00Z","v":387373,"vw":1253.25441},{"c":1265.88,"h":1270.07,"l":1249.87,"n":15802,"o":1253.08,"t":"2025-10-17T04:00:00Z","v":288846,"vw":1263.15402},{"c":1301.68,"h":1311.155,"l":1269.525,"n":17273,"o":1270,"t":"2025-10-20T04:00:00Z","v":383300,"vw":1298.018125},{"c":1329.17,"h":1331.83,"l":1309.5,"n":16823,"o":1313.54,"t":"2025-10-21T04:00:00Z","v":252344,"vw":1324.717667},{"c":1314.19,"h":1332.51,"l":1313.79,"n":16532,"o":1323.67,"t":"2025-10-22T04:00:00Z","v":261800,"vw":1319.06467},{"c":1350,"h":1351.72,"l":1314.21,"n":17218,"o":1314.21,"t":"2025-10-23T04:00:00Z","v":284555,"vw":1342.532881},{"c":1359.3,"h":1361.51,"l":1347.51,"n":13122,"o":1353.5,"t":"2025-10-24T04:00:00Z","v":203453,"vw":1356.915614},{"c":1354.46,"h":1365.79,"l":1346.62,"n":13746,"o":1354.76,"t":"2025-10-27T04:00:00Z","v":229692,"vw":1353.476098},{"c":1335.12,"h":1356.94,"l":1334.31,"n":12567,"o":1354.46,"t":"2025-10-28T04:00:00Z","v":261633,"vw":1344.596647},{"c":1316,"h":1337.825,"l":1301.6,"n":14401,"o":1327.23,"t":"2025-10-29T04:00:00Z","v":243795,"vw":1320.248429},{"c":1306.14,"h":1333.59,"l":1304.17,"n":16104,"o":1312.82,"t":"2025-10-30T04:00:00Z","v":260007,"vw":1312.688163},{"c":1308.51,"h":1311.405,"l":1300.54,"n":15960,"o":1301.01,"t":"2025-10-31T04:00:00Z","v":224227,"vw":1306.530967},{"c":1300,"h":1310.8,"l":1292.81,"n":16262,"o":1308.83,"t":"2025-11-03T05:00:00Z","v":199326,"vw":1301.597685},{"c":1291.97,"h":1308.17,"l":1283,"n":22731,"o":1292.55,"t":"2025-11-04T05:00:00Z","v":250233,"vw":1293.479478},{"c":1266.31,"h":1299.38,"l":1261.45,"n":28680,"o":1275.56,"t":"2025-11-05T05:00:00Z","v":326497,"vw":1272.891413},{"c":1271.6,"h":1279.7,"l":1251.21,"n":21296,"o":1260.57,"t":"2025-11-06T05:00:00Z","v":256184,"vw":1270.208138},{"c":1284.76,"h":1286.34,"l":1255.51,"n":24234,"o":1261.04,"t":"2025-11-07T05:00:00Z","v":261997,"vw":1274.469924},{"c":1288.91,"h":1296.21,"l":1270,"n":25099,"o":1281.5,"t":"2025-11-10T05:00:00Z","v":295018,"vw":1286.029831},{"c":1294,"h":1296.42,"l":1273.23,"n":27015,"o":1285.2,"t":"2025-11-11T05:00:00Z","v":330150,"vw":1290.380548},{"c":1307.97,"h":1341.605,"l":1279.13,"n":41289,"o":1279.13,"t":"2025-11-12T05:00:00Z","v":569313,"vw":1309.503767},{"c":1325.04,"h":1358.01,"l":1312.17,"n":40303,"o":1322.53,"t":"2025-11-13T05:00:00Z","v":575954,"vw":1335.578656},{"c":1340.6,"h":1359.15,"l":1322.395,"n":30001,"o":1329.08,"t":"2025-11-14T05:00:00Z","v":312899,"vw":1338.881621},{"c":1335.77,"h":1356.3673,"l":1326.18,"n":30495,"o":1347.29,"t":"2025-11-17T05:00:00Z","v":362181,"vw":1339.466051},{"c":1351.06,"h":1365.69,"l":1338.21,"n":34261,"o":1345.06,"t":"2025-11-18T05:00:00Z","v":388182,"vw":1354.728949},{"c":1341.19,"h":1358.8699,"l":1324.55,"n":24840,"o":1343.26,"t":"2025-11-19T05:00:00Z","v":310038,"vw":1341.014326},{"c":1327.87,"h":1364.16,"l":1321.33,"n":25195,"o":1352.9,"t":"2025-11-20T05:00:00Z","v":265974,"vw":1334.254085},{"c":1347.22,"h":1360.84,"l":1317.025,"n":26499,"o":1329.62,"t":"2025-11-21T05:00:00Z","v":294364,"vw":1347.665131},{"c":1335.76,"h":1353.82,"l":1331.79,"n":27795,"o":1341.36,"t":"2025-11-24T05:00:00Z","v":479910,"vw":1338.129022},{"c":1352.54,"h":1362.05,"l":1331.94,"n":22140,"o":1338.78,"t":"2025-11-25T05:00:00Z","v":283932,"vw":1352.338418},{"c":1355.01,"h":1360.38,"l":1349.655,"n":21281,"o":1352.86,"t":"2025-11-26T05:00:00Z","v":239165,"vw":1354.814906},{"c":1360.17,"h":1362.865,"l":1345.051,"n":10432,"o":1354.96,"t":"2025-11-28T05:00:00Z","v":114318,"vw":1358.780073},{"c":1354.86,"h":1359.17,"l":1340.04,"n":20266,"o":1351.06,"t":"2025-12-01T05:00:00Z","v":202455,"vw":1353.826861},{"c":1343.65,"h":1360,"l":1332.68,"n":21071,"o":1360,"t":"2025-12-02T05:00:00Z","v":193756,"vw":1341.968044},{"c":1337.33,"h":1349.51,"l":1332.125,"n":16669,"o":1347.52,"t":"2025-12-03T05:00:00Z","v":196998,"vw":1339.057523},{"c":1360.1,"h":1367.65,"l":1337.605,"n":19025,"o":1343.24,"t":"2025-12-04T05:00:00Z","v":204361,"vw":1359.560051},{"c":1346.86,"h":1359.135,"l":1341.09,"n":17535,"o":1356.49,"t":"2025-12-05T05:00:00Z","v":178649,"vw":1348.603224},{"c":1347.17,"h":1353.1051,"l":1332.78,"n":18496,"o":1344.54,"t":"2025-12-08T05:00:00Z","v":186876,"vw":1342.78888},{"c":1318.02,"h":1356.94,"l":1314.61,"n":17963,"o":1347.32,"t":"2025-12-09T05:00:00Z","v":200046,"vw":1327.647368},{"c":1302.9,"h":1322.5,"l":1276.99,"n":34551,"o":1320,"t":"2025-12-10T05:00:00Z","v":531400,"vw":1296.265566},{"c":1317.49,"h":1319.15,"l":1304,"n":25987,"o":1310.7,"t":"2025-12-11T05:00:00Z","v":293523,"vw":1313.996124},{"c":1294.65,"h":1321.25,"l":1293.09,"n":34082,"o":1320,"t":"2025-12-12T05:00:00Z","v":432232,"vw":1299.911785},{"c":1292.08,"h":1312.34,"l":1282.1,"n":38561,"o":1306.58,"t":"2025-12-15T05:00:00Z","v":554427,"vw":1291.478753},{"c":1270.57,"h":1292.495,"l":1264.28,"n":29027,"o":1289.79,"t":"2025-12-16T05:00:00Z","v":399315,"vw":1272.549109},{"c":1261.64,"h":1286.81,"l":1256.53,"n":30348,"o":1263.8,"t":"2025-12-17T05:00:00Z","v":469012,"vw":1266.854328},{"c":1262.78,"h":1276.77,"l":1237.09,"n":46658,"o":1270.99,"t":"2025-12-18T05:00:00Z","v":720106,"vw":1255.101061},{"c":1276.83,"h":1280.96,"l":1260.975,"n":29866,"o":1263.57,"t":"2025-12-19T05:00:00Z","v":632987,"vw":1272.422739},{"c":1301.79,"h":1303.14,"l":1276.54,"n":26474,"o":1280,"t":"2025-12-22T05:00:00Z","v":308543,"vw":1296.407785},{"c":1314.52,"h":1318.18,"l":1296.26,"n":20675,"o":1305.42,"t":"2025-12-23T05:00:00Z","v":246598,"vw":1310.73188},{"c":1313.57,"h":1319.89,"l":1310.86,"n":8358,"o":1311.5,"t":"2025-12-24T05:00:00Z","v":72692,"vw":1314.987537},{"c":1309.24,"h":1316.68,"l":1305,"n":13182,"o":1309.48,"t":"2025-12-26T05:00:00Z","v":120655,"vw":1310.424991},{"c":1315.96,"h":1320.67,"l":1310,"n":17211,"o":1310,"t":"2025-12-29T05:00:00Z","v":205703,"vw":1316.079921},{"c":1316.45,"h":1319.88,"l":1304.39,"n":16556,"o":1312.67,"t":"2025-12-30T05:00:00Z","v":149175,"vw":1315.643469},{"c":1329.85,"h":1341.07,"l":1323.93,"n":24438,"o":1326.59,"t":"2025-12-31T05:00:00Z","v":266475,"vw":1332.843727},{"c":1358.55,"h":1359.98,"l":1319.75,"n":23975,"o":1329.03,"t":"2026-01-02T05:00:00Z","v":278700,"vw":1351.738609},{"c":1367.89,"h":1388,"l":1358.29,"n":28151,"o":1358.29,"t":"2026-01-05T05:00:00Z","v":296385,"vw":1371.393507},{"c":1384.4,"h":1389.28,"l":1366.67,"n":30957,"o":1368.16,"t":"2026-01-06T05:00:00Z","v":463136,"vw":1382.450509},{"c":1385.25,"h":1395.02,"l":1380.37,"n":35165,"o":1387.15,"t":"2026-01-07T05:00:00Z","v":460358,"vw":1389.03059},{"c":1377.42,"h":1414.52,"l":1356.24,"n":29357,"o":1403.19,"t":"2026-01-08T05:00:00Z","v":435612,"vw":1385.997759},{"c":1392.09,"h":1395,"l":1355.59,"n":36552,"o":1379.13,"t":"2026-01-09T05:00:00Z","v":409798,"vw":1383.757026},{"c":1386.12,"h":1399.5,"l":1376.14,"n":29601,"o":1391.49,"t":"2026-01-12T05:00:00Z","v":283405,"vw":1384.651784},{"c":1381.98,"h":1397.39,"l":1375.21,"n":23471,"o":1397.39,"t":"2026-01-13T05:00:00Z","v":299633,"vw":1382.354565},{"c":1423.84,"h":1423.84,"l":1374.48,"n":26715,"o":1385.56,"t":"2026-01-14T05:00:00Z","v":285951,"vw":1409.607637},{"c":1433.54,"h":1439.37,"l":1418.5204,"n":22935,"o":1424.87,"t":"2026-01-15T05:00:00Z","v":230650,"vw":1431.355869},{"c":1450,"h":1463.025,"l":1436.435,"n":31802,"o":1440.58,"t":"2026-01-16T05:00:00Z","v":380049,"vw":1452.256691},{"c":1448.55,"h":1455.25,"l":1438.35,"n":29282,"o":1444.6,"t":"2026-01-20T05:00:00Z","v":354530,"vw":1445.969606},{"c":1449.98,"h":1459.9899,"l":1422.08,"n":32129,"o":1453.63,"t":"2026-01-21T05:00:00Z","v":436852,"vw":1442.756818},{"c":1420.52,"h":1451,"l":1419.35,"n":23660,"o":1447.75,"t":"2026-01-22T05:00:00Z","v":269037,"vw":1429.891546},{"c":1419.19,"h":1436.79,"l":1393.35,"n":24701,"o":1423.17,"t":"2026-01-23T05:00:00Z","v":330209,"vw":1412.618448},{"c":1435.96,"h":1446.4,"l":1410.8,"n":26346,"o":1413.22,"t":"2026-01-26T05:00:00Z","v":372150,"vw":1435.129235},{"c":1427.18,"h":1448.915,"l":1422.695,"n":23788,"o":1438.71,"t":"2026-01-27T05:00:00Z","v":282391,"vw":1430.533271},{"c":1412.13,"h":1424.0156,"l":1401.08,"n":26026,"o":1417.18,"t":"2026-01-28T05:00:00Z","v":270519,"vw":1412.31322},{"c":1422,"h":1435.79,"l":1412.59,"n":28274,"o":1412.59,"t":"2026-01-29T05:00:00Z","v":354142,"vw":1423.883184},{"c":1427.54,"h":1431.32,"l":1411.65,"n":25351,"o":1425.92,"t":"2026-01-30T05:00:00Z","v":272924,"vw":1423.637182},{"c":1435.52,"h":1440.87,"l":1404.68,"n":45935,"o":1430.1,"t":"2026-02-02T05:00:00Z","v":518743,"vw":1430.425281},{"c":1301.93,"h":1378.395,"l":1260.01,"n":106262,"o":1378,"t":"2026-02-03T05:00:00Z","v":1489320,"vw":1293.258209},{"c":1264.79,"h":1291.115,"l":1248.4201,"n":61154,"o":1282.24,"t":"2026-02-04T05:00:00Z","v":668532,"vw":1264.576572},{"c":1263.26,"h":1269.49,"l":1245.8,"n":41457,"o":1257.2,"t":"2026-02-05T05:00:00Z","v":541554,"vw":1258.615935},{"c":1285.53,"h":1300.62,"l":1270.27,"n":32950,"o":1272.99,"t":"2026-02-06T05:00:00Z","v":391058,"vw":1287.61043},{"c":1300.1,"h":1305.8509,"l":1276.11,"n":32781,"o":1279.37,"t":"2026-02-09T05:00:00Z","v":433203,"vw":1291.549437},{"c":1311.95,"h":1332.41,"l":1300.835,"n":30905,"o":1320.17,"t":"2026-02-10T05:00:00Z","v":435274,"vw":1312.266374},{"c":1326.19,"h":1330.785,"l":1306.73,"n":23681,"o":1314.51,"t":"2026-02-11T05:00:00Z","v":283923,"vw":1321.761514},{"c":1295.97,"h":1339.83,"l":1290.5075,"n":29951,"o":1333.78,"t":"2026-02-12T05:00:00Z","v":457457,"vw":1311.054844},{"c":1286.67,"h":1318.66,"l":1280.77,"n":26671,"o":1303.54,"t":"2026-02-13T05:00:00Z","v":311383,"vw":1294.802402},{"c":1302.11,"h":1306.34,"l":1278.81,"n":25391,"o":1298.83,"t":"2026-02-17T05:00:00Z","v":376798,"vw":1296.05894},{"c":1315.33,"h":1324.99,"l":1297.68,"n":29042,"o":1313.32,"t":"2026-02-18T05:00:00Z","v":347833,"vw":1313.220065},{"c":1330.13,"h":1340,"l":1307.96,"n":19742,"o":1312.62,"t":"2026-02-19T05:00:00Z","v":235382,"vw":1328.480581},{"c":1338.98,"h":1350.03,"l":1323.37,"n":20724,"o":1329.22,"t":"2026-02-20T05:00:00Z","v":218523,"vw":1336.413731},{"c":1296.15,"h":1334.7,"l":1293.54,"n":28422,"o":1331.33,"t":"2026-02-23T05:00:00Z","v":314942,"vw":1306.252732},{"c":1293.87,"h":1301.765,"l":1275,"n":24668,"o":1291.44,"t":"2026-02-24T05:00:00Z","v":255055,"vw":1294.092975},{"c":1295.12,"h":1302.485,"l":1263.23,"n":28762,"o":1299.78,"t":"2026-02-25T05:00:00Z","v":322930,"vw":1284.187692},{"c":1314.26,"h":1314.48,"l":1286.72,"n":35573,"o":1299.9,"t":"2026-02-26T05:00:00Z","v":373666,"vw":1305.421021},{"c":1302.79,"h":1312.155,"l":1290.46,"n":24391,"o":1304.91,"t":"2026-02-27T05:00:00Z","v":546705,"vw":1302.228087},{"c":1316.26,"h":1327.08,"l":1300.019,"n":31863,"o":1310.28,"t":"2026-03-02T05:00:00Z","v":367369,"vw":1316.207313},{"c":1326.34,"h":1334.225,"l":1285,"n":29533,"o":1305.97,"t":"2026-03-03T05:00:00Z","v":339481,"vw":1315.430715},{"c":1315.12,"h":1330.65,"l":1303.94,"n":19684,"o":1327,"t":"2026-03-04T05:00:00Z","v":212869,"vw":1317.730602},{"c":1294.96,"h":1310.43,"l":1279.67,"n":20603,"o":1307.68,"t":"2026-03-05T05:00:00Z","v":215230,"vw":1292.392816},{"c":1294.53,"h":1318.7999,"l":1282.0001,"n":26809,"o":1287.63,"t":"2026-03-06T05:00:00Z","v":295927,"vw":1298.80491},{"c":1277.93,"h":1287.81,"l":1251.415,"n":33423,"o":1287.81,"t":"2026-03-09T04:00:00Z","v":402797,"vw":1270.241403},{"c":1268.31,"h":1274.85,"l":1252.55,"n":22618,"o":1271.11,"t":"2026-03-10T04:00:00Z","v":215415,"vw":1267.408257},{"c":1258.34,"h":1267.5,"l":1246.78,"n":23588,"o":1263,"t":"2026-03-11T04:00:00Z","v":240274,"vw":1254.457566},{"c":1225.95,"h":1264.07,"l":1222.63,"n":59145,"o":1246.26,"t":"2026-03-12T04:00:00Z","v":604772,"vw":1236.153961},{"c":1214.66,"h":1251.56,"l":1208.49,"n":42672,"o":1234.61,"t":"2026-03-13T04:00:00Z","v":464971,"vw":1224.921075},{"c":1247.82,"h":1251.325,"l":1222.77,"n":47867,"o":1222.77,"t":"2026-03-16T04:00:00Z","v":507623,"vw":1243.692444},{"c":1232.51,"h":1264.39,"l":1224,"n":32362,"o":1254.31,"t":"2026-03-17T04:00:00Z","v":298199,"vw":1233.726088},{"c":1199.94,"h":1234.355,"l":1198.24,"n":31472,"o":1229.59,"t":"2026-03-18T04:00:00Z","v":336800,"vw":1206.232798},{"c":1191.94,"h":1201,"l":1177.02,"n":54565,"o":1196.87,"t":"2026-03-19T04:00:00Z","v":547194,"vw":1190.359254},{"c":1177.39,"h":1203.74,"l":1169.36,"n":48777,"o":1192.445,"t":"2026-03-20T04:00:00Z","v":732985,"vw":1181.37856},{"c":1152.97,"h":1211.74,"l":1151.96,"n":41910,"o":1192.07,"t":"2026-03-23T04:00:00Z","v":477610,"vw":1166.672239},{"c":1162.78,"h":1162.8,"l":1137.06,"n":40921,"o":1146.08,"t":"2026-03-24T04:00:00Z","v":488758,"vw":1152.394784},{"c":1156.49,"h":1181.8,"l":1148.98,"n":29862,"o":1174.16,"t":"2026-03-25T04:00:00Z","v":342575,"vw":1158.434378},{"c":1151.94,"h":1161.33,"l":1140.98,"n":26073,"o":1143.92,"t":"2026-03-26T04:00:00Z","v":262619,"vw":1153.083883},{"c":1140.03,"h":1153.45,"l":1138.84,"n":42385,"o":1147.15,"t":"2026-03-27T04:00:00Z","v":403009,"vw":1144.934326},{"c":1132.88,"h":1154.36,"l":1127.56,"n":54721,"o":1148.09,"t":"2026-03-30T04:00:00Z","v":669018,"vw":1136.601297},{"c":1158.96,"h":1168.31,"l":1126.695,"n":46308,"o":1139.99,"t":"2026-03-31T04:00:00Z","v":661891,"vw":1151.619775},{"c":1173.27,"h":1183.96,"l":1123.61,"n":41448,"o":1159.6,"t":"2026-04-01T04:00:00Z","v":473238,"vw":1166.424517},{"c":1167,"h":1175.34,"l":1145.0201,"n":27401,"o":1165.95,"t":"2026-04-02T04:00:00Z","v":320734,"vw":1163.788803},{"c":1189.64,"h":1190.03,"l":1158.5,"n":19115,"o":1168,"t":"2026-04-06T04:00:00Z","v":217555,"vw":1180.855142},{"c":1169.57,"h":1182.9,"l":1165.08,"n":23816,"o":1182.9,"t":"2026-04-07T04:00:00Z","v":303902,"vw":1171.158531},{"c":1219.88,"h":1225.26,"l":1191.2,"n":26489,"o":1191.2,"t":"2026-04-08T04:00:00Z","v":306843,"vw":1217.175201},{"c":1225.52,"h":1234.13,"l":1207.26,"n":19980,"o":1211.87,"t":"2026-04-09T04:00:00Z","v":199294,"vw":1222.892544},{"c":1207.18,"h":1221,"l":1199.39,"n":16891,"o":1221,"t":"2026-04-10T04:00:00Z","v":206718,"vw":1209.138543},{"c":1233.11,"h":1235.5,"l":1201.03,"n":22478,"o":1207.2,"t":"2026-04-13T04:00:00Z","v":330336,"vw":1225.187553},{"c":1296.58,"h":1303.06,"l":1268.87,"n":42855,"o":1279.24,"t":"2026-04-14T04:00:00Z","v":472509,"vw":1290.498738},{"c":1274.69,"h":1301.38,"l":1273.76,"n":29135,"o":1297.08,"t":"2026-04-15T04:00:00Z","v":325143,"vw":1278.600922},{"c":1228.23,"h":1278.5,"l":1218.3,"n":34967,"o":1275.68,"t":"2026-04-16T04:00:00Z","v":387565,"vw":1232.97765},{"c":1265.88,"h":1290.11,"l":1235,"n":29628,"o":1239,"t":"2026-04-17T04:00:00Z","v":385997,"vw":1271.512848},{"c":1274.62,"h":1274.76,"l":1260,"n":22966,"o":1265.27,"t":"2026-04-20T04:00:00Z","v":247250,"vw":1268.767274},{"c":1205.67,"h":1274.5,"l":1193.73,"n":54931,"o":1267.28,"t":"2026-04-21T04:00:00Z","v":627949,"vw":1213.78277},{"c":1187.75,"h":1214.49,"l":1180.23,"n":36976,"o":1207.96,"t":"2026-04-22T04:00:00Z","v":426838,"vw":1188.947871},{"c":1165.76,"h":1197.9,"l":1155.03,"n":39027,"o":1188.32,"t":"2026-04-23T04:00:00Z","v":648252,"vw":1172.540691},{"c":1148.18,"h":1161.11,"l":1136.26,"n":39076,"o":1156.87,"t":"2026-04-24T04:00:00Z","v":635096,"vw":1148.571918},{"c":1158.36,"h":1165.9,"l":1146.4,"n":25864,"o":1146.4,"t":"2026-04-27T04:00:00Z","v":322453,"vw":1156.360415},{"c":1154.06,"h":1173,"l":1136.36,"n":27602,"o":1167.54,"t":"2026-04-28T04:00:00Z","v":292300,"vw":1149.604775},{