{"symbol":"CONY","url":"https://intraalpha.com/companies/CONY","capturedAt":"2026-10-22T04:39:22.979Z","state":"ready","quote":{"symbol":"CONY","last_price":18.75,"prev_close":18.17,"regular_close":18.75,"change":0.58,"change_pct":3.1921,"regular_change":0.58,"regular_change_pct":3.1921,"extended_change":0,"extended_change_pct":0,"bid":18.4,"ask":18.86,"bid_size":100,"ask_size":1000,"volume":448154,"vwap":18.81847,"open":18.53,"high":19.05,"low":18.3,"close":18.75,"trade_count":4753,"last_trade_at":"2026-10-22T00:00:00.04172782Z","last_quote_at":"2026-10-22T00:00:00.112067255Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:39:19.769215965-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":379800000,"net_expense_ratio":0.0104,"portfolio_turnover":0.31,"dividend_yield":0.0252,"inception_date":"2023-08-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:39:22.567558+00:00"},"optionObservedAt":"2026-10-21T19:49:50.406Z","bars":[{"c":17.96,"h":18.08,"l":17.86,"n":334,"o":18.01,"t":"2026-10-15T08:00:00Z","v":11042,"vw":17.972247},{"c":18.01,"h":18.01,"l":17.91,"n":22,"o":17.98,"t":"2026-10-15T08:05:00Z","v":1974,"vw":17.983158},{"c":18,"h":18,"l":18,"n":22,"o":18,"t":"2026-10-15T08:10:00Z","v":293,"vw":18},{"c":17.96,"h":17.96,"l":17.96,"n":12,"o":17.96,"t":"2026-10-15T08:15:00Z","v":237,"vw":17.96},{"c":18.04,"h":18.04,"l":18.04,"n":17,"o":18.04,"t":"2026-10-15T08:50:00Z","v":1145,"vw":18.04},{"c":18.01,"h":18.02,"l":18.01,"n":10,"o":18.02,"t":"2026-10-15T09:45:00Z","v":749,"vw":18.012424},{"c":18.09,"h":18.09,"l":18.06,"n":4,"o":18.06,"t":"2026-10-15T09:50:00Z","v":599,"vw":18.084624},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-15T10:05:00Z","v":242,"vw":18.01},{"c":18.0152,"h":18.0152,"l":18.0152,"n":1,"o":18.0152,"t":"2026-10-15T10:10:00Z","v":998,"vw":18.0152},{"c":18.019,"h":18.019,"l":18.019,"n":1,"o":18.019,"t":"2026-10-15T10:20:00Z","v":103,"vw":18.019},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-15T10:35:00Z","v":187,"vw":18.01},{"c":18,"h":18.01,"l":18,"n":13,"o":18.01,"t":"2026-10-15T10:40:00Z","v":2847,"vw":18.00038},{"c":18.1,"h":18.1,"l":18.05,"n":3,"o":18.05,"t":"2026-10-15T10:50:00Z","v":250,"vw":18.0751},{"c":17.98,"h":18.1,"l":17.98,"n":54,"o":18.1,"t":"2026-10-15T11:00:00Z","v":862,"vw":18.020151},{"c":17.99,"h":17.99,"l":17.99,"n":6,"o":17.99,"t":"2026-10-15T11:10:00Z","v":551,"vw":17.99},{"c":17.9901,"h":17.9901,"l":17.9901,"n":2,"o":17.9901,"t":"2026-10-15T11:20:00Z","v":161,"vw":17.9901},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-15T11:25:00Z","v":110,"vw":18.1},{"c":17.9836,"h":17.9836,"l":17.9836,"n":1,"o":17.9836,"t":"2026-10-15T11:50:00Z","v":100,"vw":17.9836},{"c":17.9836,"h":17.9836,"l":17.9836,"n":2,"o":17.9836,"t":"2026-10-15T11:55:00Z","v":153,"vw":17.9836},{"c":17.98,"h":18.07,"l":17.98,"n":19,"o