{"symbol":"BCAX","url":"https://intraalpha.com/companies/BCAX","capturedAt":"2026-10-22T22:00:07.528Z","state":"ready","quote":{"symbol":"BCAX","last_price":17.61,"prev_close":17.91,"regular_close":17.61,"change":-0.3,"change_pct":-1.675,"regular_change":-0.3,"regular_change_pct":-1.675,"extended_change":0,"extended_change_pct":0,"bid":14,"ask":26.86,"bid_size":100,"ask_size":200,"volume":816948,"vwap":17.547212,"open":17.92,"high":18.07,"low":17.15,"close":17.61,"trade_count":10622,"last_trade_at":"2026-10-22T20:00:00.880034669Z","last_quote_at":"2026-10-22T21:46:45.264811844Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:00:01.420540408-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BCAX","fetched_at":"2026-10-22T22:00:06.181297+00:00","name":"Bicara Therapeutics Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Bicara Therapeutics Inc., a clinical-stage biopharmaceutical company, develops bifunctional therapies for solid tumors. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1185157000,"ebitda":-201834000,"pe_ratio":null,"peg_ratio":null,"book_value":7.11,"dividend_per_share":null,"dividend_yield":null,"eps":-3.08,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.261,"return_on_equity_ttm":-0.41,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":35.67,"analyst_number":3,"beta":-0.693,"fifty_two_week_high":30.99,"fifty_two_week_low":13.7,"fifty_day_ma":21.24,"two_hundred_day_ma":21.32,"shares_outstanding":66173000,"forward_pe":null,"price_to_sales":null,"price_to_book":2.892,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:00:06.181297+00:00"},"optionObservedAt":"2026-10-22T19:50:05.218Z","bars":[{"c":17.34,"h":17.54,"l":17.34,"n":79,"o":17.4,"t":"2026-10-15T11:05:00Z","v":4793,"vw":17.430075},{"c":17.35,"h":17.35,"l":17.35,"n":19,"o":17.35,"t":"2026-10-15T11:10:00Z","v":283,"vw":17.35},{"c":17.575,"h":17.725,"l":17.275,"n":34,"o":17.51,"t":"2026-10-15T13:30:00Z","v":4014,"vw":17.524346},{"c":17.535,"h":17.575,"l":17.33,"n":49,"o":17.575,"t":"2026-10-15T13:35:00Z","v":2665,"vw":17.541439},{"c":17.51,"h":17.58,"l":17.25,"n":100,"o":17.52,"t":"2026-10-15T13:40:00Z","v":12239,"vw":17.506098},{"c":17.53,"h":17.535,"l":17.4,"n":54,"o":17.5,"t":"2026-10-15T13:45:00Z","v":5322,"vw":17.474241},{"c":17.66,"h":17.71,"l":17.47,"n":169,"o":17.53,"t":"2026-10-15T13:50:00Z","v":12589,"vw":17.607502},{"c":17.71,"h":17.72,"l":17.53,"n":124,"o":17.69,"t":"2026-10-15T13:55:00Z","v":11926,"vw":17.672696},{"c":17.76,"h":17.8,"l":17.655,"n":96,"o":17.72,"t":"2026-10-15T14:00:00Z","v":12588,"vw":17.751824},{"c":17.745,"h":17.76,"l":17.74,"n":78,"o":17.7475,"t":"2026-10-15T14:05:00Z","v":5506,"vw":17.750023},{"c":17.8425,"h":17.8425,"l":17.696,"n":185,"o":17.745,"t":"2026-10-15T14:10:00Z","v":12920,"vw":17.79336},{"c":17.9,"h":17.95,"l":17.805,"n":156,"o":17.805,"t":"2026-10-15T14:15:00Z","v":10999,"vw":17.915474},{"c":17.755,"h":17.9,"l":17.755,"n":60,"o":17.9,"t":"2026-10-15T14:20:00Z","v":928,"vw":17.831667},{"c":17.6325,"h":17.75,"l":17.615,"n":122,"o":17.75,"t":"2026-10-15T14:25:00Z","v":6557,"vw":17.682518},{"c":17.58,"h":17.625,"l":17.58,"n":43,"o":17.625,"t":"2026-10-15T14:30:00Z","v":1375,"vw":17.597797},{"c":17.81,"h":17.81,"l":17.58,"n":148,"o":17.58,"t":"2026-10-15T14:35:00Z","v":5715,"vw":17.693473},{"c":17.765,"h":17.79,"l":17.765,"n":21,"o":17.79,"t":"2026-10-15T14:40:00Z","v":533,"vw":17.77375},{"c":17.755,"h":17.78,"l":17.755,"n":19,"o":17.78,"t":"2026-10-15T14:45:00Z","v":561,"vw":17.76375},{"c":17.63,"h":17.69,"l":17.62,"n":54,"o":17.69,"t":"2026-10-15T14:50:00Z","v":1020,"vw":17.653333},{"c":17.69,"h":17.73,"l":17.62,"n":189,"o":17.63,"t":"2026-10-15T14:55:00Z","v":6708,"vw":17.670676},{"c":17.735,"h":17.74,"l":17.735,"n":19,"o":17.74,"t":"2026-10-15T15:00:00Z","v":747,"vw":17.736712},{"c":17.715,"h":17.74,"l":17.715,"n":43,"o":17.74,"t":"2026-10-15T15:05:00Z","v":2340,"vw":17.733887},{"c":17.72,"h":17.74,"l":17.7,"n":40,"o":17.74,"t":"2026-10-15T15:10:00Z","v":2108,"vw":17.719699},{"c":17.76,"h":17.78,"l":17.7,"n":72,"o":17.72,"t":"2026-10-15T15:15:00Z","v":5048,"vw":17.767315},{"c":17.71,"h":17.72,"l":17.66,"n":136,"o":17.68,"t":"2026-10-15T15:20:00Z","v":11518,"vw":17.702675},{"c":17.715,"h":17.74,"l":17.7,"n":64,"o":17.705,"t":"2026-10-15T15:25:00Z","v":3049,"vw":17.71683},{"c":17.76,"h":17.81,"l":17.66,"n":159,"o":17.73,"t":"2026-10-15T15:30:00Z","v":8148,"vw":17.751871},{"c":17.825,"h":17.83,"l":17.78,"n":88,"o":17.78,"t":"2026-10-15T15:35:00Z","v":2828,"vw":17.808703},{"c":17.755,"h":17.84,"l":17.74,"n":80,"o":17.84,"t":"2026-10-15T15:40:00Z","v":2872,"vw":17.796388},{"c":17.85,"h":17.855,"l":17.755,"n":91,"o":17.755,"t":"2026-10-15T15:45:00Z","v":5348,"vw":17.795335},{"c":17.86,"h":17.86,"l":17.85,"n":12,"o":17.85,"t":"2026-10-15T15:50:00Z","v":384,"vw":17.853774},{"c":17.86,"h":17.88,"l":17.86,"n":56,"o":17.88,"t":"2026-10-15T15:55:00Z","v":1157,"vw":17.864762},{"c":17.92,"h":17.95,"l":17.86,"n":139,"o":17.86,"t":"2026-10-15T16:00:00Z","v":6125,"vw":17.904267},{"c":17.77,"h":17.915,"l":17.735,"n":179,"o":17.915,"t":"2026-10-15T16:05:00Z","v":15317,"vw":17.796583},{"c":17.665,"h":17.765,"l":17.61,"n":54,"o":17.75,"t":"2026-10-15T16:10:00Z","v":3231,"vw":17.710874},{"c":17.595,"h":17.67,"l":17.595,"n":43,"o":17.61,"t":"2026-10-15T16:15:00Z","v":1715,"vw":17.63152},{"c":17.67,"h":17.7,"l":17.54,"n":89,"o":17.54,"t":"2026-10-15T16:20:00Z","v":4367,"vw":17.62702},{"c":17.665,"h":17.7,"l":17.665,"n":19,"o":17.67,"t":"2026-10-15T16:25:00Z","v":946,"vw":17.68567},{"c":17.635,"h":17.67,"l":17.62,"n":59,"o":17.67,"t":"2026-10-15T16:30:00Z","v":2661,"vw":17.653004},{"c":17.65,"h":17.69,"l":17.64,"n":74,"o":17.64,"t":"2026-10-15T16:35:00Z","v":3356,"vw":17.662223},{"c":17.68,"h":17.69,"l":17.64,"n":70,"o":17.65,"t":"2026-10-15T16:40:00Z","v":3452,"vw":17.666316},{"c":17.63,"h":17.66,"l":17.63,"n":39,"o":17.66,"t":"2026-10-15T16:45:00Z","v":1138,"vw":17.644615},{"c":17.625,"h":17.645,"l":17.62,"n":39,"o":17.645,"t":"2026-10-15T16:50:00Z","v":2178,"vw":17.633667},{"c":17.59,"h":17.65,"l":17.59,"n":85,"o":17.625,"t":"2026-10-15T16:55:00Z","v":3073,"vw":17.628986},{"c":17.5725,"h":17.605,"l":17.555,"n":142,"o":17.6,"t":"2026-10-15T17:00:00Z","v":7838,"vw":17.576316},{"c":17.55,"h":17.57,"l":17.53,"n":76,"o":17.57,"t":"2026-10-15T17:05:00Z","v":4876,"vw":17.550547},{"c":17.43,"h":17.55,"l":17.43,"n":101,"o":17.54,"t":"2026-10-15T17:10:00Z","v":5508,"vw":17.51034},{"c":17.53,"h":17.53,"l":17.42,"n":172,"o":17.455,"t":"2026-10-15T17:15:00Z","v":10125,"vw":17.465784},{"c":17.57,"h":17.59,"l":17.54,"n":121,"o":17.54,"t":"2026-10-15T17:20:00Z","v":4859,"vw":17.563161},{"c":17.53,"h":17.555,"l":17.53,"n":16,"o":17.555,"t":"2026-10-15T17:25:00Z","v":1075,"vw":17.5425},{"c":17.49,"h":17.55,"l":17.485,"n":49,"o":17.52,"t":"2026-10-15T17:30:00Z","v":2858,"vw":17.505049},{"c":17.555,"h":17.555,"l":17.49,"n":133,"o":17.495,"t":"2026-10-15T17:35:00Z","v":5298,"vw":17.523162},{"c":17.565,"h":17.565,"l":17.565,"n":23,"o":17.565,"t":"2026-10-15T17:40:00Z","v":1160,"vw":17.565},{"c":17.56,"h":17.58,"l":17.55,"n":43,"o":17.56,"t":"2026-10-15T17:45:00Z","v":2607,"vw":17.566624},{"c":17.54,"h":17.56,"l":17.54,"n":27,"o":17.56,"t":"2026-10-15T17:50:00Z","v":706,"vw":17.55},{"c":17.54,"h":17.565,"l":17.53,"n":60,"o":17.53,"t":"2026-10-15T17:55:00Z","v":2088,"vw":17.548182},{"c":17.49,"h":17.56,"l":17.48,"n":186,"o":17.56,"t":"2026-10-15T18:00:00Z","v":12898,"vw":17.505807},{"c":17.53,"h":17.53,"l":17.49,"n":127,"o":17.49,"t":"2026-10-15T18:05:00Z","v":8154,"vw":17.511409},{"c":17.52,"h":17.52,"l":17.5,"n":34,"o":17.5,"t":"2026-10-15T18:10:00Z","v":1282,"vw":17.516667},{"c":17.59,"h":17.6,"l":17.52,"n":132,"o":17.52,"t":"2026-10-15T18:15:00Z","v":6261,"vw":17.563198},{"c":17.52,"h":17.59,"l":17.52,"n":41,"o":17.59,"t":"2026-10-15T18:20:00Z","v":1941,"vw":17.559454},{"c":17.55,"h":17.55,"l":17.52,"n":43,"o":17.55,"t":"2026-10-15T18:25:00Z","v":3332,"vw":17.548779},{"c":17.52,"h":17.55,"l":17.52,"n":79,"o":17.55,"t":"2026-10-15T18:30:00Z","v":3432,"vw":17.532339},{"c":17.57,"h":17.57,"l":17.46,"n":172,"o":17.525,"t":"2026-10-15T18:35:00Z","v":9275,"vw":17.520134},{"c":17.54,"h":17.5401,"l":17.54,"n":21,"o":17.5401,"t":"2026-10-15T18:40:00Z","v":945,"vw":17.540064},{"c":17.575,"h":17.6,"l":17.55,"n":48,"o":17.55,"t":"2026-10-15T18:45:00Z","v":2222,"vw":17.558147},{"c":17.605,"h":17.61,"l":17.6,"n":63,"o":17.6,"t":"2026-10-15T18:50:00Z","v":1772,"vw":17.602143},{"c":17.62,"h":17.62,"l":17.6,"n":89,"o":17.6,"t":"2026-10-15T18:55:00Z","v":2908,"vw":17.608343},{"c":17.63,"h":17.63,"l":17.62,"n":78,"o":17.62,"t":"2026-10-15T19:00:00Z","v":3425,"vw":17.625643},{"c":17.67,"h":17.67,"l":17.63,"n":124,"o":17.64,"t":"2026-10-15T19:05:00Z","v":5650,"vw":17.644426},{"c":17.655,"h":17.71,"l":17.64,"n":122,"o":17.71,"t":"2026-10-15T19:10:00Z","v":5833,"vw":17.676005},{"c":17.655,"h":17.685,"l":17.65,"n":194,"o":17.655,"t":"2026-10-15T19:15:00Z","v":16856,"vw":17.659561},{"c":17.66,"h":17.68,"l":17.63,"n":181,"o":17.68,"t":"2026-10-15T19:20:00Z","v":14024,"vw":17.652095},{"c":17.65,"h":17.7,"l":17.65,"n":225,"o":17.67,"t":"2026-10-15T19:25:00Z","v":11810,"vw":17.679913},{"c":17.7,"h":17.7,"l":17.65,"n":117,"o":17.65,"t":"2026-10-15T19:30:00Z","v":4881,"vw":17.68441},{"c":17.745,"h":17.75,"l":17.7,"n":144,"o":17.71,"t":"2026-10-15T19:35:00Z","v":5641,"vw":17.730424},{"c":17.805,"h":17.82,"l":17.745,"n":212,"o":17.745,"t":"2026-10-15T19:40:00Z","v":7804,"vw":17.784215},{"c":17.78,"h":17.86,"l":17.78,"n":334,"o":17.805,"t":"2026-10-15T19:45:00Z","v":15665,"vw":17.816899},{"c":17.77,"h":17.85,"l":17.72,"n":529,"o":17.81,"t":"2026-10-15T19:50:00Z","v":34594,"vw":17.793815},{"c":17.58,"h":17.76,"l":17.56,"n":1385,"o":17.76,"t":"2026-10-15T19:55:00Z","v":78195,"vw":17.620619},{"c":17.62,"h":17.62,"l":17.62,"n":16,"o":17.62,"t":"2026-10-15T20:00:00Z","v":128012,"vw":17.62},{"c":17.19,"h":17.78,"l":17.19,"n":30,"o":17.6,"t":"2026-10-16T13:30:00Z","v":8698,"vw":17.560273},{"c":17.32,"h":17.32,"l":17.3,"n":12,"o":17.3,"t":"2026-10-16T13:35:00Z","v":928,"vw":17.305642},{"c":17.235,"h":17.39,"l":17.225,"n":19,"o":17.225,"t":"2026-10-16T13:40:00Z","v":1121,"vw":17.323692},{"c":17.07,"h":17.235,"l":17.03,"n":123,"o":17.23,"t":"2026-10-16T13:45:00Z","v":14115,"vw":17.108389},{"c":17.045,"h":17.065,"l":17.005,"n":81,"o":17.065,"t":"2026-10-16T13:50:00Z","v":4786,"vw":17.040017},{"c":16.91,"h":17.1,"l":16.9,"n":198,"o":17.05,"t":"2026-10-16T13:55:00Z","v":13188,"vw":16.995224},{"c":16.99,"h":16.99,"l":16.92,"n":66,"o":16.95,"t":"2026-10-16T14:00:00Z","v":5276,"vw":16.941064},{"c":17.04,"h":17.09,"l":16.98,"n":122,"o":17,"t":"2026-10-16T14:05:00Z","v":5047,"vw":17.04301},{"c":17.11,"h":17.14,"l":16.98,"n":154,"o":17.05,"t":"2026-10-16T14:10:00Z","v":8339,"vw":17.054883},{"c":17.03,"h":17.105,"l":17.02,"n":69,"o":17.1,"t":"2026-10-16T14:15:00Z","v":3305,"vw":17.061044},{"c":17.07,"h":17.07,"l":17.02,"n":34,"o":17.02,"t":"2026-10-16T14:20:00Z","v":1353,"vw":17.055},{"c":16.99,"h":17.08,"l":16.99,"n":42,"o":17.08,"t":"2026-10-16T14:25:00Z","v":2918,"vw":17.049646},{"c":17.18,"h":17.185,"l":17,"n":149,"o":17,"t":"2026-10-16T14:30:00Z","v":8423,"vw":17.077515},{"c":17.145,"h":17.19,"l":17.135,"n":134,"o":17.19,"t":"2026-10-16T14:35:00Z","v":7438,"vw":17.158684},{"c":17.125,"h":17.19,"l":17.08,"n":101,"o":17.16,"t":"2026-10-16T14:40:00Z","v":5291,"vw":17.141465},{"c":17.1,"h":17.155,"l":17.1,"n":34,"o":17.15,"t":"2026-10-16T14:45:00Z","v":2601,"vw":17.132474},{"c":17.09,"h":17.1,"l":17.07,"n":56,"o":17.1,"t":"2026-10-16T14:50:00Z","v":3493,"vw":17.083361},{"c":17.15,"h":17.15,"l":17.1,"n":75,"o":17.1,"t":"2026-10-16T14:55:00Z","v":4432,"vw":17.136292},{"c":17.15,"h":17.17,"l":17.1,"n":76,"o":17.17,"t":"2026-10-16T15:00:00Z","v":5187,"vw":17.136293},{"c":17.12,"h":17.155,"l":17.095,"n":82,"o":17.155,"t":"2026-10-16T15:05:00Z","v":5524,"vw":17.120495},{"c":17.11,"h":17.16,"l":17.09,"n":116,"o":17.115,"t":"2026-10-16T15:10:00Z","v":6479,"vw":17.122615},{"c":17.005,"h":17.105,"l":17,"n":141,"o":17.105,"t":"2026-10-16T15:15:00Z","v":11951,"vw":17.041621},{"c":16.71,"h":17.02,"l":16.6909,"n":235,"o":17.02,"t":"2026-10-16T15:20:00Z","v":29579,"vw":16.810991},{"c":16.755,"h":16.76,"l":16.71,"n":94,"o":16.715,"t":"2026-10-16T15:25:00Z","v":7565,"vw":16.724985},{"c":16.88,"h":16.885,"l":16.755,"n":71,"o":16.755,"t":"2026-10-16T15:30:00Z","v":3422,"vw":16.83678},{"c":16.79,"h":16.9,"l":16.79,"n":94,"o":16.9,"t":"2026-10-16T15:35:00Z","v":7335,"vw":16.848636},{"c":16.83,"h":16.88,"l":16.79,"n":135,"o":16.79,"t":"2026-10-16T15:40:00Z","v":7667,"vw":16.844239},{"c":16.81,"h":16.89,"l":16.81,"n":75,"o":16.825,"t":"2026-10-16T15:45:00Z","v":4737,"vw":16.846962},{"c":16.79,"h":16.83,"l":16.78,"n":98,"o":16.805,"t":"2026-10-16T15:50:00Z","v":7899,"vw":16.794809},{"c":16.84,"h":16.84,"l":16.77,"n":110,"o":16.79,"t":"2026-10-16T15:55:00Z","v":6387,"vw":16.789727},{"c":16.85,"h":16.89,"l":16.83,"n":56,"o":16.845,"t":"2026-10-16T16:00:00Z","v":3602,"vw":16.845714},{"c":16.85,"h":16.88,"l":16.83,"n":103,"o":16.85,"t":"2026-10-16T16:05:00Z","v":7497,"vw":16.850463},{"c":16.87,"h":16.89,"l":16.85,"n":91,"o":16.85,"t":"2026-10-16T16:10:00Z","v":3912,"vw":16.870836},{"c":16.925,"h":16.925,"l":16.87,"n":124,"o":16.87,"t":"2026-10-16T16:15:00Z","v":5731,"vw":16.888348},{"c":16.89,"h":16.93,"l":16.88,"n":128,"o":16.915,"t":"2026-10-16T16:20:00Z","v":8648,"vw":16.902158},{"c":16.895,"h":16.94,"l":16.87,"n":107,"o":16.93,"t":"2026-10-16T16:25:00Z","v":5911,"vw":16.899892},{"c":16.95,"h":16.95,"l":16.895,"n":114,"o":16.895,"t":"2026-10-16T16:30:00Z","v":5751,"vw":16.921077},{"c":16.85,"h":16.95,"l":16.85,"n":106,"o":16.925,"t":"2026-10-16T16:35:00Z","v":4636,"vw":16.894265},{"c":16.85,"h":16.9,"l":16.85,"n":117,"o":16.87,"t":"2026-10-16T16:40:00Z","v":6722,"vw":16.862974},{"c":16.88,"h":16.88,"l":16.85,"n":85,"o":16.85,"t":"2026-10-16T16:45:00Z","v":3559,"vw":16.867136},{"c":16.91,"h":16.94,"l":16.865,"n":90,"o":16.865,"t":"2026-10-16T16:50:00Z","v":3639,"vw":16.887086},{"c":16.925,"h":16.94,"l":16.925,"n":58,"o":16.925,"t":"2026-10-16T16:55:00Z","v":2001,"vw":16.927297},{"c":16.92,"h":16.95,"l":16.92,"n":74,"o":16.94,"t":"2026-10-16T17:00:00Z","v":3408,"vw":16.934131},{"c":16.895,"h":16.91,"l":16.895,"n":33,"o":16.91,"t":"2026-10-16T17:05:00Z","v":1271,"vw":16.900455},{"c":16.835,"h":16.94,"l":16.83,"n":193,"o":16.9,"t":"2026-10-16T17:10:00Z","v":9443,"vw":16.876466},{"c":16.78,"h":16.86,"l":16.77,"n":97,"o":16.86,"t":"2026-10-16T17:15:00Z","v":7004,"vw":16.813394},{"c":16.84,"h":16.86,"l":16.81,"n":88,"o":16.81,"t":"2026-10-16T17:20:00Z","v":4742,"vw":16.840488},{"c":16.84,"h":16.86,"l":16.83,"n":134,"o":16.84,"t":"2026-10-16T17:25:00Z","v":7701,"vw":16.847372},{"c":16.965,"h":16.97,"l":16.84,"n":177,"o":16.84,"t":"2026-10-16T17:30:00Z","v":8627,"vw":16.910728},{"c":16.96,"h":17.02,"l":16.96,"n":135,"o":16.99,"t":"2026-10-16T17:35:00Z","v":16519,"vw":16.981331},{"c":16.985,"h":17.02,"l":16.96,"n":102,"o":16.96,"t":"2026-10-16T17:40:00Z","v":8539,"vw":16.988652},{"c":16.93,"h":17.02,"l":16.91,"n":157,"o":17.02,"t":"2026-10-16T17:45:00Z","v":14533,"vw":16.965662},{"c":16.92,"h":16.94,"l":16.9,"n":108,"o":16.93,"t":"2026-10-16T17:50:00Z","v":7818,"vw":16.913445},{"c":16.89,"h":16.96,"l":16.87,"n":128,"o":16.915,"t":"2026-10-16T17:55:00Z","v":11585,"vw":16.909673},{"c":16.875,"h":16.95,"l":16.83,"n":96,"o":16.895,"t":"2026-10-16T18:00:00Z","v":6811,"vw":16.876804},{"c":16.885,"h":16.885,"l":16.85,"n":37,"o":16.872,"t":"2026-10-16T18:05:00Z","v":2890,"vw":16.867053},{"c":16.87,"h":16.89,"l":16.86,"n":50,"o":16.885,"t":"2026-10-16T18:10:00Z","v":2923,"vw":16.875036},{"c":16.9,"h":16.91,"l":16.84,"n":129,"o":16.86,"t":"2026-10-16T18:15:00Z","v":9712,"vw":16.87383},{"c":16.92,"h":16.95,"l":16.9,"n":51,"o":16.9,"t":"2026-10-16T18:20:00Z","v":4093,"vw":16.905701},{"c":16.885,"h":16.92,"l":16.87,"n":75,"o":16.92,"t":"2026-10-16T18:25:00Z","v":13540,"vw":16.8819},{"c":16.945,"h":16.945,"l":16.885,"n":104,"o":16.885,"t":"2026-10-16T18:30:00Z","v":4856,"vw":16.917188},{"c":16.98,"h":16.99,"l":16.94,"n":100,"o":16.96,"t":"2026-10-16T18:35:00Z","v":5363,"vw":16.961419},{"c":16.975,"h":17,"l":16.97,"n":81,"o":16.98,"t":"2026-10-16T18:40:00Z","v":4048,"vw":16.97724},{"c":16.98,"h":16.99,"l":16.96,"n":58,"o":16.98,"t":"2026-10-16T18:45:00Z","v":3047,"vw":16.975159},{"c":16.965,"h":16.99,"l":16.965,"n":78,"o":16.99,"t":"2026-10-16T18:50:00Z","v":3622,"vw":16.975874},{"c":16.97,"h":16.98,"l":16.965,"n":24,"o":16.965,"t":"2026-10-16T18:55:00Z","v":1648,"vw":16.970728},{"c":16.96,"h":17.01,"l":16.95,"n":130,"o":16.96,"t":"2026-10-16T19:00:00Z","v":8838,"vw":16.994551},{"c":16.93,"h":16.95,"l":16.93,"n":44,"o":16.95,"t":"2026-10-16T19:05:00Z","v":2792,"vw":16.947616},{"c":17.02,"h":17.02,"l":16.96,"n":83,"o":16.96,"t":"2026-10-16T19:10:00Z","v":4504,"vw":16.99214},{"c":16.975,"h":17.025,"l":16.97,"n":152,"o":17.02,"t":"2026-10-16T19:15:00Z","v":8260,"vw":17.00655},{"c":16.96,"h":17.01,"l":16.96,"n":97,"o":16.99,"t":"2026-10-16T19:20:00Z","v":6119,"vw":16.980185},{"c":17.01,"h":17.04,"l":16.95,"n":237,"o":16.99,"t":"2026-10-16T19:25:00Z","v":15110,"vw":16.985716},{"c":17,"h":17.0328,"l":16.985,"n":98,"o":17.02,"t":"2026-10-16T19:30:00Z","v":5050,"vw":17.004594},{"c":16.9,"h":17,"l":16.88,"n":138,"o":17,"t":"2026-10-16T19:35:00Z","v":10490,"vw":16.968811},{"c":16.79,"h":16.92,"l":16.785,"n":195,"o":16.92,"t":"2026-10-16T19:40:00Z","v":14926,"vw":16.857106},{"c":16.79,"h":16.83,"l":16.79,"n":147,"o":16.81,"t":"2026-10-16T19:45:00Z","v":8327,"vw":16.809916},{"c":16.79,"h":16.8,"l":16.69,"n":456,"o":16.8,"t":"2026-10-16T19:50:00Z","v":25185,"vw":16.762303},{"c":16.78,"h":16.815,"l":16.72,"n":1417,"o":16.77,"t":"2026-10-16T19:55:00Z","v":116335,"vw":16.775018},{"c":16.78,"h":16.78,"l":16.78,"n":13,"o":16.78,"t":"2026-10-16T20:00:00Z","v":154360,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-16T20:40:00Z","v":270,"vw":16.78},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-19T08:10:00Z","v":524,"vw":16.9},{"c":16.91,"h":16.91,"l":16.89,"n":2,"o":16.89,"t":"2026-10-19T08:15:00Z","v":500,"vw":16.9},{"c":16.85,"h":17.21,"l":16.85,"n":14,"o":17.21,"t":"2026-10-19T08:20:00Z","v":1721,"vw":17.032954},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-19T11:20:00Z","v":188,"vw":17},{"c":16.92,"h":16.92,"l":16.92,"n":11,"o":16.92,"t":"2026-10-19T13:30:00Z","v":2852,"vw":16.92},{"c":16.705,"h":17.6,"l":16.6,"n":62,"o":17.6,"t":"2026-10-19T13:35:00Z","v":59361,"vw":17.277108},{"c":16.785,"h":17.325,"l":16.6,"n":326,"o":16.87,"t":"2026-10-19T13:40:00Z","v":50596,"vw":16.802249},{"c":16.78,"h":16.78,"l":16.7,"n":21,"o":16.72,"t":"2026-10-19T13:45:00Z","v":2057,"vw":16.76014},{"c":16.89,"h":16.89,"l":16.83,"n":25,"o":16.83,"t":"2026-10-19T13:50:00Z","v":864,"vw":16.86},{"c":16.78,"h":16.78,"l":16.78,"n":6,"o":16.78,"t":"2026-10-19T13:55:00Z","v":276,"vw":16.78},{"c":16.92,"h":16.95,"l":16.76,"n":51,"o":16.76,"t":"2026-10-19T14:00:00Z","v":27092,"vw":16.765861},{"c":17.12,"h":17.13,"l":17.11,"n":13,"o":17.13,"t":"2026-10-19T14:05:00Z","v":1165,"vw":17.122575},{"c":16.96,"h":17.12,"l":16.94,"n":35,"o":17.11,"t":"2026-10-19T14:10:00Z","v":2892,"vw":17.040172},{"c":16.97,"h":17.16,"l":16.95,"n":173,"o":16.95,"t":"2026-10-19T14:15:00Z","v":11082,"vw":17.083248},{"c":17.055,"h":17.055,"l":16.98,"n":14,"o":16.98,"t":"2026-10-19T14:20:00Z","v":815,"vw":17.0425},{"c":17.205,"h":17.205,"l":17.055,"n":189,"o":17.055,"t":"2026-10-19T14:25:00Z","v":14703,"vw":17.109707},{"c":17.06,"h":17.21,"l":17.05,"n":84,"o":17.21,"t":"2026-10-19T14:30:00Z","v":6783,"vw":17.097289},{"c":17.12,"h":17.16,"l":17.07,"n":69,"o":17.11,"t":"2026-10-19T14:35:00Z","v":5748,"vw":17.121514},{"c":17.05,"h":17.08,"l":17.03,"n":54,"o":17.08,"t":"2026-10-19T14:40:00Z","v":13219,"vw":17.045447},{"c":17.07,"h":17.08,"l":17.03,"n":52,"o":17.05,"t":"2026-10-19T14:45:00Z","v":5686,"vw":17.04875},{"c":17.11,"h":17.17,"l":17.05,"n":109,"o":17.075,"t":"2026-10-19T14:50:00Z","v":8737,"vw":17.106657},{"c":17.14,"h":17.14,"l":17.14,"n":18,"o":17.14,"t":"2026-10-19T14:55:00Z","v":1045,"vw":17.14},{"c":16.97,"h":17.11,"l":16.97,"n":88,"o":17.11,"t":"2026-10-19T15:00:00Z","v":7778,"vw":17.040824},{"c":17.06,"h":17.07,"l":17.01,"n":22,"o":17.01,"t":"2026-10-19T15:05:00Z","v":1114,"vw":17.053333},{"c":17.06,"h":17.08,"l":17.06,"n":16,"o":17.08,"t":"2026-10-19T15:10:00Z","v":530,"vw":17.07},{"c":17.08,"h":17.11,"l":17.07,"n":104,"o":17.09,"t":"2026-10-19T15:15:00Z","v":7270,"vw":17.096892},{"c":17.115,"h":17.13,"l":17.05,"n":124,"o":17.08,"t":"2026-10-19T15:20:00Z","v":10580,"vw":17.108641},{"c":17.095,"h":17.11,"l":17.07,"n":28,"o":17.1,"t":"2026-10-19T15:25:00Z","v":1282,"vw":17.098125},{"c":17.12,"h":17.13,"l":17.1,"n":39,"o":17.1,"t":"2026-10-19T15:30:00Z","v":1508,"vw":17.119091},{"c":17.15,"h":17.16,"l":17.1,"n":129,"o":17.1,"t":"2026-10-19T15:35:00Z","v":6926,"vw":17.143795},{"c":17.16,"h":17.19,"l":17.15,"n":93,"o":17.15,"t":"2026-10-19T15:40:00Z","v":4845,"vw":17.173836},{"c":17.13,"h":17.17,"l":17.09,"n":99,"o":17.16,"t":"2026-10-19T15:45:00Z","v":4308,"vw":17.139823},{"c":17.07,"h":17.15,"l":17.07,"n":67,"o":17.14,"t":"2026-10-19T15:50:00Z","v":3738,"vw":17.135849},{"c":17.06,"h":17.12,"l":17.06,"n":72,"o":17.09,"t":"2026-10-19T15:55:00Z","v":5645,"vw":17.079378},{"c":17.06,"h":17.06,"l":17.03,"n":36,"o":17.04,"t":"2026-10-19T16:00:00Z","v":1723,"vw":17.041923},{"c":17.06,"h":17.075,"l":17.03,"n":33,"o":17.065,"t":"2026-10-19T16:05:00Z","v":1963,"vw":17.055494},{"c":17.15,"h":17.17,"l":17.11,"n":52,"o":17.11,"t":"2026-10-19T16:10:00Z","v":4597,"vw":17.148469},{"c":17.155,"h":17.16,"l":17.14,"n":151,"o":17.16,"t":"2026-10-19T16:15:00Z","v":9896,"vw":17.154186},{"c":17.17,"h":17.18,"l":17.135,"n":55,"o":17.14,"t":"2026-10-19T16:20:00Z","v":2593,"vw":17.15689},{"c":17.2,"h":17.21,"l":17.14,"n":103,"o":17.14,"t":"2026-10-19T16:25:00Z","v":7515,"vw":17.201041},{"c":17.24,"h":17.24,"l":17.16,"n":106,"o":17.19,"t":"2026-10-19T16:30:00Z","v":5842,"vw":17.189506},{"c":17.31,"h":17.31,"l":17.26,"n":54,"o":17.26,"t":"2026-10-19T16:35:00Z","v":2918,"vw":17.295875},{"c":17.3,"h":17.31,"l":17.28,"n":34,"o":17.31,"t":"2026-10-19T16:40:00Z","v":1782,"vw":17.287143},{"c":17.265,"h":17.27,"l":17.26,"n":21,"o":17.26,"t":"2026-10-19T16:45:00Z","v":1342,"vw":17.265},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-10-19T16:50:00Z","v":213,"vw":17.26},{"c":17.3,"h":17.31,"l":17.29,"n":16,"o":17.29,"t":"2026-10-19T16:55:00Z","v":980,"vw":17.3},{"c":17.31,"h":17.33,"l":17.31,"n":26,"o":17.32,"t":"2026-10-19T17:00:00Z","v":1088,"vw":17.3225},{"c":17.36,"h":17.36,"l":17.325,"n":25,"o":17.325,"t":"2026-10-19T17:05:00Z","v":498,"vw":17.345},{"c":17.365,"h":17.365,"l":17.34,"n":10,"o":17.34,"t":"2026-10-19T17:10:00Z","v":340,"vw":17.3525},{"c":17.36,"h":17.38,"l":17.33,"n":45,"o":17.33,"t":"2026-10-19T17:15:00Z","v":2225,"vw":17.346},{"c":17.31,"h":17.33,"l":17.31,"n":49,"o":17.33,"t":"2026-10-19T17:20:00Z","v":2313,"vw":17.325562},{"c":17.37,"h":17.37,"l":17.34,"n":25,"o":17.34,"