"c":1142.74,"h":1155,"l":1128.21,"n":29599,"o":1154.21,"t":"2026-04-29T04:00:00Z","v":332534,"vw":1139.188557},{"c":1159.98,"h":1164.37,"l":1141.95,"n":31708,"o":1143.46,"t":"2026-04-30T04:00:00Z","v":344381,"vw":1158.323551},{"c":1154.45,"h":1171.67,"l":1145.92,"n":27609,"o":1171.58,"t":"2026-05-01T04:00:00Z","v":312100,"vw":1155.897075},{"c":1149.72,"h":1172.23,"l":1149.22,"n":37054,"o":1156.83,"t":"2026-05-04T04:00:00Z","v":422690,"vw":1156.042405},{"c":1191.33,"h":1234,"l":1173.22,"n":49751,"o":1220,"t":"2026-05-05T04:00:00Z","v":678657,"vw":1199.315508},{"c":1233.37,"h":1255.43,"l":1221.86,"n":37692,"o":1231.53,"t":"2026-05-06T04:00:00Z","v":473828,"vw":1236.648444},{"c":1241.98,"h":1262.26,"l":1235.74,"n":32854,"o":1239.79,"t":"2026-05-07T04:00:00Z","v":358415,"vw":1246.008038},{"c":1215.08,"h":1250.31,"l":1209.06,"n":25406,"o":1242.75,"t":"2026-05-08T04:00:00Z","v":285294,"vw":1218.758221},{"c":1198.67,"h":1226.5492,"l":1191.89,"n":33614,"o":1218.74,"t":"2026-05-11T04:00:00Z","v":406223,"vw":1202.821808},{"c":1191.19,"h":1205.7711,"l":1179.19,"n":30283,"o":1197.2,"t":"2026-05-12T04:00:00Z","v":487020,"vw":1188.921848},{"c":1201.4,"h":1204.44,"l":1167.83,"n":29282,"o":1182.58,"t":"2026-05-13T04:00:00Z","v":334091,"vw":1195.841347},{"c":1178.82,"h":1210,"l":1170.61,"n":27911,"o":1204.65,"t":"2026-05-14T04:00:00Z","v":334558,"vw":1178.678849},{"c":1148.97,"h":1178.07,"l":1143.4,"n":27320,"o":1174.71,"t":"2026-05-15T04:00:00Z","v":299538,"vw":1153.338764},{"c":1182.35,"h":1191.13,"l":1145.01,"n":47088,"o":1148.18,"t":"2026-05-18T04:00:00Z","v":564440,"vw":1181.226548},{"c":1179.08,"h":1199.22,"l":1177.63,"n":43770,"o":1181.28,"t":"2026-05-19T04:00:00Z","v":467368,"vw":1185.469716},{"c":1198.09,"h":1206.33,"l":1169.67,"n":30851,"o":1183.27,"t":"2026-05-20T04:00:00Z","v":360534,"vw":1196.180966},{"c":1209.32,"h":1220.73,"l":1184.985,"n":45247,"o":1187.72,"t":"2026-05-21T04:00:00Z","v":470525,"vw":1210.192078},{"c":1213.51,"h":1221.2,"l":1207.355,"n":37047,"o":1214.12,"t":"2026-05-22T04:00:00Z","v":449482,"vw":1213.505939},{"c":1226,"h":1234,"l":1211.285,"n":30192,"o":1226.29,"t":"2026-05-26T04:00:00Z","v":383655,"vw":1222.039008},{"c":1240.91,"h":1248.82,"l":1223.65,"n":34240,"o":1228.09,"t":"2026-05-27T04:00:00Z","v":436798,"vw":1240.625476},{"c":1265.06,"h":1280.11,"l":1241.93,"n":32370,"o":1242,"t":"2026-05-28T04:00:00Z","v":438062,"vw":1266.474215},{"c":1258.32,"h":1285,"l":1244.54,"n":26210,"o":1265.29,"t":"2026-05-29T04:00:00Z","v":400085,"vw":1262.240714},{"c":1238.41,"h":1255.24,"l":1232.51,"n":42087,"o":1243.88,"t":"2026-06-01T04:00:00Z","v":435320,"vw":1246.471079},{"c":1246.98,"h":1250.63,"l":1224.5,"n":43526,"o":1224.5,"t":"2026-06-02T04:00:00Z","v":398762,"vw":1245.714977},{"c":1211.57,"h":1242.35,"l":1201.86,"n":35759,"o":1235.8,"t":"2026-06-03T04:00:00Z","v":430339,"vw":1217.659314},{"c":1228.09,"h":1239.27,"l":1223.835,"n":26213,"o":1233.16,"t":"2026-06-04T04:00:00Z","v":326836,"vw":1227.743079},{"c":1238.74,"h":1242.22,"l":1220.01,"n":26458,"o":1234.07,"t":"2026-06-05T04:00:00Z","v":266883,"vw":1233.011895},{"c":1206.28,"h":1243.81,"l":1203.35,"n":27000,"o":1238.61,"t":"2026-06-08T04:00:00Z","v":272053,"vw":1214.782517},{"c":1257.24,"h":1258.1,"l":1213.96,"n":29378,"o":1214.55,"t":"2026-06-09T04:00:00Z","v":402507,"vw":1243.421577},{"c":1212.36,"h":1264.82,"l":1207.73,"n":25929,"o":1264.27,"t":"2026-06-10T04:00:00Z","v":308882,"vw":1218.751344},{"c":1257.59,"h":1259.4,"l":1205,"n":25608,"o":1209.87,"t":"2026-06-11T04:00:00Z","v":269702,"vw":1247.383513},{"c":1256.05,"h":1265.43,"l":1231.01,"n":20421,"o":1260.96,"t":"2026-06-12T04:00:00Z","v":246851,"vw":1254.739126},{"c":1277.35,"h":1288.17,"l":1265.95,"n":27329,"o":1273.38,"t":"2026-06-15T04:00:00Z","v":347801,"vw":1277.337864},{"c":1301.2,"h":1311,"l":1278.01,"n":36247,"o":1286.51,"t":"2026-06-16T04:00:00Z","v":485765,"vw":1301.556735},{"c":1316.75,"h":1331.33,"l":1284.92,"n":32673,"o":1291.86,"t":"2026-06-17T04:00:00Z","v":425562,"vw":1319.082562},{"c":1328.31,"h":1337.34,"l":1304.86,"n":32231,"o":1330.18,"t":"2026-06-18T04:00:00Z","v":742705,"vw":1326.753081},{"c":1295.9,"h":1321,"l":1281.9362,"n":33621,"o":1319.99,"t":"2026-06-22T04:00:00Z","v":399091,"vw":1295.876735},{"c":1297.68,"h":1308.3199,"l":1280.7,"n":26694,"o":1291.83,"t":"2026-06-23T04:00:00Z","v":335473,"vw":1294.147613},{"c":1322.67,"h":1333.065,"l":1289.65,"n":32729,"o":1294.42,"t":"2026-06-24T04:00:00Z","v":425560,"vw":1322.295617},{"c":1332.56,"h":1361.765,"l":1321.38,"n":25724,"o":1328.04,"t":"2026-06-25T04:00:00Z","v":360528,"vw":1335.739277},{"c":1324.56,"h":1331.27,"l":1314.1,"n":30476,"o":1327.99,"t":"2026-06-26T04:00:00Z","v":818772,"vw":1323.854977},{"c":1323.44,"h":1343.4,"l":1315.25,"n":33261,"o":1318.74,"t":"2026-06-29T04:00:00Z","v":451902,"vw":1326.512155},{"c":1332.04,"h":1336.165,"l":1309.08,"n":32082,"o":1330.19,"t":"2026-06-30T04:00:00Z","v":446822,"vw":1324.463524},{"c":1309.18,"h":1345.1,"l":1304.74,"n":33706,"o":1340.64,"t":"2026-07-01T04:00:00Z","v":423911,"vw":1316.099411},{"c":1348.49,"h":1350.74,"l":1318.35,"n":25674,"o":1324.36,"t":"2026-07-02T04:00:00Z","v":363860,"vw":1341.939608},{"c":1346.12,"h":1359.99,"l":1334.91,"n":23053,"o":1359.99,"t":"2026-07-06T04:00:00Z","v":244521,"vw":1343.367092},{"c":1329.63,"h":1358.55,"l":1322.46,"n":23239,"o":1352.96,"t":"2026-07-07T04:00:00Z","v":253925,"vw":1330.489524},{"c":1296.43,"h":1318.855,"l":1288.0001,"n":22940,"o":1310.87,"t":"2026-07-08T04:00:00Z","v":297852,"vw":1297.047753},{"c":1295.71,"h":1304.3399,"l":1289.375,"n":20935,"o":1297.76,"t":"2026-07-09T04:00:00Z","v":285411,"vw":1295.172401},{"c":1291.35,"h":1298.72,"l":1280.5,"n":18378,"o":1288.82,"t":"2026-07-10T04:00:00Z","v":261393,"vw":1290.952743},{"c":1235,"h":1280.82,"l":1212.69,"n":40000,"o":1277.66,"t":"2026-07-13T04:00:00Z","v":530250,"vw":1233.001046},{"c":1215.34,"h":1244.1571,"l":1215.16,"n":26864,"o":1228.67,"t":"2026-07-14T04:00:00Z","v":317800,"vw":1223.490548},{"c":1232.18,"h":1234.38,"l":1195,"n":29538,"o":1201.26,"t":"2026-07-15T04:00:00Z","v":351872,"vw":1221.805977},{"c":1231.11,"h":1240.37,"l":1216.77,"n":23461,"o":1225.64,"t":"2026-07-16T04:00:00Z","v":321688,"vw":1229.020786},{"c":1214.43,"h":1253.595,"l":1209.37,"n":23569,"o":1225.69,"t":"2026-07-17T04:00:00Z","v":301513,"vw":1221.022121},{"c":1204.73,"h":1227.07,"l":1203.54,"n":26155,"o":1221.62,"t":"2026-07-20T04:00:00Z","v":358156,"vw":1209.297166},{"c":1205.49,"h":1212.95,"l":1197.7325,"n":22450,"o":1203.26,"t":"2026-07-21T04:00:00Z","v":399543,"vw":1204.827028},{"c":1194.7,"h":1214.475,"l":1192.075,"n":35384,"o":1209.79,"t":"2026-07-22T04:00:00Z","v":440287,"vw":1198.002841},{"c":1213.83,"h":1227.73,"l":1204.27,"n":20979,"o":1206.02,"t":"2026-07-23T04:00:00Z","v":248825,"vw":1215.264553},{"c":1236.71,"h":1255.705,"l":1217.13,"n":23033,"o":1217.15,"t":"2026-07-24T04:00:00Z","v":270287,"vw":1241.537649},{"c":1286.27,"h":1291.86,"l":1247.65,"n":28180,"o":1250.99,"t":"2026-07-27T04:00:00Z","v":344709,"vw":1283.789349},{"c":1307.97,"h":1317.66,"l":1288.905,"n":26172,"o":1296.78,"t":"2026-07-28T04:00:00Z","v":293748,"vw":1307.600549},{"c":1264.6,"h":1298.5,"l":1261.23,"n":26371,"o":1298.5,"t":"2026-07-29T04:00:00Z","v":299791,"vw":1273.634742},{"c":1249.91,"h":1265,"l":1236.88,"n":26318,"o":1264.6,"t":"2026-07-30T04:00:00Z","v":307342,"vw":1248.911506},{"c":1254.38,"h":1265.08,"l":1240.88,"n":26949,"o":1249.79,"t":"2026-07-31T04:00:00Z","v":393684,"vw":1257.067308},{"c":1285.56,"h":1291.49,"l":1260.04,"n":45016,"o":1280.27,"t":"2026-08-03T04:00:00Z","v":712564,"vw":1280.396899},{"c":1275.05,"h":1359.273,"l":1233.11,"n":61100,"o":1355.6,"t":"2026-08-04T04:00:00Z","v":913252,"vw":1276.111678},{"c":1254.71,"h":1271.51,"l":1234.24,"n":51055,"o":1271.51,"t":"2026-08-05T04:00:00Z","v":879918,"vw":1246.967519},{"c":1262.07,"h":1280.17,"l":1250.725,"n":47675,"o":1264.08,"t":"2026-08-06T04:00:00Z","v":552439,"vw":1259.07474},{"c":1225.25,"h":1273.07,"l":1220.42,"n":35771,"o":1272.95,"t":"2026-08-07T04:00:00Z","v":522662,"vw":1232.3577},{"c":1223.48,"h":1234.98,"l":1212.17,"n":32520,"o":1230,"t":"2026-08-10T04:00:00Z","v":436812,"vw":1223.107454},{"c":1242.04,"h":1250.545,"l":1221.08,"n":34566,"o":1225,"t":"2026-08-11T04:00:00Z","v":545871,"vw":1239.964978},{"c":1235.48,"h":1251.06,"l":1234.01,"n":22182,"o":1244.68,"t":"2026-08-12T04:00:00Z","v":242379,"vw":1242.791504},{"c":1246.31,"h":1249.375,"l":1216.67,"n":31304,"o":1242,"t":"2026-08-13T04:00:00Z","v":381613,"vw":1236.901742},{"c":1256.9,"h":1265.7611,"l":1238.4,"n":29710,"o":1258.87,"t":"2026-08-14T04:00:00Z","v":439463,"vw":1248.542996},{"c":1237.82,"h":1257.1,"l":1232.275,"n":23473,"o":1257,"t":"2026-08-17T04:00:00Z","v":244465,"vw":1238.467668},{"c":1233.78,"h":1243.18,"l":1225.175,"n":21777,"o":1238.21,"t":"2026-08-18T04:00:00Z","v":251552,"vw":1235.464989},{"c":1222.91,"h":1240.2,"l":1220.345,"n":20789,"o":1235,"t":"2026-08-19T04:00:00Z","v":254822,"vw":1225.788294},{"c":1180.4,"h":1221.225,"l":1179.95,"n":32110,"o":1219.61,"t":"2026-08-20T04:00:00Z","v":441389,"vw":1193.72075},{"c":1200.35,"h":1206.2,"l":1185.14,"n":39901,"o":1188.04,"t":"2026-08-21T04:00:00Z","v":534545,"vw":1198.507848},{"c":1199.08,"h":1203.705,"l":1187.85,"n":28898,"o":1199.88,"t":"2026-08-24T04:00:00Z","v":467533,"vw":1197.735074},{"c":1192.6,"h":1212.38,"l":1183.74,"n":23799,"o":1211.33,"t":"2026-08-25T04:00:00Z","v":398506,"vw":1193.261873},{"c":1207.06,"h":1225.97,"l":1197.39,"n":25581,"o":1202,"t":"2026-08-26T04:00:00Z","v":433539,"vw":1211.753701},{"c":1186.48,"h":1201.15,"l":1182.62,"n":21306,"o":1200.51,"t":"2026-08-27T04:00:00Z","v":227707,"vw":1187.942613},{"c":1185.97,"h":1195.51,"l":1179,"n":17092,"o":1191.02,"t":"2026-08-28T04:00:00Z","v":193282,"vw":1184.852096},{"c":1171.74,"h":1185.47,"l":1161.2505,"n":33429,"o":1180,"t":"2026-08-31T04:00:00Z","v":498178,"vw":1173.020889},{"c":1155.76,"h":1182,"l":1153.43,"n":22986,"o":1169.73,"t":"2026-09-01T04:00:00Z","v":271218,"vw":1159.038056},{"c":1153.75,"h":1170.55,"l":1152.27,"n":23080,"o":1160.74,"t":"2026-09-02T04:00:00Z","v":334146,"vw":1158.245534},{"c":1157.83,"h":1164.12,"l":1144.44,"n":21284,"o":1157.89,"t":"2026-09-03T04:00:00Z","v":275305,"vw":1153.326882},{"c":1162.05,"h":1163.43,"l":1146.5,"n":20152,"o":1151.44,"t":"2026-09-04T04:00:00Z","v":211059,"vw":1158.963615},{"c":1145.14,"h":1163.57,"l":1143.79,"n":25937,"o":1160.4,"t":"2026-09-08T04:00:00Z","v":329383,"vw":1147.467838},{"c":1125.68,"h":1156.8,"l":1124.17,"n":25007,"o":1145,"t":"2026-09-09T04:00:00Z","v":307675,"vw":1131.54131},{"c":1126.88,"h":1141.57,"l":1119.62,"n":32256,"o":1125.68,"t":"2026-09-10T04:00:00Z","v":396153,"vw":1128.335671},{"c":1140.32,"h":1147.78,"l":1128.67,"n":35934,"o":1138.15,"t":"2026-09-11T04:00:00Z","v":374853,"vw":1139.393879},{"c":1111.22,"h":1131.31,"l":1102.37,"n":36087,"o":1124,"t":"2026-09-14T04:00:00Z","v":428220,"vw":1112.529251},{"c":1085,"h":1123.44,"l":1082.4,"n":36098,"o":1112.93,"t":"2026-09-15T04:00:00Z","v":440161,"vw":1092.393282},{"c":1080.11,"h":1108.37,"l":1071.25,"n":31756,"o":1084.79,"t":"2026-09-16T04:00:00Z","v":604793,"vw":1086.205462},{"c":1076.01,"h":1097.65,"l":1075.41,"n":37033,"o":1094.51,"t":"2026-09-17T04:00:00Z","v":452082,"vw":1081.340766},{"c":1086.05,"h":1090.86,"l":1076.535,"n":37894,"o":1077.16,"t":"2026-09-18T04:00:00Z","v":808791,"vw":1085.032364},{"c":1109.65,"h":1113.09,"l":1088.53,"n":40967,"o":1091.3,"t":"2026-09-21T04:00:00Z","v":461166,"vw":1104.889487},{"c":1112.42,"h":1122.473,"l":1085.06,"n":36427,"o":1119.45,"t":"2026-09-22T04:00:00Z","v":551792,"vw":1106.550632},{"c":1105.28,"h":1127.68,"l":1101.93,"n":23914,"o":1110.56,"t":"2026-09-23T04:00:00Z","v":287680,"vw":1108.854463},{"c":1105.28,"h":1115.06,"l":1096.855,"n":22553,"o":1102.06,"t":"2026-09-24T04:00:00Z","v":305209,"vw":1107.49352},{"c":1116.2,"h":1118.15,"l":1100.01,"n":19887,"o":1107.99,"t":"2026-09-25T04:00:00Z","v":223636,"vw":1112.732987},{"c":1109.22,"h":1112.45,"l":1092.935,"n":25418,"o":1105.35,"t":"2026-09-28T04:00:00Z","v":331695,"vw":1106.691532},{"c":1099.79,"h":1118.72,"l":1091.01,"n":32410,"o":1107.82,"t":"2026-09-29T04:00:00Z","v":456935,"vw":1098.880894},{"c":1082.6,"h":1099.39,"l":1077.83,"n":30246,"o":1099.36,"t":"2026-09-30T04:00:00Z","v":388826,"vw":1083.628727},{"c":1097.24,"h":1102.2,"l":1080.085,"n":29885,"o":1083.26,"t":"2026-10-01T04:00:00Z","v":402988,"vw":1093.094137},{"c":1090.38,"h":1108.435,"l":1086.13,"n":22994,"o":1102.73,"t":"2026-10-02T04:00:00Z","v":280419,"vw":1093.479894},{"c":1092.66,"h":1098.74,"l":1078,"n":24073,"o":1087,"t":"2026-10-05T04:00:00Z","v":319359,"vw":1092.955768},{"c":1103.33,"h":1110.33,"l":1082.66,"n":22791,"o":1093,"t":"2026-10-06T04:00:00Z","v":288100,"vw":1102.385189},{"c":1096.21,"h":1101.75,"l":1082.0425,"n":27831,"o":1092.01,"t":"2026-10-07T04:00:00Z","v":400122,"vw":1094.12415},{"c":1089.3,"h":1104.5147,"l":1087.5,"n":27021,"o":1091.73,"t":"2026-10-08T04:00:00Z","v":425401,"vw":1091.894615},{"c":1107.99,"h":1110.77,"l":1085,"n":22936,"o":1090.02,"t":"2026-10-09T04:00:00Z","v":279429,"vw":1104.881421},{"c":1119.94,"h":1129.21,"l":1105.15,"n":23747,"o":1107.25,"t":"2026-10-12T04:00:00Z","v":331323,"vw":1119.083996},{"c":1112.39,"h":1115.71,"l":1091.16,"n":23630,"o":1113.01,"t":"2026-10-13T04:00:00Z","v":331859,"vw":1106.874843},{"c":1109.77,"h":1115.42,"l":1099.14,"n":33056,"o":1112.19,"t":"2026-10-14T04:00:00Z","v":323774,"vw":1106.380264},{"c":1134.24,"h":1136.335,"l":1111.95,"n":26029,"o":1118.43,"t":"2026-10-15T04:00:00Z","v":289623,"vw":1129.245402},{"c":1139.34,"h":1158.04,"l":1135.72,"n":30911,"o":1144.14,"t":"2026-10-16T04:00:00Z","v":396896,"vw":1142.197044},{"c":1142.45,"h":1146.88,"l":1127.52,"n":21744,"o":1135,"t":"2026-10-19T04:00:00Z","v":284318,"vw":1140.146986},{"c":1143.06,"h":1152.7,"l":1127.53,"n":25766,"o":1137.42,"t":"2026-10-20T04:00:00Z","v":348536,"vw":1141.03954},{"c":1129.38,"h":1154.845,"l":1122.51,"n":27346,"o":1148.94,"t":"2026-10-21T04:00:00Z","v":347327,"vw":1132.480212},{"c":1141.74,"h":1144.41,"l":1105.255,"n":37734,"o":1122.07,"t":"2026-10-22T04:00:00Z","v":489530,"vw":1126.595894}],"volatilityBars":[{"c":1112,"h":1112,"l":1112,"n":2,"o":1112,"t":"2026-09-22T10:45:00Z","v":16,"vw":1112},{"c":1111,"h":1111.02,"l":1111,"n":9,"o":1111.02,"t":"2026-09-22T11:45:00Z","v":100,"vw":1111.0025},{"c":1108,"h":1122.473,"l":1101.665,"n":1420,"o":1119.45,"t":"2026-09-22T13:30:00Z","v":35611,"vw":1107.936333},{"c":1102.81,"h":1108.35,"l":1101.4306,"n":1238,"o":1107.88,"t":"2026-09-22T13:45:00Z","v":19980,"vw":1104.856755},{"c":1093.39,"h":1104.3,"l":1092.44,"n":1899,"o":1102.86,"t":"2026-09-22T14:00:00Z","v":29887,"vw":1098.635343},{"c":1090.475,"h":1094.29,"l":1085.06,"n":1590,"o":1093.395,"t":"2026-09-22T14:15:00Z","v":22511,"vw":1091.14916},{"c":1091.76,"h":1094.3,"l":1090.02,"n":1349,"o":1091.78,"t":"2026-09-22T14:30:00Z","v":16192,"vw":1091.913499},{"c":1093.61,"h":1094.25,"l":1091.05,"n":884,"o":1092.27,"t":"2026-09-22T14:45:00Z","v":10024,"vw":1092.358493},{"c":1102.67,"h":1102.67,"l":1093.01,"n":1192,"o":1093.61,"t":"2026-09-22T15:00:00Z","v":13760,"vw":1098.679931},{"c":1103.15,"h":1104.71,"l":1101.885,"n":762,