":18.07,"t":"2026-10-15T12:00:00Z","v":5651,"vw":17.983461},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-15T12:05:00Z","v":102,"vw":18.01},{"c":18.06,"h":18.06,"l":18.02,"n":8,"o":18.02,"t":"2026-10-15T12:15:00Z","v":435,"vw":18.031696},{"c":17.92,"h":17.96,"l":17.9,"n":133,"o":17.96,"t":"2026-10-15T12:30:00Z","v":4091,"vw":17.918549},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-10-15T12:35:00Z","v":182,"vw":17.95},{"c":17.9,"h":17.9,"l":17.9,"n":42,"o":17.9,"t":"2026-10-15T13:00:00Z","v":1651,"vw":17.9},{"c":17.87,"h":17.88,"l":17.87,"n":39,"o":17.88,"t":"2026-10-15T13:05:00Z","v":655,"vw":17.876544},{"c":17.9,"h":17.9,"l":17.9,"n":13,"o":17.9,"t":"2026-10-15T13:10:00Z","v":196,"vw":17.9},{"c":17.8546,"h":17.87,"l":17.8546,"n":7,"o":17.87,"t":"2026-10-15T13:20:00Z","v":1192,"vw":17.856275},{"c":17.82,"h":17.8583,"l":17.81,"n":166,"o":17.85,"t":"2026-10-15T13:25:00Z","v":5800,"vw":17.84002},{"c":17.69,"h":17.8598,"l":17.6,"n":791,"o":17.82,"t":"2026-10-15T13:30:00Z","v":124040,"vw":17.782448},{"c":17.86,"h":17.86,"l":17.595,"n":556,"o":17.66,"t":"2026-10-15T13:35:00Z","v":47608,"vw":17.775376},{"c":18.01,"h":18.01,"l":17.83,"n":494,"o":17.9128,"t":"2026-10-15T13:40:00Z","v":29415,"vw":17.91614},{"c":17.87,"h":17.99,"l":17.87,"n":581,"o":17.99,"t":"2026-10-15T13:45:00Z","v":36030,"vw":17.920949},{"c":17.67,"h":17.86,"l":17.66,"n":255,"o":17.85,"t":"2026-10-15T13:50:00Z","v":20187,"vw":17.777893},{"c":17.745,"h":17.76,"l":17.65,"n":224,"o":17.65,"t":"2026-10-15T13:55:00Z","v":10162,"vw":17.726865},{"c":17.94,"h":17.96,"l":17.73,"n":104,"o":17.74,"t":"2026-10-15T14:00:00Z","v":4191,"vw":17.853967},{"c":18.1,"h":18.1,"l":17.9,"n":160,"o":17.9,"t":"2026-10-15T14:05:00Z","v":16718,"vw":17.983539},{"c":18.03,"h":18.1514,"l":18.01,"n":150,"o":18.1,"t":"2026-10-15T14:10:00Z","v":16322,"vw":18.090475},{"c":18.0493,"h":18.05,"l":17.99,"n":77,"o":18.01,"t":"2026-10-15T14:15:00Z","v":4777,"vw":18.014084},{"c":18.01,"h":18.08,"l":17.99,"n":81,"o":18.055,"t":"2026-10-15T14:20:00Z","v":13595,"vw":18.020013},{"c":18.01,"h":18.08,"l":18.01,"n":60,"o":18.03,"t":"2026-10-15T14:25:00Z","v":4443,"vw":18.048716},{"c":18.065,"h":18.065,"l":17.99,"n":108,"o":18.01,"t":"2026-10-15T14:30:00Z","v":7555,"vw":18.005559},{"c":18.225,"h":18.24,"l":18.04,"n":58,"o":18.04,"t":"2026-10-15T14:35:00Z","v":3540,"vw":18.18785},{"c":18.365,"h":18.4,"l":18.2,"n":118,"o":18.24,"t":"2026-10-15T14:40:00Z","v":10408,"vw":18.34835},{"c":18.3901,"h":18.44,"l":18.35,"n":106,"o":18.3651,"t":"2026-10-15T14:45:00Z","v":8426,"vw":18.384047},{"c":18.47,"h":18.47,"l":18.36,"n":100,"o":18.4,"t":"2026-10-15T14:50:00Z","v":4780,"vw":18.394063},{"c":18.49,"h":18.53,"l":18.48,"n":151,"o":18.48,"t":"2026-10-15T14:55:00Z","v":10774,"vw":18.504144},{"c":18.565,"h":18.565,"l":18.4725,"n":88,"o":18.55,"t":"2026