t":"2026-10-19T17:25:00Z","v":1395,"vw":17.34551},{"c":17.3473,"h":17.3473,"l":17.3473,"n":7,"o":17.3473,"t":"2026-10-19T17:30:00Z","v":517,"vw":17.3473},{"c":17.235,"h":17.34,"l":17.22,"n":55,"o":17.32,"t":"2026-10-19T17:35:00Z","v":2777,"vw":17.26296},{"c":17.16,"h":17.22,"l":17.16,"n":156,"o":17.22,"t":"2026-10-19T17:40:00Z","v":6338,"vw":17.186726},{"c":17.14,"h":17.17,"l":17.14,"n":30,"o":17.17,"t":"2026-10-19T17:45:00Z","v":784,"vw":17.15},{"c":17.12,"h":17.13,"l":17.1,"n":73,"o":17.13,"t":"2026-10-19T17:50:00Z","v":6360,"vw":17.115673},{"c":17.11,"h":17.14,"l":17.1,"n":86,"o":17.12,"t":"2026-10-19T17:55:00Z","v":5452,"vw":17.123636},{"c":17.1,"h":17.135,"l":17.015,"n":218,"o":17.11,"t":"2026-10-19T18:00:00Z","v":27022,"vw":17.07188},{"c":17.06,"h":17.08,"l":17.06,"n":47,"o":17.08,"t":"2026-10-19T18:05:00Z","v":2257,"vw":17.070903},{"c":17.06,"h":17.09,"l":17.05,"n":104,"o":17.06,"t":"2026-10-19T18:10:00Z","v":5489,"vw":17.064757},{"c":17.14,"h":17.16,"l":17.05,"n":109,"o":17.05,"t":"2026-10-19T18:15:00Z","v":6738,"vw":17.110886},{"c":17.12,"h":17.13,"l":17.12,"n":18,"o":17.13,"t":"2026-10-19T18:20:00Z","v":642,"vw":17.125},{"c":17.1,"h":17.125,"l":17.1,"n":62,"o":17.12,"t":"2026-10-19T18:25:00Z","v":3241,"vw":17.110476},{"c":17.16,"h":17.2,"l":17.11,"n":72,"o":17.135,"t":"2026-10-19T18:30:00Z","v":3751,"vw":17.153185},{"c":17.19,"h":17.33,"l":17.13,"n":314,"o":17.13,"t":"2026-10-19T18:35:00Z","v":33072,"vw":17.235108},{"c":17.17,"h":17.21,"l":17.12,"n":148,"o":17.205,"t":"2026-10-19T18:40:00Z","v":17668,"vw":17.185699},{"c":17.21,"h":17.24,"l":17.18,"n":124,"o":17.18,"t":"2026-10-19T18:45:00Z","v":7428,"vw":17.222852},{"c":17.16,"h":17.24,"l":17.16,"n":136,"o":17.21,"t":"2026-10-19T18:50:00Z","v":10429,"vw":17.202267},{"c":17.215,"h":17.215,"l":17.175,"n":109,"o":17.185,"t":"2026-10-19T18:55:00Z","v":5530,"vw":17.189054},{"c":17.26,"h":17.29,"l":17.23,"n":134,"o":17.23,"t":"2026-10-19T19:00:00Z","v":11626,"vw":17.254856},{"c":17.27,"h":17.2946,"l":17.25,"n":52,"o":17.2946,"t":"2026-10-19T19:05:00Z","v":3428,"vw":17.265608},{"c":17.33,"h":17.34,"l":17.31,"n":123,"o":17.31,"t":"2026-10-19T19:10:00Z","v":4345,"vw":17.323555},{"c":17.29,"h":17.33,"l":17.27,"n":164,"o":17.33,"t":"2026-10-19T19:15:00Z","v":10664,"vw":17.297517},{"c":17.31,"h":17.32,"l":17.29,"n":105,"o":17.295,"t":"2026-10-19T19:20:00Z","v":6904,"vw":17.305141},{"c":17.34,"h":17.34,"l":17.295,"n":139,"o":17.3,"t":"2026-10-19T19:25:00Z","v":5770,"vw":17.310735},{"c":17.39,"h":17.42,"l":17.35,"n":115,"o":17.35,"t":"2026-10-19T19:30:00Z","v":4432,"vw":17.38022},{"c":17.43,"h":17.43,"l":17.39,"n":88,"o":17.39,"t":"2026-10-19T19:35:00Z","v":3570,"vw":17.418809},{"c":17.32,"h":17.445,"l":17.32,"n":243,"o":17.43,"t":"2026-10-19T19:40:00Z","v":10674,"vw":17.409158},{"c":17.32,"h":17.39,"l":17.32,"n":273,"o":17.33,"t":"2026-10-19T19:45:00Z","v":17182,"vw":17.357217},{"c":17.38,"h":17.41,"l":17.25,"n":447,"o":17.29,"t":"2026-10-19T19:50:00Z","v":45124,"vw":17.306766},{"c":17.5,"h":17.5,"l":17.33,"n":2047,"o":17.37,"t":"2026-10-19T19:55:00Z","v":83699,"vw":17.414636},{"c":17.47,"h":17.47,"l":17.47,"n":15,"o":17.47,"t":"2026-10-19T20:00:00Z","v":175251,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-19T20:35:00Z","v":630,"vw":17.47},{"c":17.77,"h":18.01,"l":17.77,"n":28,"o":18.01,"t":"2026-10-20T13:25:00Z","v":1766,"vw":17.980037},{"c":17.32,"h":17.85,"l":17.31,"n":42,"o":17.79,"t":"2026-10-20T13:30:00Z","v":10773,"vw":17.71567},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-20T13:35:00Z","v":101,"vw":17.71},{"c":17.65,"h":17.66,"l":17.65,"n":10,"o":17.66,"t":"2026-10-20T13:45:00Z","v":416,"vw":17.655},{"c":18.1,"h":18.1,"l":17.79,"n":167,"o":17.79,"t":"2026-10-20T13:50:00Z","v":14790,"vw":17.914712},{"c":18.02,"h":18.045,"l":17.92,"n":32,"o":18.045,"t":"2026-10-20T13:55:00Z","v":2426,"vw":17.991826},{"c":17.93,"h":18.02,"l":17.92,"n":9,"o":18.02,"t":"2026-10-20T14:00:00Z","v":1578,"vw":18.006787},{"c":18.24,"h":18.31,"l":18.015,"n":232,"o":18.1,"t":"2026-10-20T14:05:00Z","v":21140,"vw":18.201413},{"c":18.16,"h":18.27,"l":18.15,"n":39,"o":18.215,"t":"2026-10-20T14:10:00Z","v":2205,"vw":18.221735},{"c":18.15,"h":18.28,"l":18.15,"n":98,"o":18.26,"t":"2026-10-20T14:15:00Z","v":4983,"vw":18.24731},{"c":18.28,"h":18.28,"l":18.115,"n":223,"o":18.185,"t":"2026-10-20T14:20:00Z","v":10755,"vw":18.209384},{"c":18.205,"h":18.3,"l":18.205,"n":86,"o":18.26,"t":"2026-10-20T14:25:00Z","v":4325,"vw":18.251167},{"c":18.25,"h":18.29,"l":18.215,"n":80,"o":18.25,"t":"2026-10-20T14:30:00Z","v":2949,"vw":18.25225},{"c":18.33,"h":18.33,"l":18.26,"n":30,"o":18.31,"t":"2026-10-20T14:35:00Z","v":2024,"vw":18.313169},{"c":18.5,"h":18.5125,"l":18.28,"n":188,"o":18.335,"t":"2026-10-20T14:40:00Z","v":11969,"vw":18.408775},{"c":18.52,"h":18.55,"l":18.435,"n":120,"o":18.505,"t":"2026-10-20T14:45:00Z","v":7934,"vw":18.507419},{"c":18.53,"h":18.54,"l":18.49,"n":59,"o":18.51,"t":"2026-10-20T14:50:00Z","v":1367,"vw":18.516088},{"c":18.6,"h":18.6,"l":18.59,"n":27,"o":18.6,"t":"2026-10-20T14:55:00Z","v":621,"vw":18.596667},{"c":18.61,"h":18.645,"l":18.59,"n":81,"o":18.61,"t":"2026-10-20T15:00:00Z","v":2888,"vw":18.618886},{"c":18.545,"h":18.615,"l":18.51,"n":178,"o":18.615,"t":"2026-10-20T15:05:00Z","v":10665,"vw":18.556616},{"c":18.41,"h":18.56,"l":18.4,"n":123,"o":18.56,"t":"2026-10-20T15:10:00Z","v":5013,"vw":18.428938},{"c":18.45,"h":18.5,"l":18.39,"n":231,"o":18.47,"t":"2026-10-20T15:15:00Z","v":35238,"vw":18.424564},{"c":18.45,"h":18.5,"l":18.36,"n":90,"o":18.49,"t":"2026-10-20T15:20:00Z","v":2184,"vw":18.424},{"c":18.52,"h":18.54,"l":18.435,"n":73,"o":18.435,"t":"2026-10-20T15:25:00Z","v":2466,"vw":18.499231},{"c":18.445,"h":18.52,"l":18.415,"n":83,"o":18.52,"t":"2026-10-20T15:30:00Z","v":2767,"vw":18.461666},{"c":18.445,"h":18.45,"l":18.425,"n":55,"o":18.425,"t":"2026-10-20T15:35:00Z","v":1419,"vw":18.44},{"c":18.44,"h":18.48,"l":18.44,"n":91,"o":18.46,"t":"2026-10-20T15:40:00Z","v":3964,"vw":18.452639},{"c":18.45,"h":18.45,"l":18.38,"n":117,"o":18.44,"t":"2026-10-20T15:45:00Z","v":5262,"vw":18.425587},{"c":18.49,"h":18.51,"l":18.49,"n":26,"o":18.5,"t":"2026-10-20T15:50:00Z","v":1149,"vw":18.496008},{"c":18.48,"h":18.48,"l":18.47,"n":33,"o":18.47,"t":"2026-10-20T15:55:00Z","v":853,"vw":18.476667},{"c":18.355,"h":18.43,"l":18.335,"n":62,"o":18.43,"t":"2026-10-20T16:00:00Z","v":2384,"vw":18.386695},{"c":18.315,"h":18.33,"l":18.31,"n":49,"o":18.33,"t":"2026-10-20T16:05:00Z","v":1365,"vw":18.325218},{"c":18.21,"h":18.29,"l":18.21,"n":49,"o":18.29,"t":"2026-10-20T16:10:00Z","v":1215,"vw":18.2625},{"c":18.215,"h":18.22,"l":18.2,"n":59,"o":18.22,"t":"2026-10-20T16:15:00Z","v":1443,"vw":18.214167},{"c":18.26,"h":18.27,"l":18.175,"n":99,"o":18.23,"t":"2026-10-20T16:20:00Z","v":3858,"vw":18.215472},{"c":18.29,"h":18.29,"l":18.26,"n":15,"o":18.26,"t":"2026-10-20T16:25:00Z","v":613,"vw":18.276667},{"c":18.28,"h":18.33,"l":18.28,"n":87,"o":18.31,"t":"2026-10-20T16:30:00Z","v":2457,"vw":18.309049},{"c":18.29,"h":18.32,"l":18.28,"n":78,"o":18.28,"t":"2026-10-20T16:35:00Z","v":1817,"vw":18.297143},{"c":18.295,"h":18.295,"l":18.295,"n":9,"o":18.295,"t":"2026-10-20T16:40:00Z","v":138,"vw":18.295},{"c":18.31,"h":18.33,"l":18.28,"n":91,"o":18.28,"t":"2026-10-20T16:45:00Z","v":2842,"vw":18.306802},{"c":18.28,"h":18.33,"l":18.28,"n":44,"o":18.31,"t":"2026-10-20T16:50:00Z","v":1304,"vw":18.312222},{"c":18.28,"h":18.32,"l":18.26,"n":79,"o":18.32,"t":"2026-10-20T16:55:00Z","v":2483,"vw":18.281667},{"c":18.27,"h":18.27,"l":18.23,"n":43,"o":18.26,"t":"2026-10-20T17:00:00Z","v":1057,"vw":18.248775},{"c":18.255,"h":18.27,"l":18.25,"n":33,"o":18.27,"t":"2026-10-20T17:05:00Z","v":1102,"vw":18.256667},{"c":18.28,"h":18.29,"l":18.265,"n":45,"o":18.27,"t":"2026-10-20T17:10:00Z","v":1747,"vw":18.277692},{"c":18.36,"h":18.37,"l":18.3,"n":82,"o":18.3,"t":"2026-10-20T17:15:00Z","v":3247,"vw":18.346137},{"c":18.335,"h":18.38,"l":18.335,"n":39,"o":18.355,"t":"2026-10-20T17:20:00Z","v":1421,"vw":18.349472},{"c":18.4,"h":18.42,"l":18.3658,"n":64,"o":18.3658,"t":"2026-10-20T17:25:00Z","v":2373,"vw":18.39972},{"c":18.4,"h":18.41,"l":18.37,"n":44,"o":18.37,"t":"2026-10-20T17:30:00Z","v":1182,"vw":18.398015},{"c":18.44,"h":18.44,"l":18.41,"n":30,"o":18.4272,"t":"2026-10-20T17:35:00Z","v":933,"vw":18.42544},{"c":18.38,"h":18.42,"l":18.38,"n":77,"o":18.42,"t":"2026-10-20T17:40:00Z","v":1981,"vw":18.409167},{"c":18.38,"h":18.43,"l":18.38,"n":66,"o":18.4,"t":"2026-10-20T17:45:00Z","v":2377,"vw":18.404667},{"c":18.43,"h":18.43,"l":18.38,"n":57,"o":18.39,"t":"2026-10-20T17:50:00Z","v":1325,"vw":18.407143},{"c":18.39,"h":18.4279,"l":18.38,"n":69,"o":18.415,"t":"2026-10-20T17:55:00Z","v":2190,"vw":18.399634},{"c":18.4219,"h":18.44,"l":18.38,"n":97,"o":18.39,"t":"2026-10-20T18:00:00Z","v":3268,"vw":18.402005},{"c":18.405,"h":18.4465,"l":18.3975,"n":104,"o":18.4342,"t":"2026-10-20T18:05:00Z","v":6178,"vw":18.412173},{"c":18.47,"h":18.51,"l":18.44,"n":271,"o":18.44,"t":"2026-10-20T18:10:00Z","v":21482,"vw":18.476874},{"c":18.37,"h":18.5,"l":18.37,"n":57,"o":18.5,"t":"2026-10-20T18:15:00Z","v":2041,"vw":18.436743},{"c":18.38,"h":18.4,"l":18.36,"n":100,"o":18.36,"t":"2026-10-20T18:20:00Z","v":4052,"vw":18.389203},{"c":18.465,"h":18.465,"l":18.35,"n":171,"o":18.38,"t":"2026-10-20T18:25:00Z","v":8907,"vw":18.393411},{"c":18.37,"h":18.44,"l":18.37,"n":79,"o":18.44,"t":"2026-10-20T18:30:00Z","v":2611,"vw":18.404667},{"c":18.375,"h":18.375,"l":18.34,"n":86,"o":18.34,"t":"2026-10-20T18:35:00Z","v":2230,"vw":18.3625},{"c":18.37,"h":18.41,"l":18.37,"n":88,"o":18.4,"t":"2026-10-20T18:40:00Z","v":3183,"vw":18.388089},{"c":18.42,"h":18.42,"l":18.38,"n":117,"o":18.38,"t":"2026-10-20T18:45:00Z","v":5344,"vw":18.395609},{"c":18.44,"h":18.45,"l":18.41,"n":82,"o":18.41,"t":"2026-10-20T18:50:00Z","v":2331,"vw":18.441539},{"c":18.395,"h":18.45,"l":18.385,"n":160,"o":18.44,"t":"2026-10-20T18:55:00Z","v":6534,"vw":18.430602},{"c":18.41,"h":18.44,"l":18.38,"n":163,"o":18.4,"t":"2026-10-20T19:00:00Z","v":6319,"vw":18.411505},{"c":18.42,"h":18.45,"l":18.38,"n":137,"o":18.4,"t":"2026-10-20T19:05:00Z","v":5101,"vw":18.422159},{"c":18.375,"h":18.44,"l":18.375,"n":114,"o":18.44,"t":"2026-10-20T19:10:00Z","v":3025,"vw":18.410956},{"c":18.38,"h":18.41,"l":18.34,"n":155,"o":18.37,"t":"2026-10-20T19:15:00Z","v":8341,"vw":18.36838},{"c":18.33,"h":18.4,"l":18.3,"n":146,"o":18.4,"t":"2026-10-20T19:20:00Z","v":4406,"vw":18.341329},{"c":18.4,"h":18.43,"l":18.365,"n":166,"o":18.3865,"t":"2026-10-20T19:25:00Z","v":9805,"vw":18.40538},{"c":18.45,"h":18.45,"l":18.395,"n":86,"o":18.395,"t":"2026-10-20T19:30:00Z","v":3467,"vw":18.427369},{"c":18.4,"h":18.45,"l":18.4,"n":304,"o":18.45,"t":"2026-10-20T19:35:00Z","v":13487,"vw":18.411924},{"c":18.39,"h":18.41,"l":18.39,"n":127,"o":18.39,"t":"2026-10-20T19:40:00Z","v":5406,"vw":18.402285},{"c":18.36,"h":18.4,"l":18.35,"n":177,"o":18.4,"t":"2026-10-20T19:45:00Z","v":9787,"vw":18.374012},{"c":18.32,"h":18.36,"l":18.32,"n":257,"o":18.35,"t":"2026-10-20T19:50:00Z","v":13961,"vw":18.335537},{"c":18.37,"h":18.37,"l":18.3,"n":744,"o":18.32,"t":"2026-10-20T19:55:00Z","v":36846,"vw":18.336674},{"c":18.35,"h":18.35,"l":18.35,"n":11,"o":18.35,"t":"2026-10-20T20:00:00Z","v":67917,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T21:00:00Z","v":4921,"vw":18.35},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-10-21T08:45:00Z","v":177,"vw":18.29},{"c":18.55,"h":18.68,"l":18.28,"n":27,"o":18.34,"t":"2026-10-21T13:30:00Z","v":5228,"vw":18.333158},{"c":18.49,"h":18.5,"l":18.29,"n":15,"o":18.29,"t":"2026-10-21T13:35:00Z","v":522,"vw":18.426667},{"c":18.36,"h":18.78,"l":18.36,"n":76,"o":18.6,"t":"2026-10-21T13:40:00Z","v":3590,"vw":18.626811},{"c":18.36,"h":18.555,"l":18.36,"n":53,"o":18.5,"t":"2026-10-21T13:45:00Z","v":2491,"vw":18.495665},{"c":18.47,"h":18.47,"l":18.47,"n":9,"o":18.47,"t":"2026-10-21T13:50:00Z","v":226,"vw":18.47},{"c":18.46,"h":18.57,"l":18.4,"n":57,"o":18.41,"t":"2026-10-21T13:55:00Z","v":5878,"vw":18.44813},{"c":18.435,"h":18.54,"l":18.39,"n":65,"o":18.46,"t":"2026-10-21T14:00:00Z","v":2395,"vw":18.458},{"c":18.48,"h":18.48,"l":18.36,"n":98,"o":18.38,"t":"2026-10-21T14:05:00Z","v":4433,"vw":18.418276},{"c":18.33,"h":18.52,"l":18.33,"n":91,"o":18.48,"t":"2026-10-21T14:10:00Z","v":3281,"vw":18.447052},{"c":18.41,"h":18.41,"l":18.355,"n":45,"o":18.355,"t":"2026-10-21T14:15:00Z","v":1774,"vw":18.394267},{"c":18.47,"h":18.54,"l":18.44,"n":97,"o":18.44,"t":"2026-10-21T14:20:00Z","v":13161,"vw":18.463157},{"c":18.425,"h":18.52,"l":18.425,"n":67,"o":18.52,"t":"2026-10-21T14:25:00Z","v":2726,"vw":18.473474},{"c":18.46,"h":18.48,"l":18.46,"n":83,"o":18.47,"t":"2026-10-21T14:30:00Z","v":3253,"vw":18.475833},{"c":18.52,"h":18.52,"l":18.45,"n":34,"o":18.455,"t":"2026-10-21T14:35:00Z","v":1848,"vw":18.4975},{"c":18.52,"h":18.52,"l":18.51,"n":19,"o":18.51,"t":"2026-10-21T14:40:00Z","v":722,"vw":18.514525},{"c":18.52,"h":18.52,"l":18.51,"n":10,"o":18.52,"t":"2026-10-21T14:45:00Z","v":516,"vw":18.516},{"c":18.475,"h":18.505,"l":18.45,"n":41,"o":18.505,"t":"2026-10-21T14:50:00Z","v":1792,"vw":18.4825},{"c":18.43,"h":18.45,"l":18.43,"n":21,"o":18.44,"t":"2026-10-21T14:55:00Z","v":1111,"vw":18.433513},{"c":18.475,"h":18.48,"l":18.42,"n":102,"o":18.435,"t":"2026-10-21T15:00:00Z","v":7072,"vw":18.446516},{"c":18.35,"h":18.52,"l":18.35,"n":293,"o":18.475,"t":"2026-10-21T15:05:00Z","v":42728,"vw":18.430136},{"c":18.43,"h":18.44,"l":18.355,"n":60,"o":18.355,"t":"2026-10-21T15:10:00Z","v":3608,"vw":18.396205},{"c":18.425,"h":18.485,"l":18.425,"n":34,"o":18.485,"t":"2026-10-21T15:15:00Z","v":1401,"vw":18.457482},{"c":18.455,"h":18.455,"l":18.36,"n":59,"o":18.385,"t":"2026-10-21T15:20:00Z","v":2835,"vw":18.417465},{"c":18.435,"h":18.46,"l":18.435,"n":17,"o":18.46,"t":"2026-10-21T15:25:00Z","v":631,"vw":18.443511},{"c":18.435,"h":18.51,"l":18.435,"n":109,"o":18.435,"t":"2026-10-21T15:30:00Z","v":6860,"vw":18.481885},{"c":18.38,"h":18.435,"l":18.355,"n":53,"o":18.435,"t":"2026-10-21T15:35:00Z","v":4689,"vw":18.366263},{"c":18.4,"h":18.4,"l":18.38,"n":38,"o":18.38,"t":"2026-10-21T15:40:00Z","v":1835,"vw":18.3875},{"c":18.435,"h":18.45,"l":18.38,"n":106,"o":18.38,"t":"2026-10-21T15:45:00Z","v":5275,"vw":18.423065},{"c":18.39,"h":18.43,"l":18.39,"n":71,"o":18.41,"t":"2026-10-21T15:50:00Z","v":3467,"vw":18.415551},{"c":18.39,"h":18.4,"l":18.37,"n":47,"o":18.39,"t":"2026-10-21T15:55:00Z","v":1952,"vw":18.38505},{"c":18.345,"h":18.37,"l":18.31,"n":44,"o":18.37,"t":"2026-10-21T16:00:00Z","v":4124,"vw":18.363894},{"c":18.33,"h":18.37,"l":18.33,"n":44,"o":18.34,"t":"2026-10-21T16:05:00Z","v":3519,"vw":18.350707},{"c":18.29,"h":18.33,"l":18.25,"n":59,"o":18.33,"t":"2026-10-21T16:10:00Z","v":2108,"vw":18.299439},{"c":18.32,"h":18.34,"l":18.24,"n":168,"o":18.26,"t":"2026-10-21T16:15:00Z","v":7573,"vw":18.294534},{"c":18.365,"h":18.365,"l":18.29,"n":53,"o":18.29,"t":"2026-10-21T16:20:00Z","v":4643,"vw":18.333515},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-21T16:25:00Z","v":150,"vw":18.35},{"c":18.375,"h":18.4,"l":18.37,"n":69,"o":18.38,"t":"2026-10-21T16:30:00Z","v":3313,"vw":18.382609},{"c":18.45,"h":18.45,"l":18.38,"n":92,"o":18.4,"t":"2026-10-21T16:35:00Z","v":6144,"vw":18.408878},{"c":18.358,"h":18.45,"l":18.34,"n":88,"o":18.45,"t":"2026-10-21T16:40:00Z","v":4700,"vw":18.376657},{"c":18.32,"h":18.36,"l":18.32,"n":64,"o":18.36,"t":"2026-10-21T16:45:00Z","v":3643,"vw":18.328312},{"c":18.38,"h":18.38,"l":18.35,"n":84,"o":18.36,"t":"2026-10-21T16:50:00Z","v":4314,"vw":18.364685},{"c":18.31,"h":18.375,"l":18.31,"n":82,"o":18.37,"t":"2026-10-21T16:55:00Z","v":3545,"vw":18.347663},{"c":18.27,"h":18.31,"l":18.27,"n":37,"o":18.31,"t":"2026-10-21T17:00:00Z","v":1430,"vw":18.287249},{"c":18.27,"h":18.365,"l":18.25,"n":138,"o":18.32,"t":"2026-10-21T17:05:00Z","v":7694,"vw":18.325708},{"c":18.27,"h":18.31,"l":18.26,"n":95,"o":18.3,"t":"2026-10-21T17:10:00Z","v":4944,"vw":18.286201},{"c":18.245,"h":18.245,"l":18.245,"n":8,"o":18.245,"t":"2026-10-21T17:15:00Z","v":198,"vw":18.245},{"c":18.22,"h":18.23,"l":18.205,"n":55,"o":18.22,"t":"2026-10-21T17:20:00Z","v":3074,"vw":18.217108},{"c":18.22,"h":18.23,"l":18.2,"n":47,"o":18.215,"t":"2026-10-21T17:25:00Z","v":2241,"vw":18.216169},{"c":18.225,"h":18.24,"l":18.21,"n":37,"o":18.215,"t":"2026-10-21T17:30:00Z","v":2056,"vw":18.228923},{"c":18.27,"h":18.27,"l":18.225,"n":46,"o":18.225,"t":"2026-10-21T17:35:00Z","v":2007,"vw":18.251587},{"c":18.265,"h":18.28,"l":18.26,"n":80,"o":18.26,"t":"2026-10-21T17:40:00Z","v":5040,"vw":18.270249},{"c":18.225,"h":18.265,"l":18.225,"n":89,"o":18.265,"t":"2026-10-21T17:45:00Z","v":3893,"vw":18.237437},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-10-21T17:50:00Z","v":512,"vw":18.19},{"c":18.175,"h":18.22,"l":18.175,"n":79,"o":18.19,"t":"2026-10-21T17:55:00Z","v":3475,"vw":18.191257},{"c":18.15,"h":18.16,"l":18.13,"n":56,"o":18.16,"t":"2026-10-21T18:00:00Z","v":1488,"vw":18.146234},{"c":18.11,"h":18.15,"l":18.11,"n":144,"o":18.12,"t":"2026-10-21T18:05:00Z","v":8303,"vw":18.123826},{"c":18.1,"h":18.12,"l":18.1,"n":25,"o":18.12,"t":"2026-10-21T18:10:00Z","v":1017,"vw":18.111656},{"c":18.11,"h":18.13,"l":18.08,"n":82,"o":18.1,"t":"2026-10-21T18:15:00Z","v":3412,"vw":18.106716},{"c":18.09,"h":18.11,"l":18.09,"n":29,"o":18.1,"t":"2026-10-21T18:20:00Z","v":1931,"vw":18.101625},{"c":18.11,"h":18.13,"l":18.06,"n":401,"o":18.09,"t":"2026-10-21T18:25:00Z","v":33545,"vw":18.096391},{"c":18.08,"h":18.115,"l":18.08,"n":57,"o":18.11,"t":"2026-10-21T18:30:00Z","v":2181,"vw":18.101821},{"c":18.125,"h":18.15,"l":18.08,"n":124,"o":18.08,"t":"2026-10-21T18:35:00Z","v":8776,"vw":18.120398},{"c":18.16,"h":18.16,"l":18.105,"n":63,"o":18.12,"t":"2026-10-21T18:40:00Z","v":4552,"vw":18.123356},{"c":18.07,"h":18.18,"l":18.07,"n":45,"o":18.18,"t":"2026-10-21T18:45:00Z","v":2343,"vw":18.116293},{"c":18.05,"h":18.07,"l":18.03,"n":88,"o":18.05,"t":"2026-10-21T18:50:00Z","v":4447,"vw":18.051926},{"c":18.04,"h":18.0475,"l":18.04,"n":20,"o":18.0475,"t":"2026-10-21T18:55:00Z","v":856,"vw":18.044331},{"c":18.05,"h":18.07,"l":18,"n":94,"o":18,"t":"2026-10-21T19:00:00Z","v":5098,"vw":18.039926},{"c":18.08,"h":18.1,"l":18.05,"n":84,"o":18.05,"t":"2026-10-21T19:05:00Z","v":3601,"vw":18.073846},{"c":18.035,"h":18.06,"l":18.01,"n":114,"o":18.06,"t":"2026-10-21T19:10:00Z","v":4737,"vw":18.034176},{"c":18.01,"h":18.035,"l":18.01,"n":44,"o":18.035,"t":"2026-10-21T19:15:00Z","v":1554,"vw":18.030851},{"c":18.07,"h":18.07,"l":17.975,"n":193,"o":18.01,"t":"2026-10-21T19:20:00Z","v":11327,"vw":18.021665},{"c":18.135,"h":18.145,"l":18.1,"n":103,"o":18.1,"t":"2026-10-21T19:25:00Z","v":5723,"vw":18.120689},{"c":18.14,"h":18.14,"l":18.135,"n":80,"o":18.135,"t":"2026-10-21T19:30:00Z","v":3318,"vw":18.139142},{"c":18.11,"h":18.16,"l":18.105,"n":107,"o":18.135,"t":"2026-10-21T19:35:00Z","v":4564,"vw":18.138044},{"c":18.05,"h":18.13,"l":18.02,"n":424,"o":18.12,"t":"2026-10-21T19:40:00Z","v":30399,"vw":18.060252},{"c":17.98,"h":18.05,"l":17.97,"n":318,"o":18.05,"t":"2026-10-21T19:45:00Z","v":15597,"vw":18.01316},{"c":18.05,"h":18.08,"l":17.97,"n":600,"o":17.98,"t":"2026-10-21T19:50:00Z","v":52256,"vw":18.016024},{"c":17.9,"h":18.04,"l":17.9,"n":1195,"o":18.04,"t":"2026-10-21T19:55:00Z","v":71700,"vw":17.946984},{"c":17.91,"h":17.91,"l":17.91,"n":17,"o":17.91,"t":"2026-10-21T20:00:00Z","v":125725,"vw":17.91},{"c":17.51,"h":17.54,"l":17.4,"n":39,"o":17.5,"t":"2026-10-22T10:50:00Z","v":2193,"vw":17.497156},{"c":17.95,"h":18,"l":17.95,"n":23,"o":18,"t":"2026-10-22T13:15:00Z","v":1414,"vw":17.954545},{"c":18.25,"h":18.31,"l":17.95,"n":22,"o":18,"t":"2026-10-22T13:20:00Z","v":1331,"vw":18.124077},{"c":18,"h":18.9,"l":18,"n":29,"o":18,"t":"2026-10-22T13:25:00Z","v":4396,"vw":18.456836},{"c":17.59,"h":17.92,"l":17.55,"n":83,"o":17.92,"t":"2026-10-22T13:30:00Z","v":9560,"vw":17.847378},{"c":17.93,"h":17.93,"l":17.855,"n":22,"o":17.855,"t":"2026-10-22T13:35:00Z","v":1037,"vw":17.9075},{"c":18.07,"h":18.07,"l":17.815,"n":25,"o":17.815,"t":"2026-10-22T13:40:00Z","v":6115,"vw":17.991841},{"c":17.81,"h":18.06,"l":17.81,"n":50,"o":18.05,"t":"2026-10-22T13:45:00Z","v":3116,"vw":18.01788},{"c":18,"h":18.06,"l":17.805,"n":56,"o":17.805,"t":"2026-10-22T13:50:00Z","v":4090,"vw":17.990455},{"c":18.06,"h":18.07,"l":17.98,"n":69,"o":17.98,"t":"2026-10-22T13:55:00Z","v":8082,"vw":18.011618},{"c":17.835,"h":18.07,"l":17.835,"n":135,"o":18.06,"t":"2026-10-22T14:00:00Z","v":10540,"vw":18.021977},{"c":17.835,"h":17.88,"l":17.77,"n":79,"o":17.79,"t":"2026-10-22T14:05:00Z","v":3675,"vw":17.836459},{"c":17.72,"h":17.835,"l":17.7,"n":47,"o":17.835,"t":"2026-10-22T14:10:00Z","v":2948,"vw":17.779619},{"c":17.66,"h":17.66,"l":17.64,"n":43,"o":17.64,"t":"2026-10-22T14:15:00Z","v":3255,"vw":17.656197},{"c":17.56,"h":17.66,"l":17.56,"n":56,"o":17.66,"t":"2026-10-22T14:20:00Z","v":2362,"vw":17.590353},{"c":17.55,"h":17.575,"l":17.53,"n":43,"o":17.55,"t":"2026-10-22T14:25:00Z","v":1629,"vw":17.5525},{"c":17.49,"h":17.57,"l":17.465,"n":289,"o":17.52,"t":"2026-10-22T14:30:00Z","v":27673,"vw":17.502195},{"c":17.545,"h":17.555,"l":17.415,"n":128,"o":17.49,"t":"2026-10-22T14:35:00Z","v":17448,"vw":17.475472},{"c":17.6,"h":17.6,"l":17.55,"n":82,"o":17.55,"t":"2026-10-22T14:40:00Z","v":4496,"vw":17.573849},{"c":17.5,"h":17.615,"l":17.49,"n":123,"o":17.6,"t":"2026-10-22T14:45:00Z","v":7987,"vw":17.571304},{"c":17.59,"h":17.59,"l":17.54,"n":35,"o":17.54,"t":"2026-10-22T14:50:00Z","v":1980,"vw":17.571179},{"c":17.56,"h":17.59,"l":17.56,"n":57,"o":17.58,"t":"2026-10-22T14:55:00Z","v":4537,"vw":17.57435},{"c":17.495,"h":17.585,"l":17.48,"n":62,"o":17.585,"t":"2026-10-22T15:00:00Z","v":5165,"vw":17.527222},{"c":17.52,"h":17.5373,"l":17.44,"n":77,"o":17.4788,"t":"2026-10-22T15:05:00Z","v":6294,"vw":17.498087},{"c":17.395,"h":17.485,"l":17.395,"n":163,"o":17.485,"t":"2026-10-22T15:10:00Z","v":13085,"vw":17.445919},{"c":17.52,"h":17.56,"l":17.39,"n":241,"o":17.39,"t":"2026-10-22T15:15:00Z","v":14332,"vw":17.496454},{"c":17.51,"h":17.545,"l":17.51,"n":36,"o":17.545,"t":"2026-10-22T15:20:00Z","v":1474,"vw":17.52129},{"c":17.485,"h":17.51,"l":17.47,"n":127,"o":17.51,"t":"2026-10-22T15:25:00Z","v":7420,"vw":17.490077},{"c":17.54,"h":17.56,"l":17.485,"n":181,"o":17.485,"t":"2026-10-22T15:30:00Z","v":19767,"vw":17.510333},{"c":17.48,"h":17.54,"l":17.41,"n":118,"o":17.535,"t":"2026-10-22T15:35:00Z","v":9413,"vw":17.46625},{"c":17.47,"h":17.49,"l":17.45,"n":54,"o":17.47,"t":"2026-10-22T15:40:00Z","v":3024,"vw":17.466325},{"c":17.485,"h":17.485,"l":17.475,"n":33,"o":17.48,"t":"2026-10-22T15:45:00Z","v":2054,"vw":17.476254},{"c":17.52,"h":17.53,"l":17.485,"n":74,"o":17.485,"t":"2026-10-22T15:50:00Z","v":2497,"vw":17.512073},{"c":17.49,"h":17.54,"l":17.49,"n":41,"o":17.54,"t":"2026-10-22T15:55:00Z","v":1239,"vw":17.515906},{"c":17.505,"h":17.505,"l":17.505,"n":7,"o":17.505,"t":"2026-10-22T16:00:00Z","v":299,"vw":17.505},{"c":17.45,"h":17.47,"l":17.44,"n":43,"o":17.47,"t":"2026-10-22T16:05:00Z","v":1754,"vw":17.45},{"c":17.44,"h":17.44,"l":17.44,"n":28,"o":17.44,"t":"2026-10-22T16:10:00Z","v":