"o":1102.67,"t":"2026-09-22T15:15:00Z","v":6897,"vw":1103.444284},{"c":1107.28,"h":1107.28,"l":1102,"n":1008,"o":1103.12,"t":"2026-09-22T15:30:00Z","v":11092,"vw":1104.654542},{"c":1109.15,"h":1109.27,"l":1105.01,"n":776,"o":1107.28,"t":"2026-09-22T15:45:00Z","v":8748,"vw":1107.962464},{"c":1106.51,"h":1111.64,"l":1103.94,"n":1131,"o":1108.695,"t":"2026-09-22T16:00:00Z","v":14721,"vw":1108.302347},{"c":1106.39,"h":1107.65,"l":1104.95,"n":885,"o":1106.64,"t":"2026-09-22T16:15:00Z","v":11514,"vw":1106.711265},{"c":1105.42,"h":1106.95,"l":1104.98,"n":817,"o":1106.0075,"t":"2026-09-22T16:30:00Z","v":10062,"vw":1105.891637},{"c":1107.55,"h":1107.57,"l":1104.91,"n":811,"o":1105.43,"t":"2026-09-22T16:45:00Z","v":7540,"vw":1106.411339},{"c":1106.92,"h":1107.55,"l":1105.9,"n":931,"o":1107.54,"t":"2026-09-22T17:00:00Z","v":11133,"vw":1106.783276},{"c":1106.25,"h":1106.91,"l":1103.8901,"n":1262,"o":1106.555,"t":"2026-09-22T17:15:00Z","v":15334,"vw":1105.521306},{"c":1104.08,"h":1106.85,"l":1103.51,"n":820,"o":1106.29,"t":"2026-09-22T17:30:00Z","v":7474,"vw":1105.788629},{"c":1106.88,"h":1108.48,"l":1103.53,"n":1049,"o":1104.09,"t":"2026-09-22T17:45:00Z","v":10458,"vw":1105.65148},{"c":1104.84,"h":1108.88,"l":1104.83,"n":1157,"o":1107.24,"t":"2026-09-22T18:00:00Z","v":13089,"vw":1107.682431},{"c":1104.32,"h":1105.045,"l":1102.85,"n":1021,"o":1104.815,"t":"2026-09-22T18:15:00Z","v":9560,"vw":1103.944968},{"c":1104.93,"h":1105.65,"l":1103.75,"n":868,"o":1104.41,"t":"2026-09-22T18:30:00Z","v":8009,"vw":1104.738067},{"c":1107.13,"h":1107.225,"l":1104.15,"n":1007,"o":1104.81,"t":"2026-09-22T18:45:00Z","v":8785,"vw":1105.44158},{"c":1107.36,"h":1108.79,"l":1105.865,"n":1190,"o":1107.06,"t":"2026-09-22T19:00:00Z","v":14185,"vw":1107.217122},{"c":1110.805,"h":1111.32,"l":1106.0301,"n":2574,"o":1107.36,"t":"2026-09-22T19:15:00Z","v":34232,"vw":1109.113777},{"c":1109.77,"h":1112.15,"l":1109.46,"n":1756,"o":1110.805,"t":"2026-09-22T19:30:00Z","v":17959,"vw":1110.53566},{"c":1112.62,"h":1113.88,"l":1106.54,"n":6830,"o":1110.04,"t":"2026-09-22T19:45:00Z","v":99383,"vw":1111.381767},{"c":1112.42,"h":1112.42,"l":1112.14,"n":78,"o":1112.15,"t":"2026-09-22T20:00:00Z","v":79349,"vw":1112.416776},{"c":1112.42,"h":1112.42,"l":1112.42,"n":2,"o":1112.42,"t":"2026-09-22T20:30:00Z","v":932,"vw":1112.42},{"c":1106.76,"h":1106.76,"l":1106.76,"n":2,"o":1106.76,"t":"2026-09-22T22:45:00Z","v":30,"vw":1106.76},{"c":1109.73,"h":1109.73,"l":1108.88,"n":5,"o":1108.88,"t":"2026-09-22T23:00:00Z","v":32,"vw":1109.249565},{"c":1110,"h":1110,"l":1110,"n":1,"o":1110,"t":"2026-09-23T10:45:00Z","v":11,"vw":1110},{"c":1112.42,"h":1112.42,"l":1112.42,"n":1,"o":1112.42,"t":"2026-09-23T12:00:00Z","v":11,"vw":1112.42},{"c":1111.26,"h":1111.27,"l":1111.26,"n":6,"o":1111.27,"t":"2026-09-23T12:45:00Z","v":51,"vw":1111.262703},{"c":1111.26,"h":1111.26,"l":1111.26,"n":12,"o":1111.26,"t":"2026-09-23T13:00:00Z","v":59,"vw":1111.26},{"c":1111.955,"h":1113.35,"l":1106.71,"n":476,"o":1110.56,"t":"2026-09-23T13:30:00Z","v":4254,"vw":1110.278627},{"c":1114.6525,"h":1119.32,"l":1111.875,"n":618,"o":1111.955,"t":"2026-09-23T13:45:00Z","v":5138,"vw":1114.319108},{"c":1126.395,"h":1126.58,"l":1115.54,"n":867,"o":1115.54,"t":"2026-09-23T14:00:00Z","v":8479,"vw":1122.475452},{"c":1118.32,"h":1127.68,"l":1117.49,"n":870,"o":1125.47,"t":"2026-09-23T14:15:00Z","v":7412,"vw":1123.198537},{"c":1118.13,"h":1121.7927,"l":1117.28,"n":536,"o":1118.77,"t":"2026-09-23T14:30:00Z","v":3060,"vw":1119.894991},{"c":1114.055,"h":1117.36,"l":1110.74,"n":1103,"o":1117.27,"t":"2026-09-23T14:45:00Z","v":15459,"vw":1113.038002},{"c":1116.92,"h":1117.165,"l":1112.55,"n":632,"o":1113.315,"t":"2026-09-23T15:00:00Z","v":7459,"vw":1115.474156},{"c":1114.215,"h":1117.51,"l":1113.86,"n":646,"o":1116.92,"t":"2026-09-23T15:15:00Z","v":5150,"vw":1115.179965},{"c":1114.6,"h":1115.405,"l":1110.68,"n":831,"o":1114.215,"t":"2026-09-23T15:30:00Z","v":10131,"vw":1113.150554},{"c":1115.26,"h":1116.97,"l":1112.4901,"n":603,"o":1114.99,"t":"2026-09-23T15:45:00Z","v":4029,"vw":1114.437937},{"c":1109.49,"h":1115.485,"l":1109.49,"n":873,"o":1115.25,"t":"2026-09-23T16:00:00Z","v":9336,"vw":1111.877896},{"c":1110.665,"h":1111,"l":1107.96,"n":632,"o":1109.315,"t":"2026-09-23T16:15:00Z","v":4724,"vw":1109.032753},{"c":1109.58,"h":1111.8597,"l":1108.275,"n":604,"o":1111.1,"t":"2026-09-23T16:30:00Z","v":5864,"vw":1109.804512},{"c":1109.495,"h":1110.54,"l":1108.4001,"n":542,"o":1108.4001,"t":"2026-09-23T16:45:00Z","v":3840,"vw":1109.752461},{"c":1107.18,"h":1109.78,"l":1104.6001,"n":607,"o":1109.455,"t":"2026-09-23T17:00:00Z","v":4582,"vw":1106.781218},{"c":1109.03,"h":1109.03,"l":1105.31,"n":810,"o":1106.46,"t":"2026-09-23T17:15:00Z","v":9385,"vw":1107.003054},{"c":1107.995,"h":1109.545,"l":1106.81,"n":738,"o":1109.05,"t":"2026-09-23T17:30:00Z","v":7732,"vw":1108.356683},{"c":1109.96,"h":1112.09,"l":1108.23,"n":764,"o":1108.23,"t":"2026-09-23T17:45:00Z","v":8552,"vw":1109.882842},{"c":1108.6,"h":1110.69,"l":1108.28,"n":795,"o":1110.53,"t":"2026-09-23T18:00:00Z","v":6097,"vw":1109.570657},{"c":1107.41,"h":1108.97,"l":1107.1501,"n":776,"o":1108.29,"t":"2026-09-23T18:15:00Z","v":6632,"vw":1107.93673},{"c":1106.32,"h":1108.29,"l":1105.12,"n":635,"o":1108.29,"t":"2026-09-23T18:30:00Z","v":4572,"vw":1106.475425},{"c":1105.91,"h":1105.96,"l":1104,"n":787,"o":1105.91,"t":"2026-09-23T18:45:00Z","v":4975,"vw":1104.856689},{"c":1105.07,"h":1106.27,"l":1104.3,"n":1002,"o":1105.66,"t":"2026-09-23T19:00:00Z","v":7227,"vw":1105.182859},{"c":1103.34,"h":1105.54,"l":1101.93,"n":1377,"o":1105.32,"t":"2026-09-23T19:15:00Z","v":13681,"vw":1104.26207},{"c":1106.72,"h":1108.24,"l":1103.265,"n":1179,"o":1103.27,"t":"2026-09-23T19:30:00Z","v":8084,"vw":1106.281408},{"c":1105.58,"h":1108.345,"l":1105.08,"n":4254,"o":1106.98,"t":"2026-09-23T19:45:00Z","v":42858,"vw":1106.70991},{"c":1105.28,"h":1105.28,"l":1105.28,"n":59,"o":1105.28,"t":"2026-09-23T20:00:00Z","v":66232,"vw":1105.28},{"c":1105.28,"h":1105.28,"l":1105.28,"n":1,"o":1105.28,"t":"2026-09-23T20:15:00Z","v":1248,"vw":1105.28},{"c":1105.28,"h":1105.28,"l":1105.28,"n":2,"o":1105.28,"t":"2026-09-23T20:30:00Z","v":153,"vw":1105.28},{"c":1106.7,"h":1106.7,"l":1106.7,"n":1,"o":1106.7,"t":"2026-09-23T21:00:00Z","v":10,"vw":1106.7},{"c":1098.47,"h":1106.555,"l":1097,"n":507,"o":1102.06,"t":"2026-09-24T13:30:00Z","v":4602,"vw":1101.784256},{"c":1106.3925,"h":1106.96,"l":1096.855,"n":737,"o":1097.94,"t":"2026-09-24T13:45:00Z","v":9362,"vw":1100.923608},{"c":1112.39,"h":1115.055,"l":1105.8275,"n":971,"o":1106.275,"t":"2026-09-24T14:00:00Z","v":11771,"vw":1111.932246},{"c":1109.62,"h":1112.39,"l":1106.84,"n":529,"o":1112.39,"t":"2026-09-24T14:15:00Z","v":7252,"vw":1109.687391},{"c":1106.3,"h":1114.55,"l":1105.4,"n":622,"o":1110.155,"t":"2026-09-24T14:30:00Z","v":8209,"vw":1110.157958},{"c":1104.75,"h":1107.56,"l":1102.05,"n":687,"o":1106.29,"t":"2026-09-24T14:45:00Z","v":6226,"vw":1104.735473},{"c":1102.775,"h":1105.45,"l":1102.38,"n":567,"o":1104.5,"t":"2026-09-24T15:00:00Z","v":4984,"vw":1104.166621},{"c":1101.985,"h":1103.47,"l":1101.1632,"n":530,"o":1102.7725,"t":"2026-09-24T15:15:00Z","v":3372,"vw":1102.42288},{"c":1101.285,"h":1102,"l":1099.49,"n":653,"o":1101.49,"t":"2026-09-24T15:30:00Z","v":6245,"vw":1100.78887},{"c":1103.9,"h":1103.9,"l":1100.79,"n":538,"o":1101.715,"t":"2026-09-24T15:45:00Z","v":5429,"vw":1102.345784},{"c":1103.955,"h":1104.43,"l":1101.48,"n":703,"o":1102.9145,"t":"2026-09-24T16:00:00Z","v":8256,"vw":1103.087016},{"c":1110.62,"h":1111.96,"l":1104.43,"n":949,"o":1104.43,"t":"2026-09-24T16:15:00Z","v":9348,"vw":1108.696775},{"c":1110.35,"h":1113.62,"l":1108.72,"n":711,"o":1109.92,"t":"2026-09-24T16:30:00Z","v":7835,"vw":1111.450723},{"c":1110.535,"h":1111.9,"l":1108.94,"n":833,"o":1110.64,"t":"2026-09-24T16:45:00Z","v":12828,"vw":1110.717682},{"c":1113.1105,"h":1114.23,"l":1109.1201,"n":550,"o":1110.31,"t":"2026-09-24T17:00:00Z","v":5741,"vw":1111.925876},{"c":1113.175,"h":1115.06,"l":1111.52,"n":715,"o":1114.23,"t":"2026-09-24T17:15:00Z","v":8917,"vw":1113.026454},{"c":1107.6,"h":1113.85,"l":1106.8801,"n":732,"o":1112.9385,"t":"2026-09-24T17:30:00Z","v":6764,"vw":1110.512188},{"c":1108.52,"h":1110.33,"l":1107.58,"n":666,"o":1108.23,"t":"2026-09-24T17:45:00Z","v":6082,"vw":1108.411621},{"c":1108.62,"h":1109.17,"l":1105.7404,"n":655,"o":1109.17,"t":"2026-09-24T18:00:00Z","v":4825,"vw":1108.039731},{"c":1108.395,"h":1109.51,"l":1106.86,"n":646,"o":1108.49,"t":"2026-09-24T18:15:00Z","v":6366,"vw":1108.022117},{"c":1108.17,"h":1109.31,"l":1105.755,"n":877,"o":1108.395,"t":"2026-09-24T18:30:00Z","v":9651,"vw":1107.563271},{"c":1109.435,"h":1110.84,"l":1107.96,"n":996,"o":1108.24,"t":"2026-09-24T18:45:00Z","v":11028,"vw":1109.274119},{"c":1109.25,"h":1109.91,"l":1106.81,"n":788,"o":1109.21,"t":"2026-09-24T19:00:00Z","v":8252,"vw":1108.389448},{"c":1110.565,"h":1111.31,"l":1107.24,"n":1088,"o":1108.395,"t":"2026-09-24T19:15:00Z","v":9908,"vw":1109.73412},{"c":1110.84,"h":1111.74,"l":1110.24,"n":1519,"o":1110.565,"t":"2026-09-24T19:30:00Z","v":16005,"vw":1110.930765},{"c":1105.58,"h":1110.64,"l":1105.26,"n":3508,"o":1110.64,"t":"2026-09-24T19:45:00Z","v":40125,"vw":1107.532415},{"c":1105.28,"h":1106.05,"l":1105.28,"n":61,"o":1106.05,"t":"2026-09-24T20:00:00Z","v":61967,"vw":1105.280151},{"c":1105.28,"h":1105.28,"l":1105.28,"n":1,"o":1105.28,"t":"2026-09-24T20:30:00Z","v":174,"vw":1105.28},{"c":1108.58,"h":1113.53,"l":1108.08,"n":19,"o":1112.72,"t":"2026-09-24T23:30:00Z","v":273,"vw":1112.372351},{"c":1108.98,"h":1110.3,"l":1108.78,"n":9,"o":1110.3,"t":"2026-09-24T23:45:00Z","v":174,"vw":1108.988506},{"c":1109.06,"h":1109.27,"l":1109.06,"n":7,"o":1109.27,"t":"2026-09-25T08:00:00Z","v":39,"vw":1109.195},{"c":1106.56,"h":1109.05,"l":1100.01,"n":553,"o":1107.99,"t":"2026-09-25T13:30:00Z","v":4753,"vw":1106.277222},{"c":1105.26,"h":1107.87,"l":1102.96,"n":474,"o":1105.64,"t":"2026-09-25T13:45:00Z","v":3264,"vw":1105.910081},{"c":1105.04,"h":1105.6499,"l":1101.165,"n":813,"o":1104.95,"t":"2026-09-25T14:00:00Z","v":7719,"vw":1103.879993},{"c":1101.4,"h":1105.39,"l":1101.4,"n":606,"o":1104.52,"t":"2026-09-25T14:15:00Z","v":4304,"vw":1103.708239},{"c":1106.27,"h":1106.8,"l":1101.43,"n":769,"o":1102.08,"t":"2026-09-25T14:30:00Z","v":6769,"vw":1103.20726},{"c":1104.115,"h":1107.45,"l":1103.76,"n":602,"o":1105.49,"t":"2026-09-25T14:45:00Z","v":4392,"vw":1105.975713},{"c":1106.59,"h":1107.62,"l":1104.13,"n":483,"o":1104.13,"t":"2026-09-25T15:00:00Z","v":3743,"vw":1106.427889},{"c":1106.525,"h":1108.195,"l":1104.23,"n":634,"o":1106.56,"t":"2026-09-25T15:15:00Z","v":5134,"vw":1106.919988},{"c":1105.38,"h":1108.21,"l":1105.27,"n":671,"o":1105.6301,"t":"2026-09-25T15:30:00Z","v":7715,"vw":1106.545883},{"c":1109.215,"h":1110.06,"l":1104.29,"n":635,"o":1105.15,"t":"2026-09-25T15:45:00Z","v":4788,"vw":1106.948807},{"c":1113.495,"h":1115.38,"l":1109.21,"n":655,"o":1109.21,"t":"2026-09-25T16:00:00Z","v":4161,"vw":1112.486296},{"c":1113.76,"h":1115.61,"l":1112.84,"n":501,"o":1113.5,"t":"2026-09-25T16:15:00Z","v":3792,"vw":1114.480977},{"c":1114.63,"h":1117.76,"l":1113.415,"n":848,"o":1114.245,"t":"2026-09-25T16:30:00Z","v":10158,"vw":1115.313891},{"c":1111.12,"h":1114.47,"l":1111.12,"n":584,"o":1114.47,"t":"2026-09-25T16:45:00Z","v":6991,"vw":1113.231143},{"c":1113.07,"h":1114.015,"l":1110.52,"n":536,"o":1111.11,"t":"2026-09-25T17:00:00Z","v":4791,"vw":1112.679606},{"c":1113.68,"h":1113.68,"l":1111.53,"n":342,"o":1112.5201,"t":"2026-09-25T17:15:00Z","v":2646,"vw":1112.397168},{"c":1114.46,"h":1114.71,"l":1112.42,"n":484,"o":1113.68,"t":"2026-09-25T17:30:00Z","v":3070,"vw":1113.343115},{"c":1114.9316,"h":1115.17,"l":1113.7601,"n":479,"o":1115.01,"t":"2026-09-25T17:45:00Z","v":3258,"vw":1114.536859},{"c":1113.95,"h":1115.17,"l":1113.09,"n":549,"o":1114.55,"t":"2026-09-25T18:00:00Z","v":4928,"vw":1113.858034},{"c":1115.11,"h":1115.23,"l":1113.9201,"n":475,"o":1114.29,"t":"2026-09-25T18:15:00Z","v":2852,"vw":1114.69976},{"c":1112.825,"h":1115.73,"l":1112.435,"n":751,"o":1115.73,"t":"2026-09-25T18:30:00Z","v":6790,"vw":1113.906296},{"c":1111.52,"h":1114.665,"l":1110.96,"n":725,"o":1112.88,"t":"2026-09-25T18:45:00Z","v":6993,"vw":1113.10563},{"c":1112.84,"h":1112.84,"l":1109.24,"n":710,"o":1111.67,"t":"2026-09-25T19:00:00Z","v":13453,"vw":1111.452167},{"c":1113.575,"h":1113.75,"l":1112.7,"n":753,"o":1113.07,"t":"2026-09-25T19:15:00Z","v":6748,"vw":1113.173797},{"c":1114.4,"h":1114.96,"l":1113.525,"n":1001,"o":1113.525,"t":"2026-09-25T19:30:00Z","v":7019,"vw":1114.393242},{"c":1116.56,"h":1118.15,"l":1114.23,"n":3923,"o":1114.23,"t":"2026-09-25T19:45:00Z","v":39921,"vw":1116.669022},{"c":1116.2,"h":1116.2,"l":1116.2,"n":54,"o":1116.2,"t":"2026-09-25T20:00:00Z","v":39153,"vw":1116.2},{"c":1113,"h":1115.65,"l":1113,"n":5,"o":1115.65,"t":"2026-09-28T08:00:00Z","v":35,"vw":1114.766667},{"c":1110.99,"h":1110.99,"l":1110.99,"n":3,"o":1110.99,"t":"2026-09-28T12:45:00Z","v":13,"vw":1110.99},{"c":1109,"h":1109,"l":1109,"n":2,"o":1109,"t":"2026-09-28T13:15:00Z","v":21,"vw":1109},{"c":1099.33,"h":1107.35,"l":1092.935,"n":899,"o":1105.35,"t":"2026-09-28T13:30:00Z","v":7727,"vw":1100.258511},{"c":1105.09,"h":1105.3,"l":1099.09,"n":778,"o":1099.09,"t":"2026-09-28T13:45:00Z","v":6913,"vw":1102.456483},{"c":1108.11,"h":1109.42,"l":1102.11,"n":1032,"o":1105.25,"t":"2026-09-28T14:00:00Z","v":13845,"vw":1105.898003},{"c":1111.67,"h":1111.9525,"l":1107.3,"n":744,"o":1108.535,"t":"2026-09-28T14:15:00Z","v":8515,"vw":1108.818057},{"c":1112.12,"h":1112.45,"l":1107.31,"n":894,"o":1111.24,"t":"2026-09-28T14:30:00Z","v":10496,"vw":1110.427122},{"c":1105.775,"h":1111.57,"l":1105.19,"n":669,"o":1111.56,"t":"2026-09-28T14:45:00Z","v":5358,"vw":1107.633985},{"c":1097.955,"h":1106.29,"l":1097.34,"n":1334,"o":1105.76,"t":"2026-09-28T15:00:00Z","v":15974,"vw":1100.56408},{"c":1100.145,"h":1101.4,"l":1096.67,"n":783,"o":1098.1475,"t":"2026-09-28T15:15:00Z","v":6324,"vw":1098.612462},{"c":1101.383,"h":1102.59,"l":1099.32,"n":723,"o":1101.18,"t":"2026-09-28T15:30:00Z","v":5798,"vw":1100.93344},{"c":1101.72,"h":1103.15,"l":1101.3754,"n":538,"o":1102.225,"t":"2026-09-28T15:45:00Z","v":4402,"vw":1102.181068},{"c":1102.7,"h":1104.24,"l":1101.475,"n":496,"o":1102.1,"t":"2026-09-28T16:00:00Z","v":4980,"vw":1102.89855},{"c":1108.545,"h":1110.13,"l":1102.27,"n":902,"o":1102.36,"t":"2026-09-28T16:15:00Z","v":12159,"vw":1105.571663},{"c":1103.82,"h":1107.62,"l":1102.535,"n":618,"o":1107.62,"t":"2026-09-28T16:30:00Z","v":4968,"vw":1104.35853},{"c":1104.21,"h":1104.28,"l":1101.64,"n":439,"o":1103.82,"t":"2026-09-28T16:45:00Z","v":3985,"vw":1103.148906},{"c":1109.03,"h":1111.9802,"l":1102.8801,"n":642,"o":1103.63,"t":"2026-09-28T17:00:00Z","v":4349,"vw":1106.608862},{"c":1103.71,"h":1110.0022,"l":1103.0601,"n":553,"o":1108.55,"t":"2026-09-28T17:15:00Z","v":5386,"vw":1105.150612},{"c":1105.79,"h":1106.93,"l":1103.26,"n":890,"o":1103.65,"t":"2026-09-28T17:30:00Z","v":14017,"vw":1104.607246},{"c":1106.74,"h":1107.53,"l":1105.5,"n":642,"o":1105.73,"t":"2026-09-28T17:45:00Z","v":4277,"vw":1106.730153},{"c":1105.245,"h":1106.85,"l":1104.575,"n":618,"o":1106.85,"t":"2026-09-28T