-10-15T15:00:00Z","v":6545,"vw":18.529017},{"c":18.61,"h":18.61,"l":18.55,"n":82,"o":18.58,"t":"2026-10-15T15:05:00Z","v":5856,"vw":18.582501},{"c":18.63,"h":18.665,"l":18.62,"n":89,"o":18.625,"t":"2026-10-15T15:10:00Z","v":8408,"vw":18.649285},{"c":18.65,"h":18.69,"l":18.635,"n":118,"o":18.64,"t":"2026-10-15T15:15:00Z","v":11873,"vw":18.655061},{"c":18.69,"h":18.69,"l":18.6601,"n":55,"o":18.6601,"t":"2026-10-15T15:20:00Z","v":2861,"vw":18.678402},{"c":18.69,"h":18.715,"l":18.64,"n":81,"o":18.7,"t":"2026-10-15T15:25:00Z","v":6222,"vw":18.668065},{"c":18.6851,"h":18.7,"l":18.655,"n":25,"o":18.7,"t":"2026-10-15T15:30:00Z","v":1589,"vw":18.681421},{"c":18.78,"h":18.78,"l":18.705,"n":59,"o":18.705,"t":"2026-10-15T15:35:00Z","v":5472,"vw":18.739971},{"c":18.74,"h":18.8,"l":18.74,"n":59,"o":18.79,"t":"2026-10-15T15:40:00Z","v":3630,"vw":18.780454},{"c":18.73,"h":18.74,"l":18.705,"n":21,"o":18.74,"t":"2026-10-15T15:45:00Z","v":789,"vw":18.728462},{"c":18.77,"h":18.8,"l":18.77,"n":36,"o":18.77,"t":"2026-10-15T15:50:00Z","v":932,"vw":18.777154},{"c":18.72,"h":18.775,"l":18.72,"n":46,"o":18.76,"t":"2026-10-15T15:55:00Z","v":5297,"vw":18.747527},{"c":18.695,"h":18.76,"l":18.695,"n":28,"o":18.735,"t":"2026-10-15T16:00:00Z","v":1849,"vw":18.728706},{"c":18.75,"h":18.75,"l":18.69,"n":50,"o":18.6944,"t":"2026-10-15T16:05:00Z","v":4110,"vw":18.714426},{"c":18.775,"h":18.8,"l":18.745,"n":63,"o":18.75,"t":"2026-10-15T16:10:00Z","v":8610,"vw":18.770304},{"c":18.745,"h":18.78,"l":18.745,"n":24,"o":18.78,"t":"2026-10-15T16:15:00Z","v":2167,"vw":18.758357},{"c":18.74,"h":18.77,"l":18.74,"n":26,"o":18.77,"t":"2026-10-15T16:20:00Z","v":8775,"vw":18.742036},{"c":18.73,"h":18.75,"l":18.71,"n":88,"o":18.74,"t":"2026-10-15T16:25:00Z","v":8529,"vw":18.731597},{"c":18.72,"h":18.7551,"l":18.71,"n":15,"o":18.74,"t":"2026-10-15T16:30:00Z","v":1310,"vw":18.734609},{"c":18.78,"h":18.78,"l":18.77,"n":20,"o":18.77,"t":"2026-10-15T16:35:00Z","v":1785,"vw":18.773406},{"c":18.8,"h":18.8,"l":18.76,"n":22,"o":18.76,"t":"2026-10-15T16:40:00Z","v":2911,"vw":18.794085},{"c":18.7806,"h":18.82,"l":18.77,"n":38,"o":18.82,"t":"2026-10-15T16:45:00Z","v":2151,"vw":18.798826},{"c":18.79,"h":18.8,"l":18.77,"n":14,"o":18.785,"t":"2026-10-15T16:50:00Z","v":2728,"vw":18.78173},{"c":18.8,"h":18.8,"l":18.79,"n":13,"o":18.8,"t":"2026-10-15T16:55:00Z","v":1186,"vw":18.795784},{"c":18.79,"h":18.85,"l":18.79,"n":26,"o":18.815,"t":"2026-10-15T17:00:00Z","v":2379,"vw":18.817857},{"c":18.81,"h":18.83,"l":18.7952,"n":12,"o":18.83,"t":"2026-10-15T17:05:00Z","v":7864,"vw":18.810494},{"c":18.85,"h":18.85,"l":18.8499,"n":14,"o":18.85,"t":"2026-10-15T17:10:00Z","v":5968,"vw":18.849998},{"c":18.89,"h":18.91,"l":18.85,"n":99,"o":18.85,"t":"2026-10-15T17:15:00Z","v":72618,"vw":18.851619},{"c":18.89,"h":18.9,"l":18.89,"n":10,"o":18.9,"t":