974,"vw":17.44},{"c":17.44,"h":17.48,"l":17.44,"n":78,"o":17.48,"t":"2026-10-22T16:15:00Z","v":4352,"vw":17.46126},{"c":17.445,"h":17.46,"l":17.44,"n":71,"o":17.46,"t":"2026-10-22T16:20:00Z","v":4492,"vw":17.445207},{"c":17.48,"h":17.5,"l":17.435,"n":157,"o":17.435,"t":"2026-10-22T16:25:00Z","v":7447,"vw":17.474031},{"c":17.39,"h":17.5,"l":17.36,"n":76,"o":17.5,"t":"2026-10-22T16:30:00Z","v":4195,"vw":17.439068},{"c":17.26,"h":17.31,"l":17.26,"n":66,"o":17.31,"t":"2026-10-22T16:35:00Z","v":4432,"vw":17.274011},{"c":17.25,"h":17.285,"l":17.25,"n":12,"o":17.285,"t":"2026-10-22T16:40:00Z","v":578,"vw":17.26129},{"c":17.22,"h":17.22,"l":17.22,"n":15,"o":17.22,"t":"2026-10-22T16:45:00Z","v":524,"vw":17.22},{"c":17.35,"h":17.35,"l":17.21,"n":132,"o":17.245,"t":"2026-10-22T16:50:00Z","v":6610,"vw":17.305644},{"c":17.29,"h":17.335,"l":17.29,"n":39,"o":17.335,"t":"2026-10-22T16:55:00Z","v":2231,"vw":17.330909},{"c":17.2125,"h":17.26,"l":17.2,"n":81,"o":17.26,"t":"2026-10-22T17:00:00Z","v":4280,"vw":17.22809},{"c":17.21,"h":17.22,"l":17.18,"n":160,"o":17.21,"t":"2026-10-22T17:05:00Z","v":4931,"vw":17.201704},{"c":17.24,"h":17.25,"l":17.19,"n":132,"o":17.19,"t":"2026-10-22T17:10:00Z","v":8774,"vw":17.224413},{"c":17.26,"h":17.28,"l":17.24,"n":136,"o":17.27,"t":"2026-10-22T17:15:00Z","v":8145,"vw":17.262445},{"c":17.19,"h":17.23,"l":17.19,"n":59,"o":17.23,"t":"2026-10-22T17:20:00Z","v":2333,"vw":17.198168},{"c":17.18,"h":17.18,"l":17.18,"n":15,"o":17.18,"t":"2026-10-22T17:25:00Z","v":444,"vw":17.18},{"c":17.15,"h":17.19,"l":17.15,"n":127,"o":17.17,"t":"2026-10-22T17:30:00Z","v":6085,"vw":17.17671},{"c":17.305,"h":17.305,"l":17.175,"n":203,"o":17.175,"t":"2026-10-22T17:35:00Z","v":15163,"vw":17.201501},{"c":17.285,"h":17.305,"l":17.28,"n":65,"o":17.305,"t":"2026-10-22T17:40:00Z","v":3357,"vw":17.28753},{"c":17.33,"h":17.33,"l":17.27,"n":78,"o":17.28,"t":"2026-10-22T17:45:00Z","v":3927,"vw":17.295172},{"c":17.33,"h":17.3301,"l":17.32,"n":45,"o":17.32,"t":"2026-10-22T17:50:00Z","v":1718,"vw":17.327421},{"c":17.4786,"h":17.4786,"l":17.34,"n":204,"o":17.35,"t":"2026-10-22T17:55:00Z","v":18254,"vw":17.408479},{"c":17.34,"h":17.49,"l":17.33,"n":137,"o":17.41,"t":"2026-10-22T18:00:00Z","v":6426,"vw":17.387102},{"c":17.36,"h":17.365,"l":17.31,"n":146,"o":17.34,"t":"2026-10-22T18:05:00Z","v":5939,"vw":17.349529},{"c":17.44,"h":17.44,"l":17.39,"n":101,"o":17.39,"t":"2026-10-22T18:10:00Z","v":4143,"vw":17.410632},{"c":17.51,"h":17.51,"l":17.42,"n":99,"o":17.42,"t":"2026-10-22T18:15:00Z","v":3333,"vw":17.459451},{"c":17.565,"h":17.595,"l":17.52,"n":93,"o":17.52,"t":"2026-10-22T18:20:00Z","v":4002,"vw":17.560435},{"c":17.54,"h":17.56,"l":17.52,"n":73,"o":17.55,"t":"2026-10-22T18:25:00Z","v":3746,"vw":17.534352},{"c":17.555,"h":17.555,"l":17.54,"n":34,"o":17.54,"t":"2026-10-22T18:30:00Z","v":1556,"vw":17.548632},{"c":17.57,"h":17.6,"l":17.56,"n":108,"o":17.57,"t":"2026-10-22T18:35:00Z","v":6304,"vw":17.567967},{"c":17.56,"h":17.57,"l":17.54,"n":86,"o":17.55,"t":"2026-10-22T18:40:00Z","v":4061,"vw":17.553266},{"c":17.56,"h":17.6,"l":17.56,"n":90,"o":17.57,"t":"2026-10-22T18:45:00Z","v":2847,"vw":17.586923},{"c":17.58,"h":17.58,"l":17.56,"n":19,"o":17.58,"t":"2026-10-22T18:50:00Z","v":1569,"vw":17.569073},{"c":17.56,"h":17.58,"l":17.56,"n":100,"o":17.58,"t":"2026-10-22T18:55:00Z","v":5094,"vw":17.570983},{"c":17.59,"h":17.59,"l":17.52,"n":108,"o":17.555,"t":"2026-10-22T19:00:00Z","v":4695,"vw":17.55469},{"c":17.61,"h":17.6457,"l":17.61,"n":77,"o":17.61,"t":"2026-10-22T19:05:00Z","v":2983,"vw":17.617362},{"c":17.66,"h":17.675,"l":17.6,"n":161,"o":17.625,"t":"2026-10-22T19:10:00Z","v":8684,"vw":17.62398},{"c":17.66,"h":17.69,"l":17.655,"n":122,"o":17.665,"t":"2026-10-22T19:15:00Z","v":6404,"vw":17.670008},{"c":17.725,"h":17.725,"l":17.64,"n":97,"o":17.66,"t":"2026-10-22T19:20:00Z","v":8270,"vw":17.672394},{"c":17.645,"h":17.725,"l":17.61,"n":304,"o":17.725,"t":"2026-10-22T19:25:00Z","v":20463,"vw":17.642723},{"c":17.6,"h":17.65,"l":17.6,"n":173,"o":17.65,"t":"2026-10-22T19:30:00Z","v":10947,"vw":17.636642},{"c":17.59,"h":17.59,"l":17.57,"n":85,"o":17.59,"t":"2026-10-22T19:35:00Z","v":2938,"vw":17.584118},{"c":17.55,"h":17.61,"l":17.53,"n":369,"o":17.59,"t":"2026-10-22T19:40:00Z","v":34453,"vw":17.569038},{"c":17.55,"h":17.58,"l":17.5,"n":400,"o":17.54,"t":"2026-10-22T19:45:00Z","v":79394,"vw":17.511993},{"c":17.56,"h":17.59,"l":17.52,"n":359,"o":17.56,"t":"2026-10-22T19:50:00Z","v":25432,"vw":17.560149},{"c":17.62,"h":17.62,"l":17.51,"n":1445,"o":17.575,"t":"2026-10-22T19:55:00Z","v":116955,"vw":17.568322},{"c":17.61,"h":17.61,"l":17.61,"n":10,"o":17.61,"t":"2026-10-22T20:00:00Z","v":87391,"vw":17.61}],"history":[{"c":22.48,"h":23,"l":21.55,"n":4700,"o":21.75,"t":"2024-10-21T04:00:00Z","v":402431,"vw":22.334596},{"c":22.66,"h":23.53,"l":22.48,"n":3946,"o":22.48,"t":"2024-10-22T04:00:00Z","v":268710,"vw":22.936681},{"c":22.48,"h":22.85,"l":22,"n":1954,"o":22.25,"t":"2024-10-23T04:00:00Z","v":108270,"vw":22.419156},{"c":22.61,"h":23.36,"l":22.03,"n":2809,"o":22.25,"t":"2024-10-24T04:00:00Z","v":186939,"vw":22.731161},{"c":22.5,"h":23.35,"l":22.25,"n":2123,"o":22.7,"t":"2024-10-25T04:00:00Z","v":133699,"vw":22.537423},{"c":22.35,"h":23.4,"l":22.35,"n":4614,"o":22.61,"t":"2024-10-28T04:00:00Z","v":282499,"vw":22.789481},{"c":23.64,"h":23.93,"l":21.8,"n":3866,"o":22.35,"t":"2024-10-29T04:00:00Z","v":308239,"vw":22.968863},{"c":23.7,"h":24.83,"l":23.17,"n":6265,"o":23.55,"t":"2024-10-30T04:00:00Z","v":279542,"vw":24.042431},{"c":23.68,"h":24.22,"l":22.55,"n":4076,"o":23.35,"t":"2024-10-31T04:00:00Z","v":309780,"vw":23.73976},{"c":24.01,"h":24.89,"l":23.4359,"n":6065,"o":24.09,"t":"2024-11-01T04:00:00Z","v":306783,"vw":24.217308},{"c":24.97,"h":25.3588,"l":23.295,"n":6065,"o":23.87,"t":"2024-11-04T05:00:00Z","v":388784,"vw":24.610101},{"c":25.19,"h":25.9999,"l":24.31,"n":6315,"o":25.09,"t":"2024-11-05T05:00:00Z","v":487900,"vw":25.05288},{"c":23.77,"h":28.09,"l":23.67,"n":7703,"o":25.81,"t":"2024-11-06T05:00:00Z","v":371258,"vw":24.657902},{"c":23.6,"h":25.09,"l":23.27,"n":4767,"o":23.77,"t":"2024-11-07T05:00:00Z","v":193351,"vw":23.868587},{"c":23.82,"h":24.7,"l":23.16,"n":2965,"o":23.59,"t":"2024-11-08T05:00:00Z","v":178233,"vw":23.812238},{"c":24.11,"h":24.585,"l":23.36,"n":3379,"o":24.1,"t":"2024-11-11T05:00:00Z","v":148530,"vw":23.923533},{"c":22.35,"h":24.15,"l":22.1,"n":4651,"o":23.91,"t":"2024-11-12T05:00:00Z","v":238795,"vw":22.772516},{"c":22,"h":23.17,"l":21.8201,"n":4522,"o":22.35,"t":"2024-11-13T05:00:00Z","v":268955,"vw":22.157595},{"c":22.25,"h":23.15,"l":21.59,"n":6649,"o":21.8,"t":"2024-11-14T05:00:00Z","v":163282,"vw":22.503116},{"c":20.17,"h":24.09,"l":19.95,"n":8762,"o":22.22,"t":"2024-11-15T05:00:00Z","v":460151,"vw":21.295698},{"c":19.195,"h":21.19,"l":18.73,"n":6689,"o":19.74,"t":"2024-11-18T05:00:00Z","v":368995,"vw":19.217153},{"c":19.32,"h":19.7789,"l":18.77,"n":4820,"o":19.13,"t":"2024-11-19T05:00:00Z","v":494217,"vw":19.237766},{"c":18.38,"h":20.79,"l":17.6175,"n":5359,"o":19.23,"t":"2024-11-20T05:00:00Z","v":361894,"vw":18.238031},{"c":17.77,"h":18.83,"l":17.41,"n":7260,"o":18.41,"t":"2024-11-21T05:00:00Z","v":560410,"vw":18.143209},{"c":18.09,"h":18.72,"l":17.51,"n":4452,"o":17.51,"t":"2024-11-22T05:00:00Z","v":542930,"vw":18.415401},{"c":18.25,"h":19.14,"l":17.7,"n":6054,"o":18.23,"t":"2024-11-25T05:00:00Z","v":382452,"vw":18.52693},{"c":20.45,"h":20.61,"l":17.84,"n":4894,"o":18.13,"t":"2024-11-26T05:00:00Z","v":245561,"vw":19.563382},{"c":20.96,"h":21.5,"l":19.66,"n":4498,"o":20.42,"t":"2024-11-27T05:00:00Z","v":185205,"vw":20.960477},{"c":20.79,"h":22.2,"l":20.4,"n":3247,"o":21,"t":"2024-11-29T05:00:00Z","v":189395,"vw":21.131112},{"c":20.01,"h":21.755,"l":19.935,"n":7192,"o":20.85,"t":"2024-12-02T05:00:00Z","v":283364,"vw":20.361081},{"c":19.2,"h":20.5,"l":18.76,"n":5770,"o":19.92,"t":"2024-12-03T05:00:00Z","v":236299,"vw":19.274628},{"c":19.95,"h":20.66,"l":19.06,"n":8077,"o":19.06,"t":"2024-12-04T05:00:00Z","v":372630,"vw":20.014027},{"c":19.54,"h":21.11,"l":18.945,"n":5805,"o":19.5,"t":"2024-12-05T05:00:00Z","v":220374,"vw":19.742694},{"c":21.1,"h":21.54,"l":19.3475,"n":8091,"o":19.46,"t":"2024-12-06T05:00:00Z","v":307299,"vw":21.002394},{"c":21.14,"h":22.675,"l":20.61,"n":9293,"o":21.49,"t":"2024-12-09T05:00:00Z","v":375796,"vw":21.255759},{"c":19.3,"h":21.93,"l":18.95,"n":9299,"o":21.18,"t":"2024-12-10T05:00:00Z","v":424995,"vw":19.798097},{"c":19.92,"h":20.44,"l":18.89,"n":8111,"o":19.11,"t":"2024-12-11T05:00:00Z","v":413470,"vw":19.617505},{"c":18.045,"h":20.7087,"l":18,"n":8276,"o":19.61,"t":"2024-12-12T05:00:00Z","v":367082,"vw":18.819567},{"c":17.5,"h":19.005,"l":17.301,"n":6045,"o":17.99,"t":"2024-12-13T05:00:00Z","v":312508,"vw":17.608302},{"c":17.41,"h":18.775,"l":17.18,"n":7426,"o":17.46,"t":"2024-12-16T05:00:00Z","v":454225,"vw":17.544348},{"c":18.15,"h":18.41,"l":17,"n":6779,"o":17.2,"t":"2024-12-17T05:00:00Z","v":555995,"vw":17.900408},{"c":16.34,"h":18.1475,"l":16.1,"n":7024,"o":18,"t":"2024-12-18T05:00:00Z","v":470590,"vw":16.65295},{"c":16.6,"h":17.34,"l":16.25,"n":9978,"o":16.4,"t":"2024-12-19T05:00:00Z","v":1258449,"vw":16.621128},{"c":17.59,"h":18.08,"l":16.01,"n":13000,"o":16.01,"t":"2024-12-20T05:00:00Z","v":4286217,"vw":17.567605},{"c":18.75,"h":19.28,"l":17.32,"n":7914,"o":17.32,"t":"2024-12-23T05:00:00Z","v":393799,"vw":18.748427},{"c":19.12,"h":19.12,"l":18,"n":5216,"o":18.67,"t":"2024-12-24T05:00:00Z","v":227946,"vw":18.729798},{"c":19.12,"h":19.75,"l":18.96,"n":6531,"o":19.02,"t":"2024-12-26T05:00:00Z","v":250199,"vw":19.279677},{"c":18.27,"h":19.22,"l":17.875,"n":6741,"o":18.94,"t":"2024-12-27T05:00:00Z","v":283669,"vw":18.50763},{"c":17,"h":18.22,"l":16.51,"n":4223,"o":18.03,"t":"2024-12-30T05:00:00Z","v":261458,"vw":17.316018},{"c":17.42,"h":17.5,"l":16.445,"n":3573,"o":17.24,"t":"2024-12-31T05:00:00Z","v":222275,"vw":17.230578},{"c":16.925,"h":17.56,"l":16.82,"n":7124,"o":17.47,"t":"2025-01-02T05:00:00Z","v":483662,"vw":17.080297},{"c":16.69,"h":17.03,"l":16.03,"n":6733,"o":16.89,"t":"2025-01-03T05:00:00Z","v":435644,"vw":16.618523},{"c":15.59,"h":17.39,"l":15.54,"n":6178,"o":16.68,"t":"2025-01-06T05:00:00Z","v":431330,"vw":15.803659},{"c":15.75,"h":16.33,"l":15.44,"n":5137,"o":15.64,"t":"2025-01-07T05:00:00Z","v":293521,"vw":15.769438},{"c":15.25,"h":15.975,"l":15.15,"n":4100,"o":15.61,"t":"2025-01-08T05:00:00Z","v":220821,"vw":15.393301},{"c":14.38,"h":15.72,"l":14.13,"n":5929,"o":15,"t":"2025-01-10T05:00:00Z","v":556475,"vw":14.920456},{"c":12.99,"h":14.85,"l":12.782,"n":6119,"o":14.2,"t":"2025-01-13T05:00:00Z","v":299956,"vw":13.041459},{"c":12.835,"h":13.44,"l":12.33,"n":6500,"o":13.03,"t":"2025-01-14T05:00:00Z","v":458940,"vw":12.664358},{"c":12.92,"h":13.965,"l":12.8,"n":7437,"o":13.23,"t":"2025-01-15T05:00:00Z","v":406890,"vw":13.118929},{"c":11.88,"h":13.45,"l":11.5575,"n":6676,"o":12.85,"t":"2025-01-16T05:00:00Z","v":599028,"vw":12.251479},{"c":12.11,"h":12.23,"l":11.56,"n":3890,"o":12.01,"t":"2025-01-17T05:00:00Z","v":234941,"vw":11.893718},{"c":12.08,"h":12.485,"l":11.685,"n":6048,"o":12.19,"t":"2025-01-21T05:00:00Z","v":351641,"vw":12.107467},{"c":11.92,"h":12.1,"l":11.51,"n":5410,"o":11.96,"t":"2025-01-22T05:00:00Z","v":292902,"vw":11.853013},{"c":11.97,"h":12.12,"l":11.51,"n":4955,"o":11.86,"t":"2025-01-23T05:00:00Z","v":278062,"vw":11.884211},{"c":11.605,"h":12.36,"l":11.55,"n":5184,"o":12.03,"t":"2025-01-24T05:00:00Z","v":325302,"vw":11.790751},{"c":11.65,"h":12.11,"l":11.43,"n":3970,"o":12.03,"t":"2025-01-27T05:00:00Z","v":251118,"vw":11.820989},{"c":11.98,"h":12.6,"l":11.1,"n":6148,"o":11.55,"t":"2025-01-28T05:00:00Z","v":834776,"vw":11.745932},{"c":11.76,"h":12.3999,"l":11.66,"n":5963,"o":11.91,"t":"2025-01-29T05:00:00Z","v":294243,"vw":11.924871},{"c":12.91,"h":13.09,"l":11.78,"n":5582,"o":11.78,"t":"2025-01-30T05:00:00Z","v":543565,"vw":12.4368},{"c":12.62,"h":13.38,"l":12.51,"n":5529,"o":12.88,"t":"2025-01-31T05:00:00Z","v":488271,"vw":12.872433},{"c":12.3,"h":13.6,"l":12.02,"n":3103,"o":12.09,"t":"2025-02-03T05:00:00Z","v":235618,"vw":12.468825},{"c":12.24,"h":12.54,"l":11.76,"n":3571,"o":12.21,"t":"2025-02-04T05:00:00Z","v":175036,"vw":12.17557},{"c":12.72,"h":12.965,"l":12.27,"n":3989,"o":12.32,"t":"2025-02-05T05:00:00Z","v":225159,"vw":12.684538},{"c":12.6,"h":13.91,"l":12.2801,"n":3620,"o":13.84,"t":"2025-02-06T05:00:00Z","v":201799,"vw":12.750082},{"c":12.13,"h":12.99,"l":11.8517,"n":2471,"o":12.57,"t":"2025-02-07T05:00:00Z","v":252126,"vw":12.142611},{"c":13,"h":13.09,"l":12.07,"n":4567,"o":12.07,"t":"2025-02-10T05:00:00Z","v":415233,"vw":12.839105},{"c":13.02,"h":13.17,"l":11.64,"n":7373,"o":13.17,"t":"2025-02-11T05:00:00Z","v":469550,"vw":12.590485},{"c":13.22,"h":13.57,"l":12.605,"n":3110,"o":12.82,"t":"2025-02-12T05:00:00Z","v":161491,"vw":13.220244},{"c":13.12,"h":13.41,"l":12.5,"n":3223,"o":13.41,"t":"2025-02-13T05:00:00Z","v":162784,"vw":13.07413},{"c":13.48,"h":13.95,"l":13.25,"n":2704,"o":13.3,"t":"2025-02-14T05:00:00Z","v":180535,"vw":13.540705},{"c":13.09,"h":14.42,"l":12.38,"n":5452,"o":13.58,"t":"2025-02-18T05:00:00Z","v":374055,"vw":12.930944},{"c":13.16,"h":13.395,"l":12.865,"n":2620,"o":12.91,"t":"2025-02-19T05:00:00Z","v":283736,"vw":13.079068},{"c":13.82,"h":13.83,"l":12.96,"n":4174,"o":13.16,"t":"2025-02-20T05:00:00Z","v":316885,"vw":13.490147},{"c":13,"h":14.13,"l":12.69,"n":4951,"o":14.01,"t":"2025-02-21T05:00:00Z","v":352032,"vw":13.060562},{"c":12.98,"h":13.695,"l":12.33,"n":7881,"o":12.94,"t":"2025-02-24T05:00:00Z","v":735714,"vw":12.765686},{"c":12.45,"h":14.1492,"l":11.94,"n":7079,"o":13.03,"t":"2025-02-25T05:00:00Z","v":934180,"vw":12.469366},{"c":12.33,"h":13.166,"l":12.11,"n":3740,"o":12.31,"t":"2025-02-26T05:00:00Z","v":259022,"vw":12.530884},{"c":12.36,"h":12.63,"l":11.765,"n":2991,"o":12.32,"t":"2025-02-27T05:00:00Z","v":177525,"vw":12.336795},{"c":13.3,"h":13.5,"l":12.105,"n":4088,"o":12.28,"t":"2025-02-28T05:00:00Z","v":251046,"vw":13.055907},{"c":12.7,"h":13.335,"l":12.09,"n":6007,"o":13.3,"t":"2025-03-03T05:00:00Z","v":340133,"vw":12.534432},{"c":13.67,"h":13.73,"l":12.11,"n":6179,"o":12.4,"t":"2025-03-04T05:00:00Z","v":343327,"vw":13.254675},{"c":14.88,"h":14.93,"l":12.81,"n":4113,"o":13.8,"t":"2025-03-05T05:00:00Z","v":344179,"vw":14.350537},{"c":15.75,"h":15.83,"l":14.25,"n":6265,"o":14.67,"t":"2025-03-06T05:00:00Z","v":516868,"vw":15.462908},{"c":16.55,"h":16.68,"l":15.525,"n":8362,"o":15.58,"t":"2025-03-07T05:00:00Z","v":704043,"vw":16.42673},{"c":15.36,"h":16.59,"l":15.11,"n":5864,"o":16.45,"t":"2025-03-10T04:00:00Z","v":456287,"vw":15.665705},{"c":14.5,"h":15.82,"l":14.14,"n":6940,"o":15.4,"t":"2025-03-11T04:00:00Z","v":459116,"vw":14.580144},{"c":13.01,"h":14.83,"l":12.455,"n":10842,"o":14.46,"t":"2025-03-12T04:00:00Z","v":2804583,"vw":13.122243},{"c":13.35,"h":13.42,"l":12.04,"n":7209,"o":12.9,"t":"2025-03-13T04:00:00Z","v":715805,"vw":12.93813},{"c":12.42,"h":14.04,"l":12.01,"n":8852,"o":13.49,"t":"2025-03-14T04:00:00Z","v":746322,"vw":12.858316},{"c":13.5,"h":13.685,"l":12.03,"n":6520,"o":12.03,"t":"2025-03-17T04:00:00Z","v":498497,"vw":13.031685},{"c":12.44,"h":13.47,"l":12.33,"n":6072,"o":13.35,"t":"2025-03-18T04:00:00Z","v":482651,"vw":12.62578},{"c":12.4,"h":12.86,"l":11.94,"n":5863,"o":12.31,"t":"2025-03-19T04:00:00Z","v":470853,"vw":12.29877},{"c":13.09,"h":13.32,"l":12.39,"n":5442,"o":12.39,"t":"2025-03-20T04:00:00Z","v":377264,"vw":12.996284},{"c":13.24,"h":13.435,"l":12.68,"n":4236,"o":12.93,"t":"2025-03-21T04:00:00Z","v":478073,"vw":13.201221},{"c":13.8,"h":13.88,"l":12.67,"n":4308,"o":13.34,"t":"2025-03-24T04:00:00Z","v":280899,"vw":13.477981},{"c":13.03,"h":14.28,"l":12.78,"n":7442,"o":13.86,"t":"2025-03-25T04:00:00Z","v":1375952,"vw":13.071299},{"c":13.1,"h":13.24,"l":12.56,"n":4894,"o":13.04,"t":"2025-03-26T04:00:00Z","v":261076,"vw":13.013981},{"c":13.4,"h":13.89,"l":12.72,"n":6152,"o":13.26,"t":"2025-03-27T04:00:00Z","v":333682,"vw":13.291413},{"c":13.4,"h":14.3875,"l":13.03,"n":5335,"o":13.39,"t":"2025-03-28T04:00:00Z","v":310531,"vw":13.502046},{"c":13.03,"h":13.8499,"l":12.52,"n":7719,"o":12.99,"t":"2025-03-31T04:00:00Z","v":559519,"vw":12.99078},{"c":12.66,"h":12.97,"l":12.22,"n":6809,"o":12.65,"t":"2025-04-01T04:00:00Z","v":529865,"vw":12.610598},{"c":13.26,"h":13.71,"l":12.04,"n":5480,"o":12.53,"t":"2025-04-02T04:00:00Z","v":502023,"vw":12.941242},{"c":11.83,"h":12.8,"l":11.64,"n":7056,"o":12.52,"t":"2025-04-03T04:00:00Z","v":662788,"vw":12.005247},{"c":10.57,"h":12.24,"l":10.52,"n":6852,"o":11.37,"t":"2025-04-04T04:00:00Z","v":511872,"vw":10.95256},{"c":9.51,"h":10.56,"l":9.0208,"n":6051,"o":10.24,"t":"2025-04-07T04:00:00Z","v":487784,"vw":9.598061},{"c":9.37,"h":11,"l":9.2275,"n":7723,"o":10.08,"t":"2025-04-08T04:00:00Z","v":661873,"vw":9.843503},{"c":10.4,"h":10.87,"l":8.91,"n":8080,"o":9.05,"t":"2025-04-09T04:00:00Z","v":592033,"vw":10.095463},{"c":10.15,"h":10.93,"l":9.73,"n":6458,"o":10.07,"t":"2025-04-10T04:00:00Z","v":402067,"vw":10.055142},{"c":10.77,"h":11.025,"l":9.05,"n":5715,"o":10.14,"t":"2025-04-11T04:00:00Z","v":361501,"vw":10.523378},{"c":11.38,"h":11.66,"l":10.69,"n":4902,"o":11.05,"t":"2025-04-14T04:00:00Z","v":557547,"vw":11.337637},{"c":11.45,"h":11.95,"l":11.09,"n":6211,"o":11.28,"t":"2025-04-15T04:00:00Z","v":292742,"vw":11.447074},{"c":11.76,"h":11.9939,"l":11,"n":6112,"o":11.44,"t":"2025-04-16T04:00:00Z","v":649599,"vw":11.619199},{"c":12.16,"h":12.23,"l":10.55,"n":7195,"o":11.21,"t":"2025-04-17T04:00:00Z","v":521081,"vw":11.782964},{"c":12.65,"h":13.31,"l":11.4109,"n":6992,"o":11.72,"t":"2025-04-21T04:00:00Z","v":470246,"vw":12.681806},{"c":13.82,"h":13.83,"l":12.255,"n":6668,"o":12.81,"t":"2025-04-22T04:00:00Z","v":370498,"vw":13.416773},{"c":15.51,"h":16.22,"l":13.66,"n":11679,"o":14.1,"t":"2025-04-23T04:00:00Z","v":1175828,"vw":15.348122},{"c":15.63,"h":15.785,"l":14.5801,"n":5491,"o":15.36,"t":"2025-04-24T04:00:00Z","v":297389,"vw":15.474153},{"c":14.54,"h":15.6,"l":14.41,"n":7640,"o":14.96,"t":"2025-04-25T04:00:00Z","v":593665,"vw":14.829017},{"c":14.81,"h":15.08,"l":13.9064,"n":7215,"o":14.56,"t":"2025-04-28T04:00:00Z","v":596265,"vw":14.769183},{"c":14.88,"h":15.31,"l":13.8,"n":7934,"o":14.71,"t":"2025-04-29T04:00:00Z","v":465331,"vw":14.767956},{"c":14.37,"h":15.335,"l":13.28,"n":8186,"o":14.51,"t":"2025-04-30T04:00:00Z","v":584055,"vw":14.573347},{"c":14.71,"h":14.83,"l":13.91,"n":6813,"o":14.66,"t":"2025-05-01T04:00:00Z","v":799661,"vw":14.430524},{"c":14.5,"h":15.61,"l":14.48,"n":8082,"o":14.84,"t":"2025-05-02T04:00:00Z","v":728148,"vw":15.030188},{"c":14,"h":14.4,"l":13.76,"n":7991,"o":14.12,"t":"2025-05-05T04:00:00Z","v":514336,"vw":14.095578},{"c":12.67,"h":14.17,"l":12.42,"n":8229,"o":13.94,"t":"2025-05-06T04:00:00Z","v":991547,"vw":13.003399},{"c":11.89,"h":13.265,"l":11.59,"n":6359,"o":12.6,"t":"2025-05-07T04:00:00Z","v":802802,"vw":12.049469},{"c":13.13,"h":13.38,"l":11.79,"n":7587,"o":11.89,"t":"2025-05-08T04:00:00Z","v":444218,"vw":12.930079},{"c":12.97,"h":13.61,"l":12.695,"n":6647,"o":13.11,"t":"2025-05-09T04:00:00Z","v":729786,"vw":12.949904},{"c":14.19,"h":14.49,"l":13.14,"n":7618,"o":13.76,"t":"2025-05-12T04:00:00Z","v":567901,"vw":13.83388},{"c":13.04,"h":14.985,"l":12.69,"n":10170,"o":14.19,"t":"2025-05-13T04:00:00Z","v":866571,"vw":13.25463},{"c":13.7,"h":14.01,"l":13.12,"n":5376,"o":13.2,"t":"2025-05-14T04:00:00Z","v":307664,"vw":13.687532},{"c":14.47,"h":14.5,"l":13.205,"n":5384,"o":13.72,"t":"2025-05-15T04:00:00Z","v":291773,"vw":14.03034},{"c":14.47,"h":15.3,"l":13.4148,"n":7918,"o":13.77,"t":"2025-05-16T04:00:00Z","v":594520,"vw":14.608615},{"c":15.21,"h":15.46,"l":13.48,"n":5977,"o":14.15,"t":"2025-05-19T04:00:00Z","v":431043,"vw":14.935279},{"c":15.04,"h":15.7702,"l":14.7701,"n":10018,"o":15.31,"t":"2025-05-20T04:00:00Z","v":1133887,"vw":15.312115},{"c":14.59,"h":15.725,"l":14.255,"n":6210,"o":14.8,"t":"2025-05-21T04:00:00Z","v":403827,"vw":15.004019},{"c":15.66,"h":15.69,"l":13.7,"n":11573,"o":14.49,"t":"2025-05-22T04:00:00Z","v":966714,"vw":14.944245},{"c":9.27,"h":11.7,"l":7.8,"n":54272,"o":11.65,"t":"2025-05-23T04:00:00Z","v":7213720,"vw":8.813357},{"c":9.98,"h":10.01,"l":9.01,"n":19087,"o":9.4,"t":"2025-05-27T04:00:00Z","v":2039458,"vw":9.478535},{"c":9.46,"h":10.3,"l":9.45,"n":8136,"o":9.98,"t":"2025-05-28T04:00:00Z","v":790291,"vw":9.835609},{"c":9.44,"h":9.93,"l":8.94,"n":9616,"o":9.56,"t":"2025-05-29T04:00:00Z","v":1052184,"vw":9.500326},{"c":9.25,"h":9.4653,"l":8.98,"n":9071,"o":9.33,"t":"2025-05-30T04:00:00Z","v":634055,"vw":9.232662},{"c":9.9,"h":10.32,"l":9.303,"n":18085,"o":9.45,"t":"2025-06-02T04:00:00Z","v":2057726,"vw":9.889154},{"c":11.01,"h":11.21,"l":9.7053,"n":19404,"o":9.98,"t":"2025-06-03T04:00:00Z","v":3058206,"vw":10.751103},{"c":11.16,"h":12.08,"l":10.8,"n":17955,"o":11.01,"t":"2025-06-04T04:00:00Z","v":2275042,"vw":11.500119},{"c":11.03,"h":11.35,"l":10.5,"n":10553,"o":11.13,"t":"2025-06-05T04:00:00Z","v":1224643,"vw":11.016281},{"c":11.5,"h":11.835,"l":10.365,"n":13435,"o":11.2,"t":"2025-06-06T04:00:00Z","v":1125077,"vw":11.449495},{"c":11.48,"h":11.745,"l":11.145,"n":8522,"o":11.7,"t":"2025-06-09T04:00:00Z","v":749348,"vw":11.462133},{"c":12.58,"h":12.72,"l":11.59,"n":7931,"o":11.59,"t":"2025-06-10T04:00:00Z","v":577463,"vw":12.305099},{"c":11.88,"h":12.74,"l":11.76,"n":7708,"o":12.68,"t":"2025-06-11T04:00:00Z","v":516699,"vw":12.174605},{"c":11.57,"h":12.05,"l":11.3841,"n":7488,"o":11.58,"t":"2025-06-12T04:00:00Z","v":472984,"vw":11.638497},{"c":10.84,"h":11.57,"l":10.73,"n":8206,"o":11.19,"t":"2025-06-13T04:00:00Z","v":443529,"vw":11.046707},{"c":10,"h":11.06,"l":9.94,"n":7541,"o":10.92,"t":"2025-06-16T04:00:00Z","v":544973,"vw":10.216542},{"c":9.67,"h":10.81,"l":9.62,"n":7350,"o":10.07,"t":"2025-06-17T04:00:00Z","v":621496,"vw":9.824082},{"c":9.43,"h":9.83,"l":9.29,"n":12039,"o":9.61,"t":"2025-06-18T04:00:00Z","v":726802,"vw":9.462345},{"c":9.32,"h":9.7779,"l":9.08,"n":6451,"o":9.55,"t":"2025-06-20T04:00:00Z","v":583804,"vw":9.322007},{"c":9.18,"h":9.504,"l":9.05,"n":7276,"o":9.31,"t":"2025-06-23T04:00:00Z","v":509407,"vw":9.212891},{"c":9.51,"h":9.745,"l":9.09,"n":6951,"o":9.29,"t":"2025-06-24T04:00:00Z","v":653468,"vw":9.470305},{"c":8.94,"h":9.8,"l":8.86,"n":8428,"o":9.46,"t":"2025-06-25T04:00:00Z","v":872155,"vw":9.097537},{"c":8.81,"h":9.28,"l":8.48,"n":9156,"o":8.95,"t":"2025-06-26T04:00:00Z","v":1046710,"vw":8.902493},{"c":8.71,"h":9.015,"l":8.66,"n":8118,"o":8.79,"t":"2025-06-27T04:00:00Z","v":2699095,"vw":8.724317},{"c":9.29,"h":9.42,"l":8.575,"n":10252,"o":8.68,"t":"2025-06-30T04:00:00Z","v":1065701,"vw":9.056363},{"c":9.46,"h":9.68,"l":8.82,"n":8060,"o":9.24,"t":"2025-07-01T04:00:00Z","v":1096804,"vw":9.295434},{"c":9.2,"h":10.02,"l":9.2,"n":6590,"o":9.51,"t":"2025-07-02T04:00:00Z","v":493453,"vw":9.422748},{"c":9.03,"h":9.43,"l":8.845,"n":3904,"o":9.28,"t":"2025-07-03T04:00:00Z","v":248783,"vw":9.035303},{"c":9.01,"h":9.21,"l":8.74,"n":6186,"o":8.94,"t":"2025-07-07T04:00:00Z","v":385690,"vw":8.933384},{"c":9.26,"h":9.31,"l":8.98,"n":4921,"o":9.08,"t":"2025-07-08T04:00:00Z","v":