18:00:00Z","v":5256,"vw":1105.833205},{"c":1104.775,"h":1106.12,"l":1103.13,"n":715,"o":1105.25,"t":"2026-09-28T18:15:00Z","v":7301,"vw":1104.286172},{"c":1104.71,"h":1106.1,"l":1104,"n":688,"o":1104.85,"t":"2026-09-28T18:30:00Z","v":5811,"vw":1105.011008},{"c":1106.7,"h":1107.07,"l":1104.35,"n":723,"o":1104.35,"t":"2026-09-28T18:45:00Z","v":5729,"vw":1105.334734},{"c":1104.765,"h":1106.35,"l":1103.35,"n":841,"o":1106.35,"t":"2026-09-28T19:00:00Z","v":6512,"vw":1104.552084},{"c":1106.74,"h":1106.74,"l":1104.06,"n":1061,"o":1104.8,"t":"2026-09-28T19:15:00Z","v":8681,"vw":1105.252005},{"c":1108.605,"h":1109.625,"l":1106.54,"n":1527,"o":1107.1075,"t":"2026-09-28T19:30:00Z","v":13120,"vw":1107.934058},{"c":1109.06,"h":1110.63,"l":1107.49,"n":5300,"o":1108.5,"t":"2026-09-28T19:45:00Z","v":66172,"vw":1108.913151},{"c":1109.22,"h":1109.22,"l":1109.22,"n":66,"o":1109.22,"t":"2026-09-28T20:00:00Z","v":72277,"vw":1109.22},{"c":1116.0701,"h":1118.72,"l":1104.78,"n":878,"o":1107.82,"t":"2026-09-29T13:30:00Z","v":7073,"vw":1109.493242},{"c":1110.27,"h":1116.725,"l":1109.055,"n":851,"o":1116.7075,"t":"2026-09-29T13:45:00Z","v":7201,"vw":1112.294382},{"c":1108.83,"h":1112.13,"l":1107.62,"n":924,"o":1109.11,"t":"2026-09-29T14:00:00Z","v":7602,"vw":1109.666357},{"c":1102.52,"h":1108.785,"l":1102.02,"n":680,"o":1108.71,"t":"2026-09-29T14:15:00Z","v":5264,"vw":1106.835136},{"c":1104.01,"h":1104.01,"l":1100.87,"n":927,"o":1102.61,"t":"2026-09-29T14:30:00Z","v":5727,"vw":1102.130664},{"c":1098,"h":1103.9899,"l":1097.905,"n":648,"o":1103.905,"t":"2026-09-29T14:45:00Z","v":5011,"vw":1101.059096},{"c":1096.49,"h":1098.41,"l":1096.455,"n":755,"o":1097.68,"t":"2026-09-29T15:00:00Z","v":5638,"vw":1097.327288},{"c":1096.705,"h":1099.6299,"l":1096.27,"n":991,"o":1097.06,"t":"2026-09-29T15:15:00Z","v":7870,"vw":1097.862653},{"c":1099.155,"h":1100.11,"l":1096.05,"n":990,"o":1096.15,"t":"2026-09-29T15:30:00Z","v":10285,"vw":1098.582035},{"c":1096.04,"h":1101.14,"l":1095.63,"n":887,"o":1099.21,"t":"2026-09-29T15:45:00Z","v":7459,"vw":1098.628006},{"c":1095.11,"h":1097.585,"l":1095,"n":726,"o":1095.47,"t":"2026-09-29T16:00:00Z","v":5335,"vw":1096.038499},{"c":1094.51,"h":1095.51,"l":1093.83,"n":1061,"o":1095.02,"t":"2026-09-29T16:15:00Z","v":8670,"vw":1094.626898},{"c":1095.04,"h":1095.3,"l":1093.35,"n":623,"o":1095.18,"t":"2026-09-29T16:30:00Z","v":6982,"vw":1094.360228},{"c":1094.401,"h":1095.18,"l":1093.47,"n":1051,"o":1095.04,"t":"2026-09-29T16:45:00Z","v":10397,"vw":1094.172138},{"c":1093.65,"h":1094.85,"l":1091.01,"n":962,"o":1094.6225,"t":"2026-09-29T17:00:00Z","v":8687,"vw":1093.349787},{"c":1094.11,"h":1094.11,"l":1092.53,"n":677,"o":1093.615,"t":"2026-09-29T17:15:00Z","v":4922,"vw":1093.197819},{"c":1094.68,"h":1096.43,"l":1093.22,"n":1181,"o":1093.96,"t":"2026-09-29T17:30:00Z","v":16178,"vw":1094.573336},{"c":1093.8275,"h":1096,"l":1093.16,"n":898,"o":1094.68,"t":"2026-09-29T17:45:00Z","v":8067,"vw":1094.32906},{"c":1094.63,"h":1096.65,"l":1093.33,"n":1191,"o":1093.87,"t":"2026-09-29T18:00:00Z","v":11415,"vw":1095.08654},{"c":1093.62,"h":1095.565,"l":1092.06,"n":1225,"o":1094.92,"t":"2026-09-29T18:15:00Z","v":10991,"vw":1094.08214},{"c":1095.56,"h":1097.74,"l":1093.435,"n":1505,"o":1093.63,"t":"2026-09-29T18:30:00Z","v":16514,"vw":1095.411552},{"c":1098.06,"h":1098.39,"l":1094.72,"n":1740,"o":1095.61,"t":"2026-09-29T18:45:00Z","v":16940,"vw":1096.593431},{"c":1097.79,"h":1099.72,"l":1097.6,"n":1700,"o":1098.39,"t":"2026-09-29T19:00:00Z","v":23846,"vw":1098.489129},{"c":1097.79,"h":1097.94,"l":1096.13,"n":1743,"o":1097.79,"t":"2026-09-29T19:15:00Z","v":16823,"vw":1097.211621},{"c":1100.85,"h":1101.545,"l":1097.1,"n":1990,"o":1097.64,"t":"2026-09-29T19:30:00Z","v":19067,"vw":1099.574489},{"c":1099.96,"h":1104.2,"l":1099.49,"n":5450,"o":1100.59,"t":"2026-09-29T19:45:00Z","v":60718,"vw":1101.085416},{"c":1099.79,"h":1099.79,"l":1092.5,"n":69,"o":1099.79,"t":"2026-09-29T20:00:00Z","v":98522,"vw":1099.788847},{"c":1101,"h":1101,"l":1101,"n":4,"o":1101,"t":"2026-09-30T08:15:00Z","v":92,"vw":1101},{"c":1084.075,"h":1099.39,"l":1084,"n":2469,"o":1099.36,"t":"2026-09-30T13:30:00Z","v":9387,"vw":1092.94335},{"c":1088.63,"h":1091.62,"l":1084,"n":1703,"o":1085.305,"t":"2026-09-30T13:45:00Z","v":6019,"vw":1088.271816},{"c":1092.91,"h":1093.0866,"l":1085.5,"n":1021,"o":1088.67,"t":"2026-09-30T14:00:00Z","v":10372,"vw":1089.80647},{"c":1092.455,"h":1096.98,"l":1092.455,"n":612,"o":1092.95,"t":"2026-09-30T14:15:00Z","v":3977,"vw":1094.644431},{"c":1095.87,"h":1097.755,"l":1092.445,"n":806,"o":1092.455,"t":"2026-09-30T14:30:00Z","v":6402,"vw":1095.3199},{"c":1094.23,"h":1097.72,"l":1093.8,"n":474,"o":1095.585,"t":"2026-09-30T14:45:00Z","v":2913,"vw":1095.596442},{"c":1093.86,"h":1096.96,"l":1092.8,"n":513,"o":1094.24,"t":"2026-09-30T15:00:00Z","v":3946,"vw":1094.494975},{"c":1092.54,"h":1094.79,"l":1088.5101,"n":690,"o":1093.89,"t":"2026-09-30T15:15:00Z","v":5735,"vw":1090.551963},{"c":1086.26,"h":1092.54,"l":1086.26,"n":770,"o":1092.54,"t":"2026-09-30T15:30:00Z","v":7478,"vw":1089.387997},{"c":1083.76,"h":1088.79,"l":1082.58,"n":805,"o":1086.26,"t":"2026-09-30T15:45:00Z","v":7464,"vw":1085.356107},{"c":1086.18,"h":1086.215,"l":1084,"n":823,"o":1084,"t":"2026-09-30T16:00:00Z","v":9030,"vw":1085.263577},{"c":1088.64,"h":1088.64,"l":1085.045,"n":814,"o":1085.91,"t":"2026-09-30T16:15:00Z","v":13375,"vw":1086.118635},{"c":1087.24,"h":1090.69,"l":1086.7401,"n":562,"o":1086.7401,"t":"2026-09-30T16:30:00Z","v":5424,"vw":1087.938965},{"c":1086.925,"h":1087.67,"l":1085.95,"n":491,"o":1087.24,"t":"2026-09-30T16:45:00Z","v":5685,"vw":1086.734998},{"c":1085.95,"h":1087.69,"l":1085.465,"n":546,"o":1086.82,"t":"2026-09-30T17:00:00Z","v":5132,"vw":1086.353789},{"c":1083.56,"h":1085.95,"l":1082.6501,"n":640,"o":1085.5142,"t":"2026-09-30T17:15:00Z","v":7644,"vw":1084.194724},{"c":1080.875,"h":1083.94,"l":1080.8,"n":931,"o":1083.94,"t":"2026-09-30T17:30:00Z","v":15819,"vw":1082.271897},{"c":1079.095,"h":1080.96,"l":1078.66,"n":915,"o":1080.94,"t":"2026-09-30T17:45:00Z","v":9671,"vw":1079.820342},{"c":1078.06,"h":1079.57,"l":1077.83,"n":1019,"o":1079.37,"t":"2026-09-30T18:00:00Z","v":12936,"vw":1078.507561},{"c":1080.675,"h":1081.15,"l":1078,"n":1038,"o":1078.275,"t":"2026-09-30T18:15:00Z","v":14581,"vw":1079.574752},{"c":1079.555,"h":1081.03,"l":1078.57,"n":993,"o":1080.94,"t":"2026-09-30T18:30:00Z","v":11414,"vw":1080.081387},{"c":1082.36,"h":1083.0414,"l":1078,"n":1053,"o":1079.555,"t":"2026-09-30T18:45:00Z","v":12161,"vw":1079.635827},{"c":1079.98,"h":1082.27,"l":1078.52,"n":1480,"o":1082.27,"t":"2026-09-30T19:00:00Z","v":16874,"vw":1080.130888},{"c":1081.001,"h":1082.55,"l":1079.67,"n":1308,"o":1079.975,"t":"2026-09-30T19:15:00Z","v":11776,"vw":1081.190939},{"c":1081.31,"h":1081.84,"l":1078.38,"n":1915,"o":1081.01,"t":"2026-09-30T19:30:00Z","v":20692,"vw":1079.757863},{"c":1082.22,"h":1085.75,"l":1080.79,"n":5468,"o":1080.79,"t":"2026-09-30T19:45:00Z","v":54919,"vw":1083.887722},{"c":1082.6,"h":1082.6,"l":1082.15,"n":81,"o":1082.15,"t":"2026-09-30T20:00:00Z","v":92232,"vw":1082.599453},{"c":1080,"h":1080,"l":1080,"n":1,"o":1080,"t":"2026-10-01T08:00:00Z","v":30,"vw":1080},{"c":1088.25,"h":1088.25,"l":1088.25,"n":1,"o":1088.25,"t":"2026-10-01T12:30:00Z","v":10,"vw":1088.25},{"c":1088.25,"h":1088.25,"l":1088.25,"n":1,"o":1088.25,"t":"2026-10-01T13:00:00Z","v":25,"vw":1088.25},{"c":1089.78,"h":1093.19,"l":1080.085,"n":921,"o":1083.26,"t":"2026-10-01T13:30:00Z","v":8423,"vw":1086.237807},{"c":1086.44,"h":1090,"l":1085.25,"n":1042,"o":1089.72,"t":"2026-10-01T13:45:00Z","v":8652,"vw":1087.749665},{"c":1086.45,"h":1087.63,"l":1083.12,"n":823,"o":1087.63,"t":"2026-10-01T14:00:00Z","v":9679,"vw":1085.668818},{"c":1082.825,"h":1087.55,"l":1082.82,"n":955,"o":1086.47,"t":"2026-10-01T14:15:00Z","v":16363,"vw":1085.05354},{"c":1084.98,"h":1088.13,"l":1082.74,"n":723,"o":1082.82,"t":"2026-10-01T14:30:00Z","v":5925,"vw":1084.855179},{"c":1086.85,"h":1088.02,"l":1083.38,"n":1066,"o":1084.98,"t":"2026-10-01T14:45:00Z","v":18388,"vw":1084.811657},{"c":1083.07,"h":1088.5199,"l":1082.2301,"n":1158,"o":1087.655,"t":"2026-10-01T15:00:00Z","v":18274,"vw":1084.354248},{"c":1081.13,"h":1084.66,"l":1081.13,"n":875,"o":1083.06,"t":"2026-10-01T15:15:00Z","v":6970,"vw":1082.63267},{"c":1085.83,"h":1085.91,"l":1080.85,"n":1022,"o":1081.355,"t":"2026-10-01T15:30:00Z","v":9183,"vw":1083.075308},{"c":1089.4,"h":1089.6399,"l":1085.808,"n":844,"o":1086.12,"t":"2026-10-01T15:45:00Z","v":7353,"vw":1087.58582},{"c":1088.97,"h":1091.65,"l":1087.7185,"n":1355,"o":1089.895,"t":"2026-10-01T16:00:00Z","v":22718,"vw":1089.704616},{"c":1092.4,"h":1094.7099,"l":1089.3,"n":1014,"o":1089.485,"t":"2026-10-01T16:15:00Z","v":9076,"vw":1092.345934},{"c":1096.035,"h":1096.64,"l":1090.9,"n":917,"o":1092.7,"t":"2026-10-01T16:30:00Z","v":12446,"vw":1092.897039},{"c":1094.67,"h":1097.245,"l":1092.67,"n":964,"o":1096.47,"t":"2026-10-01T16:45:00Z","v":12639,"vw":1094.379405},{"c":1096.34,"h":1096.69,"l":1093.93,"n":886,"o":1093.93,"t":"2026-10-01T17:00:00Z","v":8641,"vw":1095.310529},{"c":1095.99,"h":1098.5,"l":1095.6601,"n":863,"o":1096.01,"t":"2026-10-01T17:15:00Z","v":8013,"vw":1097.038999},{"c":1101.26,"h":1102.125,"l":1096.465,"n":1312,"o":1096.64,"t":"2026-10-01T17:30:00Z","v":13640,"vw":1099.298234},{"c":1094.55,"h":1101.95,"l":1094.52,"n":747,"o":1101.48,"t":"2026-10-01T17:45:00Z","v":5281,"vw":1098.341586},{"c":1094.835,"h":1096.2,"l":1093.5201,"n":1087,"o":1094.835,"t":"2026-10-01T18:00:00Z","v":7478,"vw":1094.989006},{"c":1090.74,"h":1096.04,"l":1090.72,"n":893,"o":1095.09,"t":"2026-10-01T18:15:00Z","v":8769,"vw":1093.615362},{"c":1094.84,"h":1096.0825,"l":1089.7,"n":1096,"o":1090.7,"t":"2026-10-01T18:30:00Z","v":13314,"vw":1093.451441},{"c":1095.905,"h":1096.11,"l":1093,"n":994,"o":1094.45,"t":"2026-10-01T18:45:00Z","v":11655,"vw":1094.685433},{"c":1095.55,"h":1095.9899,"l":1094.67,"n":868,"o":1095.77,"t":"2026-10-01T19:00:00Z","v":8051,"vw":1095.420919},{"c":1096.725,"h":1098.5399,"l":1095.0101,"n":1198,"o":1095.28,"t":"2026-10-01T19:15:00Z","v":12111,"vw":1096.427904},{"c":1100.53,"h":1102.2,"l":1097,"n":1695,"o":1097.09,"t":"2026-10-01T19:30:00Z","v":17494,"vw":1099.81458},{"c":1097.33,"h":1101.405,"l":1096.55,"n":4393,"o":1100.27,"t":"2026-10-01T19:45:00Z","v":44596,"vw":1098.662177},{"c":1097.24,"h":1097.24,"l":1097.24,"n":70,"o":1097.24,"t":"2026-10-01T20:00:00Z","v":77088,"vw":1097.24},{"c":1097.24,"h":1097.24,"l":1097.24,"n":2,"o":1097.24,"t":"2026-10-01T20:30:00Z","v":142,"vw":1097.24},{"c":1097,"h":1097,"l":1097,"n":1,"o":1097,"t":"2026-10-01T21:45:00Z","v":22,"vw":1097},{"c":1096.25,"h":1096.94,"l":1096.25,"n":6,"o":1096.94,"t":"2026-10-01T23:00:00Z","v":147,"vw":1096.496429},{"c":1108,"h":1108.01,"l":1108,"n":5,"o":1108.01,"t":"2026-10-02T12:30:00Z","v":26,"vw":1108.005},{"c":1100.35,"h":1105.3,"l":1097.5462,"n":1249,"o":1102.73,"t":"2026-10-02T13:30:00Z","v":18175,"vw":1100.534264},{"c":1096.405,"h":1108.435,"l":1094.365,"n":1467,"o":1102.9,"t":"2026-10-02T13:45:00Z","v":18404,"vw":1100.191566},{"c":1098.9795,"h":1099,"l":1090.29,"n":796,"o":1096.405,"t":"2026-10-02T14:00:00Z","v":7237,"vw":1095.656071},{"c":1093.19,"h":1099.29,"l":1091.51,"n":595,"o":1098.715,"t":"2026-10-02T14:15:00Z","v":7066,"vw":1096.351113},{"c":1101.55,"h":1101.55,"l":1093.06,"n":972,"o":1093.19,"t":"2026-10-02T14:30:00Z","v":8371,"vw":1097.70429},{"c":1099.125,"h":1103.24,"l":1097.65,"n":547,"o":1100.545,"t":"2026-10-02T14:45:00Z","v":7944,"vw":1099.701633},{"c":1091.845,"h":1099.69,"l":1091.4,"n":717,"o":1099.1875,"t":"2026-10-02T15:00:00Z","v":6589,"vw":1096.437533},{"c":1092.315,"h":1093.21,"l":1088.15,"n":494,"o":1092.34,"t":"2026-10-02T15:15:00Z","v":3410,"vw":1090.610326},{"c":1093.08,"h":1096.27,"l":1091.41,"n":447,"o":1092.054,"t":"2026-10-02T15:30:00Z","v":2869,"vw":1094.434445},{"c":1093.355,"h":1094.8,"l":1091.85,"n":604,"o":1094.33,"t":"2026-10-02T15:45:00Z","v":3909,"vw":1093.574582},{"c":1092.7405,"h":1096.35,"l":1092.43,"n":529,"o":1092.96,"t":"2026-10-02T16:00:00Z","v":4076,"vw":1094.831029},{"c":1093.5801,"h":1094.295,"l":1091.9001,"n":590,"o":1093.4,"t":"2026-10-02T16:15:00Z","v":3957,"vw":1093.173116},{"c":1093.25,"h":1094.39,"l":1092.905,"n":423,"o":1093.425,"t":"2026-10-02T16:30:00Z","v":2609,"vw":1093.621197},{"c":1095.22,"h":1095.57,"l":1093.255,"n":510,"o":1093.255,"t":"2026-10-02T16:45:00Z","v":3875,"vw":1094.436142},{"c":1094.9901,"h":1096.47,"l":1094.79,"n":617,"o":1095.88,"t":"2026-10-02T17:00:00Z","v":4069,"vw":1095.594127},{"c":1095.91,"h":1096.24,"l":1094.94,"n":596,"o":1095.705,"t":"2026-10-02T17:15:00Z","v":4822,"vw":1095.646525},{"c":1095.6,"h":1097.55,"l":1094.705,"n":563,"o":1096.1,"t":"2026-10-02T17:30:00Z","v":5505,"vw":1096.702659},{"c":1096.415,"h":1096.52,"l":1094.7874,"n":688,"o":1095.79,"t":"2026-10-02T17:45:00Z","v":6115,"vw":1095.808489},{"c":1094.95,"h":1096.6407,"l":1094.03,"n":618,"o":1095.96,"t":"2026-10-02T18:00:00Z","v":4172,"vw":1095.488553},{"c":1093.19,"h":1095.8529,"l":1091.45,"n":927,"o":1095.11,"t":"2026-10-02T18:15:00Z","v":8029,"vw":1093.700705},{"c":1088.34,"h":1094.05,"l":1088.25,"n":1004,"o":1092.78,"t":"2026-10-02T18:30:00Z","v":8735,"vw":1092.164862},{"c":1086.14,"h":1091.14,"l":1086.14,"n":947,"o":1088.875,"t":"2026-10-02T18:45:00Z","v":8463,"vw":1088.724245},{"c":1088.165,"h":1088.275,"l":1086.13,"n":821,"o":1086.13,"t":"2026-10-02T19:00:00Z","v":6314,"vw":1087.426932},{"c":1090.33,"h":1091.3675,"l":1087.14,"n":1034,"o":1088.455,"t":"2026-10-02T19:15:00Z","v":10422,"vw":1088.97155},{"c":1089.56,"h":1091.47,"l":1089.04,"n":1144,"o":1089.94,"t":"2026-10-02T19:30:00Z","v":7328,"vw":1089.910945},{"c":1090.7,"h":1093.11,"l":1088.01,"n":3663,"o":1089.73,"t":"2026-10-02T19:45:00Z","v":38906,"vw":1091.037322},{"c":1090.38,"h":1090.61,"l":1090.38,"n":76,"o":1090.61,"t":"2026-10-02T20:00:00Z","v":67160,"vw":1090.380352},{"c":1090.38,"h":1090.38,"l":1090.38,"n":1,"o":1090.38,"t":"2026-10-02T20:30:00Z","v":100,"vw":1090.38},{"c":1083.615,"h":1088.79,"l":1080.8,"n":827,"o":1087,"t":"2026-10-05T13:30:00Z","v":8163,"vw":1085.783465},{"c":1085.22,"h":1085.245,"l":1078,"n":1132,"o":1082.6,"t":"2026-10-05T13:45:00Z","v":9568,"vw":1082.135859},{"c":1093.725,"h":1096.11,"l":1085.22,"n":951,"o":1085.22,"t":"2026-10-05T14:00:00Z","v":9388,"vw":1091.799974},{"c":1092.96,"h":1097.78,"l":1092.76,"n":711,"o":1094.4329,"t":"2026-10-05T14:15:00Z","v":10311,"vw":1094.870806},{"c":1094.645,"h":1095.35,"l":1091.6503,"n":928,"o":1093.72,"t":"2026-10-05T14:30:00Z","v":7603,"vw":1093.225176},{"c":1092.695,"h":1095.04,"l":1091.05,"n":633,"o":1095.02,"t":"2026-10-05T14:45:00Z","v":4025,"vw":1093.014487},{"c":1092.755,"h":1093.19,"l":1091.185,"n":721,"o":1093.04,"t":"2026-10-05T15:00:00Z","v":6198,"vw":1091.90764},{"c":1091.535,"h":1093.33,"l":1089.95,"n":653,"o":1092.76,"t":"2026-10-05T15:15:00Z","v":5614,"vw":1091.318224},{"c":1090.92,"h":1092.09,"l":1090.25,"n":747,"o":1090.97,"t":"2026-10-05T15:30:00Z","v":9772,"vw":1091.031575},{"c":1090.775,"h":1090.775,"l":1088.66,"n":708,"o":1090.64,"t":"2026-10-05T15:45:00Z","v":5901,"vw":1089.755363},{"c":1092.025,"h":1092.37,"l":1090.02,"n":602,"o":1091