"2026-10-15T17:20:00Z","v":1506,"vw":18.893905},{"c":18.885,"h":18.92,"l":18.885,"n":28,"o":18.9,"t":"2026-10-15T17:25:00Z","v":1761,"vw":18.913847},{"c":18.895,"h":18.9,"l":18.88,"n":13,"o":18.88,"t":"2026-10-15T17:30:00Z","v":2105,"vw":18.896626},{"c":18.91,"h":18.91,"l":18.89,"n":29,"o":18.89,"t":"2026-10-15T17:35:00Z","v":2058,"vw":18.902134},{"c":18.94,"h":18.955,"l":18.9101,"n":31,"o":18.915,"t":"2026-10-15T17:40:00Z","v":1830,"vw":18.935179},{"c":18.985,"h":18.99,"l":18.955,"n":17,"o":18.955,"t":"2026-10-15T17:45:00Z","v":1779,"vw":18.974172},{"c":18.975,"h":18.98,"l":18.96,"n":34,"o":18.98,"t":"2026-10-15T17:50:00Z","v":2504,"vw":18.972666},{"c":18.96,"h":18.98,"l":18.95,"n":41,"o":18.97,"t":"2026-10-15T17:55:00Z","v":4218,"vw":18.970731},{"c":18.8801,"h":18.97,"l":18.88,"n":31,"o":18.96,"t":"2026-10-15T18:00:00Z","v":3138,"vw":18.952105},{"c":18.89,"h":18.9,"l":18.885,"n":30,"o":18.89,"t":"2026-10-15T18:05:00Z","v":2059,"vw":18.892542},{"c":18.83,"h":18.86,"l":18.83,"n":22,"o":18.85,"t":"2026-10-15T18:10:00Z","v":1699,"vw":18.856173},{"c":18.83,"h":18.86,"l":18.8201,"n":11,"o":18.83,"t":"2026-10-15T18:15:00Z","v":614,"vw":18.836684},{"c":18.8507,"h":18.8507,"l":18.83,"n":13,"o":18.83,"t":"2026-10-15T18:20:00Z","v":901,"vw":18.835462},{"c":18.945,"h":18.945,"l":18.87,"n":18,"o":18.87,"t":"2026-10-15T18:25:00Z","v":1662,"vw":18.932222},{"c":18.95,"h":18.98,"l":18.95,"n":53,"o":18.95,"t":"2026-10-15T18:30:00Z","v":6806,"vw":18.961285},{"c":18.99,"h":18.99,"l":18.971,"n":22,"o":18.9713,"t":"2026-10-15T18:35:00Z","v":2595,"vw":18.977976},{"c":19.065,"h":19.065,"l":18.99,"n":71,"o":18.99,"t":"2026-10-15T18:40:00Z","v":6507,"vw":19.022287},{"c":19.05,"h":19.05,"l":19.01,"n":36,"o":19.04,"t":"2026-10-15T18:45:00Z","v":4320,"vw":19.036047},{"c":19.04,"h":19.06,"l":19.04,"n":21,"o":19.06,"t":"2026-10-15T18:50:00Z","v":3728,"vw":19.045509},{"c":19.04,"h":19.05,"l":19.035,"n":35,"o":19.04,"t":"2026-10-15T18:55:00Z","v":10425,"vw":19.036936},{"c":19.07,"h":19.08,"l":19.04,"n":70,"o":19.04,"t":"2026-10-15T19:00:00Z","v":12354,"vw":19.069118},{"c":19.08,"h":19.09,"l":19.06,"n":250,"o":19.07,"t":"2026-10-15T19:05:00Z","v":37495,"vw":19.075981},{"c":19.12,"h":19.12,"l":19.085,"n":68,"o":19.085,"t":"2026-10-15T19:10:00Z","v":10608,"vw":19.101618},{"c":19.15,"h":19.15,"l":19.13,"n":78,"o":19.13,"t":"2026-10-15T19:15:00Z","v":6888,"vw":19.148451},{"c":19.21,"h":19.21,"l":19.1401,"n":56,"o":19.1401,"t":"2026-10-15T19:20:00Z","v":7998,"vw":19.187484},{"c":19.21,"h":19.23,"l":19.195,"n":45,"o":19.21,"t":"2026-10-15T19:25:00Z","v":4384,"vw":19.203009},{"c":19.26,"h":19.26,"l":19.2,"n":101,"o":19.21,"t":"2026-10-15T19:30:00Z","v":17329,"vw":19.250289},{"c":19.29,"h":19.3,"l":19.25,"n":116,"o":19.25,"t":"2026-10-15T19:35:00Z","v":20536,"vw":19.267613},{"c":19.32,"h":19.325,"l":19.28