304532,"vw":9.197648},{"c":9.67,"h":9.93,"l":9.3,"n":5798,"o":9.31,"t":"2025-07-09T04:00:00Z","v":363789,"vw":9.668923},{"c":9.92,"h":9.94,"l":9.51,"n":4306,"o":9.59,"t":"2025-07-10T04:00:00Z","v":290640,"vw":9.783816},{"c":9.71,"h":9.85,"l":9.465,"n":4949,"o":9.63,"t":"2025-07-11T04:00:00Z","v":259806,"vw":9.658577},{"c":10.18,"h":10.6199,"l":9.59,"n":7119,"o":9.59,"t":"2025-07-14T04:00:00Z","v":606966,"vw":10.268804},{"c":10.23,"h":10.61,"l":10.03,"n":7078,"o":10.26,"t":"2025-07-15T04:00:00Z","v":406626,"vw":10.257336},{"c":10.79,"h":10.85,"l":10.31,"n":6178,"o":10.34,"t":"2025-07-16T04:00:00Z","v":331357,"vw":10.680337},{"c":11.65,"h":12.13,"l":10.81,"n":9525,"o":10.81,"t":"2025-07-17T04:00:00Z","v":564038,"vw":11.699006},{"c":10.93,"h":11.8345,"l":10.865,"n":6969,"o":11.61,"t":"2025-07-18T04:00:00Z","v":345269,"vw":11.243111},{"c":11.24,"h":11.41,"l":10.94,"n":5438,"o":10.94,"t":"2025-07-21T04:00:00Z","v":274533,"vw":11.199746},{"c":11.45,"h":11.515,"l":11.185,"n":4112,"o":11.26,"t":"2025-07-22T04:00:00Z","v":196375,"vw":11.382356},{"c":11.79,"h":12.055,"l":11.41,"n":8036,"o":11.55,"t":"2025-07-23T04:00:00Z","v":272481,"vw":11.762944},{"c":11.93,"h":12.03,"l":11.535,"n":5223,"o":11.7,"t":"2025-07-24T04:00:00Z","v":250338,"vw":11.851192},{"c":11.75,"h":12.01,"l":11.69,"n":3765,"o":11.9,"t":"2025-07-25T04:00:00Z","v":204552,"vw":11.822364},{"c":11.81,"h":11.94,"l":11.63,"n":4472,"o":11.86,"t":"2025-07-28T04:00:00Z","v":225345,"vw":11.809167},{"c":11.49,"h":11.86,"l":11.285,"n":4157,"o":11.86,"t":"2025-07-29T04:00:00Z","v":244650,"vw":11.523642},{"c":11.6,"h":11.94,"l":11.285,"n":5469,"o":11.64,"t":"2025-07-30T04:00:00Z","v":271282,"vw":11.663034},{"c":11.11,"h":11.85,"l":11.09,"n":5895,"o":11.5,"t":"2025-07-31T04:00:00Z","v":387221,"vw":11.300088},{"c":10.53,"h":11.165,"l":10.5,"n":7683,"o":10.9,"t":"2025-08-01T04:00:00Z","v":409868,"vw":10.717485},{"c":11.12,"h":11.13,"l":10.4,"n":5481,"o":10.58,"t":"2025-08-04T04:00:00Z","v":541413,"vw":10.598271},{"c":11.36,"h":11.41,"l":11.03,"n":5575,"o":11.37,"t":"2025-08-05T04:00:00Z","v":243508,"vw":11.254774},{"c":10.44,"h":11.505,"l":10.22,"n":5920,"o":11.31,"t":"2025-08-06T04:00:00Z","v":259998,"vw":10.629763},{"c":10.2,"h":10.41,"l":9.83,"n":5396,"o":10.41,"t":"2025-08-07T04:00:00Z","v":238403,"vw":10.132109},{"c":10.2,"h":10.31,"l":9.9078,"n":6482,"o":10.26,"t":"2025-08-08T04:00:00Z","v":194114,"vw":10.134712},{"c":9.99,"h":10.2,"l":9.57,"n":5243,"o":10.2,"t":"2025-08-11T04:00:00Z","v":300019,"vw":9.818476},{"c":10.47,"h":10.77,"l":9.6665,"n":9383,"o":9.73,"t":"2025-08-12T04:00:00Z","v":471292,"vw":10.348558},{"c":11.33,"h":11.4515,"l":10.575,"n":7235,"o":10.63,"t":"2025-08-13T04:00:00Z","v":275938,"vw":11.267197},{"c":11.41,"h":11.545,"l":10.854,"n":4496,"o":11.11,"t":"2025-08-14T04:00:00Z","v":378129,"vw":11.413793},{"c":11.64,"h":11.69,"l":11.2,"n":3436,"o":11.54,"t":"2025-08-15T04:00:00Z","v":184203,"vw":11.541698},{"c":11.47,"h":11.96,"l":11.46,"n":3089,"o":11.67,"t":"2025-08-18T04:00:00Z","v":172846,"vw":11.625655},{"c":11.51,"h":11.85,"l":11.32,"n":4512,"o":11.78,"t":"2025-08-19T04:00:00Z","v":227636,"vw":11.522505},{"c":10.96,"h":11.47,"l":10.79,"n":4882,"o":11.44,"t":"2025-08-20T04:00:00Z","v":541227,"vw":11.003229},{"c":11.63,"h":11.72,"l":10.64,"n":5848,"o":10.86,"t":"2025-08-21T04:00:00Z","v":351611,"vw":11.317046},{"c":11.84,"h":12.23,"l":11.53,"n":5858,"o":11.63,"t":"2025-08-22T04:00:00Z","v":267843,"vw":11.928877},{"c":11.32,"h":11.8381,"l":11.22,"n":3561,"o":11.81,"t":"2025-08-25T04:00:00Z","v":140218,"vw":11.415597},{"c":12.04,"h":12.13,"l":11.355,"n":6263,"o":11.36,"t":"2025-08-26T04:00:00Z","v":332424,"vw":11.97265},{"c":12.02,"h":12.25,"l":11.965,"n":3683,"o":11.99,"t":"2025-08-27T04:00:00Z","v":321407,"vw":12.120095},{"c":11.91,"h":12.3,"l":11.87,"n":4591,"o":12.23,"t":"2025-08-28T04:00:00Z","v":244362,"vw":12.083048},{"c":11.94,"h":12.005,"l":11.6,"n":4171,"o":11.93,"t":"2025-08-29T04:00:00Z","v":189255,"vw":11.87766},{"c":11.9,"h":12.02,"l":11.475,"n":6681,"o":11.88,"t":"2025-09-02T04:00:00Z","v":378840,"vw":11.83146},{"c":12,"h":12.185,"l":11.58,"n":5547,"o":11.81,"t":"2025-09-03T04:00:00Z","v":291560,"vw":11.983696},{"c":12.06,"h":12.125,"l":11.565,"n":5543,"o":11.98,"t":"2025-09-04T04:00:00Z","v":199255,"vw":11.929734},{"c":12.06,"h":12.33,"l":11.7,"n":7472,"o":12.1,"t":"2025-09-05T04:00:00Z","v":359671,"vw":12.043311},{"c":12.29,"h":12.39,"l":11.89,"n":7921,"o":12.12,"t":"2025-09-08T04:00:00Z","v":436720,"vw":12.189623},{"c":12.46,"h":12.55,"l":12.13,"n":5645,"o":12.28,"t":"2025-09-09T04:00:00Z","v":178291,"vw":12.432771},{"c":11.93,"h":12.48,"l":11.905,"n":6970,"o":12.45,"t":"2025-09-10T04:00:00Z","v":311171,"vw":12.091831},{"c":11.98,"h":12.09,"l":11.58,"n":4619,"o":11.9,"t":"2025-09-11T04:00:00Z","v":218623,"vw":11.897158},{"c":11.62,"h":12.095,"l":11.61,"n":3804,"o":11.98,"t":"2025-09-12T04:00:00Z","v":172780,"vw":11.72791},{"c":11.38,"h":11.785,"l":11.33,"n":6742,"o":11.7,"t":"2025-09-15T04:00:00Z","v":284445,"vw":11.485216},{"c":11.25,"h":11.65,"l":11.19,"n":6191,"o":11.37,"t":"2025-09-16T04:00:00Z","v":225284,"vw":11.378632},{"c":10.97,"h":11.55,"l":10.81,"n":5789,"o":11.3,"t":"2025-09-17T04:00:00Z","v":262534,"vw":11.104911},{"c":11.06,"h":11.26,"l":10.93,"n":6947,"o":11.01,"t":"2025-09-18T04:00:00Z","v":334195,"vw":11.089095},{"c":10.44,"h":10.95,"l":10.3,"n":7744,"o":10.95,"t":"2025-09-19T04:00:00Z","v":1312633,"vw":10.479496},{"c":10.75,"h":10.89,"l":10.295,"n":7401,"o":10.46,"t":"2025-09-22T04:00:00Z","v":263145,"vw":10.6865},{"c":10.5,"h":10.84,"l":10.45,"n":7132,"o":10.78,"t":"2025-09-23T04:00:00Z","v":296735,"vw":10.588543},{"c":11.19,"h":11.455,"l":10.51,"n":7299,"o":10.56,"t":"2025-09-24T04:00:00Z","v":735631,"vw":10.886817},{"c":10.7,"h":11.08,"l":10.6,"n":6814,"o":11.08,"t":"2025-09-25T04:00:00Z","v":368754,"vw":10.766042},{"c":11.71,"h":12.19,"l":10.48,"n":9586,"o":10.68,"t":"2025-09-26T04:00:00Z","v":756816,"vw":11.384023},{"c":13.87,"h":15.3,"l":11.81,"n":27643,"o":12.08,"t":"2025-09-29T04:00:00Z","v":2201083,"vw":14.277193},{"c":15.79,"h":15.83,"l":13.59,"n":13132,"o":13.73,"t":"2025-09-30T04:00:00Z","v":956178,"vw":15.228855},{"c":16.61,"h":17.38,"l":15.5501,"n":11978,"o":15.69,"t":"2025-10-01T04:00:00Z","v":776760,"vw":16.728753},{"c":16.71,"h":17.18,"l":16.455,"n":10693,"o":16.64,"t":"2025-10-02T04:00:00Z","v":685255,"vw":16.733696},{"c":17.04,"h":17.85,"l":16.4209,"n":8058,"o":16.71,"t":"2025-10-03T04:00:00Z","v":429204,"vw":17.342058},{"c":18.03,"h":18.26,"l":16.69,"n":13188,"o":17.04,"t":"2025-10-06T04:00:00Z","v":825981,"vw":17.861798},{"c":18.17,"h":18.43,"l":17.67,"n":10816,"o":18,"t":"2025-10-07T04:00:00Z","v":611038,"vw":18.098012},{"c":18,"h":18.39,"l":17.67,"n":8389,"o":18.17,"t":"2025-10-08T04:00:00Z","v":514631,"vw":18.029863},{"c":18.26,"h":18.49,"l":17.765,"n":8823,"o":17.89,"t":"2025-10-09T04:00:00Z","v":476056,"vw":18.152722},{"c":17.78,"h":18.43,"l":17.49,"n":7796,"o":18.43,"t":"2025-10-10T04:00:00Z","v":386878,"vw":17.84492},{"c":18.51,"h":19.71,"l":17.4563,"n":16891,"o":18.55,"t":"2025-10-13T04:00:00Z","v":949652,"vw":18.403087},{"c":17.31,"h":18.19,"l":16.46,"n":13455,"o":17.62,"t":"2025-10-14T04:00:00Z","v":908217,"vw":17.352204},{"c":18.81,"h":19,"l":17.125,"n":10854,"o":17.37,"t":"2025-10-15T04:00:00Z","v":700884,"vw":18.47476},{"c":18.68,"h":19.24,"l":18.445,"n":11046,"o":18.97,"t":"2025-10-16T04:00:00Z","v":800812,"vw":18.733084},{"c":18.25,"h":18.73,"l":17.95,"n":7863,"o":18.34,"t":"2025-10-17T04:00:00Z","v":377424,"vw":18.271773},{"c":16.26,"h":17.29,"l":14.305,"n":29061,"o":17.16,"t":"2025-10-20T04:00:00Z","v":2413795,"vw":15.535047},{"c":17.06,"h":17.4068,"l":16.31,"n":12907,"o":16.31,"t":"2025-10-21T04:00:00Z","v":978877,"vw":16.939906},{"c":16.45,"h":17.2076,"l":15.75,"n":10796,"o":17.05,"t":"2025-10-22T04:00:00Z","v":967607,"vw":16.393706},{"c":16.92,"h":17,"l":15.975,"n":8839,"o":16.44,"t":"2025-10-23T04:00:00Z","v":798308,"vw":16.713688},{"c":17.14,"h":17.47,"l":16.845,"n":8354,"o":16.98,"t":"2025-10-24T04:00:00Z","v":660677,"vw":17.174467},{"c":17,"h":17.6,"l":16.75,"n":9164,"o":17.3,"t":"2025-10-27T04:00:00Z","v":597055,"vw":17.126104},{"c":17.09,"h":17.71,"l":16.58,"n":7757,"o":17.1,"t":"2025-10-28T04:00:00Z","v":522332,"vw":17.245082},{"c":15.88,"h":17.25,"l":15.79,"n":9253,"o":17.14,"t":"2025-10-29T04:00:00Z","v":736125,"vw":16.311252},{"c":16.46,"h":16.81,"l":15.42,"n":8699,"o":15.76,"t":"2025-10-30T04:00:00Z","v":457319,"vw":16.486063},{"c":16.25,"h":16.91,"l":15.925,"n":7314,"o":16.41,"t":"2025-10-31T04:00:00Z","v":538592,"vw":16.408702},{"c":15.98,"h":16.65,"l":15.49,"n":8512,"o":16.03,"t":"2025-11-03T05:00:00Z","v":595099,"vw":15.84001},{"c":14.74,"h":16.105,"l":14.5,"n":9296,"o":15.79,"t":"2025-11-04T05:00:00Z","v":641703,"vw":14.92941},{"c":14.14,"h":14.885,"l":14.08,"n":8880,"o":14.74,"t":"2025-11-05T05:00:00Z","v":509998,"vw":14.307254},{"c":14.57,"h":14.965,"l":13.95,"n":11040,"o":14.12,"t":"2025-11-06T05:00:00Z","v":1319425,"vw":14.499214},{"c":14.64,"h":14.86,"l":13.875,"n":10205,"o":14.52,"t":"2025-11-07T05:00:00Z","v":654073,"vw":14.465529},{"c":13.93,"h":15.28,"l":13.74,"n":9326,"o":14.78,"t":"2025-11-10T05:00:00Z","v":660533,"vw":14.110322},{"c":14.73,"h":15.36,"l":13.7,"n":10926,"o":13.8,"t":"2025-11-11T05:00:00Z","v":946015,"vw":14.648552},{"c":14.91,"h":15.4,"l":14.59,"n":11363,"o":14.81,"t":"2025-11-12T05:00:00Z","v":630236,"vw":14.986353},{"c":14.26,"h":15.24,"l":13.985,"n":7958,"o":14.91,"t":"2025-11-13T05:00:00Z","v":423424,"vw":14.344267},{"c":14.78,"h":15.1,"l":14.21,"n":8812,"o":14.26,"t":"2025-11-14T05:00:00Z","v":460297,"vw":14.783078},{"c":15.05,"h":15.43,"l":14.62,"n":9942,"o":14.76,"t":"2025-11-17T05:00:00Z","v":550244,"vw":15.10923},{"c":15.57,"h":15.81,"l":14.68,"n":8000,"o":14.98,"t":"2025-11-18T05:00:00Z","v":443482,"vw":15.376766},{"c":15.18,"h":16,"l":15.145,"n":8650,"o":15.6,"t":"2025-11-19T05:00:00Z","v":577719,"vw":15.510444},{"c":16.18,"h":17.04,"l":15.07,"n":11919,"o":15.46,"t":"2025-11-20T05:00:00Z","v":811087,"vw":16.230421},{"c":18.04,"h":18.16,"l":15.83,"n":11874,"o":16.13,"t":"2025-11-21T05:00:00Z","v":779876,"vw":17.543973},{"c":18.88,"h":18.98,"l":17.855,"n":12032,"o":18.04,"t":"2025-11-24T05:00:00Z","v":1956594,"vw":18.890634},{"c":18.46,"h":19.2,"l":18.33,"n":9439,"o":18.99,"t":"2025-11-25T05:00:00Z","v":1141343,"vw":18.898157},{"c":19,"h":19,"l":18.11,"n":6303,"o":18.4,"t":"2025-11-26T05:00:00Z","v":331124,"vw":18.846156},{"c":18.56,"h":19,"l":18.25,"n":5705,"o":18.97,"t":"2025-11-28T05:00:00Z","v":256603,"vw":18.541498},{"c":17.33,"h":18.385,"l":17.28,"n":10745,"o":18.16,"t":"2025-12-01T05:00:00Z","v":570903,"vw":17.6716},{"c":17.15,"h":18,"l":16.8866,"n":9121,"o":17.45,"t":"2025-12-02T05:00:00Z","v":464064,"vw":17.244501},{"c":18.16,"h":18.21,"l":17,"n":6723,"o":17.32,"t":"2025-12-03T05:00:00Z","v":312067,"vw":17.939711},{"c":18.76,"h":18.99,"l":17.7621,"n":6308,"o":18.12,"t":"2025-12-04T05:00:00Z","v":429964,"vw":18.675223},{"c":18.2,"h":19.18,"l":18.18,"n":7820,"o":18.9,"t":"2025-12-05T05:00:00Z","v":703696,"vw":18.31799},{"c":18.89,"h":19.21,"l":18.3,"n":7541,"o":18.475,"t":"2025-12-08T05:00:00Z","v":407696,"vw":18.83927},{"c":18.72,"h":19.25,"l":18.5,"n":9511,"o":18.87,"t":"2025-12-09T05:00:00Z","v":554239,"vw":18.843499},{"c":19.11,"h":19.24,"l":18.08,"n":8772,"o":18.71,"t":"2025-12-10T05:00:00Z","v":438650,"vw":18.99339},{"c":18.85,"h":19.68,"l":18.58,"n":6695,"o":19.22,"t":"2025-12-11T05:00:00Z","v":350915,"vw":19.093558},{"c":18.48,"h":19.58,"l":18.32,"n":8824,"o":18.97,"t":"2025-12-12T05:00:00Z","v":2101133,"vw":18.687149},{"c":18.36,"h":19.17,"l":17.9,"n":11044,"o":18.7,"t":"2025-12-15T05:00:00Z","v":934030,"vw":18.488014},{"c":18.15,"h":18.73,"l":17.63,"n":9768,"o":18.37,"t":"2025-12-16T05:00:00Z","v":559497,"vw":17.963572},{"c":17.98,"h":19.1,"l":17.69,"n":9620,"o":18.1,"t":"2025-12-17T05:00:00Z","v":397096,"vw":18.003081},{"c":17.64,"h":18.5,"l":17.48,"n":9281,"o":17.6,"t":"2025-12-18T05:00:00Z","v":441567,"vw":17.747149},{"c":17.6,"h":18.38,"l":17.5,"n":8722,"o":17.8,"t":"2025-12-19T05:00:00Z","v":2762917,"vw":17.62845},{"c":18.32,"h":18.47,"l":17.83,"n":8328,"o":17.87,"t":"2025-12-22T05:00:00Z","v":630806,"vw":18.323331},{"c":17.55,"h":18.49,"l":17.43,"n":7150,"o":18.15,"t":"2025-12-23T05:00:00Z","v":378649,"vw":17.638251},{"c":17.27,"h":17.79,"l":17.246,"n":3835,"o":17.51,"t":"2025-12-24T05:00:00Z","v":221411,"vw":17.327108},{"c":16.8,"h":17.295,"l":16.71,"n":6082,"o":17.27,"t":"2025-12-26T05:00:00Z","v":275688,"vw":16.825918},{"c":16.51,"h":17.09,"l":16.4,"n":6228,"o":16.77,"t":"2025-12-29T05:00:00Z","v":356958,"vw":16.527023},{"c":16.12,"h":16.48,"l":15.9,"n":7865,"o":16.48,"t":"2025-12-30T05:00:00Z","v":398508,"vw":16.133117},{"c":16.83,"h":16.85,"l":15.931,"n":8101,"o":16.15,"t":"2025-12-31T05:00:00Z","v":352994,"vw":16.655636},{"c":16.38,"h":17,"l":16.075,"n":6074,"o":16.97,"t":"2026-01-02T05:00:00Z","v":269410,"vw":16.396746},{"c":16.11,"h":16.5,"l":15.64,"n":6485,"o":16.41,"t":"2026-01-05T05:00:00Z","v":406154,"vw":15.969828},{"c":16.19,"h":16.34,"l":15.81,"n":8824,"o":16.05,"t":"2026-01-06T05:00:00Z","v":629401,"vw":16.098932},{"c":17.17,"h":17.315,"l":16.25,"n":12934,"o":16.47,"t":"2026-01-07T05:00:00Z","v":876479,"vw":16.874538},{"c":16.56,"h":17.53,"l":16.22,"n":8060,"o":17.47,"t":"2026-01-08T05:00:00Z","v":423418,"vw":16.649915},{"c":17.95,"h":18.39,"l":16.76,"n":8862,"o":16.76,"t":"2026-01-09T05:00:00Z","v":443188,"vw":17.951709},{"c":17.43,"h":18.045,"l":16.45,"n":9368,"o":17.95,"t":"2026-01-12T05:00:00Z","v":618054,"vw":17.189696},{"c":17.53,"h":17.61,"l":16.53,"n":6888,"o":17.34,"t":"2026-01-13T05:00:00Z","v":290779,"vw":17.242929},{"c":18.02,"h":18.02,"l":17.32,"n":6513,"o":17.51,"t":"2026-01-14T05:00:00Z","v":454904,"vw":17.804963},{"c":16.69,"h":18.05,"l":16.65,"n":6806,"o":18.02,"t":"2026-01-15T05:00:00Z","v":375888,"vw":17.059311},{"c":16.75,"h":17.16,"l":16.535,"n":8834,"o":16.66,"t":"2026-01-16T05:00:00Z","v":463920,"vw":16.843661},{"c":16.72,"h":17.19,"l":15.73,"n":8944,"o":16.29,"t":"2026-01-20T05:00:00Z","v":555251,"vw":16.630237},{"c":16.97,"h":17.09,"l":16.27,"n":7047,"o":16.6,"t":"2026-01-21T05:00:00Z","v":620454,"vw":16.763106},{"c":17.59,"h":18.24,"l":16.6037,"n":7396,"o":16.97,"t":"2026-01-22T05:00:00Z","v":424983,"vw":17.734203},{"c":16.74,"h":17.96,"l":16.585,"n":6362,"o":17.48,"t":"2026-01-23T05:00:00Z","v":334296,"vw":16.970491},{"c":16.42,"h":16.96,"l":16.14,"n":10247,"o":16.63,"t":"2026-01-26T05:00:00Z","v":567617,"vw":16.549704},{"c":16.77,"h":16.79,"l":16.395,"n":5675,"o":16.47,"t":"2026-01-27T05:00:00Z","v":319703,"vw":16.657956},{"c":16.59,"h":16.865,"l":16.15,"n":5619,"o":16.84,"t":"2026-01-28T05:00:00Z","v":274874,"vw":16.519272},{"c":16.91,"h":17.41,"l":16.685,"n":5373,"o":16.92,"t":"2026-01-29T05:00:00Z","v":311894,"vw":16.972732},{"c":16.8,"h":17.16,"l":16.24,"n":5944,"o":16.8,"t":"2026-01-30T05:00:00Z","v":297445,"vw":16.754273},{"c":16.76,"h":17.42,"l":16.6075,"n":5429,"o":16.65,"t":"2026-02-02T05:00:00Z","v":274468,"vw":16.917025},{"c":17.01,"h":17.74,"l":16.68,"n":6652,"o":16.81,"t":"2026-02-03T05:00:00Z","v":370995,"vw":17.038413},{"c":16.37,"h":17.35,"l":16.08,"n":6289,"o":17.17,"t":"2026-02-04T05:00:00Z","v":367605,"vw":16.411656},{"c":15.1,"h":16.49,"l":15.02,"n":9620,"o":16.14,"t":"2026-02-05T05:00:00Z","v":461394,"vw":15.351759},{"c":15.36,"h":16.0026,"l":14.895,"n":6301,"o":15.53,"t":"2026-02-06T05:00:00Z","v":408723,"vw":15.343352},{"c":14.99,"h":15.36,"l":14.68,"n":4999,"o":15.33,"t":"2026-02-09T05:00:00Z","v":318352,"vw":14.953425},{"c":14.97,"h":15.44,"l":14.83,"n":5293,"o":15.01,"t":"2026-02-10T05:00:00Z","v":256914,"vw":15.107883},{"c":14.8,"h":15.5,"l":14.29,"n":4314,"o":14.99,"t":"2026-02-11T05:00:00Z","v":207842,"vw":14.706731},{"c":14.06,"h":15.06,"l":13.8,"n":7348,"o":14.71,"t":"2026-02-12T05:00:00Z","v":395805,"vw":14.13661},{"c":14.21,"h":14.78,"l":14.03,"n":4355,"o":14.22,"t":"2026-02-13T05:00:00Z","v":250324,"vw":14.301706},{"c":14.08,"h":14.45,"l":13.75,"n":7127,"o":14.15,"t":"2026-02-17T05:00:00Z","v":395115,"vw":14.157286},{"c":14.49,"h":14.54,"l":13.93,"n":6488,"o":14.07,"t":"2026-02-18T05:00:00Z","v":365136,"vw":14.274423},{"c":15.42,"h":15.475,"l":14.15,"n":6028,"o":14.44,"t":"2026-02-19T05:00:00Z","v":448596,"vw":15.105517},{"c":15.48,"h":16.68,"l":15.39,"n":12347,"o":15.39,"t":"2026-02-20T05:00:00Z","v":1183264,"vw":15.882593},{"c":16.4,"h":17.02,"l":15.125,"n":5771,"o":15.46,"t":"2026-02-23T05:00:00Z","v":614568,"vw":16.000723},{"c":16.24,"h":16.66,"l":16.2,"n":4160,"o":16.49,"t":"2026-02-24T05:00:00Z","v":221515,"vw":16.357889},{"c":17.51,"h":18.135,"l":17.01,"n":18455,"o":18.105,"t":"2026-02-25T05:00:00Z","v":1712573,"vw":17.434368},{"c":16.8,"h":17.4,"l":16.335,"n":9015,"o":17.35,"t":"2026-02-26T05:00:00Z","v":641199,"vw":16.791908},{"c":16.78,"h":16.97,"l":16.21,"n":6800,"o":16.8,"t":"2026-02-27T05:00:00Z","v":682466,"vw":16.692786},{"c":17.59,"h":17.62,"l":16.12,"n":6840,"o":16.21,"t":"2026-03-02T05:00:00Z","v":422184,"vw":17.227307},{"c":17.92,"h":18.5,"l":17.15,"n":9158,"o":17.97,"t":"2026-03-03T05:00:00Z","v":565155,"vw":17.906755},{"c":18.54,"h":18.765,"l":16.93,"n":10729,"o":17.92,"t":"2026-03-04T05:00:00Z","v":786380,"vw":18.336037},{"c":18.5,"h":18.82,"l":17.71,"n":11871,"o":18.38,"t":"2026-03-05T05:00:00Z","v":950216,"vw":18.480049},{"c":18.47,"h":18.92,"l":18.02,"n":8635,"o":18.25,"t":"2026-03-06T05:00:00Z","v":471770,"vw":18.41617},{"c":19.7,"h":19.75,"l":17.62,"n":13974,"o":18.27,"t":"2026-03-09T04:00:00Z","v":1000382,"vw":19.42121},{"c":20.06,"h":20.12,"l":19.355,"n":11988,"o":19.75,"t":"2026-03-10T04:00:00Z","v":901757,"vw":19.880846},{"c":19.9,"h":20.25,"l":19.69,"n":7054,"o":19.97,"t":"2026-03-11T04:00:00Z","v":390026,"vw":19.929366},{"c":19.21,"h":19.88,"l":19.08,"n":10721,"o":19.69,"t":"2026-03-12T04:00:00Z","v":451244,"vw":19.349523},{"c":19.19,"h":19.9,"l":18.35,"n":8275,"o":19.41,"t":"2026-03-13T04:00:00Z","v":348330,"vw":19.064558},{"c":19.4,"h":20.02,"l":19.21,"n":9603,"o":19.34,"t":"2026-03-16T04:00:00Z","v":648434,"vw":19.52426},{"c":19.32,"h":19.496,"l":18.77,"n":6310,"o":19.3,"t":"2026-03-17T04:00:00Z","v":243143,"vw":19.295108},{"c":18.41,"h":19.1975,"l":18.19,"n":8895,"o":19.19,"t":"2026-03-18T04:00:00Z","v":455239,"vw":18.461539},{"c":18.79,"h":18.945,"l":17.88,"n":35017,"o":18.27,"t":"2026-03-19T04:00:00Z","v":477682,"vw":18.621795},{"c":18.41,"h":19.495,"l":17.91,"n":7985,"o":18.72,"t":"2026-03-20T04:00:00Z","v":1190905,"vw":18.461922},{"c":18.39,"h":18.93,"l":18.055,"n":6614,"o":18.6,"t":"2026-03-23T04:00:00Z","v":338018,"vw":18.517275},{"c":18.16,"h":18.545,"l":17.68,"n":7427,"o":18.13,"t":"2026-03-24T04:00:00Z","v":448882,"vw":18.12857},{"c":18.68,"h":19.5,"l":18.36,"n":7972,"o":18.55,"t":"2026-03-25T04:00:00Z","v":364886,"vw":18.835476},{"c":18.92,"h":19.115,"l":18.295,"n":7050,"o":18.57,"t":"2026-03-26T04:00:00Z","v":414200,"vw":18.855481},{"c":18.37,"h":19,"l":18.05,"n":10117,"o":18.65,"t":"2026-03-27T04:00:00Z","v":588921,"vw":18.579678},{"c":19.04,"h":19.415,"l":17.63,"n":14525,"o":19.13,"t":"2026-03-30T04:00:00Z","v":971488,"vw":18.93634},{"c":19.89,"h":20.06,"l":18.9,"n":13730,"o":19.41,"t":"2026-03-31T04:00:00Z","v":1004303,"vw":19.639887},{"c":20.5,"h":21.05,"l":19.78,"n":10217,"o":19.98,"t":"2026-04-01T04:00:00Z","v":679020,"vw":20.455186},{"c":21.47,"h":21.5,"l":19.9203,"n":13117,"o":20.2,"t":"2026-04-02T04:00:00Z","v":919846,"vw":21.165586},{"c":20.85,"h":21.63,"l":20.62,"n":9518,"o":21.58,"t":"2026-04-06T04:00:00Z","v":552068,"vw":21.082502},{"c":21.29,"h":21.92,"l":20.57,"n":11753,"o":20.98,"t":"2026-04-07T04:00:00Z","v":798155,"vw":21.473849},{"c":21.61,"h":21.99,"l":20.99,"n":9084,"o":21.73,"t":"2026-04-08T04:00:00Z","v":340585,"vw":21.590632},{"c":21.98,"h":22.01,"l":21.2,"n":9516,"o":21.43,"t":"2026-04-09T04:00:00Z","v":654107,"vw":21.863493},{"c":21.12,"h":22,"l":21.08,"n":9097,"o":22,"t":"2026-04-10T04:00:00Z","v":483582,"vw":21.294035},{"c":22.14,"h":22.26,"l":21.09,"n":8336,"o":21.24,"t":"2026-04-13T04:00:00Z","v":429713,"vw":21.933306},{"c":22.98,"h":23.16,"l":22.155,"n":10944,"o":22.37,"t":"2026-04-14T04:00:00Z","v":823639,"vw":22.888725},{"c":23.72,"h":24,"l":22.54,"n":11900,"o":22.98,"t":"2026-04-15T04:00:00Z","v":736837,"vw":23.526854},{"c":23.93,"h":23.94,"l":23.11,"n":8516,"o":23.31,"t":"2026-04-16T04:00:00Z","v":387372,"vw":23.664288},{"c":24.01,"h":24.25,"l":23.74,"n":9794,"o":24.25,"t":"2026-04-17T04:00:00Z","v":467177,"vw":24.034423},{"c":23.47,"h":23.91,"l":23.35,"n":8943,"o":23.74,"t":"2026-04-20T04:00:00Z","v":353590,"vw":23.577984},{"c":23.11,"h":23.55,"l":22.53,"n":11376,"o":23.175,"t":"2026-04-21T04:00:00Z","v":613943,"vw":23.107026},{"c":23.63,"h":23.66,"l":22.96,"n":9999,"o":23.28,"t":"2026-04-22T04:00:00Z","v":603448,"vw":23.429416},{"c":22.84,"h":23.9899,"l":22.66,"n":10708,"o":23.57,"t":"2026-04-23T04:00:00Z","v":467046,"vw":22.973621},{"c":22.65,"h":22.97,"l":22.2186,"n":7401,"o":22.76,"t":"2026-04-24T04:00:00Z","v":359368,"vw":22.631817},{"c":22.475,"h":23.29,"l":22.22,"n":7293,"o":22.54,"t":"2026-04-27T04:00:00Z","v":292913,"vw":22.542523},{"c":21.92,"h":22.76,"l":21.82,"n":6255,"o":22.51,"t":"2026-04-28T04:00:00Z","v":262921,"vw":22.017617},{"c":21.28,"h":21.825,"l":21.12,"n":8300,"o":21.54,"t":"2026-04-29T04:00:00Z","v":394731,"vw":21.397088},{"c":21.58,"h":21.84,"l":21.07,"n":8143,"o":21.27,"t":"2026-04-30T04:00:00Z","v":432355,"vw":21.599927},{"c":21.67,"h":22.4643,"l":21.37,"n":7213,"o":21.6,"t":"2026-05-01T04:00:00Z","v":297750,"vw":21.66393},{"c":22.72,"h":22.97,"l":21.63,"n":5945,"o":21.63,"t":"2026-05-04T04:00:00Z","v":301997,"vw":22.668256},{"c":23.16,"h":23.19,"l":22.21,"n":7225,"o":22.97,"t":"2026-05-05T04:00:00Z","v":486503,"vw":22.753916},{"c":23.78,"h":23.8,"l":22.82,"n":6292,"o":23.24,"t":"2026-05-06T04:00:00Z","v":325008,"vw":23.431309},{"c":23.09,"h":23.8,"l":22.6,"n":7278,"o":23.8,"t":"2026-05-07T04:00:00Z","v":345256,"vw":23.142631},{"c":22.58,"h":23.48,"l":22.47,"n":8098,"o":23.07,"t":"2026-05-08T04:00:00Z","v":377379,"vw":22.718633},{"c":22.92,"h":23.78,"l":21.9101,"n":11206,"o":22.49,"t":"2026-05-11T04:00:00Z","v":656951,"vw":22.969747},{"c":22.38,"h":22.935,"l":21.815,"n":8155,"o":22.93,"t":"2026-05-12T04:00:00Z","v":352858,"vw":22.277252},{"c":20.99,"h":22.4,"l":20.96,"n":20508,"o":22.36,"t":"2026-05-13T04:00:00Z","v":1364816,"vw":21.271728},{"c":20.65,"h":21.19,"l":20,"n":20669,"o":21.16,"t":"2026-05-14T04:00:00Z","v":1294921,"vw":20.518474},{"c":20.23,"h":20.66,"l":19.87,"n":10992,"o":20.31,"t":"2026-05-15T04:00:00Z","v":552938,"vw":20.206453},{"c":19.29,"h":20.92,"l":19.2,"n":11104,"o":20.92,"t":"2026-05-18T04:00:00Z","v":571818,"vw":19.567184},{"c":20.03,"h":20.12,"l":18.62,"n":7926,"o":19.18,"t":"2026-05-19T04:00:00Z","v":429833,"vw":19.673403},{"c":20.43,"h":20.8,"l":20.1201,"n":9701,"o":20.21,"t":"2026-05-20T04:00:00Z","v":375531,"vw":20.468673},{"c":20.84,"h":21.2699,"l":20.18,"n":7831,"o":20.25,"t":"2026-05-21T04:00:00Z","v":429540,"vw":20.803908},{"c":21.68,"h":21.96,"l":20.535,"n":7830,"o":20.84,"t":"2