.02,"t":"2026-10-05T16:00:00Z","v":4868,"vw":1091.276326},{"c":1094.7475,"h":1095.01,"l":1091.66,"n":681,"o":1091.94,"t":"2026-10-05T16:15:00Z","v":6035,"vw":1093.615838},{"c":1095.1,"h":1095.19,"l":1093.23,"n":595,"o":1094.765,"t":"2026-10-05T16:30:00Z","v":4566,"vw":1094.596088},{"c":1096.52,"h":1096.84,"l":1094.585,"n":629,"o":1095.2,"t":"2026-10-05T16:45:00Z","v":4951,"vw":1095.715267},{"c":1093.125,"h":1096.63,"l":1093.125,"n":555,"o":1096.63,"t":"2026-10-05T17:00:00Z","v":4011,"vw":1095.078879},{"c":1091.82,"h":1093.5,"l":1091.16,"n":711,"o":1093.435,"t":"2026-10-05T17:15:00Z","v":9581,"vw":1092.133903},{"c":1093.2,"h":1093.2,"l":1090.98,"n":598,"o":1091.6575,"t":"2026-10-05T17:30:00Z","v":6299,"vw":1092.11057},{"c":1097.36,"h":1097.55,"l":1092.73,"n":899,"o":1093.2,"t":"2026-10-05T17:45:00Z","v":8750,"vw":1094.817792},{"c":1095.45,"h":1098.74,"l":1092.82,"n":861,"o":1097.6,"t":"2026-10-05T18:00:00Z","v":9204,"vw":1095.973443},{"c":1093.8001,"h":1095.635,"l":1093.755,"n":656,"o":1095.46,"t":"2026-10-05T18:15:00Z","v":8265,"vw":1094.632169},{"c":1093.435,"h":1095.46,"l":1092.95,"n":826,"o":1094.06,"t":"2026-10-05T18:30:00Z","v":6785,"vw":1094.415714},{"c":1095.865,"h":1095.865,"l":1093.07,"n":798,"o":1093.435,"t":"2026-10-05T18:45:00Z","v":5984,"vw":1094.250637},{"c":1095.34,"h":1096.27,"l":1094.7692,"n":738,"o":1095.875,"t":"2026-10-05T19:00:00Z","v":6715,"vw":1095.515145},{"c":1094.965,"h":1097.55,"l":1094.73,"n":1005,"o":1095.29,"t":"2026-10-05T19:15:00Z","v":8976,"vw":1095.78478},{"c":1096.16,"h":1096.85,"l":1093.86,"n":1376,"o":1094.955,"t":"2026-10-05T19:30:00Z","v":14986,"vw":1095.311112},{"c":1093.15,"h":1096.26,"l":1091.66,"n":4226,"o":1095.96,"t":"2026-10-05T19:45:00Z","v":45642,"vw":1094.166728},{"c":1092.66,"h":1092.66,"l":1092.66,"n":97,"o":1092.66,"t":"2026-10-05T20:00:00Z","v":72111,"vw":1092.66},{"c":1092.66,"h":1092.66,"l":1092.66,"n":2,"o":1092.66,"t":"2026-10-05T20:30:00Z","v":1957,"vw":1092.66},{"c":1092.915,"h":1098.34,"l":1090.2,"n":642,"o":1093,"t":"2026-10-06T13:30:00Z","v":6371,"vw":1093.576308},{"c":1100.62,"h":1101.997,"l":1093.535,"n":645,"o":1093.76,"t":"2026-10-06T13:45:00Z","v":7519,"vw":1098.530355},{"c":1097.73,"h":1101.69,"l":1096.385,"n":671,"o":1099.92,"t":"2026-10-06T14:00:00Z","v":8102,"vw":1099.315944},{"c":1084.6,"h":1095.04,"l":1082.66,"n":760,"o":1095.04,"t":"2026-10-06T14:15:00Z","v":7215,"vw":1089.040662},{"c":1089.13,"h":1090.8325,"l":1083.6128,"n":838,"o":1083.6128,"t":"2026-10-06T14:30:00Z","v":7300,"vw":1087.609368},{"c":1095.89,"h":1095.89,"l":1089.16,"n":737,"o":1089.16,"t":"2026-10-06T14:45:00Z","v":6608,"vw":1092.94619},{"c":1099.4625,"h":1099.65,"l":1095.35,"n":990,"o":1095.88,"t":"2026-10-06T15:00:00Z","v":12133,"vw":1096.890458},{"c":1101.77,"h":1103.7425,"l":1099.455,"n":845,"o":1099.455,"t":"2026-10-06T15:15:00Z","v":8949,"vw":1100.939094},{"c":1102.63,"h":1103.77,"l":1100.53,"n":566,"o":1101,"t":"2026-10-06T15:30:00Z","v":4395,"vw":1101.824788},{"c":1103.6675,"h":1104.13,"l":1101.2,"n":612,"o":1101.92,"t":"2026-10-06T15:45:00Z","v":5014,"vw":1102.486414},{"c":1105.745,"h":1106.4799,"l":1103.58,"n":639,"o":1104.07,"t":"2026-10-06T16:00:00Z","v":7197,"vw":1105.171628},{"c":1105.72,"h":1105.72,"l":1103.67,"n":1045,"o":1105.26,"t":"2026-10-06T16:15:00Z","v":10312,"vw":1104.480261},{"c":1106.4,"h":1108.495,"l":1104.3,"n":555,"o":1105.0476,"t":"2026-10-06T16:30:00Z","v":4722,"vw":1106.4251},{"c":1105.59,"h":1106.92,"l":1105.12,"n":612,"o":1106.35,"t":"2026-10-06T16:45:00Z","v":6915,"vw":1106.094983},{"c":1106.4,"h":1107.2,"l":1105.08,"n":390,"o":1105.49,"t":"2026-10-06T17:00:00Z","v":3808,"vw":1106.112356},{"c":1107.53,"h":1107.92,"l":1106.12,"n":605,"o":1106.41,"t":"2026-10-06T17:15:00Z","v":4666,"vw":1107.094775},{"c":1108.25,"h":1108.55,"l":1106.85,"n":596,"o":1107.37,"t":"2026-10-06T17:30:00Z","v":5935,"vw":1107.714685},{"c":1107.58,"h":1109.21,"l":1107.56,"n":728,"o":1108.25,"t":"2026-10-06T17:45:00Z","v":6646,"vw":1108.252702},{"c":1107.611,"h":1110.33,"l":1106.85,"n":770,"o":1107.1,"t":"2026-10-06T18:00:00Z","v":7118,"vw":1108.405533},{"c":1104.265,"h":1108.42,"l":1103.865,"n":1118,"o":1108.01,"t":"2026-10-06T18:15:00Z","v":10487,"vw":1105.723319},{"c":1103.46,"h":1105.94,"l":1103.01,"n":825,"o":1104.265,"t":"2026-10-06T18:30:00Z","v":6416,"vw":1104.457394},{"c":1105.485,"h":1106.225,"l":1103.29,"n":957,"o":1103.35,"t":"2026-10-06T18:45:00Z","v":9721,"vw":1104.469543},{"c":1104.395,"h":1105.94,"l":1104.395,"n":840,"o":1105.38,"t":"2026-10-06T19:00:00Z","v":8219,"vw":1105.234294},{"c":1104.9,"h":1105.46,"l":1103.62,"n":1220,"o":1104.514,"t":"2026-10-06T19:15:00Z","v":10644,"vw":1104.579588},{"c":1104.44,"h":1106.12,"l":1103.78,"n":925,"o":1104.9,"t":"2026-10-06T19:30:00Z","v":7401,"vw":1104.922805},{"c":1103.86,"h":1105.185,"l":1102.88,"n":3435,"o":1104.47,"t":"2026-10-06T19:45:00Z","v":29610,"vw":1103.92919},{"c":1103.33,"h":1103.33,"l":1103.33,"n":96,"o":1103.33,"t":"2026-10-06T20:00:00Z","v":71656,"vw":1103.33},{"c":1103.33,"h":1103.33,"l":1103.33,"n":2,"o":1103.33,"t":"2026-10-06T20:30:00Z","v":538,"vw":1103.33},{"c":1110.88,"h":1110.88,"l":1110.65,"n":18,"o":1110.65,"t":"2026-10-06T23:00:00Z","v":400,"vw":1110.809551},{"c":1094.685,"h":1097.8699,"l":1089.54,"n":909,"o":1092.01,"t":"2026-10-07T13:30:00Z","v":11465,"vw":1092.612805},{"c":1087.25,"h":1095.93,"l":1086.13,"n":978,"o":1094.685,"t":"2026-10-07T13:45:00Z","v":7488,"vw":1092.566444},{"c":1086.7801,"h":1089.21,"l":1085.66,"n":774,"o":1087.71,"t":"2026-10-07T14:00:00Z","v":6218,"vw":1087.335187},{"c":1089.135,"h":1089.135,"l":1084.56,"n":914,"o":1087.15,"t":"2026-10-07T14:15:00Z","v":8574,"vw":1086.330382},{"c":1087.17,"h":1092.03,"l":1087.17,"n":552,"o":1088.64,"t":"2026-10-07T14:30:00Z","v":4502,"vw":1090.417245},{"c":1089.61,"h":1091,"l":1087.04,"n":677,"o":1087.86,"t":"2026-10-07T14:45:00Z","v":5122,"vw":1089.443557},{"c":1086.13,"h":1089.52,"l":1085.87,"n":692,"o":1089.26,"t":"2026-10-07T15:00:00Z","v":5435,"vw":1086.838253},{"c":1082.0425,"h":1088,"l":1082.0425,"n":1079,"o":1086.15,"t":"2026-10-07T15:15:00Z","v":16914,"vw":1085.348841},{"c":1087.15,"h":1088.095,"l":1082.68,"n":1239,"o":1082.84,"t":"2026-10-07T15:30:00Z","v":21741,"vw":1085.452276},{"c":1089.03,"h":1089.49,"l":1084.88,"n":808,"o":1087.15,"t":"2026-10-07T15:45:00Z","v":14946,"vw":1086.761701},{"c":1088.36,"h":1090.295,"l":1087.1,"n":485,"o":1089.26,"t":"2026-10-07T16:00:00Z","v":3910,"vw":1088.827065},{"c":1090.195,"h":1090.43,"l":1088.05,"n":508,"o":1088.1,"t":"2026-10-07T16:15:00Z","v":4771,"vw":1088.986563},{"c":1091.375,"h":1091.72,"l":1088.39,"n":698,"o":1090.135,"t":"2026-10-07T16:30:00Z","v":8764,"vw":1089.816355},{"c":1091.02,"h":1092.34,"l":1090.58,"n":693,"o":1092.045,"t":"2026-10-07T16:45:00Z","v":13247,"vw":1091.324714},{"c":1094.875,"h":1095.02,"l":1090.7575,"n":807,"o":1090.76,"t":"2026-10-07T17:00:00Z","v":9815,"vw":1092.813934},{"c":1096.815,"h":1097.49,"l":1093.7631,"n":728,"o":1094.875,"t":"2026-10-07T17:15:00Z","v":7434,"vw":1095.34099},{"c":1098.525,"h":1100.26,"l":1096.84,"n":908,"o":1096.89,"t":"2026-10-07T17:30:00Z","v":10151,"vw":1098.346465},{"c":1098.225,"h":1099.34,"l":1097.78,"n":710,"o":1098.52,"t":"2026-10-07T17:45:00Z","v":7338,"vw":1098.579296},{"c":1096.66,"h":1099.47,"l":1095.76,"n":1003,"o":1097.83,"t":"2026-10-07T18:00:00Z","v":11102,"vw":1098.308051},{"c":1098.79,"h":1099.44,"l":1095.84,"n":904,"o":1096.685,"t":"2026-10-07T18:15:00Z","v":8957,"vw":1098.017015},{"c":1099.72,"h":1100.2,"l":1096.72,"n":1041,"o":1098.98,"t":"2026-10-07T18:30:00Z","v":12036,"vw":1099.034563},{"c":1101.29,"h":1101.75,"l":1099.27,"n":1200,"o":1100.19,"t":"2026-10-07T18:45:00Z","v":14556,"vw":1100.195212},{"c":1098.81,"h":1101.67,"l":1098.81,"n":944,"o":1101.285,"t":"2026-10-07T19:00:00Z","v":8022,"vw":1100.838109},{"c":1097.495,"h":1099.74,"l":1096.55,"n":1538,"o":1099.105,"t":"2026-10-07T19:15:00Z","v":16372,"vw":1098.056022},{"c":1098.155,"h":1098.59,"l":1096.51,"n":1679,"o":1097.89,"t":"2026-10-07T19:30:00Z","v":17494,"vw":1097.89705},{"c":1096.34,"h":1098.75,"l":1095.21,"n":5008,"o":1098.34,"t":"2026-10-07T19:45:00Z","v":58729,"vw":1096.510937},{"c":1096.21,"h":1096.269,"l":1096.21,"n":102,"o":1096.269,"t":"2026-10-07T20:00:00Z","v":80190,"vw":1096.210017},{"c":1096.21,"h":1096.21,"l":1096.21,"n":1,"o":1096.21,"t":"2026-10-07T20:30:00Z","v":183,"vw":1096.21},{"c":1098.475,"h":1102.605,"l":1090.0301,"n":1072,"o":1091.73,"t":"2026-10-08T13:30:00Z","v":14269,"vw":1096.21292},{"c":1097.57,"h":1101.05,"l":1094.02,"n":913,"o":1098.11,"t":"2026-10-08T13:45:00Z","v":6235,"vw":1097.519868},{"c":1099.265,"h":1104.5147,"l":1095.975,"n":918,"o":1097.275,"t":"2026-10-08T14:00:00Z","v":9933,"vw":1100.474839},{"c":1096.155,"h":1098.91,"l":1094.47,"n":833,"o":1098.91,"t":"2026-10-08T14:15:00Z","v":7249,"vw":1096.216565},{"c":1094.11,"h":1096.665,"l":1092.75,"n":779,"o":1096.14,"t":"2026-10-08T14:30:00Z","v":5325,"vw":1095.197968},{"c":1092.52,"h":1094.57,"l":1091.7,"n":531,"o":1093.85,"t":"2026-10-08T14:45:00Z","v":2641,"vw":1093.111596},{"c":1088.77,"h":1093.275,"l":1088.77,"n":799,"o":1093.275,"t":"2026-10-08T15:00:00Z","v":5311,"vw":1091.449047},{"c":1089.42,"h":1089.75,"l":1088.05,"n":806,"o":1088.76,"t":"2026-10-08T15:15:00Z","v":6114,"vw":1088.841019},{"c":1089.71,"h":1091.04,"l":1088.44,"n":709,"o":1089.3701,"t":"2026-10-08T15:30:00Z","v":5343,"vw":1089.73751},{"c":1093.47,"h":1093.64,"l":1089.59,"n":704,"o":1089.66,"t":"2026-10-08T15:45:00Z","v":4912,"vw":1091.416665},{"c":1093.13,"h":1094.03,"l":1092.9,"n":500,"o":1093.65,"t":"2026-10-08T16:00:00Z","v":2713,"vw":1093.413442},{"c":1093.055,"h":1099.78,"l":1092.43,"n":1131,"o":1093.48,"t":"2026-10-08T16:15:00Z","v":7728,"vw":1094.903905},{"c":1095.135,"h":1095.345,"l":1091.64,"n":737,"o":1093.055,"t":"2026-10-08T16:30:00Z","v":5533,"vw":1092.974095},{"c":1092.39,"h":1094.77,"l":1091.63,"n":1018,"o":1094.77,"t":"2026-10-08T16:45:00Z","v":7301,"vw":1093.369013},{"c":1091.32,"h":1093.195,"l":1087.86,"n":869,"o":1091.73,"t":"2026-10-08T17:00:00Z","v":6979,"vw":1090.057738},{"c":1093.07,"h":1094.49,"l":1089.73,"n":878,"o":1090.62,"t":"2026-10-08T17:15:00Z","v":6123,"vw":1092.249372},{"c":1100.07,"h":1101.1,"l":1092.42,"n":1084,"o":1093.15,"t":"2026-10-08T17:30:00Z","v":9124,"vw":1096.401606},{"c":1096.641,"h":1102.68,"l":1096.641,"n":1285,"o":1100.08,"t":"2026-10-08T17:45:00Z","v":17110,"vw":1100.835019},{"c":1101.78,"h":1101.78,"l":1095.311,"n":898,"o":1097.565,"t":"2026-10-08T18:00:00Z","v":10376,"vw":1099.256357},{"c":1097.7,"h":1101.405,"l":1095.99,"n":738,"o":1101.055,"t":"2026-10-08T18:15:00Z","v":5996,"vw":1099.199312},{"c":1098.01,"h":1098.61,"l":1095.53,"n":767,"o":1097.1,"t":"2026-10-08T18:30:00Z","v":4642,"vw":1096.997658},{"c":1096.075,"h":1098.66,"l":1096.075,"n":898,"o":1098.165,"t":"2026-10-08T18:45:00Z","v":8009,"vw":1097.470591},{"c":1096.63,"h":1097.86,"l":1095.44,"n":908,"o":1095.98,"t":"2026-10-08T19:00:00Z","v":6958,"vw":1096.7861},{"c":1093.27,"h":1096.89,"l":1093.17,"n":1107,"o":1096.25,"t":"2026-10-08T19:15:00Z","v":9924,"vw":1094.600279},{"c":1091.63,"h":1093.4,"l":1091.62,"n":1488,"o":1093.15,"t":"2026-10-08T19:30:00Z","v":16544,"vw":1092.668293},{"c":1089.09,"h":1093.08,"l":1087.5,"n":4152,"o":1091.72,"t":"2026-10-08T19:45:00Z","v":42999,"vw":1089.894682},{"c":1089.3,"h":1089.46,"l":1089.3,"n":58,"o":1089.46,"t":"2026-10-08T20:00:00Z","v":188194,"vw":1089.300087},{"c":1093.55,"h":1093.55,"l":1093.55,"n":2,"o":1093.55,"t":"2026-10-08T22:45:00Z","v":11,"vw":1093.55},{"c":1094.5,"h":1097.11,"l":1085,"n":827,"o":1090.02,"t":"2026-10-09T13:30:00Z","v":7380,"vw":1091.682213},{"c":1096.38,"h":1097.31,"l":1089.83,"n":850,"o":1094.5,"t":"2026-10-09T13:45:00Z","v":5311,"vw":1093.393579},{"c":1099.7575,"h":1101.34,"l":1094.22,"n":1001,"o":1095.495,"t":"2026-10-09T14:00:00Z","v":8135,"vw":1098.457032},{"c":1097.915,"h":1100.87,"l":1096.7101,"n":786,"o":1099.83,"t":"2026-10-09T14:15:00Z","v":7293,"vw":1099.280586},{"c":1099.42,"h":1099.46,"l":1096.13,"n":747,"o":1098.025,"t":"2026-10-09T14:30:00Z","v":5983,"vw":1097.863037},{"c":1097.98,"h":1100,"l":1096.76,"n":366,"o":1098.92,"t":"2026-10-09T14:45:00Z","v":1985,"vw":1098.389553},{"c":1102.875,"h":1103.9,"l":1097.59,"n":763,"o":1097.99,"t":"2026-10-09T15:00:00Z","v":8585,"vw":1100.69198},{"c":1102.474,"h":1103.75,"l":1100.6,"n":723,"o":1103.03,"t":"2026-10-09T15:15:00Z","v":6906,"vw":1102.653755},{"c":1099.96,"h":1103.075,"l":1099.96,"n":601,"o":1102.46,"t":"2026-10-09T15:30:00Z","v":6068,"vw":1102.086669},{"c":1101.6,"h":1101.66,"l":1099.14,"n":631,"o":1100.1,"t":"2026-10-09T15:45:00Z","v":10109,"vw":1100.23172},{"c":1101.85,"h":1102.18,"l":1100.335,"n":630,"o":1101.755,"t":"2026-10-09T16:00:00Z","v":7252,"vw":1101.459749},{"c":1102.855,"h":1103.275,"l":1100.395,"n":663,"o":1101.72,"t":"2026-10-09T16:15:00Z","v":6511,"vw":1102.031925},{"c":1102.8682,"h":1103.89,"l":1102.39,"n":437,"o":1103.5,"t":"2026-10-09T16:30:00Z","v":3863,"vw":1103.13001},{"c":1103.985,"h":1104.51,"l":1101.91,"n":821,"o":1102.9,"t":"2026-10-09T16:45:00Z","v":8797,"vw":1103.170833},{"c":1103.13,"h":1104.237,"l":1101.955,"n":447,"o":1103.985,"t":"2026-10-09T17:00:00Z","v":4762,"vw":1103.268033},{"c":1102.61,"h":1103.69,"l":1101.47,"n":490,"o":1103.185,"t":"2026-10-09T17:15:00Z","v":4337,"vw":1102.96983},{"c":1102.23,"h":1102.96,"l":1101.62,"n":441,"o":1102.165,"t":"2026-10-09T17:30:00Z","v":4520,"vw":1102.508765},{"c":1101.4515,"h":1102.18,"l":1099.9,"n":644,"o":1102.175,"t":"2026-10-09T17:45:00Z","v":4720,"vw":1101.294319},{"c":1103.27,"h":1103.395,"l":1102.31,"n":549,"o":1102.43,"t":"2026-10-09T18:00:00Z","v":4478,"vw":1102.90897},{"c":1108.03,"h":1108.42,"l":1102.6,"n":1038,"o":1102.905,"t":"2026-10-09T18:15:00Z","v":16101,"vw":1105.516595},{"c":1106.82,"h":1108.51,"l":1106.22,"n":836,"o":1108.5,"t":"2026-10-09T18:30:00Z","v":8423,"vw":1106.845587},{"c":1108.61,"h":1108.87,"l":1105.67,"n":874,"o":1106.9,"t":"2026-10-09T18:45:00Z","v":7669,"vw":1107.327718},{"c":1108.88,"h":1110.77,"l":1108.32,"n":1158,"o":1108.36,"t":"2026-10-09T19:00:00Z","v":12660,"vw":1109.658443},{"c":1108.2675,"h":1110.47,"l":1107.83,"n":1340,"o":1108.71,"t":"2026-10-09T19:15:00Z","v":11878,"vw":1109.058187},{"c":1109.58,"h":1110.11,"l":1107.89,"n":1549,"o":1107.91,"t":"2026-10-09T19:30:00Z","v":17081,"vw":1109.080938},{"c":1108.38,"h":1109.8,"l":1107.54,"n":3416,"o":1109.78,"t":"2026-10-09T19:45:00Z","v":33831,"vw":1108.421118},{"c":1107.99,"h":1107.99,"l":1107.99,"n":68,"o":1107.99,"t":"2026-10-09T20:00:00Z","v":54078,"vw":1107.99},{"c":1111.33,"h":1111.33,"l":1111.33,"n":1,"o":1111.33,"t":"2026-10-09T20:15:00Z","v":10,"vw":1111.33},{"c":1113.75,"h":1113.75,"l":1113.75,"n":2,"o":1113.75,"t":"2026-10-12T08:15:00Z","v":17,"vw":1113.75},{"c":1113.95,"h":1116.36,"l":1105.15,"n":703,"o":1107.25,"t":"2026-10-12T13:30:00Z","v":5835,"vw":1110.893913},{"c":1121.96,"h":1123,"l":1113.23,"n":955,"o":1113.36,"t":"2026-10-12T13:45:00Z","v":10453,"vw":1118.190458},{"c":1123.96,"h":1125.885,"l":1118.29,"n":759,"o":1121.96,"t":"2026-10-12T14:00:00Z","v":9031,"vw":1122.307037},{"c":1127.675,"h":1128.595,"l":1122.6301,"n":814,"o":1124.1417,"t":"2026-10-12T14:15:00Z","v":