,"n":133,"o":19.285,"t":"2026-10-15T19:40:00Z","v":7739,"vw":19.30122},{"c":19.34,"h":19.362,"l":19.32,"n":80,"o":19.36,"t":"2026-10-15T19:45:00Z","v":13156,"vw":19.33139},{"c":19.3,"h":19.34,"l":19.3,"n":50,"o":19.33,"t":"2026-10-15T19:50:00Z","v":6063,"vw":19.321514},{"c":19.22,"h":19.28,"l":19.22,"n":212,"o":19.28,"t":"2026-10-15T19:55:00Z","v":31049,"vw":19.257999},{"c":19.1,"h":19.24,"l":19.1,"n":18,"o":19.24,"t":"2026-10-15T20:00:00Z","v":1890,"vw":19.223123},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-15T20:10:00Z","v":100,"vw":19.18},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-10-15T20:50:00Z","v":140,"vw":19.15},{"c":19.1,"h":19.11,"l":19.1,"n":37,"o":19.11,"t":"2026-10-15T20:55:00Z","v":9181,"vw":19.105607},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-15T21:05:00Z","v":150,"vw":18.79},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-15T21:15:00Z","v":100,"vw":19.16},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-15T21:20:00Z","v":238,"vw":19.24},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-15T21:25:00Z","v":268,"vw":19.17},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-15T21:35:00Z","v":100,"vw":19.23},{"c":19.05,"h":19.14,"l":19.05,"n":24,"o":19.14,"t":"2026-10-15T21:50:00Z","v":890,"vw":19.101429},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-15T21:55:00Z","v":231,"vw":19.19},{"c":19.17,"h":19.17,"l":19.17,"n":5,"o":19.17,"t":"2026-10-15T22:00:00Z","v":827,"vw":19.17},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-15T22:05:00Z","v":150,"vw":19.13},{"c":19.1597,"h":19.1597,"l":19.1597,"n":1,"o":19.1597,"t":"2026-10-15T22:35:00Z","v":201,"vw":19.1597},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-15T22:45:00Z","v":220,"vw":19.18},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-15T23:05:00Z","v":119,"vw":19.14},{"c":19.1,"h":19.1,"l":19.1,"n":8,"o":19.1,"t":"2026-10-15T23:10:00Z","v":913,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-10-15T23:20:00Z","v":154,"vw":19.1},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-15T23:45:00Z","v":125,"vw":19.17},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-15T23:50:00Z","v":100,"vw":19.14},{"c":19.02,"h":19.11,"l":18.99,"n":175,"o":19.04,"t":"2026-10-16T08:00:00Z","v":4032,"vw":19.048155},{"c":19.06,"h":19.06,"l":19.06,"n":11,"o":19.06,"t":"2026-10-16T08:05:00Z","v":273,"vw":19.06},{"c":19.09,"h":19.09,"l":19.09,"n":5,"o":19.09,"t":"2026-10-16T08:10:00Z","v":213,"vw":19.09},{"c":19.0687,"h":19.0687,"l":19.0687,"n":3,"o":19.0687,"t":"2026-10-16T08:40:00Z","v":105,"vw":19.0687},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-16T09:45:00Z","v":150,"vw":19.1},{"c":19.0038,"h":19.0038,"l":19.0038,"n":6,"o":19.0038,"t":"2026-10-16T10:40:00Z","v":260,"vw":19.0038},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