026-05-22T04:00:00Z","v":365786,"vw":21.542728},{"c":21.98,"h":22.5,"l":21.2017,"n":12225,"o":21.82,"t":"2026-05-26T04:00:00Z","v":555050,"vw":21.906657},{"c":21.58,"h":22.82,"l":21.55,"n":7203,"o":22.01,"t":"2026-05-27T04:00:00Z","v":309616,"vw":21.910754},{"c":21.75,"h":21.86,"l":21.08,"n":7399,"o":21.58,"t":"2026-05-28T04:00:00Z","v":699118,"vw":21.67666},{"c":21.75,"h":21.99,"l":21.325,"n":5508,"o":21.63,"t":"2026-05-29T04:00:00Z","v":348680,"vw":21.697096},{"c":20.62,"h":21.745,"l":20.425,"n":11720,"o":21.73,"t":"2026-06-01T04:00:00Z","v":740356,"vw":20.670256},{"c":19.64,"h":20.62,"l":19.505,"n":11716,"o":20.47,"t":"2026-06-02T04:00:00Z","v":669229,"vw":19.935389},{"c":20,"h":20.26,"l":19.09,"n":8878,"o":19.63,"t":"2026-06-03T04:00:00Z","v":548323,"vw":19.958233},{"c":20.41,"h":20.76,"l":19.9359,"n":8243,"o":20.11,"t":"2026-06-04T04:00:00Z","v":298184,"vw":20.439447},{"c":20,"h":20.42,"l":19.95,"n":8406,"o":20.28,"t":"2026-06-05T04:00:00Z","v":356204,"vw":20.074534},{"c":20.1,"h":20.55,"l":19.67,"n":10502,"o":20.55,"t":"2026-06-08T04:00:00Z","v":478300,"vw":20.042864},{"c":20.56,"h":20.83,"l":19.81,"n":9165,"o":20.4,"t":"2026-06-09T04:00:00Z","v":619089,"vw":20.335649},{"c":20.21,"h":21.33,"l":19.93,"n":10003,"o":20.58,"t":"2026-06-10T04:00:00Z","v":667016,"vw":20.470384},{"c":21.28,"h":21.38,"l":20.08,"n":9742,"o":20.38,"t":"2026-06-11T04:00:00Z","v":567172,"vw":21.007553},{"c":21.69,"h":22.155,"l":21.24,"n":7634,"o":21.25,"t":"2026-06-12T04:00:00Z","v":418880,"vw":21.665727},{"c":21.56,"h":22.26,"l":21.3,"n":7354,"o":21.93,"t":"2026-06-15T04:00:00Z","v":375455,"vw":21.627893},{"c":21.95,"h":22.3,"l":20.7801,"n":8227,"o":21.51,"t":"2026-06-16T04:00:00Z","v":386261,"vw":21.90234},{"c":22.92,"h":23.12,"l":21.87,"n":9323,"o":22.22,"t":"2026-06-17T04:00:00Z","v":609632,"vw":22.795666},{"c":23.23,"h":23.76,"l":22.62,"n":9528,"o":23.34,"t":"2026-06-18T04:00:00Z","v":1934597,"vw":23.212514},{"c":24.55,"h":24.6,"l":23.28,"n":11573,"o":23.52,"t":"2026-06-22T04:00:00Z","v":831586,"vw":24.317725},{"c":25,"h":25.84,"l":24.01,"n":11815,"o":24.27,"t":"2026-06-23T04:00:00Z","v":717341,"vw":25.043435},{"c":25.64,"h":26.29,"l":24.18,"n":12216,"o":25,"t":"2026-06-24T04:00:00Z","v":851735,"vw":25.771651},{"c":26.34,"h":27.98,"l":25.2134,"n":13731,"o":26.025,"t":"2026-06-25T04:00:00Z","v":1216637,"vw":26.822271},{"c":26.87,"h":27,"l":26.02,"n":19941,"o":26.3,"t":"2026-06-26T04:00:00Z","v":4601418,"vw":26.795895},{"c":29.34,"h":29.38,"l":26.595,"n":21398,"o":26.91,"t":"2026-06-29T04:00:00Z","v":1568997,"vw":28.511904},{"c":29.69,"h":29.815,"l":28.99,"n":13104,"o":29.5,"t":"2026-06-30T04:00:00Z","v":1222120,"vw":29.469462},{"c":28.91,"h":29.9,"l":28.78,"n":14257,"o":29.355,"t":"2026-07-01T04:00:00Z","v":891993,"vw":29.114999},{"c":29,"h":29.7799,"l":28.65,"n":13344,"o":29.13,"t":"2026-07-02T04:00:00Z","v":924147,"vw":29.172335},{"c":29.22,"h":29.845,"l":28.62,"n":8615,"o":29,"t":"2026-07-06T04:00:00Z","v":531324,"vw":29.312969},{"c":30.4,"h":30.99,"l":29.0589,"n":20283,"o":29.45,"t":"2026-07-07T04:00:00Z","v":1840204,"vw":30.116803},{"c":28.99,"h":30.5,"l":28.05,"n":16028,"o":30.25,"t":"2026-07-08T04:00:00Z","v":867403,"vw":28.963787},{"c":29.68,"h":30.16,"l":29,"n":10433,"o":29,"t":"2026-07-09T04:00:00Z","v":440082,"vw":29.627103},{"c":28.91,"h":29.82,"l":27.785,"n":11752,"o":29.68,"t":"2026-07-10T04:00:00Z","v":584455,"vw":28.679312},{"c":28.15,"h":28.535,"l":27.5662,"n":8430,"o":28.535,"t":"2026-07-13T04:00:00Z","v":420330,"vw":28.143562},{"c":28.1,"h":28.52,"l":27.7,"n":7547,"o":28.3,"t":"2026-07-14T04:00:00Z","v":688917,"vw":28.217569},{"c":28.115,"h":28.285,"l":27.51,"n":6991,"o":28,"t":"2026-07-15T04:00:00Z","v":258759,"vw":27.992993},{"c":27.6,"h":28.775,"l":26.86,"n":10042,"o":28.06,"t":"2026-07-16T04:00:00Z","v":445102,"vw":27.392192},{"c":27.76,"h":28.24,"l":26.64,"n":11107,"o":27.6,"t":"2026-07-17T04:00:00Z","v":471684,"vw":27.808869},{"c":27.15,"h":28.07,"l":27.1,"n":6074,"o":27.77,"t":"2026-07-20T04:00:00Z","v":287321,"vw":27.427253},{"c":28.15,"h":28.315,"l":26.68,"n":7096,"o":27.18,"t":"2026-07-21T04:00:00Z","v":289438,"vw":27.986423},{"c":27.96,"h":28.2825,"l":27.4,"n":9202,"o":27.84,"t":"2026-07-22T04:00:00Z","v":385611,"vw":27.882209},{"c":27.73,"h":28.33,"l":26.955,"n":6981,"o":27.55,"t":"2026-07-23T04:00:00Z","v":357463,"vw":27.743537},{"c":27.02,"h":28.22,"l":26.685,"n":9245,"o":27.73,"t":"2026-07-24T04:00:00Z","v":481670,"vw":27.219051},{"c":27.81,"h":28.92,"l":27.36,"n":7814,"o":27.36,"t":"2026-07-27T04:00:00Z","v":499490,"vw":28.117184},{"c":26.88,"h":28.9,"l":26.46,"n":8687,"o":27.62,"t":"2026-07-28T04:00:00Z","v":489927,"vw":26.936298},{"c":25.89,"h":27.04,"l":25.81,"n":11253,"o":26.88,"t":"2026-07-29T04:00:00Z","v":509368,"vw":26.196122},{"c":26.27,"h":26.89,"l":25.84,"n":13108,"o":26,"t":"2026-07-30T04:00:00Z","v":826588,"vw":26.338156},{"c":27.1,"h":27.12,"l":25.35,"n":10716,"o":26.62,"t":"2026-07-31T04:00:00Z","v":690174,"vw":26.498294},{"c":25.74,"h":26.85,"l":25.7,"n":11096,"o":26.85,"t":"2026-08-03T04:00:00Z","v":398981,"vw":26.054796},{"c":26.1,"h":26.87,"l":25.8,"n":14126,"o":26.24,"t":"2026-08-04T04:00:00Z","v":815081,"vw":26.297555},{"c":25.89,"h":26.62,"l":25.34,"n":14515,"o":26.31,"t":"2026-08-05T04:00:00Z","v":818332,"vw":25.848278},{"c":27.51,"h":27.68,"l":26.06,"n":9818,"o":26.11,"t":"2026-08-06T04:00:00Z","v":704028,"vw":27.170622},{"c":28.06,"h":28.4299,"l":26.9,"n":10286,"o":27.9,"t":"2026-08-07T04:00:00Z","v":570583,"vw":27.871899},{"c":27.73,"h":28.4,"l":27.0676,"n":13521,"o":27.83,"t":"2026-08-10T04:00:00Z","v":949340,"vw":27.889189},{"c":23.76,"h":26.915,"l":22.8,"n":21428,"o":22.8,"t":"2026-08-11T04:00:00Z","v":1712121,"vw":24.381039},{"c":24.63,"h":25.14,"l":23.88,"n":15570,"o":24,"t":"2026-08-12T04:00:00Z","v":803898,"vw":24.72107},{"c":23.63,"h":24.93,"l":23.33,"n":14680,"o":24.89,"t":"2026-08-13T04:00:00Z","v":751539,"vw":23.774784},{"c":24.28,"h":24.9731,"l":23.27,"n":9620,"o":23.51,"t":"2026-08-14T04:00:00Z","v":479926,"vw":24.009243},{"c":24.94,"h":25,"l":24.1261,"n":8332,"o":24.28,"t":"2026-08-17T04:00:00Z","v":434708,"vw":24.657616},{"c":24.92,"h":25.45,"l":24.47,"n":7974,"o":24.71,"t":"2026-08-18T04:00:00Z","v":446143,"vw":24.847018},{"c":25.86,"h":26.95,"l":25.04,"n":11577,"o":26.09,"t":"2026-08-19T04:00:00Z","v":670424,"vw":25.979714},{"c":24.39,"h":25.788,"l":24.27,"n":9116,"o":25.44,"t":"2026-08-20T04:00:00Z","v":448210,"vw":24.57847},{"c":23.9,"h":25.555,"l":23.77,"n":7941,"o":24.73,"t":"2026-08-21T04:00:00Z","v":496371,"vw":24.276741},{"c":23.58,"h":24.235,"l":22.94,"n":11495,"o":23.63,"t":"2026-08-24T04:00:00Z","v":669241,"vw":23.456114},{"c":24.58,"h":24.94,"l":23.91,"n":8077,"o":23.94,"t":"2026-08-25T04:00:00Z","v":410332,"vw":24.619304},{"c":24.73,"h":24.87,"l":24.03,"n":8744,"o":24.53,"t":"2026-08-26T04:00:00Z","v":423154,"vw":24.607403},{"c":24.83,"h":25.235,"l":24.26,"n":8812,"o":24.78,"t":"2026-08-27T04:00:00Z","v":443674,"vw":24.789683},{"c":23.43,"h":24.585,"l":23.36,"n":8250,"o":24.45,"t":"2026-08-28T04:00:00Z","v":524620,"vw":23.610993},{"c":23.12,"h":23.505,"l":22.61,"n":11108,"o":23.35,"t":"2026-08-31T04:00:00Z","v":511986,"vw":23.002765},{"c":23.42,"h":23.47,"l":22.6245,"n":7358,"o":22.86,"t":"2026-09-01T04:00:00Z","v":429148,"vw":23.300775},{"c":23.56,"h":24.35,"l":22.82,"n":11043,"o":23.64,"t":"2026-09-02T04:00:00Z","v":517097,"vw":23.443785},{"c":23.34,"h":24.21,"l":22.85,"n":7951,"o":23.72,"t":"2026-09-03T04:00:00Z","v":259696,"vw":23.373405},{"c":23.17,"h":23.465,"l":22.8462,"n":6528,"o":23.09,"t":"2026-09-04T04:00:00Z","v":295788,"vw":23.169463},{"c":23.71,"h":23.98,"l":22.26,"n":12263,"o":22.64,"t":"2026-09-08T04:00:00Z","v":708544,"vw":23.481831},{"c":23.64,"h":23.98,"l":23.095,"n":9301,"o":23.37,"t":"2026-09-09T04:00:00Z","v":549859,"vw":23.616369},{"c":23.1,"h":23.625,"l":22.5,"n":10282,"o":23.31,"t":"2026-09-10T04:00:00Z","v":642398,"vw":23.188819},{"c":22.81,"h":24.23,"l":22.4,"n":10015,"o":23.29,"t":"2026-09-11T04:00:00Z","v":470049,"vw":22.807608},{"c":23.2,"h":23.618,"l":22.51,"n":8886,"o":22.88,"t":"2026-09-14T04:00:00Z","v":426018,"vw":23.249501},{"c":22.67,"h":23.11,"l":22.465,"n":10626,"o":23.11,"t":"2026-09-15T04:00:00Z","v":706502,"vw":22.706579},{"c":22,"h":23.25,"l":21.86,"n":11380,"o":22.74,"t":"2026-09-16T04:00:00Z","v":795526,"vw":22.320098},{"c":22.59,"h":22.98,"l":22.375,"n":8666,"o":22.4,"t":"2026-09-17T04:00:00Z","v":490941,"vw":22.582336},{"c":22.64,"h":22.855,"l":22.28,"n":9619,"o":22.66,"t":"2026-09-18T04:00:00Z","v":931552,"vw":22.632396},{"c":22.01,"h":23.34,"l":21.95,"n":5574,"o":23.06,"t":"2026-09-21T04:00:00Z","v":313746,"vw":22.276419},{"c":22.78,"h":22.91,"l":22.225,"n":8313,"o":22.31,"t":"2026-09-22T04:00:00Z","v":620265,"vw":22.668494},{"c":20.485,"h":23.115,"l":20.48,"n":9161,"o":22.78,"t":"2026-09-23T04:00:00Z","v":954460,"vw":21.103259},{"c":19.78,"h":20.84,"l":19.33,"n":20354,"o":20.43,"t":"2026-09-24T04:00:00Z","v":1369568,"vw":19.642719},{"c":19.21,"h":19.89,"l":19.17,"n":9977,"o":19.86,"t":"2026-09-25T04:00:00Z","v":662029,"vw":19.373771},{"c":18.8,"h":19.26,"l":18.59,"n":11106,"o":19.21,"t":"2026-09-28T04:00:00Z","v":771338,"vw":18.925901},{"c":18.56,"h":19.39,"l":18.51,"n":8849,"o":18.88,"t":"2026-09-29T04:00:00Z","v":599786,"vw":18.68435},{"c":18.61,"h":18.95,"l":18.385,"n":12965,"o":18.71,"t":"2026-09-30T04:00:00Z","v":905377,"vw":18.648494},{"c":18.2,"h":19.23,"l":18.12,"n":12306,"o":18.61,"t":"2026-10-01T04:00:00Z","v":698045,"vw":18.325718},{"c":17.63,"h":18.9575,"l":17.56,"n":11181,"o":18.5,"t":"2026-10-02T04:00:00Z","v":763080,"vw":17.795529},{"c":17.29,"h":19.12,"l":17.13,"n":13175,"o":17.63,"t":"2026-10-05T04:00:00Z","v":640763,"vw":17.337151},{"c":16.56,"h":17.52,"l":16.31,"n":12726,"o":17.43,"t":"2026-10-06T04:00:00Z","v":981209,"vw":16.580247},{"c":16.42,"h":17.11,"l":16.2464,"n":12624,"o":16.44,"t":"2026-10-07T04:00:00Z","v":915598,"vw":16.613608},{"c":17.26,"h":17.33,"l":15.85,"n":11390,"o":16.32,"t":"2026-10-08T04:00:00Z","v":1253668,"vw":16.88384},{"c":17.5,"h":17.82,"l":16.88,"n":13166,"o":17.19,"t":"2026-10-09T04:00:00Z","v":715980,"vw":17.540479},{"c":17.33,"h":17.99,"l":17.11,"n":9529,"o":17.46,"t":"2026-10-12T04:00:00Z","v":659126,"vw":17.411649},{"c":17.34,"h":17.61,"l":17.01,"n":13697,"o":17.29,"t":"2026-10-13T04:00:00Z","v":1267262,"vw":17.339945},{"c":17.34,"h":17.68,"l":17.11,"n":12272,"o":17.23,"t":"2026-10-14T04:00:00Z","v":1428708,"vw":17.336899},{"c":17.62,"h":17.95,"l":17.25,"n":9906,"o":17.51,"t":"2026-10-15T04:00:00Z","v":662072,"vw":17.650775},{"c":16.78,"h":17.78,"l":16.69,"n":9952,"o":17.6,"t":"2026-10-16T04:00:00Z","v":820024,"vw":16.882984},{"c":17.47,"h":17.6,"l":16.6,"n":9695,"o":16.92,"t":"2026-10-19T04:00:00Z","v":865427,"vw":17.232843},{"c":18.35,"h":18.645,"l":17.31,"n":9104,"o":17.79,"t":"2026-10-20T04:00:00Z","v":493423,"vw":18.332815},{"c":17.91,"h":18.78,"l":17.9,"n":8820,"o":18.31,"t":"2026-10-21T04:00:00Z","v":656724,"vw":18.127821},{"c":17.61,"h":18.07,"l":17.15,"n":10622,"o":17.92,"t":"2026-10-22T04:00:00Z","v":816948,"vw":17.547212}],"volatilityBars":[{"c":22.87,"h":23.34,"l":22.4,"n":78,"o":23.06,"t":"2026-09-21T13:30:00Z","v":31968,"vw":23.141768},{"c":22.7,"h":23.17,"l":22.7,"n":91,"o":22.86,"t":"2026-09-21T13:45:00Z","v":3607,"vw":22.814626},{"c":22.69,"h":22.9354,"l":22.62,"n":124,"o":22.7,"t":"2026-09-21T14:00:00Z","v":6449,"vw":22.744231},{"c":22.57,"h":22.69,"l":22.51,"n":161,"o":22.51,"t":"2026-09-21T14:15:00Z","v":4835,"vw":22.616359},{"c":22.51,"h":22.58,"l":22.465,"n":77,"o":22.48,"t":"2026-09-21T14:30:00Z","v":4390,"vw":22.513602},{"c":22.4,"h":22.54,"l":22.4,"n":100,"o":22.5,"t":"2026-09-21T14:45:00Z","v":2223,"vw":22.484444},{"c":22.35,"h":22.39,"l":22.31,"n":241,"o":22.39,"t":"2026-09-21T15:00:00Z","v":8988,"vw":22.341468},{"c":22.33,"h":22.43,"l":22.33,"n":123,"o":22.355,"t":"2026-09-21T15:15:00Z","v":4139,"vw":22.373726},{"c":22.38,"h":22.39,"l":22.28,"n":92,"o":22.28,"t":"2026-09-21T15:30:00Z","v":4019,"vw":22.34076},{"c":22.4,"h":22.42,"l":22.33,"n":102,"o":22.34,"t":"2026-09-21T15:45:00Z","v":3711,"vw":22.382592},{"c":22.145,"h":22.3838,"l":22.145,"n":195,"o":22.37,"t":"2026-09-21T16:00:00Z","v":8638,"vw":22.277618},{"c":22.2,"h":22.21,"l":22.16,"n":74,"o":22.19,"t":"2026-09-21T16:15:00Z","v":3583,"vw":22.189551},{"c":22.19,"h":22.2393,"l":22.18,"n":124,"o":22.19,"t":"2026-09-21T16:30:00Z","v":3630,"vw":22.202764},{"c":22.08,"h":22.17,"l":22.05,"n":195,"o":22.17,"t":"2026-09-21T16:45:00Z","v":9679,"vw":22.102139},{"c":22.13,"h":22.21,"l":22.08,"n":160,"o":22.08,"t":"2026-09-21T17:00:00Z","v":6131,"vw":22.152522},{"c":22.06,"h":22.14,"l":22.03,"n":165,"o":22.14,"t":"2026-09-21T17:15:00Z","v":7973,"vw":22.094879},{"c":22.205,"h":22.205,"l":22,"n":121,"o":22.02,"t":"2026-09-21T17:30:00Z","v":5432,"vw":22.087514},{"c":22.2,"h":22.24,"l":22.16,"n":117,"o":22.16,"t":"2026-09-21T17:45:00Z","v":5352,"vw":22.213857},{"c":22.2,"h":22.25,"l":22.19,"n":174,"o":22.2,"t":"2026-09-21T18:00:00Z","v":9931,"vw":22.212083},{"c":22.18,"h":22.25,"l":22.18,"n":129,"o":22.225,"t":"2026-09-21T18:15:00Z","v":4882,"vw":22.2192},{"c":22.13,"h":22.185,"l":22.1,"n":183,"o":22.185,"t":"2026-09-21T18:30:00Z","v":7199,"vw":22.141617},{"c":22.08,"h":22.11,"l":22.07,"n":109,"o":22.105,"t":"2026-09-21T18:45:00Z","v":5812,"vw":22.083828},{"c":21.99,"h":22.06,"l":21.99,"n":117,"o":22.06,"t":"2026-09-21T19:00:00Z","v":5309,"vw":22.02461},{"c":22.13,"h":22.13,"l":22.015,"n":247,"o":22.03,"t":"2026-09-21T19:15:00Z","v":7254,"vw":22.077323},{"c":22.08,"h":22.13,"l":22.07,"n":299,"o":22.115,"t":"2026-09-21T19:30:00Z","v":12689,"vw":22.098131},{"c":22.025,"h":22.115,"l":21.95,"n":963,"o":22.085,"t":"2026-09-21T19:45:00Z","v":41694,"vw":22.01769},{"c":22.01,"h":22.01,"l":22.01,"n":13,"o":22.01,"t":"2026-09-21T20:00:00Z","v":76701,"vw":22.01},{"c":22.33,"h":22.5,"l":22.225,"n":80,"o":22.31,"t":"2026-09-22T13:30:00Z","v":31927,"vw":22.324839},{"c":22.68,"h":22.68,"l":22.34,"n":126,"o":22.34,"t":"2026-09-22T13:45:00Z","v":3877,"vw":22.432385},{"c":22.77,"h":22.8,"l":22.615,"n":135,"o":22.615,"t":"2026-09-22T14:00:00Z","v":28346,"vw":22.775113},{"c":22.61,"h":22.7,"l":22.47,"n":282,"o":22.7,"t":"2026-09-22T14:15:00Z","v":12928,"vw":22.535754},{"c":22.69,"h":22.69,"l":22.57,"n":144,"o":22.57,"t":"2026-09-22T14:30:00Z","v":4256,"vw":22.649355},{"c":22.735,"h":22.78,"l":22.645,"n":162,"o":22.645,"t":"2026-09-22T14:45:00Z","v":6368,"vw":22.74001},{"c":22.73,"h":22.77,"l":22.7,"n":175,"o":22.735,"t":"2026-09-22T15:00:00Z","v":4702,"vw":22.727547},{"c":22.765,"h":22.765,"l":22.69,"n":220,"o":22.715,"t":"2026-09-22T15:15:00Z","v":6193,"vw":22.728603},{"c":22.65,"h":22.75,"l":22.64,"n":166,"o":22.74,"t":"2026-09-22T15:30:00Z","v":4213,"vw":22.684326},{"c":22.53,"h":22.68,"l":22.53,"n":82,"o":22.68,"t":"2026-09-22T15:45:00Z","v":3166,"vw":22.620303},{"c":22.46,"h":22.51,"l":22.46,"n":116,"o":22.5,"t":"2026-09-22T16:00:00Z","v":3086,"vw":22.489337},{"c":22.42,"h":22.46,"l":22.41,"n":66,"o":22.45,"t":"2026-09-22T16:15:00Z","v":1598,"vw":22.441667},{"c":22.61,"h":22.61,"l":22.415,"n":152,"o":22.42,"t":"2026-09-22T16:30:00Z","v":5305,"vw":22.493606},{"c":22.7,"h":22.7,"l":22.56,"n":184,"o":22.59,"t":"2026-09-22T16:45:00Z","v":6990,"vw":22.631832},{"c":22.68,"h":22.68,"l":22.675,"n":11,"o":22.675,"t":"2026-09-22T17:00:00Z","v":320,"vw":22.676743},{"c":22.55,"h":22.72,"l":22.55,"n":286,"o":22.71,"t":"2026-09-22T17:15:00Z","v":9839,"vw":22.664634},{"c":22.515,"h":22.52,"l":22.48,"n":81,"o":22.52,"t":"2026-09-22T17:30:00Z","v":1919,"vw":22.502533},{"c":22.58,"h":22.6,"l":22.49,"n":380,"o":22.515,"t":"2026-09-22T17:45:00Z","v":92056,"vw":22.551775},{"c":22.64,"h":22.64,"l":22.545,"n":136,"o":22.57,"t":"2026-09-22T18:00:00Z","v":4815,"vw":22.574896},{"c":22.665,"h":22.785,"l":22.64,"n":175,"o":22.66,"t":"2026-09-22T18:15:00Z","v":7647,"vw":22.70813},{"c":22.685,"h":22.685,"l":22.64,"n":86,"o":22.675,"t":"2026-09-22T18:30:00Z","v":2960,"vw":22.659875},{"c":22.715,"h":22.715,"l":22.635,"n":185,"o":22.65,"t":"2026-09-22T18:45:00Z","v":5833,"vw":22.671776},{"c":22.8,"h":22.86,"l":22.75,"n":219,"o":22.75,"t":"2026-09-22T19:00:00Z","v":9858,"vw":22.784516},{"c":22.715,"h":22.78,"l":22.63,"n":341,"o":22.78,"t":"2026-09-22T19:15:00Z","v":35542,"vw":22.655526},{"c":22.75,"h":22.81,"l":22.72,"n":531,"o":22.75,"t":"2026-09-22T19:30:00Z","v":35360,"vw":22.777568},{"c":22.74,"h":22.91,"l":22.6,"n":2187,"o":22.76,"t":"2026-09-22T19:45:00Z","v":182417,"vw":22.71861},{"c":22.78,"h":22.78,"l":22.78,"n":18,"o":22.78,"t":"2026-09-22T20:00:00Z","v":90232,"vw":22.78},{"c":22.74,"h":22.74,"l":22.74,"n":1,"o":22.74,"t":"2026-09-23T11:30:00Z","v":192,"vw":22.74},{"c":22.605,"h":23.115,"l":22.605,"n":62,"o":22.78,"t":"2026-09-23T13:30:00Z","v":8395,"vw":22.759611},{"c":22.26,"h":22.6,"l":22.205,"n":68,"o":22.6,"t":"2026-09-23T13:45:00Z","v":1848,"vw":22.493985},{"c":22.12,"h":22.43,"l":22.12,"n":97,"o":22.19,"t":"2026-09-23T14:00:00Z","v":4985,"vw":22.225221},{"c":21.94,"h":22.358,"l":21.85,"n":53,"o":22.185,"t":"2026-09-23T14:15:00Z","v":2830,"vw":21.994532},{"c":21.67,"h":21.995,"l":21.65,"n":202,"o":21.995,"t":"2026-09-23T14:30:00Z","v":9887,"vw":21.819233},{"c":21.67,"h":21.71,"l":21.365,"n":344,"o":21.61,"t":"2026-09-23T14:45:00Z","v":140415,"vw":21.498124},{"c":21.61,"h":21.68,"l":21.51,"n":156,"o":21.68,"t":"2026-09-23T15:00:00Z","v":6831,"vw":21.56606},{"c":21.23,"h":21.55,"l":21.23,"n":150,"o":21.55,"t":"2026-09-23T15:15:00Z","v":8262,"vw":21.427163},{"c":21.285,"h":21.46,"l":21.145,"n":234,"o":21.2,"t":"2026-09-23T15:30:00Z","v":7857,"vw":21.27775},{"c":21.44,"h":21.455,"l":21.25,"n":196,"o":21.34,"t":"2026-09-23T15:45:00Z","v":11251,"vw":21.344562},{"c":21.415,"h":21.485,"l":21.365,"n":124,"o":21.45,"t":"2026-09-23T16:00:00Z","v":5124,"vw":21.429665},{"c":21.38,"h":21.5,"l":21.32,"n":265,"o":21.44,"t":"2026-09-23T16:15:00Z","v":112031,"vw":21.492602},{"c":21.3,"h":21.395,"l":21.3,"n":167,"o":21.395,"t":"2026-09-23T16:30:00Z","v":4642,"vw":21.345858},{"c":21.195,"h":21.305,"l":21.1156,"n":223,"o":21.3,"t":"2026-09-23T16:45:00Z","v":12080,"vw":21.211966},{"c":20.985,"h":21.19,"l":20.95,"n":301,"o":21.18,"t":"2026-09-23T17:00:00Z","v":60830,"vw":21.125355},{"c":20.92,"h":21.03,"l":20.91,"n":287,"o":20.985,"t":"2026-09-23T17:15:00Z","v":111051,"vw":20.993853},{"c":20.85,"h":20.98,"l":20.81,"n":238,"o":20.875,"t":"2026-09-23T17:30:00Z","v":11329,"vw":20.867951},{"c":20.77,"h":20.87,"l":20.76,"n":248,"o":20.825,"t":"2026-09-23T17:45:00Z","v":13244,"vw":20.802544},{"c":20.65,"h":20.84,"l":20.63,"n":481,"o":20.78,"t":"2026-09-23T18:00:00Z","v":24910,"vw":20.722942},{"c":20.8,"h":20.81,"l":20.605,"n":347,"o":20.655,"t":"2026-09-23T18:15:00Z","v":17200,"vw":20.657706},{"c":20.94,"h":20.97,"l":20.755,"n":432,"o":20.76,"t":"2026-09-23T18:30:00Z","v":29487,"vw":20.892441},{"c":21.085,"h":21.1,"l":20.875,"n":462,"o":20.94,"t":"2026-09-23T18:45:00Z","v":87502,"vw":21.000336},{"c":21.01,"h":21.06,"l":20.89,"n":438,"o":21.06,"t":"2026-09-23T19:00:00Z","v":24541,"vw":20.999011},{"c":20.98,"h":21.035,"l":20.93,"n":315,"o":21,"t":"2026-09-23T19:15:00Z","v":29424,"vw":20.999455},{"c":20.785,"h":21.02,"l":20.78,"n":387,"o":21.005,"t":"2026-09-23T19:30:00Z","v":14631,"vw":20.918553},{"c":20.49,"h":20.76,"l":20.48,"n":1604,"o":20.75,"t":"2026-09-23T19:45:00Z","v":79472,"vw":20.591758},{"c":20.485,"h":20.485,"l":20.485,"n":7,"o":20.485,"t":"2026-09-23T20:00:00Z","v":94687,"vw":20.485},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-09-24T08:15:00Z","v":446,"vw":20.41},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-09-24T08:45:00Z","v":322,"vw":20.25},{"c":20.48,"h":20.48,"l":20.42,"n":4,"o":20.42,"t":"2026-09-24T13:15:00Z","v":562,"vw":20.448607},{"c":20.03,"h":20.84,"l":20.02,"n":210,"o":20.43,"t":"2026-09-24T13:30:00Z","v":14927,"vw":20.34016},{"c":19.83,"h":20.13,"l":19.83,"n":873,"o":20.13,"t":"2026-09-24T13:45:00Z","v":54491,"vw":19.994545},{"c":19.7,"h":19.79,"l":19.522,"n":590,"o":19.75,"t":"2026-09-24T14:00:00Z","v":32268,"vw":19.66891},{"c":19.69,"h":19.73,"l":19.59,"n":313,"o":19.68,"t":"2026-09-24T14:15:00Z","v":14710,"vw":19.675779},{"c":19.69,"h":19.79,"l":19.62,"n":588,"o":19.69,"t":"2026-09-24T14:30:00Z","v":28142,"vw":19.691345},{"c":19.58,"h":19.73,"l":19.53,"n":596,"o":19.69,"t":"2026-09-24T14:45:00Z","v":39183,"vw":19.640727},{"c":19.3501,"h":19.55,"l":19.33,"n":913,"o":19.54,"t":"2026-09-24T15:00:00Z","v":56441,"vw":19.432182},{"c":19.375,"h":19.46,"l":19.33,"n":354,"o":19.395,"t":"2026-09-24T15:15:00Z","v":15447,"vw":19.401167},{"c":19.45,"h":19.605,"l":19.375,"n":828,"o":19.375,"t":"2026-09-24T15:30:00Z","v":156344,"vw":19.413883},{"c":19.705,"h":19.74,"l":19.37,"n":629,"o":19.425,"t":"2026-09-24T15:45:00Z","v":47454,"vw":19.453428},{"c":19.74,"h":19.77,"l":19.49,"n":1125,"o":19.74,"t":"2026-09-24T16:00:00Z","v":59921,"vw":19.643231},{"c":19.77,"h":19.88,"l":19.69,"n":1018,"o":19.74,"t":"2026-09-24T16:15:00Z","v":73553,"vw":19.790009},{"c":19.76,"h":19.82,"l":19.68,"n":885,"o":19.78,"t":"2026-09-24T16:30:00Z","v":52645,"vw":19.737637},{"c":19.595,"h":19.75,"l":19.59,"n":339,"o":19.725,"t":"2026-09-24T16:45:00Z","v":19446,"vw":19.635352},{"c":19.69,"h":19.7,"l":19.57,"n":684,"o":19.595,"t":"2026-09-24T17:00:00Z","v":54486,"vw":19.6478},{"c":19.6,"h":19.685,"l":19.57,"n":512,"o":19.685,"t":"2026-09-24T17:15:00Z","v":30031,"vw":19.595884},{"c":19.58,"h":19.61,"l":19.545,"n":858,"o":19.59,"t":"2026-09-24T17:30:00Z","v":41054,"vw":19.586088},{"c":19.625,"h":19.67,"l":19.5,"n":755,"o":19.56,"t":"2026-09-24T17:45:00Z","v":57694,"vw":19.569823},{"c":19.5,"h":19.6,"l":19.41,"n":466,"o":19.6,"t":"2026-09-24T18:00:00Z","v":16370,"vw":19.482253},{"c":19.5,"h":19.51,"l":19.45,"n":451,"o":19.47,"t":"2026-09-24T18:15:00Z","v":19049,"vw":19.484725},{"c":19.67,"h":19.91,"l":19.48,"n":879,"o":19.5,"t":"2026-09-24T18:30:00Z","v":84676,"vw":19.677004},{"c":19.82,"h":19.89,"l":19.655,"n":652,"o":19.7,"t":"2026-09-24T18:45:00Z","v":30953,"vw":19.777092},{"c":19.58,"h":19.845,"l":19.575,"n":780,"o":19.81,"t":"2026-09-24T19:00:00Z","v":28669,"vw":19.67035},{"c":19.63,"h":19.72,"l":19.59,"n":816,"o":19.59,"t":"2026-09-24T19:15:00Z","v":44164,"vw":19.641134},{"c":19.79,"h":19.845,"l":19.57,"n":875,"o":19.62,"t":"2026-09-24T19:30:00Z","v":52461,"vw":19.658101},{"c":19.76,"h":19.845,"l":19.56,"n":2835,"o":19.82,"t":"2026-09-24T19:45:00Z","v":152497,"vw":19.711186},{"c":19.78,"h":19.78,"l":19.78,"n":5,"o":19.78,"t":"2026-09-24T20:00:00Z","v":82147,"vw":19.78},{"c":19.82,"h":19.9,"l":19.7,"n":43,"o":19.7,"t":"2026-09-25T11:30:00Z","v":2528,"vw":19.835317},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-09-25T12:45:00Z","v":203,"vw":19.9},{"c":19.59,"h":19.89,"l":19.56,"n":76,"o":19.86,"t":"2026-09-25T13:30:00Z","v":12867,"vw":19.778477},{"c":19.535,"h":19.63,"l":19.4,"n":119,"o":19.405,"t":"2026-09-25T13:45:00Z","v":4465,"vw":19.520836},{"c":19.52,"h":19.54,"l":19.31,"n":152,"o":19.31,"t":"2026-09-25T14:00:00Z","v":5802,"vw":19.403134},{"c":19.39,"h":19.55,"l":19.32,"n":446,"o":19.5,"t":"2026-09-25T14:15:00Z","v":26