7203,"vw":1125.705392},{"c":1126.875,"h":1129.21,"l":1126.27,"n":587,"o":1127.675,"t":"2026-10-12T14:30:00Z","v":6345,"vw":1127.831618},{"c":1127.58,"h":1128.55,"l":1124.98,"n":625,"o":1126.8725,"t":"2026-10-12T14:45:00Z","v":5297,"vw":1126.814452},{"c":1125.68,"h":1127.475,"l":1124.63,"n":690,"o":1126.88,"t":"2026-10-12T15:00:00Z","v":6320,"vw":1125.980308},{"c":1126.35,"h":1126.83,"l":1124.62,"n":721,"o":1125.61,"t":"2026-10-12T15:15:00Z","v":7675,"vw":1125.419001},{"c":1125.68,"h":1127.415,"l":1125.44,"n":661,"o":1126.84,"t":"2026-10-12T15:30:00Z","v":4756,"vw":1126.267281},{"c":1120.33,"h":1127.0463,"l":1120.33,"n":670,"o":1125.68,"t":"2026-10-12T15:45:00Z","v":7221,"vw":1123.937496},{"c":1116.96,"h":1121.47,"l":1116.96,"n":824,"o":1121.47,"t":"2026-10-12T16:00:00Z","v":10133,"vw":1119.847851},{"c":1116.76,"h":1118.46,"l":1115.6101,"n":698,"o":1117.19,"t":"2026-10-12T16:15:00Z","v":6139,"vw":1117.464432},{"c":1115.63,"h":1116.98,"l":1114.79,"n":894,"o":1116.56,"t":"2026-10-12T16:30:00Z","v":9955,"vw":1115.870983},{"c":1114.4,"h":1116.705,"l":1114.11,"n":831,"o":1115.875,"t":"2026-10-12T16:45:00Z","v":10603,"vw":1115.321321},{"c":1117.13,"h":1118.005,"l":1115,"n":1139,"o":1115,"t":"2026-10-12T17:00:00Z","v":16250,"vw":1116.231133},{"c":1115.12,"h":1117.9742,"l":1114.43,"n":803,"o":1117.0575,"t":"2026-10-12T17:15:00Z","v":10460,"vw":1116.058948},{"c":1118.29,"h":1118.59,"l":1115.24,"n":610,"o":1115.59,"t":"2026-10-12T17:30:00Z","v":5833,"vw":1116.877025},{"c":1120.245,"h":1120.53,"l":1117.96,"n":670,"o":1118.275,"t":"2026-10-12T17:45:00Z","v":5704,"vw":1118.684904},{"c":1117.83,"h":1121.19,"l":1117.48,"n":568,"o":1120.07,"t":"2026-10-12T18:00:00Z","v":5239,"vw":1119.597718},{"c":1116.815,"h":1117.97,"l":1115.17,"n":730,"o":1117.96,"t":"2026-10-12T18:15:00Z","v":6761,"vw":1116.935134},{"c":1115.045,"h":1116.92,"l":1113.48,"n":937,"o":1116.81,"t":"2026-10-12T18:30:00Z","v":9067,"vw":1115.78446},{"c":1117.51,"h":1117.74,"l":1115.055,"n":1061,"o":1115.055,"t":"2026-10-12T18:45:00Z","v":13720,"vw":1116.395348},{"c":1116.985,"h":1117.935,"l":1115.72,"n":864,"o":1117.74,"t":"2026-10-12T19:00:00Z","v":8828,"vw":1116.592264},{"c":1117.735,"h":1119.135,"l":1116.48,"n":1068,"o":1116.62,"t":"2026-10-12T19:15:00Z","v":10098,"vw":1118.098962},{"c":1117.465,"h":1119.08,"l":1116.82,"n":1187,"o":1117.735,"t":"2026-10-12T19:30:00Z","v":14017,"vw":1117.992327},{"c":1119.89,"h":1119.96,"l":1116.05,"n":3506,"o":1117.3,"t":"2026-10-12T19:45:00Z","v":41789,"vw":1118.444759},{"c":1119.94,"h":1119.94,"l":1119.49,"n":69,"o":1119.49,"t":"2026-10-12T20:00:00Z","v":72661,"vw":1119.939244},{"c":1106.886,"h":1106.886,"l":1106.886,"n":1,"o":1106.886,"t":"2026-10-12T21:45:00Z","v":20,"vw":1106.886},{"c":1130.99,"h":1131,"l":1130.77,"n":9,"o":1130.77,"t":"2026-10-13T12:00:00Z","v":354,"vw":1130.957393},{"c":1125.12,"h":1125.12,"l":1125.12,"n":2,"o":1125.12,"t":"2026-10-13T12:45:00Z","v":26,"vw":1125.12},{"c":1125.01,"h":1125.02,"l":1125.01,"n":10,"o":1125.02,"t":"2026-10-13T13:15:00Z","v":67,"vw":1125.016667},{"c":1103.56,"h":1115.71,"l":1102.76,"n":741,"o":1113.01,"t":"2026-10-13T13:30:00Z","v":8785,"vw":1109.526044},{"c":1099.98,"h":1104.7051,"l":1097.41,"n":707,"o":1104.23,"t":"2026-10-13T13:45:00Z","v":7513,"vw":1100.821711},{"c":1099.75,"h":1100.76,"l":1094.665,"n":750,"o":1099.5375,"t":"2026-10-13T14:00:00Z","v":14161,"vw":1098.236395},{"c":1098.9075,"h":1101.93,"l":1098.29,"n":602,"o":1100.21,"t":"2026-10-13T14:15:00Z","v":3915,"vw":1099.935458},{"c":1096.32,"h":1099.62,"l":1094.84,"n":950,"o":1099.08,"t":"2026-10-13T14:30:00Z","v":6184,"vw":1097.266276},{"c":1096.465,"h":1097.6399,"l":1094.99,"n":673,"o":1096.7,"t":"2026-10-13T14:45:00Z","v":38785,"vw":1096.348336},{"c":1096.0667,"h":1098.21,"l":1095.27,"n":824,"o":1097.5133,"t":"2026-10-13T15:00:00Z","v":5584,"vw":1096.163538},{"c":1092.66,"h":1096.59,"l":1091.16,"n":964,"o":1096.59,"t":"2026-10-13T15:15:00Z","v":7267,"vw":1093.089157},{"c":1098.2,"h":1099.18,"l":1092.6701,"n":815,"o":1093.32,"t":"2026-10-13T15:30:00Z","v":9262,"vw":1096.554861},{"c":1099.565,"h":1099.72,"l":1096.29,"n":548,"o":1098.18,"t":"2026-10-13T15:45:00Z","v":3545,"vw":1097.973412},{"c":1099.735,"h":1100.32,"l":1098.09,"n":819,"o":1099.565,"t":"2026-10-13T16:00:00Z","v":9061,"vw":1098.971778},{"c":1101.33,"h":1101.445,"l":1099.2,"n":561,"o":1099.82,"t":"2026-10-13T16:15:00Z","v":4173,"vw":1100.075054},{"c":1105.95,"h":1105.95,"l":1100.98,"n":967,"o":1101.8,"t":"2026-10-13T16:30:00Z","v":17389,"vw":1103.045002},{"c":1103.73,"h":1105.95,"l":1102.65,"n":696,"o":1105.29,"t":"2026-10-13T16:45:00Z","v":6964,"vw":1104.42026},{"c":1105.295,"h":1105.86,"l":1103.165,"n":635,"o":1103.9742,"t":"2026-10-13T17:00:00Z","v":4095,"vw":1104.535876},{"c":1107.37,"h":1108.11,"l":1105.54,"n":796,"o":1105.54,"t":"2026-10-13T17:15:00Z","v":9489,"vw":1106.596106},{"c":1106.89,"h":1109.645,"l":1105.59,"n":761,"o":1107.475,"t":"2026-10-13T17:30:00Z","v":8136,"vw":1107.889276},{"c":1107.72,"h":1107.73,"l":1105.97,"n":514,"o":1107.245,"t":"2026-10-13T17:45:00Z","v":3171,"vw":1106.802693},{"c":1109.45,"h":1111.42,"l":1106.88,"n":813,"o":1107.475,"t":"2026-10-13T18:00:00Z","v":6594,"vw":1109.712266},{"c":1109.42,"h":1110.75,"l":1107.735,"n":666,"o":1109.43,"t":"2026-10-13T18:15:00Z","v":4828,"vw":1109.407598},{"c":1108.6,"h":1109.6,"l":1108.02,"n":658,"o":1109.455,"t":"2026-10-13T18:30:00Z","v":4939,"vw":1108.76028},{"c":1107.97,"h":1109.985,"l":1107.64,"n":606,"o":1108.39,"t":"2026-10-13T18:45:00Z","v":3919,"vw":1108.680568},{"c":1111.03,"h":1111.31,"l":1106.41,"n":749,"o":1107.98,"t":"2026-10-13T19:00:00Z","v":5344,"vw":1109.197678},{"c":1110.97,"h":1111.84,"l":1109.965,"n":986,"o":1111.04,"t":"2026-10-13T19:15:00Z","v":8931,"vw":1110.796302},{"c":1109.65,"h":1111.325,"l":1108.66,"n":1375,"o":1111.325,"t":"2026-10-13T19:30:00Z","v":11719,"vw":1110.210881},{"c":1112.12,"h":1112.84,"l":1107.925,"n":4135,"o":1109.27,"t":"2026-10-13T19:45:00Z","v":52263,"vw":1110.725269},{"c":1112.39,"h":1112.39,"l":1112.11,"n":73,"o":1112.11,"t":"2026-10-13T20:00:00Z","v":64558,"vw":1112.389653},{"c":1108.64,"h":1115.42,"l":1107.37,"n":4501,"o":1112.19,"t":"2026-10-14T13:30:00Z","v":13282,"vw":1110.700822},{"c":1109.29,"h":1112.34,"l":1108.34,"n":3171,"o":1108.64,"t":"2026-10-14T13:45:00Z","v":8176,"vw":1110.33852},{"c":1102.13,"h":1109.05,"l":1102.07,"n":1695,"o":1109.05,"t":"2026-10-14T14:00:00Z","v":7313,"vw":1106.417434},{"c":1104.785,"h":1108.36,"l":1102.48,"n":1494,"o":1102.87,"t":"2026-10-14T14:15:00Z","v":11838,"vw":1104.980567},{"c":1106.28,"h":1108.62,"l":1104.71,"n":931,"o":1104.77,"t":"2026-10-14T14:30:00Z","v":4661,"vw":1107.033519},{"c":1103.16,"h":1106.17,"l":1099.14,"n":1182,"o":1105.93,"t":"2026-10-14T14:45:00Z","v":8474,"vw":1102.124321},{"c":1102.95,"h":1104.8029,"l":1101.7,"n":726,"o":1102.8,"t":"2026-10-14T15:00:00Z","v":4715,"vw":1103.361879},{"c":1102.91,"h":1104.24,"l":1101.9901,"n":828,"o":1102.665,"t":"2026-10-14T15:15:00Z","v":8567,"vw":1102.942196},{"c":1101.32,"h":1105.52,"l":1100.895,"n":1012,"o":1102.94,"t":"2026-10-14T15:30:00Z","v":6304,"vw":1103.301908},{"c":1100.74,"h":1101.61,"l":1099.48,"n":909,"o":1101.52,"t":"2026-10-14T15:45:00Z","v":5676,"vw":1100.710844},{"c":1100.66,"h":1104.91,"l":1100.66,"n":961,"o":1100.77,"t":"2026-10-14T16:00:00Z","v":8677,"vw":1103.286386},{"c":1103.04,"h":1103.25,"l":1100.03,"n":627,"o":1101.15,"t":"2026-10-14T16:15:00Z","v":6130,"vw":1101.790636},{"c":1105.68,"h":1106.54,"l":1103.26,"n":763,"o":1103.26,"t":"2026-10-14T16:30:00Z","v":6840,"vw":1105.135145},{"c":1107.7,"h":1108.055,"l":1104.58,"n":648,"o":1105.52,"t":"2026-10-14T16:45:00Z","v":7993,"vw":1105.616811},{"c":1105.485,"h":1107.81,"l":1104.86,"n":585,"o":1107.81,"t":"2026-10-14T17:00:00Z","v":4033,"vw":1106.202847},{"c":1109.245,"h":1110.199,"l":1105.385,"n":652,"o":1105.445,"t":"2026-10-14T17:15:00Z","v":4612,"vw":1108.128192},{"c":1106.9,"h":1108.85,"l":1106.04,"n":492,"o":1108.49,"t":"2026-10-14T17:30:00Z","v":3761,"vw":1107.676627},{"c":1104.17,"h":1107.45,"l":1102.64,"n":886,"o":1107.45,"t":"2026-10-14T17:45:00Z","v":8004,"vw":1104.143528},{"c":1102.46,"h":1104.13,"l":1100.01,"n":815,"o":1103.87,"t":"2026-10-14T18:00:00Z","v":7962,"vw":1102.150271},{"c":1101.45,"h":1102.575,"l":1100.22,"n":839,"o":1102.575,"t":"2026-10-14T18:15:00Z","v":6195,"vw":1101.650479},{"c":1100.47,"h":1102.005,"l":1099.99,"n":770,"o":1101.19,"t":"2026-10-14T18:30:00Z","v":6324,"vw":1101.052995},{"c":1102.41,"h":1102.56,"l":1099.185,"n":941,"o":1100.72,"t":"2026-10-14T18:45:00Z","v":7599,"vw":1100.492702},{"c":1103.77,"h":1104.42,"l":1102.4251,"n":794,"o":1102.4251,"t":"2026-10-14T19:00:00Z","v":6676,"vw":1103.488546},{"c":1102.73,"h":1104.36,"l":1102.375,"n":927,"o":1103.12,"t":"2026-10-14T19:15:00Z","v":9894,"vw":1103.34179},{"c":1105.31,"h":1105.66,"l":1102.73,"n":1158,"o":1102.73,"t":"2026-10-14T19:30:00Z","v":10644,"vw":1104.249098},{"c":1109.43,"h":1109.69,"l":1102.945,"n":4380,"o":1105.05,"t":"2026-10-14T19:45:00Z","v":45661,"vw":1107.238528},{"c":1109.77,"h":1109.77,"l":1108.81,"n":66,"o":1108.81,"t":"2026-10-14T20:00:00Z","v":92367,"vw":1109.769466},{"c":1114.435,"h":1114.435,"l":1114.435,"n":1,"o":1114.435,"t":"2026-10-14T22:45:00Z","v":10,"vw":1114.435},{"c":1118,"h":1118,"l":1118,"n":2,"o":1118,"t":"2026-10-15T11:30:00Z","v":11,"vw":1118},{"c":1118,"h":1118,"l":1117.77,"n":3,"o":1117.77,"t":"2026-10-15T12:45:00Z","v":107,"vw":1117.879307},{"c":1117,"h":1117,"l":1117,"n":1,"o":1117,"t":"2026-10-15T13:15:00Z","v":10,"vw":1117},{"c":1114.875,"h":1123.08,"l":1111.95,"n":1381,"o":1118.43,"t":"2026-10-15T13:30:00Z","v":9273,"vw":1117.39309},{"c":1115.39,"h":1122.62,"l":1111.95,"n":1506,"o":1116.13,"t":"2026-10-15T13:45:00Z","v":9489,"vw":1117.538602},{"c":1125.15,"h":1125.15,"l":1115.39,"n":1517,"o":1115.4995,"t":"2026-10-15T14:00:00Z","v":18516,"vw":1118.283828},{"c":1121.265,"h":1129.95,"l":1121.265,"n":1349,"o":1125.88,"t":"2026-10-15T14:15:00Z","v":12070,"vw":1127.658823},{"c":1125.295,"h":1128.09,"l":1122.765,"n":840,"o":1123.04,"t":"2026-10-15T14:30:00Z","v":6591,"vw":1126.30735},{"c":1123.91,"h":1125.65,"l":1122.33,"n":975,"o":1125.17,"t":"2026-10-15T14:45:00Z","v":8358,"vw":1124.596894},{"c":1127.06,"h":1128.12,"l":1123.55,"n":805,"o":1124.3,"t":"2026-10-15T15:00:00Z","v":6376,"vw":1125.448149},{"c":1126.995,"h":1129.05,"l":1125.345,"n":741,"o":1127.8,"t":"2026-10-15T15:15:00Z","v":6145,"vw":1127.177567},{"c":1125.735,"h":1126.62,"l":1124.0818,"n":595,"o":1126.54,"t":"2026-10-15T15:30:00Z","v":3820,"vw":1125.641734},{"c":1126.75,"h":1127.07,"l":1124.53,"n":865,"o":1125.99,"t":"2026-10-15T15:45:00Z","v":7898,"vw":1125.867222},{"c":1123.53,"h":1127.16,"l":1123.1501,"n":609,"o":1126.83,"t":"2026-10-15T16:00:00Z","v":4328,"vw":1125.292426},{"c":1124.585,"h":1124.8575,"l":1122.6657,"n":547,"o":1124.025,"t":"2026-10-15T16:15:00Z","v":3277,"vw":1123.816283},{"c":1125.385,"h":1125.61,"l":1123.42,"n":508,"o":1124.11,"t":"2026-10-15T16:30:00Z","v":3232,"vw":1124.65388},{"c":1125.35,"h":1125.59,"l":1123.58,"n":419,"o":1125.55,"t":"2026-10-15T16:45:00Z","v":2717,"vw":1124.51993},{"c":1126.68,"h":1126.68,"l":1124.275,"n":438,"o":1125.47,"t":"2026-10-15T17:00:00Z","v":2423,"vw":1125.362527},{"c":1125.28,"h":1127.245,"l":1125.28,"n":467,"o":1127.12,"t":"2026-10-15T17:15:00Z","v":3141,"vw":1125.935398},{"c":1127.54,"h":1128.15,"l":1124.76,"n":648,"o":1125.28,"t":"2026-10-15T17:30:00Z","v":5091,"vw":1126.678636},{"c":1129.1834,"h":1130,"l":1126.77,"n":603,"o":1127.5,"t":"2026-10-15T17:45:00Z","v":4898,"vw":1128.211535},{"c":1129.47,"h":1130.36,"l":1128.25,"n":616,"o":1128.66,"t":"2026-10-15T18:00:00Z","v":5645,"vw":1129.425848},{"c":1132.35,"h":1133.655,"l":1129.43,"n":971,"o":1129.53,"t":"2026-10-15T18:15:00Z","v":10489,"vw":1131.096408},{"c":1131.46,"h":1132.44,"l":1129.37,"n":889,"o":1131.935,"t":"2026-10-15T18:30:00Z","v":7414,"vw":1131.36671},{"c":1134.05,"h":1135.86,"l":1131.46,"n":1401,"o":1131.46,"t":"2026-10-15T18:45:00Z","v":10767,"vw":1133.903728},{"c":1135.765,"h":1136.265,"l":1134.16,"n":895,"o":1134.22,"t":"2026-10-15T19:00:00Z","v":5805,"vw":1135.222965},{"c":1132.65,"h":1135.8419,"l":1131.4,"n":1259,"o":1135.76,"t":"2026-10-15T19:15:00Z","v":9645,"vw":1133.206885},{"c":1134.83,"h":1135.36,"l":1132.965,"n":1387,"o":1133.16,"t":"2026-10-15T19:30:00Z","v":9628,"vw":1134.238472},{"c":1134.24,"h":1136.335,"l":1132.45,"n":3572,"o":1134.7,"t":"2026-10-15T19:45:00Z","v":27404,"vw":1135.04505},{"c":1133.11,"h":1134.78,"l":1133.11,"n":64,"o":1134.78,"t":"2026-10-15T20:00:00Z","v":59736,"vw":1134.240093},{"c":1129.06,"h":1129.06,"l":1129.06,"n":2,"o":1129.06,"t":"2026-10-15T23:15:00Z","v":11,"vw":1129.06},{"c":1154.26,"h":1156.6388,"l":1139.924,"n":763,"o":1144.14,"t":"2026-10-16T13:30:00Z","v":18098,"vw":1145.300815},{"c":1155.105,"h":1158.04,"l":1151.175,"n":1013,"o":1154.26,"t":"2026-10-16T13:45:00Z","v":7892,"vw":1154.866138},{"c":1150.665,"h":1157.08,"l":1150.02,"n":1007,"o":1154.75,"t":"2026-10-16T14:00:00Z","v":8217,"vw":1154.392741},{"c":1154.535,"h":1155.375,"l":1147.045,"n":1015,"o":1150.665,"t":"2026-10-16T14:15:00Z","v":11275,"vw":1149.739136},{"c":1150.3,"h":1154.695,"l":1149.43,"n":731,"o":1154.695,"t":"2026-10-16T14:30:00Z","v":7776,"vw":1152.224736},{"c":1152.43,"h":1153.32,"l":1149.32,"n":1198,"o":1149.51,"t":"2026-10-16T14:45:00Z","v":12067,"vw":1151.670367},{"c":1149.82,"h":1153.205,"l":1149.7905,"n":705,"o":1152.6,"t":"2026-10-16T15:00:00Z","v":5301,"vw":1151.820949},{"c":1148.96,"h":1152.75,"l":1147.9901,"n":815,"o":1149.805,"t":"2026-10-16T15:15:00Z","v":7897,"vw":1150.028127},{"c":1146.745,"h":1148.97,"l":1145.64,"n":761,"o":1148.955,"t":"2026-10-16T15:30:00Z","v":5165,"vw":1147.355992},{"c":1142.925,"h":1147.51,"l":1142.515,"n":1106,"o":1146.745,"t":"2026-10-16T15:45:00Z","v":17965,"vw":1144.924381},{"c":1146.38,"h":1147.1,"l":1142.37,"n":1151,"o":1142.92,"t":"2026-10-16T16:00:00Z","v":16973,"vw":1143.88253},{"c":1142.455,"h":1147.8497,"l":1142,"n":778,"o":1147.17,"t":"2026-10-16T16:15:00Z","v":6351,"vw":1145.646215},{"c":1137.53,"h":1142.89,"l":1137.01,"n":779,"o":1142.02,"t":"2026-10-16T16:30:00Z","v":6522,"vw":1139.661303},{"c":1138.9323,"h":1139.13,"l":1137.19,"n":1334,"o":1138.04,"t":"2026-10-16T16:45:00Z","v":15405,"vw":1138.443188},{"c":1139.12,"h":1140.36,"l":1137.24,"n":1161,"o":1138.95,"t":"2026-10-16T17:00:00Z","v":10644,"vw":1138.865507},{"c":1140.13,"h":1141.385,"l":1138.47,"n":805,"o":1139.435,"t":"2026-10-16T17:15:00Z","v":8149,"vw":1139.969248},{"c":1144.37,"h":1144.96,"l":1139.7,"n":970,"o":1140.17,"t":"2026-10-16T17:30:00Z","v":12435,"vw":1141.664398},{"c":1141.11,"h":1145.21,"l":1140.29,"n":886,"o":1144.855,"t":"2026-10-16T17:45:00Z","v":6637,"vw":1143.290402},{"c":1139.39,"h":1141.89,"l":1138.27,"n":1083,"o":1140.41,"t":"2026-10-16T18:00:00Z","v":42801,"vw":1139.591776},{"c":1139.805,"h":1141.32,"l":1138.83,"n":790,"o":1140.26,"t":"2026-10-16T18:15:00Z","v":4839,"vw":1140.040906},{"c":1140.4125,"h":1140.415,"l":1137.3401,"n":1047,"o":1140.25,"t":"2026-10-16T18:30:00Z","v":10039,"vw":1139.026866},{"c":1141.63,"h":1141.63,"l":1138.78,"n":824,"o":1141.26,"t":"2026-10-16T18:45:00Z","v":6056,"vw":1140.02921},{"