-16T10:55:00Z","v":131,"vw":19.09},{"c":19.065,"h":19.065,"l":19.065,"n":2,"o":19.065,"t":"2026-10-16T11:05:00Z","v":109,"vw":19.065},{"c":19.13,"h":19.13,"l":19.0038,"n":8,"o":19.0038,"t":"2026-10-16T11:10:00Z","v":427,"vw":19.0669},{"c":19.16,"h":19.16,"l":19.16,"n":2,"o":19.16,"t":"2026-10-16T11:15:00Z","v":150,"vw":19.16},{"c":19.14,"h":19.14,"l":19.14,"n":37,"o":19.14,"t":"2026-10-16T11:25:00Z","v":1749,"vw":19.14},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-16T11:45:00Z","v":800,"vw":19.1},{"c":19.1,"h":19.16,"l":19.1,"n":6,"o":19.16,"t":"2026-10-16T11:50:00Z","v":325,"vw":19.12},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-16T12:00:00Z","v":152,"vw":19.13},{"c":19,"h":19,"l":18.99,"n":48,"o":19,"t":"2026-10-16T12:15:00Z","v":1785,"vw":18.997},{"c":19.07,"h":19.07,"l":19.07,"n":5,"o":19.07,"t":"2026-10-16T12:30:00Z","v":285,"vw":19.07},{"c":18.9438,"h":18.9438,"l":18.9438,"n":2,"o":18.9438,"t":"2026-10-16T12:35:00Z","v":102,"vw":18.9438},{"c":18.9438,"h":18.9438,"l":18.9438,"n":8,"o":18.9438,"t":"2026-10-16T12:45:00Z","v":175,"vw":18.9438},{"c":18.98,"h":18.98,"l":18.98,"n":5,"o":18.98,"t":"2026-10-16T12:50:00Z","v":555,"vw":18.98},{"c":19.0069,"h":19.0069,"l":19.0069,"n":1,"o":19.0069,"t":"2026-10-16T13:10:00Z","v":100,"vw":19.0069},{"c":19.06,"h":19.06,"l":19.06,"n":10,"o":19.06,"t":"2026-10-16T13:25:00Z","v":380,"vw":19.06},{"c":18.875,"h":19.13,"l":18.84,"n":424,"o":19.04,"t":"2026-10-16T13:30:00Z","v":31195,"vw":18.987288},{"c":19.03,"h":19.03,"l":18.96,"n":150,"o":18.99,"t":"2026-10-16T13:35:00Z","v":3180,"vw":19.005919},{"c":19.06,"h":19.1,"l":19.04,"n":141,"o":19.07,"t":"2026-10-16T13:40:00Z","v":10644,"vw":19.064459},{"c":19.0928,"h":19.0928,"l":18.96,"n":66,"o":19.05,"t":"2026-10-16T13:45:00Z","v":5497,"vw":19.047507},{"c":19.07,"h":19.07,"l":18.9825,"n":54,"o":19.02,"t":"2026-10-16T13:50:00Z","v":2143,"vw":19.050114},{"c":19.14,"h":19.16,"l":19.12,"n":69,"o":19.12,"t":"2026-10-16T13:55:00Z","v":12604,"vw":19.121315},{"c":19.12,"h":19.12,"l":19.05,"n":56,"o":19.05,"t":"2026-10-16T14:00:00Z","v":11073,"vw":19.092213},{"c":19.14,"h":19.14,"l":19.1,"n":32,"o":19.1,"t":"2026-10-16T14:05:00Z","v":1013,"vw":19.128747},{"c":19.15,"h":19.1658,"l":19.11,"n":54,"o":19.1258,"t":"2026-10-16T14:10:00Z","v":6481,"vw":19.1264},{"c":19.2,"h":19.2056,"l":19.12,"n":62,"o":19.12,"t":"2026-10-16T14:15:00Z","v":3343,"vw":19.191934},{"c":19.17,"h":19.205,"l":19.15,"n":37,"o":19.19,"t":"2026-10-16T14:20:00Z","v":2637,"vw":19.170125},{"c":19.12,"h":19.1645,"l":19.12,"n":25,"o":19.16,"t":"2026-10-16T14:25:00Z","v":2557,"vw":19.135281},{"c":19.195,"h":19.195,"l":19.135,"n":49,"o":19.15,"t":"2026-10-16T14:30:00Z","v":1661,"vw":19.148985},{"c":19.18,"h":19.19,"l":19.17,"n":34,"o":19.19,"t":"2026-10-16T14:35:00Z","v":2189,"vw":19.177804},{"c":19.18,"h":19.