482,"vw":19.487949},{"c":19.47,"h":19.55,"l":19.425,"n":127,"o":19.425,"t":"2026-09-25T14:30:00Z","v":5461,"vw":19.498097},{"c":19.52,"h":19.55,"l":19.45,"n":257,"o":19.465,"t":"2026-09-25T14:45:00Z","v":11739,"vw":19.508647},{"c":19.525,"h":19.58,"l":19.49,"n":204,"o":19.4925,"t":"2026-09-25T15:00:00Z","v":8768,"vw":19.537259},{"c":19.46,"h":19.58,"l":19.46,"n":197,"o":19.53,"t":"2026-09-25T15:15:00Z","v":6812,"vw":19.548378},{"c":19.41,"h":19.46,"l":19.375,"n":201,"o":19.46,"t":"2026-09-25T15:30:00Z","v":4878,"vw":19.420043},{"c":19.34,"h":19.4,"l":19.285,"n":370,"o":19.355,"t":"2026-09-25T15:45:00Z","v":24622,"vw":19.331461},{"c":19.55,"h":19.675,"l":19.36,"n":494,"o":19.375,"t":"2026-09-25T16:00:00Z","v":38001,"vw":19.433266},{"c":19.66,"h":19.66,"l":19.53,"n":224,"o":19.53,"t":"2026-09-25T16:15:00Z","v":7305,"vw":19.585894},{"c":19.585,"h":19.65,"l":19.56,"n":147,"o":19.64,"t":"2026-09-25T16:30:00Z","v":4146,"vw":19.615109},{"c":19.49,"h":19.585,"l":19.49,"n":70,"o":19.56,"t":"2026-09-25T16:45:00Z","v":1792,"vw":19.535239},{"c":19.43,"h":19.52,"l":19.43,"n":138,"o":19.5,"t":"2026-09-25T17:00:00Z","v":4777,"vw":19.481678},{"c":19.46,"h":19.46,"l":19.39,"n":160,"o":19.455,"t":"2026-09-25T17:15:00Z","v":5263,"vw":19.430665},{"c":19.44,"h":19.49,"l":19.4,"n":158,"o":19.46,"t":"2026-09-25T17:30:00Z","v":6419,"vw":19.448935},{"c":19.445,"h":19.46,"l":19.41,"n":88,"o":19.46,"t":"2026-09-25T17:45:00Z","v":2550,"vw":19.443287},{"c":19.5,"h":19.5,"l":19.41,"n":506,"o":19.43,"t":"2026-09-25T18:00:00Z","v":28528,"vw":19.456727},{"c":19.49,"h":19.55,"l":19.48,"n":318,"o":19.49,"t":"2026-09-25T18:15:00Z","v":13300,"vw":19.516998},{"c":19.46,"h":19.55,"l":19.46,"n":355,"o":19.52,"t":"2026-09-25T18:30:00Z","v":16536,"vw":19.503493},{"c":19.49,"h":19.55,"l":19.45,"n":441,"o":19.48,"t":"2026-09-25T18:45:00Z","v":25945,"vw":19.50915},{"c":19.49,"h":19.54,"l":19.44,"n":269,"o":19.51,"t":"2026-09-25T19:00:00Z","v":10194,"vw":19.481966},{"c":19.46,"h":19.52,"l":19.455,"n":375,"o":19.49,"t":"2026-09-25T19:15:00Z","v":12505,"vw":19.475801},{"c":19.4,"h":19.54,"l":19.38,"n":641,"o":19.465,"t":"2026-09-25T19:30:00Z","v":31477,"vw":19.438391},{"c":19.2,"h":19.5,"l":19.17,"n":2268,"o":19.41,"t":"2026-09-25T19:45:00Z","v":139632,"vw":19.307342},{"c":19.21,"h":19.21,"l":19.21,"n":19,"o":19.21,"t":"2026-09-25T20:00:00Z","v":168781,"vw":19.21},{"c":18.76,"h":19.21,"l":18.76,"n":135,"o":19.21,"t":"2026-09-28T13:30:00Z","v":10322,"vw":19.049701},{"c":18.77,"h":18.93,"l":18.77,"n":46,"o":18.93,"t":"2026-09-28T13:45:00Z","v":524,"vw":18.811451},{"c":18.98,"h":18.98,"l":18.76,"n":316,"o":18.76,"t":"2026-09-28T14:00:00Z","v":21220,"vw":18.848826},{"c":18.91,"h":18.99,"l":18.89,"n":78,"o":18.97,"t":"2026-09-28T14:15:00Z","v":1840,"vw":18.935938},{"c":18.925,"h":18.935,"l":18.85,"n":47,"o":18.93,"t":"2026-09-28T14:30:00Z","v":1692,"vw":18.892193},{"c":18.93,"h":19.03,"l":18.855,"n":250,"o":18.88,"t":"2026-09-28T14:45:00Z","v":15239,"vw":18.977225},{"c":18.845,"h":18.93,"l":18.765,"n":96,"o":18.92,"t":"2026-09-28T15:00:00Z","v":1975,"vw":18.8675},{"c":18.91,"h":18.94,"l":18.82,"n":172,"o":18.82,"t":"2026-09-28T15:15:00Z","v":3792,"vw":18.887541},{"c":18.87,"h":18.96,"l":18.87,"n":80,"o":18.955,"t":"2026-09-28T15:30:00Z","v":2657,"vw":18.912188},{"c":18.84,"h":18.87,"l":18.59,"n":1041,"o":18.87,"t":"2026-09-28T15:45:00Z","v":60919,"vw":18.743083},{"c":18.85,"h":18.89,"l":18.82,"n":190,"o":18.89,"t":"2026-09-28T16:00:00Z","v":11725,"vw":18.848903},{"c":19.02,"h":19.05,"l":18.86,"n":851,"o":18.87,"t":"2026-09-28T16:15:00Z","v":23566,"vw":18.999925},{"c":18.97,"h":19.075,"l":18.97,"n":414,"o":19.025,"t":"2026-09-28T16:30:00Z","v":27700,"vw":19.030737},{"c":18.89,"h":19,"l":18.85,"n":338,"o":18.97,"t":"2026-09-28T16:45:00Z","v":21126,"vw":18.902373},{"c":18.94,"h":19.02,"l":18.8325,"n":243,"o":18.87,"t":"2026-09-28T17:00:00Z","v":14177,"vw":18.891164},{"c":18.885,"h":18.96,"l":18.79,"n":164,"o":18.95,"t":"2026-09-28T17:15:00Z","v":5910,"vw":18.879524},{"c":18.915,"h":18.97,"l":18.85,"n":271,"o":18.9,"t":"2026-09-28T17:30:00Z","v":11192,"vw":18.886686},{"c":18.94,"h":18.97,"l":18.89,"n":124,"o":18.89,"t":"2026-09-28T17:45:00Z","v":5357,"vw":18.932282},{"c":18.985,"h":18.99,"l":18.93,"n":204,"o":18.96,"t":"2026-09-28T18:00:00Z","v":6033,"vw":18.953247},{"c":18.98,"h":19.03,"l":18.95,"n":195,"o":18.97,"t":"2026-09-28T18:15:00Z","v":6791,"vw":18.986598},{"c":19.03,"h":19.06,"l":18.99,"n":229,"o":18.99,"t":"2026-09-28T18:30:00Z","v":10873,"vw":19.037375},{"c":19.21,"h":19.24,"l":19.04,"n":474,"o":19.04,"t":"2026-09-28T18:45:00Z","v":28662,"vw":19.11795},{"c":19.17,"h":19.2518,"l":19.17,"n":276,"o":19.22,"t":"2026-09-28T19:00:00Z","v":9952,"vw":19.219974},{"c":19.225,"h":19.26,"l":19.15,"n":343,"o":19.15,"t":"2026-09-28T19:15:00Z","v":12998,"vw":19.211752},{"c":19.21,"h":19.25,"l":19.2,"n":319,"o":19.21,"t":"2026-09-28T19:30:00Z","v":12467,"vw":19.224232},{"c":18.8,"h":19.26,"l":18.79,"n":2484,"o":19.21,"t":"2026-09-28T19:45:00Z","v":292742,"vw":18.962848},{"c":18.8,"h":18.8,"l":18.8,"n":13,"o":18.8,"t":"2026-09-28T20:00:00Z","v":125045,"vw":18.8},{"c":18.8,"h":18.85,"l":18.74,"n":118,"o":18.85,"t":"2026-09-29T09:15:00Z","v":5453,"vw":18.794662},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-09-29T11:45:00Z","v":103,"vw":18.8},{"c":18.72,"h":19.39,"l":18.62,"n":56,"o":18.88,"t":"2026-09-29T13:30:00Z","v":6580,"vw":18.872044},{"c":18.83,"h":18.945,"l":18.64,"n":76,"o":18.945,"t":"2026-09-29T13:45:00Z","v":24061,"vw":18.9159},{"c":18.62,"h":18.78,"l":18.62,"n":185,"o":18.67,"t":"2026-09-29T14:00:00Z","v":11619,"vw":18.737232},{"c":18.74,"h":18.82,"l":18.68,"n":223,"o":18.75,"t":"2026-09-29T14:15:00Z","v":10299,"vw":18.757397},{"c":18.76,"h":18.76,"l":18.59,"n":300,"o":18.71,"t":"2026-09-29T14:30:00Z","v":21532,"vw":18.675094},{"c":18.935,"h":18.945,"l":18.765,"n":141,"o":18.765,"t":"2026-09-29T14:45:00Z","v":5803,"vw":18.876123},{"c":18.77,"h":18.87,"l":18.75,"n":208,"o":18.87,"t":"2026-09-29T15:00:00Z","v":6436,"vw":18.814581},{"c":18.63,"h":18.76,"l":18.58,"n":238,"o":18.73,"t":"2026-09-29T15:15:00Z","v":11836,"vw":18.670325},{"c":18.685,"h":18.69,"l":18.615,"n":192,"o":18.62,"t":"2026-09-29T15:30:00Z","v":6794,"vw":18.654966},{"c":18.725,"h":18.725,"l":18.66,"n":221,"o":18.68,"t":"2026-09-29T15:45:00Z","v":8860,"vw":18.696484},{"c":18.77,"h":18.81,"l":18.73,"n":169,"o":18.73,"t":"2026-09-29T16:00:00Z","v":7358,"vw":18.766863},{"c":18.815,"h":18.86,"l":18.71,"n":165,"o":18.72,"t":"2026-09-29T16:15:00Z","v":8669,"vw":18.789889},{"c":18.73,"h":18.815,"l":18.72,"n":194,"o":18.815,"t":"2026-09-29T16:30:00Z","v":8072,"vw":18.768881},{"c":18.77,"h":18.79,"l":18.72,"n":247,"o":18.76,"t":"2026-09-29T16:45:00Z","v":14888,"vw":18.754357},{"c":18.73,"h":18.84,"l":18.73,"n":243,"o":18.79,"t":"2026-09-29T17:00:00Z","v":13453,"vw":18.785902},{"c":18.75,"h":18.76,"l":18.68,"n":218,"o":18.72,"t":"2026-09-29T17:15:00Z","v":17970,"vw":18.7234},{"c":18.775,"h":18.78,"l":18.7,"n":175,"o":18.76,"t":"2026-09-29T17:30:00Z","v":8082,"vw":18.745635},{"c":18.75,"h":18.8,"l":18.75,"n":148,"o":18.76,"t":"2026-09-29T17:45:00Z","v":5296,"vw":18.76303},{"c":18.83,"h":18.87,"l":18.75,"n":391,"o":18.75,"t":"2026-09-29T18:00:00Z","v":32974,"vw":18.808768},{"c":18.85,"h":18.89,"l":18.79,"n":551,"o":18.84,"t":"2026-09-29T18:15:00Z","v":30567,"vw":18.83359},{"c":18.8,"h":18.84,"l":18.75,"n":338,"o":18.82,"t":"2026-09-29T18:30:00Z","v":16358,"vw":18.795554},{"c":18.75,"h":18.8,"l":18.75,"n":207,"o":18.78,"t":"2026-09-29T18:45:00Z","v":8094,"vw":18.768332},{"c":18.76,"h":18.78,"l":18.71,"n":249,"o":18.73,"t":"2026-09-29T19:00:00Z","v":9088,"vw":18.742942},{"c":18.725,"h":18.84,"l":18.71,"n":342,"o":18.76,"t":"2026-09-29T19:15:00Z","v":14492,"vw":18.773381},{"c":18.62,"h":18.72,"l":18.615,"n":310,"o":18.703,"t":"2026-09-29T19:30:00Z","v":13770,"vw":18.663672},{"c":18.56,"h":18.675,"l":18.51,"n":1619,"o":18.609,"t":"2026-09-29T19:45:00Z","v":111723,"vw":18.566967},{"c":18.56,"h":18.56,"l":18.56,"n":14,"o":18.56,"t":"2026-09-29T20:00:00Z","v":138883,"vw":18.56},{"c":18.71,"h":18.84,"l":18.385,"n":72,"o":18.71,"t":"2026-09-30T13:30:00Z","v":12595,"vw":18.73973},{"c":18.525,"h":18.76,"l":18.525,"n":442,"o":18.635,"t":"2026-09-30T13:45:00Z","v":27083,"vw":18.5994},{"c":18.65,"h":18.69,"l":18.4,"n":356,"o":18.4,"t":"2026-09-30T14:00:00Z","v":19080,"vw":18.57044},{"c":18.575,"h":18.64,"l":18.5,"n":246,"o":18.62,"t":"2026-09-30T14:15:00Z","v":25892,"vw":18.541839},{"c":18.665,"h":18.735,"l":18.57,"n":262,"o":18.62,"t":"2026-09-30T14:30:00Z","v":9120,"vw":18.652631},{"c":18.835,"h":18.835,"l":18.675,"n":563,"o":18.675,"t":"2026-09-30T14:45:00Z","v":39329,"vw":18.754107},{"c":18.755,"h":18.83,"l":18.7525,"n":428,"o":18.81,"t":"2026-09-30T15:00:00Z","v":17183,"vw":18.786679},{"c":18.78,"h":18.83,"l":18.72,"n":596,"o":18.755,"t":"2026-09-30T15:15:00Z","v":28788,"vw":18.778731},{"c":18.69,"h":18.85,"l":18.675,"n":672,"o":18.795,"t":"2026-09-30T15:30:00Z","v":39251,"vw":18.790769},{"c":18.7,"h":18.71,"l":18.6,"n":318,"o":18.69,"t":"2026-09-30T15:45:00Z","v":14740,"vw":18.645439},{"c":18.68,"h":18.69,"l":18.61,"n":262,"o":18.69,"t":"2026-09-30T16:00:00Z","v":9459,"vw":18.657179},{"c":18.575,"h":18.72,"l":18.55,"n":988,"o":18.68,"t":"2026-09-30T16:15:00Z","v":63021,"vw":18.618871},{"c":18.54,"h":18.59,"l":18.53,"n":332,"o":18.56,"t":"2026-09-30T16:30:00Z","v":14021,"vw":18.56344},{"c":18.55,"h":18.585,"l":18.52,"n":343,"o":18.52,"t":"2026-09-30T16:45:00Z","v":20447,"vw":18.554923},{"c":18.535,"h":18.555,"l":18.48,"n":208,"o":18.55,"t":"2026-09-30T17:00:00Z","v":7353,"vw":18.522501},{"c":18.515,"h":18.56,"l":18.48,"n":428,"o":18.545,"t":"2026-09-30T17:15:00Z","v":20898,"vw":18.519423},{"c":18.575,"h":18.61,"l":18.51,"n":343,"o":18.515,"t":"2026-09-30T17:30:00Z","v":20204,"vw":18.560358},{"c":18.55,"h":18.56,"l":18.52,"n":278,"o":18.56,"t":"2026-09-30T17:45:00Z","v":13112,"vw":18.538083},{"c":18.55,"h":18.56,"l":18.5,"n":328,"o":18.53,"t":"2026-09-30T18:00:00Z","v":21530,"vw":18.544659},{"c":18.525,"h":18.57,"l":18.52,"n":345,"o":18.535,"t":"2026-09-30T18:15:00Z","v":13404,"vw":18.549619},{"c":18.515,"h":18.56,"l":18.42,"n":413,"o":18.54,"t":"2026-09-30T18:30:00Z","v":20115,"vw":18.474262},{"c":18.665,"h":18.665,"l":18.515,"n":478,"o":18.515,"t":"2026-09-30T18:45:00Z","v":19273,"vw":18.585853},{"c":18.79,"h":18.81,"l":18.63,"n":324,"o":18.67,"t":"2026-09-30T19:00:00Z","v":10028,"vw":18.685653},{"c":18.91,"h":18.94,"l":18.8175,"n":560,"o":18.82,"t":"2026-09-30T19:15:00Z","v":30877,"vw":18.895218},{"c":18.67,"h":18.95,"l":18.64,"n":579,"o":18.925,"t":"2026-09-30T19:30:00Z","v":36398,"vw":18.784354},{"c":18.59,"h":18.8,"l":18.59,"n":2068,"o":18.64,"t":"2026-09-30T19:45:00Z","v":148631,"vw":18.669237},{"c":18.61,"h":18.61,"l":18.61,"n":17,"o":18.61,"t":"2026-09-30T20:00:00Z","v":182680,"vw":18.61},{"c":18.82,"h":19.23,"l":18.565,"n":267,"o":18.61,"t":"2026-10-01T13:30:00Z","v":21233,"vw":18.827027},{"c":18.7,"h":18.71,"l":18.49,"n":240,"o":18.65,"t":"2026-10-01T13:45:00Z","v":10662,"vw":18.635928},{"c":18.63,"h":18.72,"l":18.445,"n":244,"o":18.59,"t":"2026-10-01T14:00:00Z","v":8425,"vw":18.56963},{"c":18.57,"h":18.74,"l":18.54,"n":242,"o":18.72,"t":"2026-10-01T14:15:00Z","v":10526,"vw":18.676616},{"c":18.52,"h":18.58,"l":18.47,"n":137,"o":18.58,"t":"2026-10-01T14:30:00Z","v":5656,"vw":18.516302},{"c":18.73,"h":18.83,"l":18.53,"n":304,"o":18.53,"t":"2026-10-01T14:45:00Z","v":8825,"vw":18.700528},{"c":18.55,"h":18.75,"l":18.525,"n":294,"o":18.73,"t":"2026-10-01T15:00:00Z","v":7927,"vw":18.663619},{"c":18.45,"h":18.575,"l":18.4,"n":436,"o":18.53,"t":"2026-10-01T15:15:00Z","v":15689,"vw":18.488296},{"c":18.545,"h":18.56,"l":18.38,"n":353,"o":18.44,"t":"2026-10-01T15:30:00Z","v":16572,"vw":18.434141},{"c":18.53,"h":18.56,"l":18.48,"n":320,"o":18.525,"t":"2026-10-01T15:45:00Z","v":10521,"vw":18.529729},{"c":18.5,"h":18.605,"l":18.48,"n":341,"o":18.545,"t":"2026-10-01T16:00:00Z","v":9911,"vw":18.548364},{"c":18.56,"h":18.57,"l":18.45,"n":320,"o":18.49,"t":"2026-10-01T16:15:00Z","v":13187,"vw":18.511419},{"c":18.49,"h":18.56,"l":18.49,"n":332,"o":18.56,"t":"2026-10-01T16:30:00Z","v":9670,"vw":18.538525},{"c":18.515,"h":18.575,"l":18.49,"n":290,"o":18.525,"t":"2026-10-01T16:45:00Z","v":8754,"vw":18.53901},{"c":18.53,"h":18.58,"l":18.45,"n":379,"o":18.495,"t":"2026-10-01T17:00:00Z","v":14245,"vw":18.517939},{"c":18.65,"h":18.66,"l":18.51,"n":304,"o":18.51,"t":"2026-10-01T17:15:00Z","v":12378,"vw":18.594384},{"c":18.64,"h":18.69,"l":18.61,"n":360,"o":18.69,"t":"2026-10-01T17:30:00Z","v":12004,"vw":18.644044},{"c":18.405,"h":18.63,"l":18.38,"n":391,"o":18.62,"t":"2026-10-01T17:45:00Z","v":13788,"vw":18.497601},{"c":18.39,"h":18.41,"l":18.33,"n":228,"o":18.405,"t":"2026-10-01T18:00:00Z","v":9158,"vw":18.373305},{"c":18.33,"h":18.43,"l":18.33,"n":263,"o":18.385,"t":"2026-10-01T18:15:00Z","v":9838,"vw":18.397422},{"c":18.295,"h":18.41,"l":18.28,"n":413,"o":18.34,"t":"2026-10-01T18:30:00Z","v":15727,"vw":18.352522},{"c":18.31,"h":18.37,"l":18.27,"n":365,"o":18.27,"t":"2026-10-01T18:45:00Z","v":14848,"vw":18.324199},{"c":18.275,"h":18.31,"l":18.2,"n":368,"o":18.31,"t":"2026-10-01T19:00:00Z","v":13994,"vw":18.257126},{"c":18.1575,"h":18.5,"l":18.14,"n":1245,"o":18.25,"t":"2026-10-01T19:15:00Z","v":75956,"vw":18.304466},{"c":18.22,"h":18.27,"l":18.14,"n":705,"o":18.155,"t":"2026-10-01T19:30:00Z","v":37281,"vw":18.214397},{"c":18.18,"h":18.27,"l":18.12,"n":2295,"o":18.204,"t":"2026-10-01T19:45:00Z","v":174733,"vw":18.183043},{"c":18.2,"h":18.2,"l":18.2,"n":13,"o":18.2,"t":"2026-10-01T20:00:00Z","v":90400,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-01T20:15:00Z","v":32478,"vw":18.2},{"c":18.29,"h":18.9575,"l":18.29,"n":215,"o":18.5,"t":"2026-10-02T13:30:00Z","v":11240,"vw":18.492559},{"c":18.38,"h":18.38,"l":18.04,"n":423,"o":18.22,"t":"2026-10-02T13:45:00Z","v":31153,"vw":18.141978},{"c":18.365,"h":18.45,"l":18.32,"n":203,"o":18.3375,"t":"2026-10-02T14:00:00Z","v":7531,"vw":18.390001},{"c":18.245,"h":18.3,"l":18.16,"n":103,"o":18.3,"t":"2026-10-02T14:15:00Z","v":3958,"vw":18.2274},{"c":18.15,"h":18.225,"l":18.14,"n":63,"o":18.225,"t":"2026-10-02T14:30:00Z","v":1998,"vw":18.182857},{"c":18.245,"h":18.315,"l":18.19,"n":149,"o":18.19,"t":"2026-10-02T14:45:00Z","v":6223,"vw":18.267716},{"c":18.18,"h":18.28,"l":18.08,"n":474,"o":18.27,"t":"2026-10-02T15:00:00Z","v":39146,"vw":18.187592},{"c":18.155,"h":18.19,"l":18.13,"n":249,"o":18.17,"t":"2026-10-02T15:15:00Z","v":9101,"vw":18.15565},{"c":18.25,"h":18.25,"l":18.13,"n":240,"o":18.13,"t":"2026-10-02T15:30:00Z","v":8701,"vw":18.212713},{"c":18.23,"h":18.26,"l":18.21,"n":319,"o":18.25,"t":"2026-10-02T15:45:00Z","v":9158,"vw":18.23538},{"c":18.19,"h":18.315,"l":18.19,"n":239,"o":18.25,"t":"2026-10-02T16:00:00Z","v":8088,"vw":18.26265},{"c":18.06,"h":18.185,"l":18.06,"n":245,"o":18.18,"t":"2026-10-02T16:15:00Z","v":11980,"vw":18.126018},{"c":18.075,"h":18.12,"l":18.05,"n":218,"o":18.08,"t":"2026-10-02T16:30:00Z","v":7719,"vw":18.088263},{"c":17.93,"h":18.08,"l":17.9,"n":615,"o":18.075,"t":"2026-10-02T16:45:00Z","v":45065,"vw":18.029016},{"c":17.875,"h":17.96,"l":17.85,"n":300,"o":17.93,"t":"2026-10-02T17:00:00Z","v":11028,"vw":17.914615},{"c":17.86,"h":17.95,"l":17.86,"n":340,"o":17.86,"t":"2026-10-02T17:15:00Z","v":15757,"vw":17.902862},{"c":17.9,"h":17.925,"l":17.85,"n":364,"o":17.86,"t":"2026-10-02T17:30:00Z","v":21885,"vw":17.88102},{"c":17.84,"h":17.9,"l":17.84,"n":256,"o":17.89,"t":"2026-10-02T17:45:00Z","v":10723,"vw":17.858473},{"c":17.78,"h":17.865,"l":17.78,"n":418,"o":17.84,"t":"2026-10-02T18:00:00Z","v":22055,"vw":17.830907},{"c":17.74,"h":17.81,"l":17.71,"n":403,"o":17.78,"t":"2026-10-02T18:15:00Z","v":19088,"vw":17.758177},{"c":17.7,"h":17.74,"l":17.635,"n":334,"o":17.73,"t":"2026-10-02T18:30:00Z","v":19888,"vw":17.69331},{"c":17.65,"h":17.705,"l":17.62,"n":349,"o":17.705,"t":"2026-10-02T18:45:00Z","v":11932,"vw":17.655179},{"c":17.66,"h":17.675,"l":17.61,"n":480,"o":17.65,"t":"2026-10-02T19:00:00Z","v":20827,"vw":17.640463},{"c":17.665,"h":17.67,"l":17.64,"n":470,"o":17.65,"t":"2026-10-02T19:15:00Z","v":21504,"vw":17.655058},{"c":17.7,"h":17.75,"l":17.68,"n":678,"o":17.68,"t":"2026-10-02T19:30:00Z","v":31929,"vw":17.712198},{"c":17.64,"h":17.72,"l":17.56,"n":2061,"o":17.7,"t":"2026-10-02T19:45:00Z","v":139961,"vw":17.63333},{"c":17.63,"h":17.63,"l":17.63,"n":13,"o":17.63,"t":"2026-10-02T20:00:00Z","v":190622,"vw":17.63},{"c":17.74,"h":19.12,"l":17.605,"n":293,"o":17.63,"t":"2026-10-05T13:30:00Z","v":9719,"vw":17.753465},{"c":17.63,"h":17.695,"l":17.56,"n":108,"o":17.57,"t":"2026-10-05T13:45:00Z","v":2546,"vw":17.632813},{"c":17.58,"h":17.69,"l":17.5,"n":126,"o":17.56,"t":"2026-10-05T14:00:00Z","v":2915,"vw":17.596892},{"c":17.285,"h":17.58,"l":17.225,"n":409,"o":17.58,"t":"2026-10-05T14:15:00Z","v":14548,"vw":17.387355},{"c":17.195,"h":17.315,"l":17.13,"n":502,"o":17.285,"t":"2026-10-05T14:30:00Z","v":31276,"vw":17.238696},{"c":17.17,"h":17.29,"l":17.17,"n":428,"o":17.17,"t":"2026-10-05T14:45:00Z","v":19985,"vw":17.226296},{"c":17.195,"h":17.265,"l":17.15,"n":399,"o":17.21,"t":"2026-10-05T15:00:00Z","v":15752,"vw":17.196818},{"c":17.285,"h":17.285,"l":17.15,"n":520,"o":17.195,"t":"2026-10-05T15:15:00Z","v":19015,"vw":17.209621},{"c":17.35,"h":17.37,"l":17.25,"n":317,"o":17.27,"t":"2026-10-05T15:30:00Z","v":23323,"vw":17.291348},{"c":17.34,"h":17.42,"l":17.3,"n":449,"o":17.32,"t":"2026-10-05T15:45:00Z","v":16249,"vw":17.358313},{"c":17.355,"h":17.39,"l":17.27,"n":275,"o":17.39,"t":"2026-10-05T16:00:00Z","v":10055,"vw":17.315148},{"c":17.5,"h":17.5,"l":17.36,"n":172,"o":17.37,"t":"2026-10-05T16:15:00Z","v":6205,"vw":17.384306},{"c":17.515,"h":17.55,"l":17.48,"n":406,"o":17.5,"t":"2026-10-05T16:30:00Z","v":17557,"vw":17.518405},{"c":17.555,"h":17.56,"l":17.51,"n":255,"o":17.535,"t":"2026-10-05T16:45:00Z","v":6713,"vw":17.544835},{"c":17.46,"h":17.555,"l":17.46,"n":322,"o":17.555,"t":"2026-10-05T17:00:00Z","v":10458,"vw":17.508721},{"c":17.45,"h":17.55,"l":17.435,"n":567,"o":17.46,"t":"2026-10-05T17:15:00Z","v":26225,"vw":17.489468},{"c":17.4,"h":17.45,"l":17.375,"n":392,"o":17.45,"t":"2026-10-05T17:30:00Z","v":19750,"vw":17.410711},{"c":17.4,"h":17.46,"l":17.37,"n":505,"o":17.4,"t":"2026-10-05T17:45:00Z","v":23503,"vw":17.399672},{"c":17.38,"h":17.44,"l":17.34,"n":455,"o":17.38,"t":"2026-10-05T18:00:00Z","v":22096,"vw":17.389103},{"c":17.36,"h":17.425,"l":17.36,"n":368,"o":17.375,"t":"2026-10-05T18:15:00Z","v":12832,"vw":17.395836},{"c":17.32,"h":17.395,"l":17.32,"n":582,"o":17.375,"t":"2026-10-05T18:30:00Z","v":28495,"vw":17.345761},{"c":17.35,"h":17.35,"l":17.295,"n":375,"o":17.31,"t":"2026-10-05T18:45:00Z","v":13978,"vw":17.325197},{"c":17.505,"h":17.505,"l":17.325,"n":406,"o":17.34,"t":"2026-10-05T19:00:00Z","v":18346,"vw":17.393238},{"c":17.455,"h":17.5134,"l":17.425,"n":405,"o":17.51,"t":"2026-10-05T19:15:00Z","v":14622,"vw":17.458589},{"c":17.385,"h":17.43,"l":17.3349,"n":592,"o":17.43,"t":"2026-10-05T19:30:00Z","v":19343,"vw":17.386022},{"c":17.32,"h":17.43,"l":17.2,"n":2171,"o":17.385,"t":"2026-10-05T19:45:00Z","v":110568,"vw":17.276573},{"c":17.29,"h":17.29,"l":17.29,"n":17,"o":17.29,"t":"2026-10-05T20:00:00Z","v":110481,"vw":17.29},{"c":17.38,"h":17.38,"l":17.23,"n":41,"o":17.23,"t":"2026-10-06T11:15:00Z","v":2913,"vw":17.295429},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-06T13:00:00Z","v":100,"vw":17.31},{"c":17.09,"h":17.52,"l":17,"n":193,"o":17.43,"t":"2026-10-06T13:30:00Z","v":13785,"vw":17.207125},{"c":17.06,"h":17.304,"l":16.97,"n":176,"o":17.185,"t":"2026-10-06T13:45:00Z","v":8518,"vw":17.097054},{"c":16.81,"h":17.195,"l":16.71,"n":350,"o":17.115,"t":"2026-10-06T14:00:00Z","v":16989,"vw":16.850006},{"c":16.53,"h":16.82,"l":16.5,"n":597,"o":16.79,"t":"2026-10-06T14:15:00Z","v":60286,"vw":16.608255},{"c":16.62,"h":16.72,"l":16.51,"n":252,"o":16.51,"t":"2026-10-06T14:30:00Z","v":11670,"vw":16.595596},{"c":16.58,"h":16.7,"l":16.47,"n":505,"o":16.62,"t":"2026-10-06T14:45:00Z","v":49811,"vw":16.553502},{"c":16.66,"h":16.7175,"l":16.61,"n":214,"o":16.61,"t":"2026-10-06T15:00:00Z","v":12950,"vw":16.676446},{"c":16.85,"h":16.87,"l":16.67,"n":644,"o":16.67,"t":"2026-10-06T15:15:00Z","v":35684,"vw":16.800019},{"c":16.795,"h":16.885,"l":16.79,"n":395,"o":16.875,"t":"2026-10-06T15:30:00Z","v":20562,"vw":16.850611},{"c":16.69,"h":16.795,"l":16.68,"n":454,"o":16.795,"t":"2026-10-06T15:45:00Z","v":33236,"vw":16.748361},{"c":16.69,"h":16.735,"l":16.645,"n":419,"o":16.69,"t":"2026-10-06T16:00:00Z","v":23855,"vw":16.692713},{"c":16.59,"h":16.68,"l":16.55,"n":269,"o":16.68,"t":"2026-10-06T16:15:00Z","v":13756,"vw":16.630373},{"c":16.56,"h":16.71,"l":16.55,"n":369,"o":16.59,"t":"2026-10-06T16:30:00Z","v":18419,"vw":16.62652},{"c":16.565,"h":16.635,"l":16.55,"n":265,"o":16.59,"t":"2026-10-06T16:45:00Z","v":11734,"vw":16.588412},{"c":16.555,"h":16.61,"l":16.545,"n":311,"o":16.61,"t":"2026-10-06T17:00:00Z","v":32839,"vw":16.558783},{"c":16.575,"h":16.61,"l":16.52,"n":296,"o":16.555,"t":"2026-10-06T17:15:00Z","v":31810,"vw":16.557901},{"c":16.55,"h":16.61,"l":16.54,"n":323,"o":16.575,"t":"2026-10-06T17:30:00Z","v":20370,"vw":16.583315},{"c":16.59,"h":16.63,"l":16.55,"n":225,"o":16.55,"t":"2026-10-06T17:45:00Z","v":12758,"vw":16.591311},{"c":16.615,"h":16.63,"l":16.58,"n":221,"o":16.59,"t":"2026-10-06T18:00:00Z","v":7058,"vw":16.60591},{"c":16.615,"h":16.66,"l":16.6,"n":329,"o":16.61,"t":"2026-10-06T18:15:00Z","v":13613,"vw":16.630446},{"c":16.6,"h":16.625,"l":16.59,"n":257,"o":16.615,"t":"2026-10-06T18:30:00Z","v":9518,"vw":16.615346},{"c":16.66,"h":16.67,"l":16.61,"n":331,"o":16.625,"t":"2026-10-06T18:45:00Z","v":10237,"vw":16.635722},{"c":16.57,"h":16.67,"l":16.54,"n":442,"o":16.66,"t":"2026-10-06T19:00:00Z","v":42335,"vw":16.56615},{"c":16.45,"h":16.57,"l":16.39,"n":528,"o":16.57,"t":"2026-10-06T19:15:00Z","v":32097,"vw":16.468229},{"c":16.36,"h":16.45,"l":16.31,"n":912,"o":16.45,"t":"2026-10-06T19:30:00Z","v":47225,"vw":16.381428},{"c":16.57,"h":16.66,"l":16.34,"n":2835,"o":16.34,"t":"2026-10-06T19:45:00Z","v":269240,"vw":16.496439},{"c":16.56,"h":16.56,"l":16.56,"n":18,"o":16.56,"t":"2026-10-06T20:00:00Z","v":103529,"vw":16.56},{"c":16.55,"h":16.55,"l":16.55,"n":11,"o":16.55,"t":"2026-10-07T11:00:00Z","v":407,"vw":16.55},{"c":16.435,"h":16.53,"l":16.2464,"n":105,"o":16.53,"t":"2026-10-07T13:30:00Z","v":9451,"vw":16.399837},{"c":16.755,"h":16.755,"l":16.41,"n":247,"o":16.485,"t":"2026-10-07T13:45:00Z","v":6643,"vw":16.639566},{"c":16.85,"h":16.96,"l":16.67,"n":268,"o":16.67,"t":"2026-10-07T14:00:00Z","v":7791,"vw":16.828726},{"c":16.9,"h":17.01,"l":16.74,"n":419,"o":16.93,"t":"2026-10-07T14:15:00Z","v":26850,"vw":16.85075},{"c":16.82,"h":17.11,"l":16.82,"n":655,"o":16.935,"t":"2026-10-07T14:30:00Z","v":60890,"vw":16.946922},{"c":16.895,"h":16.935,"l":16.765,"n":591,"o":16.8,"t":"2026-10-07T14:45:00Z","v":44756,"vw":16.884248},{"c":16.86,"h":16.92,"l":16.79,"n":404,"o":16.895,"t":"2026-10-07T15:00:00Z","v":29196,"vw":16.868491},{"c":16.88,"h":16.94,"l":16.83