c":1139.375,"h":1141.96,"l":1135.72,"n":1184,"o":1141.305,"t":"2026-10-16T19:00:00Z","v":11598,"vw":1139.297229},{"c":1140.615,"h":1140.615,"l":1137.71,"n":1211,"o":1139.92,"t":"2026-10-16T19:15:00Z","v":9539,"vw":1138.988437},{"c":1137.93,"h":1142.645,"l":1137.93,"n":1613,"o":1140.98,"t":"2026-10-16T19:30:00Z","v":15224,"vw":1140.328186},{"c":1139.34,"h":1140.74,"l":1136.61,"n":6005,"o":1138.57,"t":"2026-10-16T19:45:00Z","v":58400,"vw":1138.681368},{"c":1139.34,"h":1139.34,"l":1139.34,"n":69,"o":1139.34,"t":"2026-10-16T20:00:00Z","v":52001,"vw":1139.34},{"c":1138.2,"h":1138.2,"l":1138.2,"n":1,"o":1138.2,"t":"2026-10-16T20:30:00Z","v":10,"vw":1138.2},{"c":1137,"h":1139.54,"l":1137,"n":3,"o":1139.54,"t":"2026-10-19T08:30:00Z","v":31,"vw":1138.27},{"c":1140.02,"h":1140.02,"l":1140.02,"n":2,"o":1140.02,"t":"2026-10-19T11:30:00Z","v":40,"vw":1140.02},{"c":1135.87,"h":1135.87,"l":1135.87,"n":4,"o":1135.87,"t":"2026-10-19T12:30:00Z","v":32,"vw":1135.87},{"c":1133.2525,"h":1141,"l":1130.82,"n":673,"o":1135,"t":"2026-10-19T13:30:00Z","v":5721,"vw":1136.319748},{"c":1134.13,"h":1134.5,"l":1127.92,"n":764,"o":1133.59,"t":"2026-10-19T13:45:00Z","v":6509,"vw":1131.367274},{"c":1136.275,"h":1137.3601,"l":1132.04,"n":1066,"o":1133.505,"t":"2026-10-19T14:00:00Z","v":14409,"vw":1134.950815},{"c":1131.43,"h":1138.185,"l":1127.52,"n":1316,"o":1136.89,"t":"2026-10-19T14:15:00Z","v":15901,"vw":1132.061626},{"c":1128.8237,"h":1131.672,"l":1127.72,"n":877,"o":1131.3625,"t":"2026-10-19T14:30:00Z","v":6440,"vw":1129.527081},{"c":1134.44,"h":1134.44,"l":1129.27,"n":724,"o":1129.27,"t":"2026-10-19T14:45:00Z","v":6480,"vw":1131.109784},{"c":1133.6,"h":1137.16,"l":1132.6002,"n":800,"o":1134.43,"t":"2026-10-19T15:00:00Z","v":6950,"vw":1135.047043},{"c":1140.39,"h":1141.27,"l":1134.8,"n":818,"o":1134.8,"t":"2026-10-19T15:15:00Z","v":7243,"vw":1138.185323},{"c":1140.035,"h":1141.035,"l":1139.25,"n":728,"o":1140.02,"t":"2026-10-19T15:30:00Z","v":6044,"vw":1140.080811},{"c":1141.37,"h":1142,"l":1139.88,"n":647,"o":1140.255,"t":"2026-10-19T15:45:00Z","v":4967,"vw":1140.867408},{"c":1139.615,"h":1141.37,"l":1138.29,"n":765,"o":1141.37,"t":"2026-10-19T16:00:00Z","v":10139,"vw":1139.278915},{"c":1142.4,"h":1142.68,"l":1139.03,"n":636,"o":1139.04,"t":"2026-10-19T16:15:00Z","v":4792,"vw":1141.370525},{"c":1142.64,"h":1143.15,"l":1140.21,"n":570,"o":1141.95,"t":"2026-10-19T16:30:00Z","v":4119,"vw":1141.884913},{"c":1142.605,"h":1142.6175,"l":1140.84,"n":464,"o":1142.11,"t":"2026-10-19T16:45:00Z","v":4222,"vw":1141.73292},{"c":1141.18,"h":1143.03,"l":1140.19,"n":532,"o":1143.03,"t":"2026-10-19T17:00:00Z","v":3810,"vw":1141.079947},{"c":1140.785,"h":1141.42,"l":1139.775,"n":543,"o":1140.88,"t":"2026-10-19T17:15:00Z","v":4315,"vw":1140.670275},{"c":1140.86,"h":1142.51,"l":1140.13,"n":684,"o":1141.25,"t":"2026-10-19T17:30:00Z","v":7825,"vw":1141.483057},{"c":1142.58,"h":1142.59,"l":1140.43,"n":518,"o":1140.645,"t":"2026-10-19T17:45:00Z","v":6226,"vw":1141.573656},{"c":1142.88,"h":1143.065,"l":1141.47,"n":605,"o":1142.17,"t":"2026-10-19T18:00:00Z","v":6893,"vw":1142.321075},{"c":1143.47,"h":1144.53,"l":1142.885,"n":623,"o":1142.885,"t":"2026-10-19T18:15:00Z","v":5447,"vw":1143.669931},{"c":1143.765,"h":1144.34,"l":1142.665,"n":704,"o":1143.485,"t":"2026-10-19T18:30:00Z","v":18066,"vw":1143.177981},{"c":1144.32,"h":1145.0299,"l":1143.08,"n":620,"o":1144.13,"t":"2026-10-19T18:45:00Z","v":5153,"vw":1144.14711},{"c":1145.16,"h":1145.26,"l":1143.41,"n":678,"o":1144.56,"t":"2026-10-19T19:00:00Z","v":6718,"vw":1144.416476},{"c":1144.9,"h":1146.88,"l":1144.155,"n":836,"o":1145.19,"t":"2026-10-19T19:15:00Z","v":7039,"vw":1145.493731},{"c":1143.795,"h":1145.42,"l":1142.57,"n":947,"o":1145.11,"t":"2026-10-19T19:30:00Z","v":6763,"vw":1143.64812},{"c":1142.26,"h":1144.48,"l":1139.9,"n":3225,"o":1143.54,"t":"2026-10-19T19:45:00Z","v":33404,"vw":1142.870727},{"c":1142.45,"h":1142.45,"l":1142.26,"n":70,"o":1142.26,"t":"2026-10-19T20:00:00Z","v":66965,"vw":1142.448899},{"c":1142.45,"h":1142.45,"l":1142.45,"n":2,"o":1142.45,"t":"2026-10-19T20:30:00Z","v":375,"vw":1142.45},{"c":1140.94,"h":1140.94,"l":1140.94,"n":1,"o":1140.94,"t":"2026-10-20T11:00:00Z","v":10,"vw":1140.94},{"c":1142.385,"h":1143.575,"l":1127.53,"n":763,"o":1137.42,"t":"2026-10-20T13:30:00Z","v":8663,"vw":1136.937227},{"c":1143.52,"h":1144,"l":1134.09,"n":996,"o":1140.1,"t":"2026-10-20T13:45:00Z","v":12320,"vw":1139.844683},{"c":1137.8999,"h":1144.74,"l":1137.36,"n":791,"o":1143.93,"t":"2026-10-20T14:00:00Z","v":6092,"vw":1140.473798},{"c":1146.61,"h":1146.61,"l":1134.94,"n":1098,"o":1136.905,"t":"2026-10-20T14:15:00Z","v":8083,"vw":1139.704687},{"c":1149.52,"h":1150.29,"l":1142.825,"n":869,"o":1146.9,"t":"2026-10-20T14:30:00Z","v":5546,"vw":1147.148321},{"c":1148,"h":1152.7,"l":1147.765,"n":1263,"o":1150.3,"t":"2026-10-20T14:45:00Z","v":13682,"vw":1151.185067},{"c":1138.53,"h":1149.21,"l":1137.77,"n":949,"o":1148.1,"t":"2026-10-20T15:00:00Z","v":7628,"vw":1144.730099},{"c":1137.3,"h":1138.79,"l":1136.02,"n":720,"o":1138.78,"t":"2026-10-20T15:15:00Z","v":4945,"vw":1137.602041},{"c":1138.13,"h":1139.16,"l":1135.09,"n":896,"o":1137.765,"t":"2026-10-20T15:30:00Z","v":8808,"vw":1137.256832},{"c":1135.9125,"h":1137.88,"l":1135.005,"n":580,"o":1137.88,"t":"2026-10-20T15:45:00Z","v":4144,"vw":1136.131462},{"c":1135.77,"h":1137.51,"l":1134.435,"n":620,"o":1135.23,"t":"2026-10-20T16:00:00Z","v":4626,"vw":1136.194108},{"c":1134.82,"h":1136.94,"l":1132.185,"n":799,"o":1136.52,"t":"2026-10-20T16:15:00Z","v":5725,"vw":1134.538223},{"c":1136.615,"h":1138.69,"l":1135.02,"n":659,"o":1135.05,"t":"2026-10-20T16:30:00Z","v":5887,"vw":1137.036719},{"c":1136.125,"h":1138.76,"l":1135.13,"n":708,"o":1136.615,"t":"2026-10-20T16:45:00Z","v":7314,"vw":1137.115246},{"c":1136.225,"h":1137.67,"l":1135.205,"n":722,"o":1136.64,"t":"2026-10-20T17:00:00Z","v":6396,"vw":1136.604628},{"c":1138.63,"h":1138.63,"l":1134.745,"n":818,"o":1136.22,"t":"2026-10-20T17:15:00Z","v":7706,"vw":1136.734946},{"c":1139.71,"h":1140.77,"l":1138.48,"n":848,"o":1138.48,"t":"2026-10-20T17:30:00Z","v":8495,"vw":1139.847195},{"c":1139.17,"h":1140.24,"l":1137.7255,"n":617,"o":1139.71,"t":"2026-10-20T17:45:00Z","v":6214,"vw":1138.78744},{"c":1142.065,"h":1142.25,"l":1137.04,"n":1001,"o":1139.18,"t":"2026-10-20T18:00:00Z","v":14109,"vw":1139.964825},{"c":1142.325,"h":1142.63,"l":1140.95,"n":572,"o":1142.07,"t":"2026-10-20T18:15:00Z","v":7830,"vw":1141.816276},{"c":1140.03,"h":1143.34,"l":1140.02,"n":596,"o":1142.325,"t":"2026-10-20T18:30:00Z","v":4455,"vw":1141.916456},{"c":1142,"h":1142.32,"l":1140.315,"n":763,"o":1140.315,"t":"2026-10-20T18:45:00Z","v":7091,"vw":1141.486066},{"c":1142.5,"h":1143.61,"l":1141.6,"n":899,"o":1142.05,"t":"2026-10-20T19:00:00Z","v":8721,"vw":1142.647174},{"c":1143.04,"h":1144.23,"l":1142.1,"n":1164,"o":1142.61,"t":"2026-10-20T19:15:00Z","v":23122,"vw":1143.372929},{"c":1138.945,"h":1144.36,"l":1138.82,"n":1279,"o":1143.18,"t":"2026-10-20T19:30:00Z","v":12501,"vw":1142.16179},{"c":1143.06,"h":1143.06,"l":1136.73,"n":4537,"o":1139.385,"t":"2026-10-20T19:45:00Z","v":56889,"vw":1140.527076},{"c":1141.92,"h":1143.06,"l":1141.92,"n":69,"o":1142.995,"t":"2026-10-20T20:00:00Z","v":49844,"vw":1143.059652},{"c":1143.06,"h":1143.06,"l":1143.06,"n":1,"o":1143.06,"t":"2026-10-20T20:30:00Z","v":103,"vw":1143.06},{"c":1143.06,"h":1143.06,"l":1143.06,"n":3,"o":1143.06,"t":"2026-10-20T23:30:00Z","v":25,"vw":1143.06},{"c":1137.7,"h":1137.7,"l":1137.7,"n":1,"o":1137.7,"t":"2026-10-21T08:45:00Z","v":10,"vw":1137.7},{"c":1144.9,"h":1144.95,"l":1144.9,"n":5,"o":1144.95,"t":"2026-10-21T13:00:00Z","v":24,"vw":1144.925},{"c":1150.78,"h":1154.845,"l":1145.18,"n":595,"o":1148.94,"t":"2026-10-21T13:30:00Z","v":4682,"vw":1150.267785},{"c":1149.62,"h":1154.33,"l":1148.02,"n":957,"o":1151.605,"t":"2026-10-21T13:45:00Z","v":8192,"vw":1151.916586},{"c":1141.77,"h":1149.6497,"l":1139.29,"n":902,"o":1149.505,"t":"2026-10-21T14:00:00Z","v":8698,"vw":1143.581861},{"c":1134.64,"h":1144,"l":1134.64,"n":1097,"o":1141.77,"t":"2026-10-21T14:15:00Z","v":10135,"vw":1139.229965},{"c":1137.055,"h":1137.09,"l":1132.2981,"n":1146,"o":1134.63,"t":"2026-10-21T14:30:00Z","v":9881,"vw":1134.883538},{"c":1134.05,"h":1140.5479,"l":1132.5228,"n":952,"o":1136.865,"t":"2026-10-21T14:45:00Z","v":9550,"vw":1136.256897},{"c":1135.27,"h":1138.29,"l":1133.41,"n":811,"o":1133.63,"t":"2026-10-21T15:00:00Z","v":6738,"vw":1136.026007},{"c":1138.95,"h":1141.01,"l":1135.04,"n":1011,"o":1135.04,"t":"2026-10-21T15:15:00Z","v":10394,"vw":1138.131112},{"c":1137.86,"h":1139.06,"l":1135.38,"n":760,"o":1139.035,"t":"2026-10-21T15:30:00Z","v":6901,"vw":1136.6198},{"c":1138.19,"h":1139.0299,"l":1136.4401,"n":627,"o":1138.695,"t":"2026-10-21T15:45:00Z","v":4770,"vw":1137.969829},{"c":1134.83,"h":1138.34,"l":1133.8711,"n":508,"o":1137.58,"t":"2026-10-21T16:00:00Z","v":4738,"vw":1135.73667},{"c":1136.22,"h":1137.95,"l":1135,"n":480,"o":1135.62,"t":"2026-10-21T16:15:00Z","v":3889,"vw":1136.558574},{"c":1136.57,"h":1139.32,"l":1134.55,"n":940,"o":1136.22,"t":"2026-10-21T16:30:00Z","v":10941,"vw":1136.234443},{"c":1136.49,"h":1137.32,"l":1134.67,"n":602,"o":1136.575,"t":"2026-10-21T16:45:00Z","v":6414,"vw":1135.695747},{"c":1135.935,"h":1136.645,"l":1134.585,"n":704,"o":1136.35,"t":"2026-10-21T17:00:00Z","v":6957,"vw":1135.543037},{"c":1132.275,"h":1135.93,"l":1131.47,"n":1256,"o":1135.93,"t":"2026-10-21T17:15:00Z","v":26274,"vw":1132.630655},{"c":1136.54,"h":1136.73,"l":1131.7,"n":815,"o":1132.45,"t":"2026-10-21T17:30:00Z","v":7406,"vw":1134.199493},{"c":1137.38,"h":1138.545,"l":1136.72,"n":783,"o":1136.72,"t":"2026-10-21T17:45:00Z","v":6642,"vw":1137.48665},{"c":1135.6,"h":1137.59,"l":1135.31,"n":799,"o":1136.81,"t":"2026-10-21T18:00:00Z","v":9016,"vw":1136.32721},{"c":1134.425,"h":1136.22,"l":1133.11,"n":1011,"o":1135.6,"t":"2026-10-21T18:15:00Z","v":13663,"vw":1134.237776},{"c":1134.53,"h":1135.63,"l":1133.79,"n":820,"o":1134.425,"t":"2026-10-21T18:30:00Z","v":6310,"vw":1134.51767},{"c":1127.79,"h":1135.57,"l":1127.16,"n":995,"o":1134.31,"t":"2026-10-21T18:45:00Z","v":8782,"vw":1130.714216},{"c":1125.06,"h":1126.8275,"l":1122.51,"n":938,"o":1126.73,"t":"2026-10-21T19:00:00Z","v":8559,"vw":1124.715538},{"c":1126.595,"h":1126.95,"l":1123.82,"n":1762,"o":1124.665,"t":"2026-10-21T19:15:00Z","v":26682,"vw":1125.875415},{"c":1125.16,"h":1126.94,"l":1123.31,"n":1437,"o":1126.565,"t":"2026-10-21T19:30:00Z","v":11574,"vw":1125.277244},{"c":1129.02,"h":1129.67,"l":1124.95,"n":4255,"o":1124.98,"t":"2026-10-21T19:45:00Z","v":45383,"vw":1127.757715},{"c":1129.38,"h":1129.38,"l":1129.38,"n":86,"o":1129.38,"t":"2026-10-21T20:00:00Z","v":62751,"vw":1129.38},{"c":1129.38,"h":1129.38,"l":1129.38,"n":1,"o":1129.38,"t":"2026-10-21T20:30:00Z","v":136,"vw":1129.38},{"c":1126.99,"h":1126.99,"l":1126.99,"n":8,"o":1126.99,"t":"2026-10-22T12:15:00Z","v":41,"vw":1126.99},{"c":1122.02,"h":1122.02,"l":1122.02,"n":3,"o":1122.02,"t":"2026-10-22T12:30:00Z","v":24,"vw":1122.02},{"c":1126.01,"h":1126.01,"l":1122,"n":3,"o":1122,"t":"2026-10-22T13:15:00Z","v":22,"vw":1124.005},{"c":1116.96,"h":1128.66,"l":1114,"n":841,"o":1122.07,"t":"2026-10-22T13:30:00Z","v":11531,"vw":1122.095032},{"c":1110.61,"h":1120.45,"l":1105.255,"n":1322,"o":1118.27,"t":"2026-10-22T13:45:00Z","v":15230,"vw":1112.224995},{"c":1118.57,"h":1119.36,"l":1109.65,"n":1181,"o":1110.96,"t":"2026-10-22T14:00:00Z","v":12597,"vw":1114.012579},{"c":1117.79,"h":1127.77,"l":1117.07,"n":1833,"o":1118.58,"t":"2026-10-22T14:15:00Z","v":26264,"vw":1122.641837},{"c":1118.91,"h":1120.44,"l":1116.53,"n":1311,"o":1118.17,"t":"2026-10-22T14:30:00Z","v":12901,"vw":1118.662627},{"c":1118.495,"h":1119.97,"l":1115.92,"n":1819,"o":1118.47,"t":"2026-10-22T14:45:00Z","v":26681,"vw":1117.985304},{"c":1114.46,"h":1119.03,"l":1110.99,"n":1082,"o":1118.495,"t":"2026-10-22T15:00:00Z","v":11872,"vw":1113.458617},{"c":1118.06,"h":1118.23,"l":1113.64,"n":826,"o":1114.465,"t":"2026-10-22T15:15:00Z","v":6195,"vw":1115.952259},{"c":1118.16,"h":1123.71,"l":1117,"n":1526,"o":1118.17,"t":"2026-10-22T15:30:00Z","v":19333,"vw":1120.142701},{"c":1116.65,"h":1118.3385,"l":1114.36,"n":1026,"o":1118.16,"t":"2026-10-22T15:45:00Z","v":8813,"vw":1116.291286},{"c":1116.715,"h":1118.52,"l":1116.27,"n":1181,"o":1117.075,"t":"2026-10-22T16:00:00Z","v":11122,"vw":1117.4864},{"c":1117.12,"h":1119.6499,"l":1116.93,"n":1130,"o":1117.215,"t":"2026-10-22T16:15:00Z","v":13541,"vw":1118.082635},{"c":1116.97,"h":1118.3325,"l":1114.61,"n":1372,"o":1117.255,"t":"2026-10-22T16:30:00Z","v":16173,"vw":1116.201204},{"c":1116.595,"h":1117.225,"l":1114.65,"n":1367,"o":1116.97,"t":"2026-10-22T16:45:00Z","v":13254,"vw":1116.15613},{"c":1117.54,"h":1118.22,"l":1115.62,"n":1281,"o":1116.595,"t":"2026-10-22T17:00:00Z","v":11207,"vw":1116.869688},{"c":1118.85,"h":1120.23,"l":1116.76,"n":1030,"o":1117.11,"t":"2026-10-22T17:15:00Z","v":11039,"vw":1118.486053},{"c":1118.605,"h":1120.055,"l":1117.53,"n":947,"o":1119.465,"t":"2026-10-22T17:30:00Z","v":8876,"vw":1118.744584},{"c":1120.39,"h":1122.6,"l":1117.16,"n":1254,"o":1118.54,"t":"2026-10-22T17:45:00Z","v":16149,"vw":1119.172783},{"c":1120.26,"h":1120.6125,"l":1117.04,"n":928,"o":1120.01,"t":"2026-10-22T18:00:00Z","v":13286,"vw":1118.510476},{"c":1121.08,"h":1122.79,"l":1119.68,"n":1354,"o":1119.69,"t":"2026-10-22T18:15:00Z","v":18131,"vw":1121.229752},{"c":1122.95,"h":1124.525,"l":1120.06,"n":1091,"o":1120.8,"t":"2026-10-22T18:30:00Z","v":9705,"vw":1122.254417},{"c":1127.205,"h":1127.79,"l":1123.01,"n":965,"o":1123.18,"t":"2026-10-22T18:45:00Z","v":8348,"vw":1124.662183},{"c":1130.5,"h":1132.52,"l":1126.14,"n":1354,"o":1127.79,"t":"2026-10-22T19:00:00Z","v":13682,"vw":1129.236869},{"c":1134.39,"h":1134.795,"l":1130.5,"n":1675,"o":1130.5,"t":"2026-10-22T19:15:00Z","v":14346,"vw":1132.217778},{"c":1138.49,"h":1139.26,"l":1134.3875,"n":2458,"o":1134.39,"t":"2026-10-22T19:30:00Z","v":30272,"vw":1137.67722},{"c":1142.25,"h":1144.41,"l":1137.865,"n":5349,"o":1138.03,"t":"2026-10-22T19:45:00Z","v":71240,"vw":1141.351589},{"c":1122.68,"h":1141.74,"l":1122.68,"n":84,"o":1141.74,"t":"2026-10-22T20:00:00Z","v":55965,"vw":1141.723856},{"c":1143.91,"h":1143.91,"l":1140.47,"n":14,"o":1141.74,"t":"2026-10-22T20:30:00Z","v":594,"vw":1141.792844},{"c":1141.74,"h":1141.74,"l":1141.74,"n":1,"o":1141.74,"t":"2026-10-22T22:15:00Z","v":24,"vw":1141.