18,"l":19.17,"n":26,"o":19.17,"t":"2026-10-16T14:40:00Z","v":1135,"vw":19.171},{"c":19.15,"h":19.17,"l":19.15,"n":34,"o":19.16,"t":"2026-10-16T14:45:00Z","v":1662,"vw":19.1602},{"c":19.06,"h":19.16,"l":19.06,"n":83,"o":19.1501,"t":"2026-10-16T14:50:00Z","v":2621,"vw":19.126312},{"c":19.03,"h":19.06,"l":19.03,"n":21,"o":19.06,"t":"2026-10-16T14:55:00Z","v":581,"vw":19.036682},{"c":19.08,"h":19.08,"l":19.0301,"n":27,"o":19.0301,"t":"2026-10-16T15:00:00Z","v":518,"vw":19.053367},{"c":18.9701,"h":19.04,"l":18.97,"n":73,"o":19.04,"t":"2026-10-16T15:05:00Z","v":3868,"vw":18.985648},{"c":19.07,"h":19.08,"l":18.995,"n":33,"o":18.995,"t":"2026-10-16T15:10:00Z","v":976,"vw":19.061786},{"c":19.005,"h":19.07,"l":19,"n":48,"o":19.07,"t":"2026-10-16T15:15:00Z","v":2947,"vw":19.041011},{"c":19.01,"h":19.02,"l":19,"n":32,"o":19.01,"t":"2026-10-16T15:20:00Z","v":1263,"vw":19.012632},{"c":19.05,"h":19.06,"l":19.03,"n":34,"o":19.03,"t":"2026-10-16T15:25:00Z","v":4655,"vw":19.049437},{"c":19.06,"h":19.07,"l":19.06,"n":23,"o":19.07,"t":"2026-10-16T15:30:00Z","v":451,"vw":19.063322},{"c":19.03,"h":19.0786,"l":19.03,"n":26,"o":19.0786,"t":"2026-10-16T15:35:00Z","v":2465,"vw":19.047245},{"c":18.99,"h":19.015,"l":18.99,"n":21,"o":19.015,"t":"2026-10-16T15:40:00Z","v":856,"vw":19.00218},{"c":18.96,"h":19.02,"l":18.96,"n":59,"o":18.99,"t":"2026-10-16T15:45:00Z","v":6274,"vw":19.007631},{"c":18.79,"h":18.905,"l":18.79,"n":107,"o":18.905,"t":"2026-10-16T15:50:00Z","v":4233,"vw":18.85171},{"c":18.8042,"h":18.8071,"l":18.79,"n":29,"o":18.8,"t":"2026-10-16T15:55:00Z","v":6349,"vw":18.792964},{"c":18.75,"h":18.78,"l":18.75,"n":57,"o":18.78,"t":"2026-10-16T16:00:00Z","v":1049,"vw":18.770654},{"c":18.73,"h":18.76,"l":18.73,"n":23,"o":18.75,"t":"2026-10-16T16:05:00Z","v":692,"vw":18.745326},{"c":18.75,"h":18.75,"l":18.75,"n":9,"o":18.75,"t":"2026-10-16T16:10:00Z","v":219,"vw":18.75},{"c":18.78,"h":18.84,"l":18.78,"n":15,"o":18.84,"t":"2026-10-16T16:15:00Z","v":2088,"vw":18.8235},{"c":18.815,"h":18.82,"l":18.815,"n":17,"o":18.82,"t":"2026-10-16T16:20:00Z","v":564,"vw":18.817024},{"c":18.8199,"h":18.82,"l":18.81,"n":28,"o":18.815,"t":"2026-10-16T16:25:00Z","v":3232,"vw":18.816406},{"c":18.78,"h":18.79,"l":18.78,"n":12,"o":18.79,"t":"2026-10-16T16:30:00Z","v":918,"vw":18.783064},{"c":18.825,"h":18.8258,"l":18.77,"n":18,"o":18.77,"t":"2026-10-16T16:35:00Z","v":610,"vw":18.805138},{"c":18.8232,"h":18.8232,"l":18.8232,"n":9,"o":18.8232,"t":"2026-10-16T16:40:00Z","v":509,"vw":18.8232},{"c":18.76,"h":18.84,"l":18.76,"n":29,"o":18.84,"t":"2026-10-16T16:45:00Z","v":1078,"vw":18.818631},{"c":18.73,"h":18.77,"l":18.73,"n":68,"o":18.76,"t":"2026-10-16T16:50:00Z","v":4747,"vw":18.749069},{"c":18.73,"h":18.73,"l":18.73,"n":36,"o":18.73,"t":"2026-10-16T16:55:00Z","v":707,"vw":18.73},{"c":18.6856,"h":18.73,"l":18.6856