,"n":367,"o":16.86,"t":"2026-10-07T15:15:00Z","v":25051,"vw":16.894434},{"c":16.83,"h":16.95,"l":16.83,"n":451,"o":16.89,"t":"2026-10-07T15:30:00Z","v":73317,"vw":16.89317},{"c":16.9,"h":16.9,"l":16.78,"n":171,"o":16.78,"t":"2026-10-07T15:45:00Z","v":9525,"vw":16.846169},{"c":16.845,"h":16.9,"l":16.8,"n":303,"o":16.9,"t":"2026-10-07T16:00:00Z","v":15301,"vw":16.855903},{"c":16.77,"h":16.84,"l":16.77,"n":227,"o":16.83,"t":"2026-10-07T16:15:00Z","v":9230,"vw":16.815927},{"c":16.71,"h":16.78,"l":16.71,"n":132,"o":16.78,"t":"2026-10-07T16:30:00Z","v":5555,"vw":16.748768},{"c":16.7,"h":16.75,"l":16.7,"n":155,"o":16.72,"t":"2026-10-07T16:45:00Z","v":5503,"vw":16.731667},{"c":16.66,"h":16.77,"l":16.66,"n":253,"o":16.67,"t":"2026-10-07T17:00:00Z","v":9034,"vw":16.723008},{"c":16.6,"h":16.69,"l":16.6,"n":168,"o":16.69,"t":"2026-10-07T17:15:00Z","v":5652,"vw":16.636445},{"c":16.66,"h":16.67,"l":16.59,"n":302,"o":16.6,"t":"2026-10-07T17:30:00Z","v":13236,"vw":16.625359},{"c":16.59,"h":16.66,"l":16.58,"n":166,"o":16.66,"t":"2026-10-07T17:45:00Z","v":5443,"vw":16.628762},{"c":16.54,"h":16.61,"l":16.54,"n":302,"o":16.6,"t":"2026-10-07T18:00:00Z","v":14485,"vw":16.575001},{"c":16.585,"h":16.585,"l":16.5,"n":396,"o":16.53,"t":"2026-10-07T18:15:00Z","v":38840,"vw":16.542032},{"c":16.54,"h":16.6,"l":16.54,"n":787,"o":16.6,"t":"2026-10-07T18:30:00Z","v":80043,"vw":16.565057},{"c":16.46,"h":16.54,"l":16.46,"n":272,"o":16.53,"t":"2026-10-07T18:45:00Z","v":10894,"vw":16.517132},{"c":16.42,"h":16.46,"l":16.41,"n":423,"o":16.46,"t":"2026-10-07T19:00:00Z","v":19857,"vw":16.421046},{"c":16.37,"h":16.45,"l":16.33,"n":609,"o":16.42,"t":"2026-10-07T19:15:00Z","v":32084,"vw":16.406024},{"c":16.45,"h":16.46,"l":16.3,"n":882,"o":16.36,"t":"2026-10-07T19:30:00Z","v":39036,"vw":16.369266},{"c":16.415,"h":16.48,"l":16.38,"n":2610,"o":16.435,"t":"2026-10-07T19:45:00Z","v":173490,"vw":16.418547},{"c":16.42,"h":16.42,"l":16.42,"n":17,"o":16.42,"t":"2026-10-07T20:00:00Z","v":128269,"vw":16.42},{"c":16.3,"h":16.45,"l":16.2,"n":39,"o":16.45,"t":"2026-10-08T13:15:00Z","v":4633,"vw":16.363347},{"c":16.04,"h":16.32,"l":16,"n":180,"o":16.32,"t":"2026-10-08T13:30:00Z","v":11531,"vw":16.169692},{"c":16.005,"h":16.21,"l":16,"n":102,"o":16.04,"t":"2026-10-08T13:45:00Z","v":3797,"vw":16.073328},{"c":16.0335,"h":16.185,"l":15.87,"n":96,"o":16,"t":"2026-10-08T14:00:00Z","v":2923,"vw":16.025985},{"c":16.12,"h":16.32,"l":15.85,"n":435,"o":16.105,"t":"2026-10-08T14:15:00Z","v":128627,"vw":16.074483},{"c":16.09,"h":16.235,"l":16.09,"n":176,"o":16.12,"t":"2026-10-08T14:30:00Z","v":8139,"vw":16.126635},{"c":16.07,"h":16.16,"l":16.06,"n":221,"o":16.06,"t":"2026-10-08T14:45:00Z","v":6628,"vw":16.10405},{"c":16.44,"h":16.52,"l":15.95,"n":460,"o":16.06,"t":"2026-10-08T15:00:00Z","v":80002,"vw":16.136418},{"c":16.68,"h":16.77,"l":16.52,"n":485,"o":16.52,"t":"2026-10-08T15:15:00Z","v":19502,"vw":16.677232},{"c":16.6,"h":16.665,"l":16.53,"n":229,"o":16.665,"t":"2026-10-08T15:30:00Z","v":11701,"vw":16.603109},{"c":16.59,"h":16.6,"l":16.55,"n":99,"o":16.6,"t":"2026-10-08T15:45:00Z","v":4675,"vw":16.564369},{"c":16.525,"h":16.58,"l":16.51,"n":243,"o":16.555,"t":"2026-10-08T16:00:00Z","v":7654,"vw":16.532908},{"c":16.51,"h":16.62,"l":16.46,"n":331,"o":16.55,"t":"2026-10-08T16:15:00Z","v":16206,"vw":16.53221},{"c":16.61,"h":16.69,"l":16.51,"n":275,"o":16.51,"t":"2026-10-08T16:30:00Z","v":18906,"vw":16.557806},{"c":16.92,"h":16.93,"l":16.62,"n":344,"o":16.63,"t":"2026-10-08T16:45:00Z","v":12049,"vw":16.746767},{"c":16.96,"h":17.04,"l":16.845,"n":506,"o":16.95,"t":"2026-10-08T17:00:00Z","v":128699,"vw":16.885375},{"c":16.96,"h":17.02,"l":16.95,"n":367,"o":17,"t":"2026-10-08T17:15:00Z","v":16174,"vw":17.007764},{"c":17,"h":17.065,"l":16.89,"n":226,"o":16.98,"t":"2026-10-08T17:30:00Z","v":10265,"vw":16.983414},{"c":16.91,"h":17.0101,"l":16.88,"n":244,"o":16.955,"t":"2026-10-08T17:45:00Z","v":9193,"vw":16.916127},{"c":16.98,"h":16.98,"l":16.88,"n":211,"o":16.9,"t":"2026-10-08T18:00:00Z","v":6531,"vw":16.929318},{"c":17.165,"h":17.195,"l":16.94,"n":335,"o":16.96,"t":"2026-10-08T18:15:00Z","v":93219,"vw":17.009872},{"c":17.15,"h":17.26,"l":17.03,"n":480,"o":17.23,"t":"2026-10-08T18:30:00Z","v":18608,"vw":17.130594},{"c":17.23,"h":17.27,"l":17.12,"n":385,"o":17.15,"t":"2026-10-08T18:45:00Z","v":21433,"vw":17.219963},{"c":17.28,"h":17.33,"l":17.21,"n":597,"o":17.24,"t":"2026-10-08T19:00:00Z","v":31765,"vw":17.286467},{"c":17.19,"h":17.26,"l":17.12,"n":309,"o":17.25,"t":"2026-10-08T19:15:00Z","v":10880,"vw":17.197839},{"c":17.11,"h":17.19,"l":17.01,"n":583,"o":17.19,"t":"2026-10-08T19:30:00Z","v":47068,"vw":17.07446},{"c":17.25,"h":17.28,"l":16.97,"n":1998,"o":17.09,"t":"2026-10-08T19:45:00Z","v":173510,"vw":17.137488},{"c":17.26,"h":17.26,"l":17.26,"n":20,"o":17.26,"t":"2026-10-08T20:00:00Z","v":303741,"vw":17.26},{"c":17.3,"h":17.5,"l":17.25,"n":37,"o":17.5,"t":"2026-10-09T11:30:00Z","v":5248,"vw":17.416052},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-09T13:15:00Z","v":102,"vw":17.4},{"c":17.11,"h":17.47,"l":16.88,"n":220,"o":17.19,"t":"2026-10-09T13:30:00Z","v":18021,"vw":17.288426},{"c":17.21,"h":17.35,"l":17.1,"n":211,"o":17.125,"t":"2026-10-09T13:45:00Z","v":7817,"vw":17.180829},{"c":17.48,"h":17.54,"l":17.21,"n":257,"o":17.21,"t":"2026-10-09T14:00:00Z","v":15214,"vw":17.423559},{"c":17.62,"h":17.62,"l":17.395,"n":322,"o":17.495,"t":"2026-10-09T14:15:00Z","v":20145,"vw":17.476148},{"c":17.52,"h":17.62,"l":17.44,"n":380,"o":17.535,"t":"2026-10-09T14:30:00Z","v":24767,"vw":17.511246},{"c":17.61,"h":17.67,"l":17.46,"n":650,"o":17.47,"t":"2026-10-09T14:45:00Z","v":49005,"vw":17.518826},{"c":17.565,"h":17.6435,"l":17.54,"n":286,"o":17.61,"t":"2026-10-09T15:00:00Z","v":12894,"vw":17.615559},{"c":17.54,"h":17.6,"l":17.53,"n":221,"o":17.55,"t":"2026-10-09T15:15:00Z","v":11302,"vw":17.555917},{"c":17.59,"h":17.6,"l":17.55,"n":290,"o":17.55,"t":"2026-10-09T15:30:00Z","v":10868,"vw":17.580713},{"c":17.63,"h":17.65,"l":17.62,"n":162,"o":17.62,"t":"2026-10-09T15:45:00Z","v":4710,"vw":17.626326},{"c":17.63,"h":17.65,"l":17.6,"n":203,"o":17.62,"t":"2026-10-09T16:00:00Z","v":6235,"vw":17.627566},{"c":17.66,"h":17.7,"l":17.64,"n":278,"o":17.65,"t":"2026-10-09T16:15:00Z","v":40027,"vw":17.690619},{"c":17.61,"h":17.73,"l":17.52,"n":442,"o":17.7,"t":"2026-10-09T16:30:00Z","v":32734,"vw":17.635502},{"c":17.665,"h":17.76,"l":17.61,"n":247,"o":17.64,"t":"2026-10-09T16:45:00Z","v":9492,"vw":17.683295},{"c":17.73,"h":17.755,"l":17.64,"n":221,"o":17.675,"t":"2026-10-09T17:00:00Z","v":8349,"vw":17.70714},{"c":17.64,"h":17.82,"l":17.64,"n":318,"o":17.76,"t":"2026-10-09T17:15:00Z","v":14266,"vw":17.761878},{"c":17.68,"h":17.71,"l":17.65,"n":375,"o":17.68,"t":"2026-10-09T17:30:00Z","v":21082,"vw":17.685676},{"c":17.66,"h":17.7,"l":17.63,"n":207,"o":17.685,"t":"2026-10-09T17:45:00Z","v":7289,"vw":17.668651},{"c":17.59,"h":17.665,"l":17.59,"n":366,"o":17.665,"t":"2026-10-09T18:00:00Z","v":14581,"vw":17.626141},{"c":17.575,"h":17.62,"l":17.575,"n":501,"o":17.59,"t":"2026-10-09T18:15:00Z","v":24904,"vw":17.603821},{"c":17.59,"h":17.6,"l":17.535,"n":591,"o":17.585,"t":"2026-10-09T18:30:00Z","v":23323,"vw":17.560351},{"c":17.535,"h":17.66,"l":17.52,"n":534,"o":17.59,"t":"2026-10-09T18:45:00Z","v":17072,"vw":17.599907},{"c":17.56,"h":17.59,"l":17.52,"n":347,"o":17.56,"t":"2026-10-09T19:00:00Z","v":13397,"vw":17.547528},{"c":17.505,"h":17.57,"l":17.46,"n":374,"o":17.57,"t":"2026-10-09T19:15:00Z","v":11943,"vw":17.524229},{"c":17.47,"h":17.64,"l":17.44,"n":867,"o":17.485,"t":"2026-10-09T19:30:00Z","v":36169,"vw":17.551},{"c":17.5,"h":17.57,"l":17.39,"n":1980,"o":17.465,"t":"2026-10-09T19:45:00Z","v":129209,"vw":17.474063},{"c":17.5,"h":17.5,"l":17.5,"n":17,"o":17.5,"t":"2026-10-09T20:00:00Z","v":89267,"vw":17.5},{"c":17.5,"h":17.55,"l":17.45,"n":49,"o":17.45,"t":"2026-10-12T12:00:00Z","v":8224,"vw":17.477879},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-12T13:15:00Z","v":200,"vw":17.45},{"c":17.7,"h":17.99,"l":17.43,"n":350,"o":17.46,"t":"2026-10-12T13:30:00Z","v":65938,"vw":17.801127},{"c":17.42,"h":17.675,"l":17.41,"n":62,"o":17.675,"t":"2026-10-12T13:45:00Z","v":3047,"vw":17.561346},{"c":17.41,"h":17.49,"l":17.29,"n":164,"o":17.41,"t":"2026-10-12T14:00:00Z","v":5931,"vw":17.395147},{"c":17.385,"h":17.5,"l":17.35,"n":191,"o":17.395,"t":"2026-10-12T14:15:00Z","v":5376,"vw":17.437662},{"c":17.27,"h":17.36,"l":17.215,"n":195,"o":17.265,"t":"2026-10-12T14:30:00Z","v":8344,"vw":17.251518},{"c":17.31,"h":17.35,"l":17.22,"n":158,"o":17.225,"t":"2026-10-12T14:45:00Z","v":6993,"vw":17.273504},{"c":17.415,"h":17.42,"l":17.24,"n":175,"o":17.31,"t":"2026-10-12T15:00:00Z","v":5980,"vw":17.335046},{"c":17.43,"h":17.5,"l":17.395,"n":136,"o":17.4,"t":"2026-10-12T15:15:00Z","v":6023,"vw":17.421599},{"c":17.4,"h":17.48,"l":17.4,"n":140,"o":17.45,"t":"2026-10-12T15:30:00Z","v":6379,"vw":17.411847},{"c":17.36,"h":17.41,"l":17.34,"n":508,"o":17.4,"t":"2026-10-12T15:45:00Z","v":48460,"vw":17.385932},{"c":17.18,"h":17.38,"l":17.14,"n":148,"o":17.37,"t":"2026-10-12T16:00:00Z","v":6576,"vw":17.304456},{"c":17.4,"h":17.4,"l":17.1302,"n":195,"o":17.185,"t":"2026-10-12T16:15:00Z","v":10438,"vw":17.229562},{"c":17.48,"h":17.48,"l":17.39,"n":131,"o":17.4,"t":"2026-10-12T16:30:00Z","v":6018,"vw":17.419014},{"c":17.35,"h":17.49,"l":17.34,"n":117,"o":17.49,"t":"2026-10-12T16:45:00Z","v":5323,"vw":17.437994},{"c":17.535,"h":17.555,"l":17.33,"n":488,"o":17.355,"t":"2026-10-12T17:00:00Z","v":34625,"vw":17.45723},{"c":17.45,"h":17.6,"l":17.39,"n":575,"o":17.535,"t":"2026-10-12T17:15:00Z","v":39447,"vw":17.546374},{"c":17.37,"h":17.51,"l":17.335,"n":306,"o":17.455,"t":"2026-10-12T17:30:00Z","v":16731,"vw":17.440348},{"c":17.32,"h":17.34,"l":17.24,"n":215,"o":17.34,"t":"2026-10-12T17:45:00Z","v":16377,"vw":17.280477},{"c":17.38,"h":17.39,"l":17.355,"n":145,"o":17.36,"t":"2026-10-12T18:00:00Z","v":4999,"vw":17.376374},{"c":17.36,"h":17.37,"l":17.35,"n":91,"o":17.35,"t":"2026-10-12T18:15:00Z","v":2541,"vw":17.358333},{"c":17.34,"h":17.39,"l":17.31,"n":362,"o":17.37,"t":"2026-10-12T18:30:00Z","v":24045,"vw":17.348684},{"c":17.32,"h":17.34,"l":17.305,"n":157,"o":17.34,"t":"2026-10-12T18:45:00Z","v":6732,"vw":17.318303},{"c":17.246,"h":17.31,"l":17.18,"n":507,"o":17.3,"t":"2026-10-12T19:00:00Z","v":45530,"vw":17.265039},{"c":17.14,"h":17.25,"l":17.11,"n":390,"o":17.24,"t":"2026-10-12T19:15:00Z","v":21354,"vw":17.183336},{"c":17.19,"h":17.2,"l":17.11,"n":410,"o":17.14,"t":"2026-10-12T19:30:00Z","v":23554,"vw":17.150292},{"c":17.35,"h":17.38,"l":17.19,"n":1728,"o":17.19,"t":"2026-10-12T19:45:00Z","v":98742,"vw":17.334882},{"c":17.33,"h":17.33,"l":17.33,"n":17,"o":17.33,"t":"2026-10-12T20:00:00Z","v":85523,"vw":17.33},{"c":17.38,"h":17.53,"l":17.3,"n":72,"o":17.45,"t":"2026-10-13T11:00:00Z","v":5039,"vw":17.401363},{"c":17.4,"h":17.45,"l":17.4,"n":16,"o":17.45,"t":"2026-10-13T12:00:00Z","v":3626,"vw":17.427601},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-13T13:15:00Z","v":100,"vw":17.29},{"c":17.01,"h":17.61,"l":17.01,"n":112,"o":17.29,"t":"2026-10-13T13:30:00Z","v":10082,"vw":17.261684},{"c":17.175,"h":17.295,"l":17.015,"n":211,"o":17.265,"t":"2026-10-13T13:45:00Z","v":19307,"vw":17.252254},{"c":17.19,"h":17.33,"l":17.15,"n":222,"o":17.175,"t":"2026-10-13T14:00:00Z","v":19941,"vw":17.269106},{"c":17.15,"h":17.205,"l":17.15,"n":120,"o":17.18,"t":"2026-10-13T14:15:00Z","v":16016,"vw":17.165166},{"c":17.37,"h":17.38,"l":17.09,"n":503,"o":17.15,"t":"2026-10-13T14:30:00Z","v":34272,"vw":17.188932},{"c":17.25,"h":17.355,"l":17.25,"n":136,"o":17.32,"t":"2026-10-13T14:45:00Z","v":10567,"vw":17.343321},{"c":17.2,"h":17.22,"l":17.16,"n":163,"o":17.18,"t":"2026-10-13T15:00:00Z","v":6618,"vw":17.192074},{"c":17.18,"h":17.2,"l":17.12,"n":297,"o":17.2,"t":"2026-10-13T15:15:00Z","v":17279,"vw":17.166097},{"c":17.31,"h":17.31,"l":17.16,"n":580,"o":17.18,"t":"2026-10-13T15:30:00Z","v":53634,"vw":17.220567},{"c":17.41,"h":17.41,"l":17.29,"n":224,"o":17.34,"t":"2026-10-13T15:45:00Z","v":10226,"vw":17.327614},{"c":17.3,"h":17.42,"l":17.29,"n":230,"o":17.4,"t":"2026-10-13T16:00:00Z","v":20785,"vw":17.368508},{"c":17.36,"h":17.36,"l":17.31,"n":183,"o":17.32,"t":"2026-10-13T16:15:00Z","v":7087,"vw":17.328415},{"c":17.43,"h":17.43,"l":17.36,"n":168,"o":17.36,"t":"2026-10-13T16:30:00Z","v":5707,"vw":17.39625},{"c":17.39,"h":17.51,"l":17.39,"n":714,"o":17.44,"t":"2026-10-13T16:45:00Z","v":50200,"vw":17.451041},{"c":17.29,"h":17.46,"l":17.26,"n":799,"o":17.39,"t":"2026-10-13T17:00:00Z","v":129226,"vw":17.40155},{"c":17.32,"h":17.48,"l":17.29,"n":372,"o":17.295,"t":"2026-10-13T17:15:00Z","v":21739,"vw":17.393807},{"c":17.45,"h":17.475,"l":17.38,"n":317,"o":17.43,"t":"2026-10-13T17:30:00Z","v":19875,"vw":17.415853},{"c":17.285,"h":17.495,"l":17.275,"n":373,"o":17.46,"t":"2026-10-13T17:45:00Z","v":43821,"vw":17.359013},{"c":17.3225,"h":17.38,"l":17.28,"n":459,"o":17.32,"t":"2026-10-13T18:00:00Z","v":55405,"vw":17.336649},{"c":17.43,"h":17.43,"l":17.31,"n":683,"o":17.32,"t":"2026-10-13T18:15:00Z","v":98272,"vw":17.375862},{"c":17.52,"h":17.55,"l":17.41,"n":442,"o":17.43,"t":"2026-10-13T18:30:00Z","v":28748,"vw":17.460097},{"c":17.5,"h":17.53,"l":17.49,"n":189,"o":17.5,"t":"2026-10-13T18:45:00Z","v":8205,"vw":17.503559},{"c":17.5,"h":17.53,"l":17.47,"n":310,"o":17.49,"t":"2026-10-13T19:00:00Z","v":11470,"vw":17.502989},{"c":17.42,"h":17.505,"l":17.1,"n":581,"o":17.505,"t":"2026-10-13T19:15:00Z","v":41075,"vw":17.349318},{"c":17.27,"h":17.435,"l":17.27,"n":850,"o":17.42,"t":"2026-10-13T19:30:00Z","v":52896,"vw":17.378676},{"c":17.37,"h":17.39,"l":17.15,"n":3098,"o":17.285,"t":"2026-10-13T19:45:00Z","v":251723,"vw":17.313669},{"c":17.34,"h":17.37,"l":17.34,"n":19,"o":17.37,"t":"2026-10-13T20:00:00Z","v":183922,"vw":17.340018},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-10-13T22:15:00Z","v":147,"vw":17.33},{"c":17.4,"h":17.4,"l":17.4,"n":18,"o":17.4,"t":"2026-10-14T12:00:00Z","v":836,"vw":17.4},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-14T13:00:00Z","v":120,"vw":17.29},{"c":17.06,"h":17.06,"l":17.06,"n":9,"o":17.06,"t":"2026-10-14T13:15:00Z","v":149,"vw":17.06},{"c":17.68,"h":17.68,"l":17.16,"n":264,"o":17.23,"t":"2026-10-14T13:30:00Z","v":19396,"vw":17.327358},{"c":17.465,"h":17.52,"l":17.45,"n":308,"o":17.49,"t":"2026-10-14T13:45:00Z","v":20135,"vw":17.497012},{"c":17.285,"h":17.55,"l":17.285,"n":430,"o":17.465,"t":"2026-10-14T14:00:00Z","v":48121,"vw":17.46677},{"c":17.3775,"h":17.48,"l":17.28,"n":290,"o":17.29,"t":"2026-10-14T14:15:00Z","v":22624,"vw":17.388449},{"c":17.495,"h":17.5,"l":17.31,"n":255,"o":17.39,"t":"2026-10-14T14:30:00Z","v":19069,"vw":17.384504},{"c":17.41,"h":17.51,"l":17.4,"n":217,"o":17.475,"t":"2026-10-14T14:45:00Z","v":8248,"vw":17.449538},{"c":17.355,"h":17.43,"l":17.32,"n":441,"o":17.4,"t":"2026-10-14T15:00:00Z","v":25412,"vw":17.384498},{"c":17.49,"h":17.52,"l":17.21,"n":676,"o":17.35,"t":"2026-10-14T15:15:00Z","v":100270,"vw":17.325883},{"c":17.51,"h":17.58,"l":17.475,"n":242,"o":17.475,"t":"2026-10-14T15:30:00Z","v":10733,"vw":17.522677},{"c":17.445,"h":17.58,"l":17.44,"n":206,"o":17.51,"t":"2026-10-14T15:45:00Z","v":8931,"vw":17.543527},{"c":17.35,"h":17.445,"l":17.25,"n":658,"o":17.4,"t":"2026-10-14T16:00:00Z","v":221861,"vw":17.375381},{"c":17.38,"h":17.4,"l":17.26,"n":251,"o":17.35,"t":"2026-10-14T16:15:00Z","v":56401,"vw":17.344648},{"c":17.26,"h":17.41,"l":17.235,"n":370,"o":17.385,"t":"2026-10-14T16:30:00Z","v":53078,"vw":17.336837},{"c":17.28,"h":17.31,"l":17.235,"n":336,"o":17.25,"t":"2026-10-14T16:45:00Z","v":43781,"vw":17.272126},{"c":17.215,"h":17.3,"l":17.18,"n":280,"o":17.29,"t":"2026-10-14T17:00:00Z","v":28324,"vw":17.252998},{"c":17.29,"h":17.31,"l":17.215,"n":204,"o":17.215,"t":"2026-10-14T17:15:00Z","v":9533,"vw":17.267929},{"c":17.41,"h":17.41,"l":17.295,"n":417,"o":17.295,"t":"2026-10-14T17:30:00Z","v":24189,"vw":17.361626},{"c":17.375,"h":17.42,"l":17.29,"n":206,"o":17.41,"t":"2026-10-14T17:45:00Z","v":10734,"vw":17.341125},{"c":17.33,"h":17.38,"l":17.285,"n":183,"o":17.38,"t":"2026-10-14T18:00:00Z","v":7384,"vw":17.31991},{"c":17.3,"h":17.36,"l":17.17,"n":528,"o":17.36,"t":"2026-10-14T18:15:00Z","v":64975,"vw":17.25007},{"c":17.3,"h":17.325,"l":17.27,"n":311,"o":17.285,"t":"2026-10-14T18:30:00Z","v":29122,"vw":17.297732},{"c":17.34,"h":17.34,"l":17.27,"n":320,"o":17.295,"t":"2026-10-14T18:45:00Z","v":19928,"vw":17.303979},{"c":17.4,"h":17.405,"l":17.28,"n":753,"o":17.31,"t":"2026-10-14T19:00:00Z","v":134027,"vw":17.349187},{"c":17.36,"h":17.455,"l":17.32,"n":519,"o":17.4,"t":"2026-10-14T19:15:00Z","v":64780,"vw":17.381884},{"c":17.34,"h":17.41,"l":17.33,"n":615,"o":17.37,"t":"2026-10-14T19:30:00Z","v":32376,"vw":17.368351},{"c":17.33,"h":17.35,"l":17.11,"n":2337,"o":17.34,"t":"2026-10-14T19:45:00Z","v":175341,"vw":17.221225},{"c":17.34,"h":17.34,"l":17.34,"n":15,"o":17.34,"t":"2026-10-14T20:00:00Z","v":156102,"vw":17.34},{"c":17.35,"h":17.54,"l":17.34,"n":98,"o":17.4,"t":"2026-10-15T11:00:00Z","v":5076,"vw":17.423979},{"c":17.51,"h":17.725,"l":17.25,"n":183,"o":17.51,"t":"2026-10-15T13:30:00Z","v":18918,"vw":17.514385},{"c":17.71,"h":17.72,"l":17.4,"n":347,"o":17.5,"t":"2026-10-15T13:45:00Z","v":29837,"vw":17.60808},{"c":17.8425,"h":17.8425,"l":17.655,"n":359,"o":17.72,"t":"2026-10-15T14:00:00Z","v":31014,"vw":17.767083},{"c":17.6325,"h":17.95,"l":17.615,"n":338,"o":17.805,"t":"2026-10-15T14:15:00Z","v":18484,"vw":17.835542},{"c":17.765,"h":17.81,"l":17.58,"n":212,"o":17.625,"t":"2026-10-15T14:30:00Z","v":7623,"vw":17.687188},{"c":17.69,"h":17.78,"l":17.62,"n":262,"o":17.78,"t":"2026-10-15T14:45:00Z","v":8289,"vw":17.677117},{"c":17.72,"h":17.74,"l":17.7,"n":102,"o":17.74,"t":"2026-10-15T15:00:00Z","v":5195,"vw":17.728122},{"c":17.715,"h":17.78,"l":17.66,"n":272,"o":17.72,"t":"2026-10-15T15:15:00Z","v":19615,"vw":17.720762},{"c":17.755,"h":17.84,"l":17.66,"n":327,"o":17.73,"t":"2026-10-15T15:30:00Z","v":13848,"vw":17.770365},{"c":17.86,"h":17.88,"l":17.755,"n":159,"o":17.755,"t":"2026-10-15T15:45:00Z","v":6889,"vw":17.805265},{"c":17.665,"h":17.95,"l":17.61,"n":372,"o":17.86,"t":"2026-10-15T16:00:00Z","v":24673,"vw":17.81054},{"c":17.665,"h":17.7,"l":17.54,"n":151,"o":17.61,"t":"2026-10-15T16:15:00Z","v":7028,"vw":17.638289},{"c":17.68,"h":17.69,"l":17.62,"n":203,"o":17.67,"t":"2026-10-15T16:30:00Z","v":9469,"vw":17.66088},{"c":17.59,"h":17.66,"l":17.59,"n":163,"o":17.66,"t":"2026-10-15T16:45:00Z","v":6389,"vw":17.633298},{"c":17.43,"h":17.605,"l":17.43,"n":319,"o":17.6,"t":"2026-10-15T17:00:00Z","v":18222,"vw":17.548988},{"c":17.53,"h":17.59,"l":17.42,"n":309,"o":17.455,"t":"2026-10-15T17:15:00Z","v":16059,"vw":17.492899},{"c":17.565,"h":17.565,"l":17.485,"n":205,"o":17.52,"t":"2026-10-15T17:30:00Z","v":9316,"vw":17.51846},{"c":17.54,"h":17.58,"l":17.53,"n":130,"o":17.56,"t":"2026-10-15T17:45:00Z","v":5401,"vw":17.559085},{"c":17.52,"h":17.56,"l":17.48,"n":347,"o":17.56,"t":"2026-10-15T18:00:00Z","v":22334,"vw":17.508261},{"c":17.55,"h":17.6,"l":17.52,"n":216,"o":17.52,"t":"2026-10-15T18:15:00Z","v":11534,"vw":17.557606},{"c":17.54,"h":17.57,"l":17.46,"n":272,"o":17.55,"t":"2026-10-15T18:30:00Z","v":13652,"vw":17.524085},{"c":17.62,"h":17.62,"l":17.55,"n":200,"o":17.55,"t":"2026-10-15T18:45:00Z","v":6902,"vw":17.590256},{"c":17.655,"h":17.71,"l":17.62,"n":324,"o":17.62,"t":"2026-10-15T19:00:00Z","v":14908,"vw":17.655606},{"c":17.65,"h":17.7,"l":17.63,"n":600,"o":17.655,"t":"2026-10-15T19:15:00Z","v":42690,"vw":17.661413},{"c":17.805,"h":17.82,"l":17.65,"n":473,"o":17.65,"t":"2026-10-15T19:30:00Z","v":18326,"vw":17.737887},{"c":17.58,"h":17.86,"l":17.56,"n":2248,"o":17.805,"t":"2026-10-15T19:45:00Z","v":128454,"vw":17.686979},{"c":17.62,"h":17.62,"l":17.62,"n":16,"o":17.62,"t":"2026-10-15T20:00:00Z","v":128012,"vw":17.62},{"c":17.235,"h":17.78,"l":17.19,"n":61,"o":17.6,"t":"2026-10-16T13:30:00Z","v":10747,"vw":17.521775},{"c":16.91,"h":17.235,"l":16.9,"n":402,"o":17.23,"t":"2026-10-16T13:45:00Z","v":32089,"vw":17.057659},{"c":17.11,"h":17.14,"l":16.92,"n":342,"o":16.95,"t":"2026-10-16T14:00:00Z","v":18662,"vw":17.013191},{"c":16.99,"h":17.105,"l":16.99,"n":145,"o":17.1,"t":"2026-10-16T14:15:00Z","v":7576,"vw":17.055659},{"c":17.125,"h":17.19,"l":17,"n":384,"o":17,"t":"2026-10-16T14:30:00Z","v":21152,"vw":17.121483},{"c":17.15,"h":17.155,"l":17.07,"n":165,"o":17.15,"t":"2026-10-16T14:45:00Z","v":10526,"vw":17.117718},{"c":17.11,"h":17.17,"l":17.09,"n":274,"o":17.17,"t":"2026-10-16T15:00:00Z","v":17190,"vw":17.126195},{"c":16.755,"h":17.105,"l":16.6909,"n":470,"o":17.105,"t":"2026-10-16T15:15:00Z","v":49095,"vw":16.856478},{"c":16.83,"h":16.9,"l":16.755,"n":300,"o":16.755,"t":"2026-10-16T15:30:00Z","v":18424,"vw":16.845116},{"c":16.84,"h":16.89,"l":16.77,"n":283,"o":16.825,"t":"2026-10-16T15:45:00Z","v":19023,"vw":16.805699},{"c":16.87,"h":16.89,"l":16.83,"n":250,"o":16.845,"t":"2026-10-16T16:00:00Z","v":15011,"vw":16.8545},{"c":16.895,"h":16.94,"l":16.87,"n":359,"o":16.87,"t":"2026-10-16T16:15:00Z","v":20290,"vw":16.898239},{"c":16.85,"h":16.95,"l":16.85,"n":337,"o":16.895,"t":"2026-10-16T16:30:00Z","v":17109,"vw":16.889626},{"c":16.925,"h":16.94,"l":16.85,"n":233,"o":16.85,"t":"2026-10-16T16:45:00Z","v":9199,"vw":16.890438},{"c":16.835,"h":16.95,"l":16.83,"n":300,"o":16.94,"t":"2026-10-16T17:00:00Z","v":14122,"vw":16.892809},{"c":16.84,"h":16.86,"l":16.77,"n":319,"o":16.86,"t":"2026-10-16T17:15:00Z","v":19447,"vw":16.833088},{"c":16.985,"h":17.02,"l":16.84,"n":414,"o":16.84,"t":"2026-10-16T17:30:00Z","v":33685,"vw":16.969462},{"c":16.89,"h":17.02,"l":16.87,"n":393,"o":17.02,"t":"2026-10-16T17:45:00Z","v":33936,"vw":16.934511},{"c":16.87,"h":16.95,"l":16.83,"n":183,"o":16.895,"t":"2026-10-16T18:00:00Z","v":12624,"vw":16.874064},{"c":16.885,"h":16.95,"l":16.84,"n":255,"o":16.86,"t":"2026-10-16T18:15:00Z","v":27345,"vw":16.88239},{"c":16.975,"h":17,"l":16.885,"n":285,"o":16.885,"t":"2026-10-16T18:30:00Z","v":14267,"vw":16.952242},{"c":16.97,"h":16.99,"l":16.96,"n":160,"o":16.98,"t":"2026-10-16T18:45:00Z","v":8317,"vw":16.97435},{"c":17.02,"h":17.02,"l":16.93,"n":257,"o":16.96,"t":"2026-10-16T19:00:00Z","v":16134,"vw":16.984738},{"c":17.01,"h":17.04,"l":16.95,"n":486,"o":17.02,"t":"2026-10-16T19:15:00Z","v":29489,"vw":16.990023},{"c":16.79,"h":17.0328,"l":16.785,"n":431,"o":17.02,"t":"2026-10-16T19:30:00Z","v":30466,"vw":16.917079},{"c":16.78,"h":16.83,"l":16.69,"n":2020,"o":16.81,"t":"2026-10-16T19:45:00Z","v":149847,"vw":16.774956},{"c":16.78,"h":16.78,"l":16.78,"n":13,"o":16.78,"t":"2026-10-16T20:00:00Z","v":154360,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-16T20:30:00Z","v":270,"vw":16.78},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-19T08:00:00Z","v":524,"vw":16.9},{"c":16.85,"h":17.21,"l":16.85,"n":16,"o":16.89,"t":"2026-10-19T08:15:00Z","v":2221,"vw":17.002819},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-19T11:15:00Z","v":188,"vw":17},{"c":16.785,"h":17.6,"l":16.6,"n":399,"o":16.92,"t":"2026-10-19T13:30:00Z","v":112809,"vw":17.062909},{"c":16.78,"h":16.89,"l":16.