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":5.143888888888889,"strike":1306.7407407407406,"iv":0.351237037037037,"gamma":0.0015651851851851853,"theta":-0.35357925925925926,"vega":0.5644933333333333,"rho":0.08055094987544391,"breakevenPct":14.902222014611876},{"delta":0.15,"premium":8.422580645161291,"strike":1275.483870967742,"iv":0.35139677419354837,"gamma":0.0020903225806451612,"theta":-0.47165806451612907,"vega":0.7495161290322581,"rho":0.12139617456981693,"breakevenPct":12.451736088155203},{"delta":0.2,"premium":12.092405063291139,"strike":1251.392405063291,"iv":0.352393670886076,"gamma":0.0024721518987341775,"theta":-0.5704392405063291,"vega":0.9004683544303798,"rho":0.16228894117105616,"breakevenPct":10.6630940605201},{"delta":0.25,"premium":16.146923076923077,"strike":1230.923076923077,"iv":0.3530984615384615,"gamma":0.002790769230769231,"theta":-0.6514153846153846,"vega":1.0224169230769231,"rho":0.20330159239545478,"breakevenPct":9.225392821482991},{"delta":0.3,"premium":20.667625899280576,"strike":1213.1294964028777,"iv":0.35498165467625903,"gamma":0.003037410071942446,"theta":-0.719029856115108,"vega":1.1181845323741006,"rho":0.24411931660311076,"breakevenPct":8.062879666312673},{"delta":0.35,"premium":25.82467532467532,"strike":1197.1103896103896,"iv":0.3596288961038961,"gamma":0.0032288961038961037,"theta":-0.7787285714285714,"vega":1.1911470779220779,"rho":0.2847832611532006,"breakevenPct":7.111519692317425},{"delta":0.4,"premium":31.00064516129033,"strike":1180.9354838709678,"iv":0.35761516129032256,"gamma":0.0033906451612903225,"theta":-0.8122751612903226,"vega":1.2430245161290323,"rho":0.3254827081322643,"breakevenPct":6.148171127599803},{"delta":0.45,"premium":37.4044776119403,"strike":1166.2686567164178,"iv":0.3635223880597015,"gamma":0.0034,"theta":-0.8489104477611941,"vega":1.2727268656716417,"rho":0.3656276996517237,"breakevenPct":5.424451655224318},{"delta":0.5,"premium":44.36470588235294,"strike":1151.4705882352941,"iv":0.3679823529411765,"gamma":0.0034,"theta":-0.8708794117647058,"vega":1.283314705882353,"rho":0.40548044428984104,"breakevenPct":4.7379696005786744},{"delta":0.55,"premium":51.95378787878789,"strike":1136.5151515151515,"iv":0.37084242424242425,"gamma":0.0033,"theta":-0.8757075757575757,"vega":1.2727772727272728,"rho":0.4449447082833748,"breakevenPct":4.092782892246871},{"delta":0.6,"premium":60.90588235294117,"strike":1121.1764705882354,"iv":0.37727647058823527,"gamma":0.003211764705882353,"theta":-0.8755470588235295,"vega":1.242905882352941,"rho":0.4835522359810683,"breakevenPct":3.5334097904230726},{"delta":0.65,"premium":70.88823529411765,"strike":1105.0980392156862,"iv":0.3821823529411765,"gamma":0.0030509803921568626,"theta":-0.856978431372549,"vega":1.1910725490196077,"rho":0.5215080047379707,"breakevenPct":2.9994810122973568},{"delta":0.7,"premium":82.6692857142857,"strike":1087.7142857142858,"iv":0.3880142857142857,"gamma":0.002815714285714286,"theta":-0.8230057142857143,"vega":1.1155542857142857,"rho":0.558234663618659,"breakevenPct":2.508764817609207},{"delta":0.75,"premium":95.57230483271375,"strike":1069.4423791821562,"iv":0.3913111524163569,"gamma":0.002541635687732342,"theta":-0.7692286245353159,"vega":1.0190657992565055,"rho":0.5940997382101959,"breakevenPct":2.038527511944036},{"delta":0.8,"premium":111.10945945945949,"strike":1048.918918918919,"iv":0.3954337837837838,"gamma":0.0021783783783783776,"theta":-0.6981554054054053,"vega":0.8982013513513512,"rho":0.6280529362212729,"breakevenPct":1.601798866500111},{"delta":0.85,"premium":133.8877245508982,"strike":1021.9161676646706,"iv":0.41288622754491017,"gamma":0.0017287425149700596,"theta":-0.6232904191616767,"vega":0.7496982035928144,"rho":0.6566726872564109,"breakevenPct":1.2317946481308193},{"delta":0.9,"premium":165.26749999999998,"strike":986.5,"iv":0.433585,"gamma":0.001265,"theta":-0.51457,"vega":0.56444,"rho":0.6785479154735906,"breakevenPct":0.8782647537968333}],"put":[{"delta":0.1,"premium":6.589189189189189,"strike":993.5135135135135,"iv":0.41204864864864865,"gamma":0.0013351351351351352,"theta":-0.387927027027027,"vega":0.5645864864864865,"rho":-0.09897281500740328,"breakevenPct":13.559626156189296},{"delta":0.15,"premium":10.779411764705882,"strike":1023.0690537084399,"iv":0.40834808184143223,"gamma":0.0017460358056265984,"theta":-0.5077475703324809,"vega":0.7491360613810741,"rho":-0.1488549481886304,"breakevenPct":11.33798921438033},{"delta":0.2,"premium":15.200467289719626,"strike":1047.8971962616822,"iv":0.40017242990654206,"gamma":0.0021579439252336447,"theta":-0.5932095794392523,"vega":0.8984955607476636,"rho":-0.19879905656182756,"breakevenPct":9.550621947907352},{"delta":0.25,"premium":19.96107899807322,"strike":1069.287090558767,"iv":0.39200327552986514,"gamma":0.0025393063583815027,"theta":-0.6557720616570327,"vega":1.0192612716763005,"rho":-0.2488604156334661,"breakevenPct":8.094136006385547},{"delta":0.3,"premium":25.154545454545456,"strike":1087.9144385026739,"iv":0.38645508021390373,"gamma":0.002818716577540107,"theta":-0.7034582887700535,"vega":1.1155272727272727,"rho":-0.29912156511504423,"breakevenPct":6.91752123529627},{"delta":0.35,"premium":30.58316831683168,"strike":1105.3135313531352,"iv":0.3795871287128713,"gamma":0.003053135313531353,"theta":-0.7333138613861386,"vega":1.1910851485148515,"rho":-0.34947073377417487,"breakevenPct":5.869080260277857},{"delta":0.4,"premium":36.86537267080746,"strike":1121.1490683229813,"iv":0.3774633540372671,"gamma":0.003211490683229814,"theta":-0.7558642857142858,"vega":1.2429313664596273,"rho":-0.40015812298093717,"breakevenPct":5.032345748403855},{"delta":0.45,"premium":43.218939393939394,"strike":1136.5151515151515,"iv":0.3710378787878788,"gamma":0.0033,"theta":-0.7543818181818182,"vega":1.2727772727272728,"rho":-0.45092014939577446,"breakevenPct":4.242978951318858},{"delta":0.5,"premium":50.09400584795322,"strike":1151.374269005848,"iv":0.36519152046783626,"gamma":0.0034,"theta":-0.7412523391812865,"vega":1.2833327485380117,"rho":-0.5019035877005361,"breakevenPct":3.543690931569829},{"delta":0.55,"premium":57.56054913294798,"strike":1165.9248554913295,"iv":0.3592745664739884,"gamma":0.0034,"theta":-0.7146543352601157,"vega":1.2726384393063583,"rho":-0.5532038921434945,"breakevenPct":2.9232306516035655},{"delta":0.6,"premium":66.2,"strike":1180.7534246575342,"iv":0.3559972602739726,"gamma":0.003384931506849315,"theta":-0.6822801369863013,"vega":1.243073287671233,"rho":-0.605195559763634,"breakevenPct":2.381152919444519},{"delta":0.65,"premium":77.78439490445861,"strike":1197.3248407643312,"iv":0.3610012738853503,"gamma":0.0032,"theta":-0.6534127388535031,"vega":1.1911713375796178,"rho":-0.6590322855004032,"breakevenPct":1.9443616007258546},{"delta":0.7,"premium":88.78401486988845,"strike":1213.5315985130112,"iv":0.3568769516728625,"gamma":0.003029368029739777,"theta":-0.5925349442379183,"vega":1.1182133828996283,"rho":-0.7124452872878932,"breakevenPct":1.4882912359098652},{"delta":0.75,"premium":102.31524822695036,"strike":1231.6312056737588,"iv":0.35561489361702125,"gamma":0.0027836879432624113,"theta":-0.5236460992907801,"vega":1.022060283687943,"rho":-0.7675992077193337,"breakevenPct":1.0881674070446345},{"delta":0.8,"premium":119.59177777777779,"strike":1252.9777777777779,"iv":0.357132,"gamma":0.002440444444444444,"theta":-0.44344666666666654,"vega":0.9003484444444444,"rho":-0.8253429509725537,"breakevenPct":0.7316902271970888},{"delta":0.85,"premium":140.7204968944099,"strike":1277.888198757764,"iv":0.35732422360248445,"gamma":0.0020422360248447216,"theta":-0.34260993788819893,"vega":0.7499714285714288,"rho":-0.8859285247036784,"breakevenPct":0.4004675439807587},{"delta":0.9,"premium":174.74200000000005,"strike":1315.2,"iv":0.3679120000000001,"gamma":0.0014479999999999994,"theta":-0.22897599999999993,"vega":0.5648319999999999,"rho":-0.9560888376916978,"breakevenPct":0.11228475835128485}]},"raw":{"call":[{"delta":0.1,"premium":5.143888888888889,"strike":1306.7407407407406,"iv":0.351237037037037,"gamma":0.0015651851851851853,"theta":-0.35357925925925926,"vega":0.5644933333333333,"rho":0.08055094987544391,"breakevenPct":14.902222014611876},{"delta":0.15,"premium":8.422580645161291,"strike":1275.483870967742,"iv":0.35139677419354837,"gamma":0.0020903225806451612,"theta":-0.47165806451612907,"vega":0.7495161290322581,"rho":0.12139617456981693,"breakevenPct":12.451736088155203},{"delta":0.2,"premium":12.092405063291139,"strike":1251.392405063291,"iv":0.352393670886076,"gamma":0.0024721518987341775,"theta":-0.5704392405063291,"vega":0.9004683544303798,"rho":0.16228894117105616,"breakevenPct":10.6630940605201},{"delta":0.25,"premium":16.146923076923077,"strike":1230.923076923077,"iv":0.3530984615384615,"gamma":0.002790769230769231,"theta":-0.6514153846153846,"vega":1.0224169230769231,"rho":0.20330159239545478,"breakevenPct":9.225392821482991},{"delta":0.3,"premium":20.667625899280576,"strike":1213.1294964028777,"iv":0.35498165467625903,"gamma":0.003037410071942446,"theta":-0.719029856115108,"vega":1.1181845323741006,"rho":0.24411931660311076,"breakevenPct":8.062879666312673},{"delta":0.35,"premium":25.82467532467532,"strike":1197.1103896103896,"iv":0.3596288961038961,"gamma":0.0032288961038961037,"theta":-0.7787285714285714,"vega":1.1911470779220779,"rho":0.2847832611532006,"breakevenPct":7.111519692317425},{"delta":0.4,"premium":31.00064516129033,"strike":1180.9354838709678,"iv":0.35761516129032256,"gamma":0.0033906451612903225,"theta":-0.8122751612903226,"vega":1.2430245161290323,"rho":0.3254827081322643,"breakevenPct":6.148171127599803},{"delta":0.45,"premium":37.4044776119403,"strike":1166.2686567164178,"iv":0.3635223880597015,"gamma":0.0034,"theta":-0.8489104477611941,"vega":1.2727268656716417,"rho":0.3656276996517237,"breakevenPct":5.424451655224318},{"delta":0.5,"premium":44.36470588235294,"strike":1151.4705882352941,"iv":0.3679823529411765,"gamma":0.0034,"theta":-0.8708794117647058,"vega":1.283314705882353,"rho":0.40548044428984104,"breakevenPct":4.7379696005786744},{"delta":0.55,"premium":51.95378787878789,"strike":1136.5151515151515,"iv":0.37084242424242425,"gamma":0.0033,"theta":-0.8757075757575757,"vega":1.2727772727272728,"rho":0.4449447082833748,"breakevenPct":4.092782892246871},{"delta":0.6,"premium":60.90588235294117,"strike":1121.1764705882354,"iv":0.37727647058823527,"gamma":0.003211764705882353,"theta":-0.8755470588235295,"vega":1.242905882352941,"rho":0.4835522359810683,"breakevenPct":3.5334097904230726},{"delta":0.65,"premium":70.88823529411765,"strike":1105.0980392156862,"iv":0.3821823529411765,"gamma":0.0030509803921568626,"theta":-0.856978431372549,"vega":1.1910725490196077,"rho":0.5215080047379707,"breakevenPct":2.9994810122973568},{"delta":0.7,"premium":82.6692857142857,"strike":1087.7142857142858,"iv":0.3880142857142857,"gamma":0.002815714285714286,"theta":-0.8230057142857143,"vega":1.1155542857142857,"rho":0.558234663618659,"breakevenPct":2.508764817609207},{"delta":0.75,"premium":95.57230483271375,"strike":1069.4423791821562,"iv":0.3913111524163569,"gamma":0.002541635687732342,"theta":-0.7692286245353159,"vega":1.0190657992565055,"rho":0.5940997382101959,"breakevenPct":2.038527511944036},{"delta":0.8,"premium":111.10945945945949,"strike":1048.918918918919,"iv":0.3954337837837838,"gamma":0.0021783783783783776,"theta":-0.6981554054054053,"vega":0.8982013513513512,"rho":0.6280529362212729,"breakevenPct":1.601798866500111},{"delta":0.85,"premium":133.8877245508982,"strike":1021.9161676646706,"iv":0.41288622754491017,"gamma":0.0017287425149700596,"theta":-0.6232904191616767,"vega":0.7496982035928144,"rho":0.6566726872564109,"breakevenPct":1.2317946481308193},{"delta":0.9,"premium":165.26749999999998,"strike":986.5,"iv":0.433585,"gamma":0.001265,"theta":-0.51457,"vega":0.56444,"rho":0.6785479154735906,"breakevenPct":0.8782647537968333}],"put":[{"delta":0.1,"premium":6.589189189189189,"strike":993.5135135135135,"iv":0.41204864864864865,"gamma":0.0013351351351351352,"theta":-0.387927027027027,"vega":0.5645864864864865,"rho":-0.09897281500740328,"breakevenPct":13.559626156189296},{"delta":0.15,"premium":10.779411764705882,"strike":1023.0690537084399,"iv":0.40834808184143223,"gamma":0.0017460358056265984,"theta":-0.5077475703324809,"vega":0.7491360613810741,"rho":-0.1488549481886304,"breakevenPct":11.33798921438033},{"delta":0.2,"premium":15.200467289719626,"strike":1047.8971962616822,"iv":0.40017242990654206,"gamma":0.0021579439252336447,"theta":-0.5932095794392523,"vega":0.8984955607476636,"rho":-0.19879905656182756,"breakevenPct":9.550621947907352},{"delta":0.25,"premium":19.96107899807322,"strike":1069.287090558767,"iv":0.39200327552986514,"gamma":0.0025393063583815027,"theta":-0.6557720616570327,"vega":1.0192612716763005,"rho":-0.2488604156334661,"breakevenPct":8.094136006385547},{"delta":0.3,"premium":25.154545454545456,"strike":1087.9144385026739,"iv":0.38645508021390373,"gamma":0.002818716577540107,"theta":-0.7034582887700535,"vega":1.1155272727272727,"rho":-0.29912156511504423,"breakevenPct":6.91752123529627},{"delta":0.35,"premium":30.58316831683168,"strike":1105.3135313531352,"iv":0.3795871287128713,"gamma":0.003053135313531353,"theta":-0.7333138613861386,"vega":1.1910851485148515,"rho":-0.34947073377417487,"breakevenPct":5.869080260277857},{"delta":0.4,"premium":36.86537267080746,"strike":1121.1490683229813,"iv":0.3774633540372671,"gamma":0.003211490683229814,"theta":-0.7558642857142858,"vega":1.2429313664596273,"rho":-0.40015812298093717,"breakevenPct":5.032345748403855},{"delta":0.45,"premium":43.218939393939394,"strike":1136.5151515151515,"iv":0.3710378787878788,"gamma":0.0033,"theta":-0.7543818181818182,"vega":1.2727772727272728,"rho":-0.45092014939577446,"breakevenPct":4.242978951318858},{"delta":0.5,"premium":50.09400584795322,"strike":1151.374269005848,"iv":0.36519152046783626,"gamma":0.0034,"theta":-0.7412523391812865,"vega":1.2833327485380117,"rho":-0.5019035877005361,"breakevenPct":3.543690931569829},{"delta":0.55,"premium":57.56054913294798,"strike":1165.9248554913295,"iv":0.3592745664739884,"gamma":0.0034,"theta":-0.7146543352601157,"vega":1.2726384393063583,"rho":-0.5532038921434945,"breakevenPct":2.9232306516035655},{"delta":0.6,"premium":66.2,"strike":1180.7534246575342,"iv":0.3559972602739726,"gamma":0.003384931506849315,"theta":-0.6822801369863013,"vega":1.243073287671233,"rho":-0.605195559763634,"breakevenPct":2.381152919444519},{"delta":0.65,"premium":77.78439490445861,"strike":1197.3248407643312,"iv":0.3610012738853503,"gamma":0.0032,"theta":-0.6534127388535031,"vega":1.1911713375796178,"rho":-0.6590322855004032,"breakevenPct":1.9443616007258546},{"delta":0.7,"premium":88.78401486988845,"strike":1213.5315985130112,"iv":0.3568769516728625,"gamma":0.003029368029739777,"theta":-0.5925349442379183,"vega":1.1182133828996283,"rho":-0.7124452872878932,"breakevenPct":1.4882912359098652},{"delta":0.75,"premium":102.31524822695036,"strike":1231.6312056737588,"iv":0.35561489361702125,"gamma":0.0027836879432624113,"theta":-0.5236460992907801,"vega":1.022060283687943,"rho":-0.7675992077193337,"breakevenPct":1.0881674070446345},{"delta":0.8,"premium":119.59177777777779,"strike":1252.9777777777779,"iv":0.357132,"gamma":0.002440444444444444,"theta":-0.44344666666666654,"vega":0.9003484444444444,"rho":-0.8253429509725537,"breakevenPct":0.7316902271970888},{"delta":0.85,"premium":140.7204968944099,"strike":1277.888198757764,"iv":0.35732422360248445,"gamma":0.0020422360248447216,"theta":-0.34260993788819893,"vega":0.7499714285714288,"rho":-0.8859285247036784,"breakevenPct":0.4004675439807587},{"delta":0.9,"premium":174.74200000000005,"strike":1315.2,"iv":0.3679120000000001,"gamma":0.0014479999999999994,"theta":-0.22897599999999993,"vega":0.5648319999999999,"rho":-0.9560888376916978,"breakevenPct":0.11228475835128485}]}},"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"}}