7,"n":52,"o":16.72,"t":"2026-10-19T13:45:00Z","v":3197,"vw":16.777839},{"c":16.96,"h":17.13,"l":16.76,"n":99,"o":16.76,"t":"2026-10-19T14:00:00Z","v":31149,"vw":16.792645},{"c":17.205,"h":17.205,"l":16.95,"n":376,"o":16.95,"t":"2026-10-19T14:15:00Z","v":26600,"vw":17.097522},{"c":17.05,"h":17.21,"l":17.03,"n":207,"o":17.21,"t":"2026-10-19T14:30:00Z","v":25750,"vw":17.073248},{"c":17.14,"h":17.17,"l":17.03,"n":179,"o":17.05,"t":"2026-10-19T14:45:00Z","v":15468,"vw":17.086098},{"c":17.06,"h":17.11,"l":16.97,"n":126,"o":17.11,"t":"2026-10-19T15:00:00Z","v":9422,"vw":17.043122},{"c":17.095,"h":17.13,"l":17.05,"n":256,"o":17.09,"t":"2026-10-19T15:15:00Z","v":19132,"vw":17.103676},{"c":17.16,"h":17.19,"l":17.1,"n":261,"o":17.1,"t":"2026-10-19T15:30:00Z","v":13279,"vw":17.151012},{"c":17.06,"h":17.17,"l":17.06,"n":238,"o":17.16,"t":"2026-10-19T15:45:00Z","v":13691,"vw":17.111113},{"c":17.15,"h":17.17,"l":17.03,"n":121,"o":17.04,"t":"2026-10-19T16:00:00Z","v":8283,"vw":17.106512},{"c":17.2,"h":17.21,"l":17.135,"n":309,"o":17.16,"t":"2026-10-19T16:15:00Z","v":20004,"vw":17.174512},{"c":17.3,"h":17.31,"l":17.16,"n":194,"o":17.19,"t":"2026-10-19T16:30:00Z","v":10542,"vw":17.239383},{"c":17.3,"h":17.31,"l":17.26,"n":42,"o":17.26,"t":"2026-10-19T16:45:00Z","v":2535,"vw":17.28},{"c":17.365,"h":17.365,"l":17.31,"n":61,"o":17.32,"t":"2026-10-19T17:00:00Z","v":1926,"vw":17.336667},{"c":17.37,"h":17.38,"l":17.31,"n":119,"o":17.33,"t":"2026-10-19T17:15:00Z","v":5933,"vw":17.338196},{"c":17.16,"h":17.3473,"l":17.16,"n":218,"o":17.3473,"t":"2026-10-19T17:30:00Z","v":9632,"vw":17.22102},{"c":17.11,"h":17.17,"l":17.1,"n":189,"o":17.17,"t":"2026-10-19T17:45:00Z","v":12596,"vw":17.120252},{"c":17.06,"h":17.135,"l":17.015,"n":369,"o":17.11,"t":"2026-10-19T18:00:00Z","v":34768,"vw":17.071046},{"c":17.1,"h":17.16,"l":17.05,"n":189,"o":17.05,"t":"2026-10-19T18:15:00Z","v":10621,"vw":17.111545},{"c":17.17,"h":17.33,"l":17.11,"n":534,"o":17.135,"t":"2026-10-19T18:30:00Z","v":54491,"vw":17.21546},{"c":17.215,"h":17.24,"l":17.16,"n":369,"o":17.18,"t":"2026-10-19T18:45:00Z","v":23387,"vw":17.204918},{"c":17.33,"h":17.34,"l":17.23,"n":309,"o":17.23,"t":"2026-10-19T19:00:00Z","v":19399,"vw":17.268394},{"c":17.34,"h":17.34,"l":17.27,"n":408,"o":17.33,"t":"2026-10-19T19:15:00Z","v":23338,"vw":17.302756},{"c":17.32,"h":17.445,"l":17.32,"n":446,"o":17.35,"t":"2026-10-19T19:30:00Z","v":18676,"vw":17.40389},{"c":17.5,"h":17.5,"l":17.25,"n":2767,"o":17.33,"t":"2026-10-19T19:45:00Z","v":146005,"vw":17.368978},{"c":17.47,"h":17.47,"l":17.47,"n":15,"o":17.47,"t":"2026-10-19T20:00:00Z","v":175251,"vw":17.47},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-19T20:30:00Z","v":630,"vw":17.47},{"c":17.77,"h":18.01,"l":17.77,"n":28,"o":18.01,"t":"2026-10-20T13:15:00Z","v":1766,"vw":17.980037},{"c":17.71,"h":17.85,"l":17.31,"n":44,"o":17.79,"t":"2026-10-20T13:30:00Z","v":10874,"vw":17.715614},{"c":18.02,"h":18.1,"l":17.65,"n":209,"o":17.66,"t":"2026-10-20T13:45:00Z","v":17632,"vw":17.920319},{"c":18.16,"h":18.31,"l":17.92,"n":280,"o":18.02,"t":"2026-10-20T14:00:00Z","v":24923,"vw":18.190029},{"c":18.205,"h":18.3,"l":18.115,"n":407,"o":18.26,"t":"2026-10-20T14:15:00Z","v":20063,"vw":18.228669},{"c":18.5,"h":18.5125,"l":18.215,"n":298,"o":18.25,"t":"2026-10-20T14:30:00Z","v":16942,"vw":18.372336},{"c":18.6,"h":18.6,"l":18.435,"n":206,"o":18.505,"t":"2026-10-20T14:45:00Z","v":9922,"vw":18.512599},{"c":18.41,"h":18.645,"l":18.4,"n":382,"o":18.61,"t":"2026-10-20T15:00:00Z","v":18566,"vw":18.531651},{"c":18.52,"h":18.54,"l":18.36,"n":394,"o":18.47,"t":"2026-10-20T15:15:00Z","v":39888,"vw":18.427532},{"c":18.44,"h":18.52,"l":18.415,"n":229,"o":18.52,"t":"2026-10-20T15:30:00Z","v":8150,"vw":18.453615},{"c":18.48,"h":18.51,"l":18.38,"n":176,"o":18.44,"t":"2026-10-20T15:45:00Z","v":7264,"vw":18.437369},{"c":18.21,"h":18.43,"l":18.21,"n":160,"o":18.43,"t":"2026-10-20T16:00:00Z","v":4964,"vw":18.347014},{"c":18.29,"h":18.29,"l":18.175,"n":173,"o":18.22,"t":"2026-10-20T16:15:00Z","v":5914,"vw":18.221212},{"c":18.295,"h":18.33,"l":18.28,"n":174,"o":18.31,"t":"2026-10-20T16:30:00Z","v":4412,"vw":18.304277},{"c":18.28,"h":18.33,"l":18.26,"n":214,"o":18.28,"t":"2026-10-20T16:45:00Z","v":6629,"vw":18.299592},{"c":18.28,"h":18.29,"l":18.23,"n":121,"o":18.26,"t":"2026-10-20T17:00:00Z","v":3906,"vw":18.266367},{"c":18.4,"h":18.42,"l":18.3,"n":185,"o":18.3,"t":"2026-10-20T17:15:00Z","v":7041,"vw":18.366461},{"c":18.38,"h":18.44,"l":18.37,"n":151,"o":18.37,"t":"2026-10-20T17:30:00Z","v":4096,"vw":18.410308},{"c":18.39,"h":18.43,"l":18.38,"n":192,"o":18.4,"t":"2026-10-20T17:45:00Z","v":5892,"vw":18.403491},{"c":18.47,"h":18.51,"l":18.38,"n":472,"o":18.39,"t":"2026-10-20T18:00:00Z","v":30928,"vw":18.458197},{"c":18.465,"h":18.5,"l":18.35,"n":328,"o":18.5,"t":"2026-10-20T18:15:00Z","v":15000,"vw":18.397982},{"c":18.37,"h":18.44,"l":18.34,"n":253,"o":18.44,"t":"2026-10-20T18:30:00Z","v":8024,"vw":18.389176},{"c":18.395,"h":18.45,"l":18.38,"n":359,"o":18.38,"t":"2026-10-20T18:45:00Z","v":14209,"vw":18.419309},{"c":18.375,"h":18.45,"l":18.375,"n":414,"o":18.4,"t":"2026-10-20T19:00:00Z","v":14445,"vw":18.415162},{"c":18.4,"h":18.43,"l":18.3,"n":467,"o":18.37,"t":"2026-10-20T19:15:00Z","v":22552,"vw":18.380956},{"c":18.39,"h":18.45,"l":18.39,"n":517,"o":18.395,"t":"2026-10-20T19:30:00Z","v":22360,"vw":18.411581},{"c":18.37,"h":18.4,"l":18.3,"n":1178,"o":18.4,"t":"2026-10-20T19:45:00Z","v":60594,"vw":18.341196},{"c":18.35,"h":18.35,"l":18.35,"n":11,"o":18.35,"t":"2026-10-20T20:00:00Z","v":67917,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T21:00:00Z","v":4921,"vw":18.35},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-10-21T08:45:00Z","v":177,"vw":18.29},{"c":18.36,"h":18.78,"l":18.28,"n":118,"o":18.34,"t":"2026-10-21T13:30:00Z","v":9340,"vw":18.429784},{"c":18.46,"h":18.57,"l":18.36,"n":119,"o":18.5,"t":"2026-10-21T13:45:00Z","v":8595,"vw":18.460537},{"c":18.33,"h":18.54,"l":18.33,"n":254,"o":18.46,"t":"2026-10-21T14:00:00Z","v":10109,"vw":18.436624},{"c":18.425,"h":18.54,"l":18.355,"n":209,"o":18.355,"t":"2026-10-21T14:15:00Z","v":17661,"vw":18.45983},{"c":18.52,"h":18.52,"l":18.45,"n":136,"o":18.47,"t":"2026-10-21T14:30:00Z","v":5823,"vw":18.491427},{"c":18.43,"h":18.52,"l":18.43,"n":72,"o":18.52,"t":"2026-10-21T14:45:00Z","v":3419,"vw":18.472678},{"c":18.43,"h":18.52,"l":18.35,"n":455,"o":18.435,"t":"2026-10-21T15:00:00Z","v":53408,"vw":18.430112},{"c":18.435,"h":18.485,"l":18.36,"n":110,"o":18.485,"t":"2026-10-21T15:15:00Z","v":4867,"vw":18.433346},{"c":18.4,"h":18.51,"l":18.355,"n":200,"o":18.435,"t":"2026-10-21T15:30:00Z","v":13384,"vw":18.427448},{"c":18.39,"h":18.45,"l":18.37,"n":224,"o":18.38,"t":"2026-10-21T15:45:00Z","v":10694,"vw":18.413371},{"c":18.29,"h":18.37,"l":18.25,"n":147,"o":18.37,"t":"2026-10-21T16:00:00Z","v":9751,"vw":18.347947},{"c":18.35,"h":18.365,"l":18.24,"n":225,"o":18.26,"t":"2026-10-21T16:15:00Z","v":12366,"vw":18.311808},{"c":18.358,"h":18.45,"l":18.34,"n":249,"o":18.38,"t":"2026-10-21T16:30:00Z","v":14157,"vw":18.39224},{"c":18.31,"h":18.38,"l":18.31,"n":230,"o":18.36,"t":"2026-10-21T16:45:00Z","v":11502,"vw":18.346066},{"c":18.27,"h":18.365,"l":18.25,"n":270,"o":18.31,"t":"2026-10-21T17:00:00Z","v":14068,"vw":18.308219},{"c":18.22,"h":18.245,"l":18.2,"n":110,"o":18.245,"t":"2026-10-21T17:15:00Z","v":5513,"vw":18.217445},{"c":18.265,"h":18.28,"l":18.21,"n":163,"o":18.215,"t":"2026-10-21T17:30:00Z","v":9103,"vw":18.257931},{"c":18.175,"h":18.265,"l":18.175,"n":171,"o":18.265,"t":"2026-10-21T17:45:00Z","v":7880,"vw":18.213413},{"c":18.1,"h":18.16,"l":18.1,"n":225,"o":18.16,"t":"2026-10-21T18:00:00Z","v":10808,"vw":18.124795},{"c":18.11,"h":18.13,"l":18.06,"n":512,"o":18.1,"t":"2026-10-21T18:15:00Z","v":38888,"vw":18.097288},{"c":18.16,"h":18.16,"l":18.08,"n":244,"o":18.11,"t":"2026-10-21T18:30:00Z","v":15509,"vw":18.119635},{"c":18.04,"h":18.18,"l":18.03,"n":153,"o":18.18,"t":"2026-10-21T18:45:00Z","v":7646,"vw":18.070628},{"c":18.035,"h":18.1,"l":18,"n":292,"o":18,"t":"2026-10-21T19:00:00Z","v":13436,"vw":18.044337},{"c":18.135,"h":18.145,"l":17.975,"n":340,"o":18.035,"t":"2026-10-21T19:15:00Z","v":18604,"vw":18.054008},{"c":18.05,"h":18.16,"l":18.02,"n":611,"o":18.135,"t":"2026-10-21T19:30:00Z","v":38281,"vw":18.069646},{"c":17.9,"h":18.08,"l":17.9,"n":2113,"o":18.05,"t":"2026-10-21T19:45:00Z","v":139553,"vw":17.981148},{"c":17.91,"h":17.91,"l":17.91,"n":17,"o":17.91,"t":"2026-10-21T20:00:00Z","v":125725,"vw":17.91},{"c":17.51,"h":17.54,"l":17.4,"n":39,"o":17.5,"t":"2026-10-22T10:45:00Z","v":2193,"vw":17.497156},{"c":18,"h":18.9,"l":17.95,"n":74,"o":18,"t":"2026-10-22T13:15:00Z","v":7141,"vw":18.310642},{"c":18.07,"h":18.07,"l":17.55,"n":130,"o":17.92,"t":"2026-10-22T13:30:00Z","v":16712,"vw":17.908},{"c":18.06,"h":18.07,"l":17.805,"n":175,"o":18.05,"t":"2026-10-22T13:45:00Z","v":15288,"vw":18.00719},{"c":17.72,"h":18.07,"l":17.7,"n":261,"o":18.06,"t":"2026-10-22T14:00:00Z","v":17163,"vw":17.945841},{"c":17.55,"h":17.66,"l":17.53,"n":142,"o":17.64,"t":"2026-10-22T14:15:00Z","v":7246,"vw":17.619352},{"c":17.6,"h":17.6,"l":17.415,"n":499,"o":17.52,"t":"2026-10-22T14:30:00Z","v":49617,"vw":17.496453},{"c":17.56,"h":17.615,"l":17.49,"n":215,"o":17.6,"t":"2026-10-22T14:45:00Z","v":14504,"vw":17.572354},{"c":17.395,"h":17.585,"l":17.395,"n":302,"o":17.585,"t":"2026-10-22T15:00:00Z","v":24544,"vw":17.474423},{"c":17.485,"h":17.56,"l":17.39,"n":404,"o":17.39,"t":"2026-10-22T15:15:00Z","v":23226,"vw":17.495788},{"c":17.47,"h":17.56,"l":17.41,"n":353,"o":17.485,"t":"2026-10-22T15:30:00Z","v":32204,"vw":17.494558},{"c":17.49,"h":17.54,"l":17.475,"n":148,"o":17.48,"t":"2026-10-22T15:45:00Z","v":5790,"vw":17.495371},{"c":17.44,"h":17.505,"l":17.44,"n":78,"o":17.505,"t":"2026-10-22T16:00:00Z","v":3027,"vw":17.454917},{"c":17.48,"h":17.5,"l":17.435,"n":306,"o":17.48,"t":"2026-10-22T16:15:00Z","v":16291,"vw":17.461919},{"c":17.25,"h":17.5,"l":17.25,"n":154,"o":17.5,"t":"2026-10-22T16:30:00Z","v":9205,"vw":17.339213},{"c":17.29,"h":17.35,"l":17.21,"n":186,"o":17.22,"t":"2026-10-22T16:45:00Z","v":9365,"vw":17.308925},{"c":17.24,"h":17.26,"l":17.18,"n":373,"o":17.26,"t":"2026-10-22T17:00:00Z","v":17985,"vw":17.220564},{"c":17.18,"h":17.28,"l":17.18,"n":210,"o":17.27,"t":"2026-10-22T17:15:00Z","v":10922,"vw":17.251483},{"c":17.285,"h":17.305,"l":17.15,"n":395,"o":17.17,"t":"2026-10-22T17:30:00Z","v":24605,"vw":17.200918},{"c":17.4786,"h":17.4786,"l":17.27,"n":327,"o":17.28,"t":"2026-10-22T17:45:00Z","v":23899,"vw":17.387982},{"c":17.44,"h":17.49,"l":17.31,"n":384,"o":17.41,"t":"2026-10-22T18:00:00Z","v":16508,"vw":17.380356},{"c":17.54,"h":17.595,"l":17.42,"n":265,"o":17.42,"t":"2026-10-22T18:15:00Z","v":11081,"vw":17.52028},{"c":17.56,"h":17.6,"l":17.54,"n":228,"o":17.54,"t":"2026-10-22T18:30:00Z","v":11921,"vw":17.560404},{"c":17.56,"h":17.6,"l":17.56,"n":209,"o":17.57,"t":"2026-10-22T18:45:00Z","v":9510,"vw":17.574219},{"c":17.66,"h":17.675,"l":17.52,"n":346,"o":17.555,"t":"2026-10-22T19:00:00Z","v":16362,"vw":17.602626},{"c":17.645,"h":17.725,"l":17.61,"n":523,"o":17.665,"t":"2026-10-22T19:15:00Z","v":35137,"vw":17.65467},{"c":17.55,"h":17.65,"l":17.53,"n":627,"o":17.65,"t":"2026-10-22T19:30:00Z","v":48338,"vw":17.584037},{"c":17.62,"h":17.62,"l":17.5,"n":2204,"o":17.54,"t":"2026-10-22T19:45:00Z","v":221781,"vw":17.545915},{"c":17.61,"h":17.61,"l":17.61,"n":10,"o":17.61,"t":"2026-10-22T20:00:00Z","v":87391,"vw":17.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.45,"strike":22.141788971904777,"iv":1.9659473068205449,"gamma":0.04076913576804539,"theta":-0.06729719531537542,"vega":0.019602676314376115,"rho":0.004320368610111529,"breakevenPct":39.64672897163416},{"delta":0.5,"premium":2.45,"strike":19.694307202029215,"iv":1.6151854938747852,"gamma":0.050230135482518576,"theta":-0.05589162413600706,"vega":0.019720235298854645,"rho":0.005012371052648754,"breakevenPct":25.748479284663343},{"delta":0.55,"premium":2.45,"strike":18.301497385612496,"iv":1.3558312808810546,"gamma":0.05985996585761294,"theta":-0.046694971498164886,"vega":0.019508941307031038,"rho":0.005704206027721082,"breakevenPct":17.839281008588856},{"delta":0.6,"premium":2.532027130346479,"strike":17.243665217667253,"iv":1.171694222573619,"gamma":0.06564741516569074,"theta":-0.0394953147036535,"vega":0.01888623215901785,"rho":0.006334968736525606,"breakevenPct":12.298082612230164},{"delta":0.65,"premium":2.725238343923853,"strike":16.63988017523796,"iv":1.089510631999448,"gamma":0.06622668987890637,"theta":-0.03500249589212134,"vega":0.017705868284147597,"rho":0.006882950737201772,"breakevenPct":9.966601471674121},{"delta":0.7,"premium":2.9184495575012264,"strike":16.03609513280867,"iv":1.0073270414252775,"gamma":0.06680596459212199,"theta":-0.030509677080589187,"vega":0.01652550440927735,"rho":0.007430932737877938,"breakevenPct":7.635120331118083},{"delta":0.75,"premium":3.1116607710786,"strike":15.432310090379374,"iv":0.9251434508511064,"gamma":0.06738523930533762,"theta":-0.02601685826905703,"vega":0.0153451405344071,"rho":0.007978914738554105,"breakevenPct":5.3036391905620395},{"delta":0.8,"premium":3.4268368617683684,"strike":14.778953922789539,"iv":0.8622769613947696,"gamma":0.06417484433374844,"theta":-0.021570983810709838,"vega":0.013695392278953923,"rho":0.008432223686821554,"breakevenPct":3.3832526096417292},{"delta":0.85,"premium":4.049501867995017,"strike":14.000622665006228,"iv":0.8481113325031133,"gamma":0.05141021170610213,"theta":-0.017243462017434624,"vega":0.010862266500622669,"rho":0.00864684986915716,"breakevenPct":2.4992875241410912},{"delta":0.9,"premium":4.672166874221668,"strike":13.222291407222915,"iv":0.833945703611457,"gamma":0.0386455790784558,"theta":-0.012915940224159404,"vega":0.008029140722291408,"rho":0.008861476051492767,"breakevenPct":1.615322438640451}],"put":[{"delta":0.2,"premium":0.5788655143889627,"strike":15.272458945701146,"iv":0.756659417421911,"gamma":0.07332879657950592,"theta":-0.01773787002917971,"vega":0.013428428163279969,"rho":-0.0033290005147352227,"breakevenPct":16.561082161770674},{"delta":0.25,"premium":1.009779104996554,"strike":15.785451315472088,"iv":0.8807611085790247,"gamma":0.07043889569063341,"theta":-0.023355120864554567,"vega":0.014791157735723459,"rho":-0.004369630366224695,"breakevenPct":16.09499028690781},{"delta":0.3,"premium":1.4406926956041453,"strike":16.29844368524303,"iv":1.0048627997361383,"gamma":0.06754899480176092,"theta":-0.028972371699929424,"vega":0.01615388730816695,"rho":-0.005410260217714167,"breakevenPct":15.62889841204494},{"delta":0.35,"premium":1.8716062862117364,"strike":16.81143605501397,"iv":1.1289644908932521,"gamma":0.06465909391288842,"theta":-0.03458962253530428,"vega":0.017516616880610437,"rho":-0.006450890069203638,"breakevenPct":15.162806537182075},{"delta":0.4,"premium":2.3025198768193285,"strike":17.324428424784916,"iv":1.253066182050366,"gamma":0.061769193024015914,"theta":-0.040206873370679144,"vega":0.01887934645305393,"rho":-0.007491519920693112,"breakevenPct":14.696714662319206},{"delta":0.45,"premium":2.5876766309957198,"strike":17.88243508609922,"iv":1.2407997465509333,"gamma":0.06387324068657856,"theta":-0.04007503083016301,"vega":0.01924695895439236,"rho":-0.008418891394797168,"breakevenPct":13.147311441774544},{"delta":0.5,"premium":2.7969911200139186,"strike":18.463864222260884,"iv":1.1575763125720937,"gamma":0.06857581051453612,"theta":-0.03695173845504961,"vega":0.01909677802237908,"rho":-0.009287330663048186,"breakevenPct":11.034224291612908},{"delta":0.55,"premium":3.006305609032118,"strike":19.045293358422548,"iv":1.0743528785932543,"gamma":0.07327838034249369,"theta":-0.0338284460799362,"vega":0.018946597090365804,"rho":-0.010155769931299203,"breakevenPct":8.921137141451272},{"delta":0.6,"premium":3.2156200980503162,"strike":19.62672249458421,"iv":0.991129444614415,"gamma":0.07798095017045124,"theta":-0.030705153704822803,"vega":0.018796416158352525,"rho":-0.011024209199550218,"breakevenPct":6.8080499912896375},{"delta":0.65,"premium":3.549823736780259,"strike":20.26292596944771,"iv":0.9317578730904817,"gamma":0.07917003525264395,"theta":-0.02766933019976498,"vega":0.01818466509988249,"rho":-0.01199001868256459,"breakevenPct":5.093116225624932},{"delta":0.7,"premium":4.107990599294947,"strike":20.99735605170388,"iv":0.9151597532314923,"gamma":0.07405840188014101,"theta":-0.0247903642773208,"vega":0.0167451821386604,"rho":-0.013130441790936703,"breakevenPct":4.092189367354173},{"delta":0.75,"premium":4.666157461809636,"strike":21.731786133960046,"iv":0.8985616333725029,"gamma":0.06894676850763808,"theta":-0.021911398354876616,"vega":0.015305699177438308,"rho":-0.01427086489930882,"breakevenPct":3.091262509083411},{"delta":0.8,"premium":5.224324324324325,"strike":22.466216216216218,"iv":0.8819635135135135,"gamma":0.06383513513513514,"theta":-0.019032432432432432,"vega":0.013866216216216216,"rho":-0.015411288007680934,"breakevenPct":2.0903356508126487},{"delta":0.85,"premium":6.60779702970297,"strike":23.97586633663366,"iv":0.9112486386138614,"gamma":0.05114368811881189,"theta":-0.01553502475247525,"vega":0.011379579207920794,"rho":-0.01720194929201842,"breakevenPct":1.3738256278779493}]},"raw":{"call":[{"delta":0.45,"premium":2.45,"strike":22.141788971904777,"iv":1.9659473068205449,"gamma":0.04076913576804539,"theta":-0.06729719531537542,"vega":0.019602676314376115,"rho":0.004320368610111529,"breakevenPct":39.64672897163416},{"delta":0.5,"premium":2.45,"strike":19.694307202029215,"iv":1.6151854938747852,"gamma":0.050230135482518576,"theta":-0.05589162413600706,"vega":0.019720235298854645,"rho":0.005012371052648754,"breakevenPct":25.748479284663343},{"delta":0.55,"premium":2.45,"strike":18.301497385612496,"iv":1.3558312808810546,"gamma":0.05985996585761294,"theta":-0.046694971498164886,"vega":0.019508941307031038,"rho":0.005704206027721082,"breakevenPct":17.839281008588856},{"delta":0.6,"premium":2.532027130346479,"strike":17.243665217667253,"iv":1.171694222573619,"gamma":0.06564741516569074,"theta":-0.0394953147036535,"vega":0.01888623215901785,"rho":0.006334968736525606,"breakevenPct":12.298082612230164},{"delta":0.65,"premium":2.725238343923853,"strike":16.63988017523796,"iv":1.089510631999448,"gamma":0.06622668987890637,"theta":-0.03500249589212134,"vega":0.017705868284147597,"rho":0.006882950737201772,"breakevenPct":9.966601471674121},{"delta":0.7,"premium":2.9184495575012264,"strike":16.03609513280867,"iv":1.0073270414252775,"gamma":0.06680596459212199,"theta":-0.030509677080589187,"vega":0.01652550440927735,"rho":0.007430932737877938,"breakevenPct":7.635120331118083},{"delta":0.75,"premium":3.1116607710786,"strike":15.432310090379374,"iv":0.9251434508511064,"gamma":0.06738523930533762,"theta":-0.02601685826905703,"vega":0.0153451405344071,"rho":0.007978914738554105,"breakevenPct":5.3036391905620395},{"delta":0.8,"premium":3.4268368617683684,"strike":14.778953922789539,"iv":0.8622769613947696,"gamma":0.06417484433374844,"theta":-0.021570983810709838,"vega":0.013695392278953923,"rho":0.008432223686821554,"breakevenPct":3.3832526096417292},{"delta":0.85,"premium":4.049501867995017,"strike":14.000622665006228,"iv":0.8481113325031133,"gamma":0.05141021170610213,"theta":-0.017243462017434624,"vega":0.010862266500622669,"rho":0.00864684986915716,"breakevenPct":2.4992875241410912},{"delta":0.9,"premium":4.672166874221668,"strike":13.222291407222915,"iv":0.833945703611457,"gamma":0.0386455790784558,"theta":-0.012915940224159404,"vega":0.008029140722291408,"rho":0.008861476051492767,"breakevenPct":1.615322438640451}],"put":[{"delta":0.2,"premium":0.5788655143889627,"strike":15.272458945701146,"iv":0.756659417421911,"gamma":0.07332879657950592,"theta":-0.01773787002917971,"vega":0.013428428163279969,"rho":-0.0033290005147352227,"breakevenPct":16.561082161770674},{"delta":0.25,"premium":1.009779104996554,"strike":15.785451315472088,"iv":0.8807611085790247,"gamma":0.07043889569063341,"theta":-0.023355120864554567,"vega":0.014791157735723459,"rho":-0.004369630366224695,"breakevenPct":16.09499028690781},{"delta":0.3,"premium":1.4406926956041453,"strike":16.29844368524303,"iv":1.0048627997361383,"gamma":0.06754899480176092,"theta":-0.028972371699929424,"vega":0.01615388730816695,"rho":-0.005410260217714167,"breakevenPct":15.62889841204494},{"delta":0.35,"premium":1.8716062862117364,"strike":16.81143605501397,"iv":1.1289644908932521,"gamma":0.06465909391288842,"theta":-0.03458962253530428,"vega":0.017516616880610437,"rho":-0.006450890069203638,"breakevenPct":15.162806537182075},{"delta":0.4,"premium":2.3025198768193285,"strike":17.324428424784916,"iv":1.253066182050366,"gamma":0.061769193024015914,"theta":-0.040206873370679144,"vega":0.01887934645305393,"rho":-0.007491519920693112,"breakevenPct":14.696714662319206},{"delta":0.45,"premium":2.5876766309957198,"strike":17.88243508609922,"iv":1.2407997465509333,"gamma":0.06387324068657856,"theta":-0.04007503083016301,"vega":0.01924695895439236,"rho":-0.008418891394797168,"breakevenPct":13.147311441774544},{"delta":0.5,"premium":2.7969911200139186,"strike":18.463864222260884,"iv":1.1575763125720937,"gamma":0.06857581051453612,"theta":-0.03695173845504961,"vega":0.01909677802237908,"rho":-0.009287330663048186,"breakevenPct":11.034224291612908},{"delta":0.55,"premium":3.006305609032118,"strike":19.045293358422548,"iv":1.0743528785932543,"gamma":0.07327838034249369,"theta":-0.0338284460799362,"vega":0.018946597090365804,"rho":-0.010155769931299203,"breakevenPct":8.921137141451272},{"delta":0.6,"premium":3.2156200980503162,"strike":19.62672249458421,"iv":0.991129444614415,"gamma":0.07798095017045124,"theta":-0.030705153704822803,"vega":0.018796416158352525,"rho":-0.011024209199550218,"breakevenPct":6.8080499912896375},{"delta":0.65,"premium":3.549823736780259,"strike":20.26292596944771,"iv":0.9317578730904817,"gamma":0.07917003525264395,"theta":-0.02766933019976498,"vega":0.01818466509988249,"rho":-0.01199001868256459,"breakevenPct":5.093116225624932},{"delta":0.7,"premium":4.107990599294947,"strike":20.99735605170388,"iv":0.9151597532314923,"gamma":0.07405840188014101,"theta":-0.0247903642773208,"vega":0.0167451821386604,"rho":-0.013130441790936703,"breakevenPct":4.092189367354173},{"delta":0.75,"premium":4.666157461809636,"strike":21.731786133960046,"iv":0.8985616333725029,"gamma":0.06894676850763808,"theta":-0.021911398354876616,"vega":0.015305699177438308,"rho":-0.01427086489930882,"breakevenPct":3.091262509083411},{"delta":0.8,"premium":5.224324324324325,"strike":22.466216216216218,"iv":0.8819635135135135,"gamma":0.06383513513513514,"theta":-0.019032432432432432,"vega":0.013866216216216216,"rho":-0.015411288007680934,"breakevenPct":2.0903356508126487},{"delta":0.85,"premium":6.60779702970297,"strike":23.97586633663366,"iv":0.9112486386138614,"gamma":0.05114368811881189,"theta":-0.01553502475247525,"vega":0.011379579207920794,"rho":-0.01720194929201842,"breakevenPct":1.3738256278779493}]}},"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"}}