,"n":47,"o":18.73,"t":"2026-10-16T17:00:00Z","v":2757,"vw":18.708087},{"c":18.63,"h":18.6601,"l":18.63,"n":42,"o":18.66,"t":"2026-10-16T17:05:00Z","v":2614,"vw":18.656347},{"c":18.62,"h":18.665,"l":18.6,"n":56,"o":18.665,"t":"2026-10-16T17:10:00Z","v":4090,"vw":18.617344},{"c":18.5711,"h":18.584,"l":18.565,"n":26,"o":18.565,"t":"2026-10-16T17:15:00Z","v":857,"vw":18.575572},{"c":18.53,"h":18.56,"l":18.51,"n":53,"o":18.53,"t":"2026-10-16T17:20:00Z","v":17235,"vw":18.528737},{"c":18.65,"h":18.65,"l":18.545,"n":36,"o":18.545,"t":"2026-10-16T17:25:00Z","v":1144,"vw":18.598244},{"c":18.67,"h":18.67,"l":18.63,"n":35,"o":18.641,"t":"2026-10-16T17:30:00Z","v":1374,"vw":18.636372},{"c":18.62,"h":18.65,"l":18.62,"n":33,"o":18.65,"t":"2026-10-16T17:35:00Z","v":858,"vw":18.6325},{"c":18.675,"h":18.675,"l":18.67,"n":19,"o":18.6701,"t":"2026-10-16T17:40:00Z","v":1505,"vw":18.670875},{"c":18.64,"h":18.68,"l":18.64,"n":47,"o":18.665,"t":"2026-10-16T17:45:00Z","v":3322,"vw":18.658462},{"c":18.6,"h":18.63,"l":18.6,"n":16,"o":18.63,"t":"2026-10-16T17:50:00Z","v":822,"vw":18.624133},{"c":18.59,"h":18.61,"l":18.57,"n":40,"o":18.61,"t":"2026-10-16T17:55:00Z","v":3853,"vw":18.581668},{"c":18.53,"h":18.57,"l":18.53,"n":47,"o":18.57,"t":"2026-10-16T18:00:00Z","v":2317,"vw":18.553052},{"c":18.58,"h":18.58,"l":18.55,"n":33,"o":18.55,"t":"2026-10-16T18:05:00Z","v":3695,"vw":18.561224},{"c":18.62,"h":18.62,"l":18.53,"n":24,"o":18.55,"t":"2026-10-16T18:10:00Z","v":1198,"vw":18.56578},{"c":18.58,"h":18.6197,"l":18.58,"n":15,"o":18.6197,"t":"2026-10-16T18:15:00Z","v":1193,"vw":18.60208},{"c":18.575,"h":18.575,"l":18.55,"n":12,"o":18.55,"t":"2026-10-16T18:20:00Z","v":1028,"vw":18.552778},{"c":18.5399,"h":18.55,"l":18.52,"n":65,"o":18.55,"t":"2026-10-16T18:25:00Z","v":4565,"vw":18.539733},{"c":18.5001,"h":18.51,"l":18.5,"n":86,"o":18.51,"t":"2026-10-16T18:30:00Z","v":1574,"vw":18.505995},{"c":18.5,"h":18.5,"l":18.47,"n":24,"o":18.5,"t":"2026-10-16T18:35:00Z","v":2811,"vw":18.497245},{"c":18.29,"h":18.47,"l":18.28,"n":170,"o":18.47,"t":"2026-10-16T18:40:00Z","v":17768,"vw":18.301302},{"c":18.29,"h":18.37,"l":18.2,"n":160,"o":18.3,"t":"2026-10-16T18:45:00Z","v":18673,"vw":18.267495},{"c":18.0862,"h":18.26,"l":18.075,"n":80,"o":18.25,"t":"2026-10-16T18:50:00Z","v":1297,"vw":18.198566},{"c":18.0741,"h":18.13,"l":17.985,"n":223,"o":18.015,"t":"2026-10-16T18:55:00Z","v":24341,"vw":18.052967},{"c":17.99,"h":18.04,"l":17.92,"n":105,"o":18.03,"t":"2026-10-16T19:00:00Z","v":10534,"vw":18.003493},{"c":18,"h":18,"l":17.9406,"n":97,"o":17.98,"t":"2026-10-16T19:05:00Z","v":5866,"vw":17.969047},{"c":18.09,"h":18.09,"l":18.02,"n":87,"o":18.06,"t":"2026-10-16T19:10:00Z","v":8231,"vw":18.06245},{"c":18.16,"h":18.19,"l":18.11,"n":93,"o":18.19,"t":"2026-10-16T19:15:00Z","v":11594,"vw":18.138636},{"c":18.17,"h":18.17,"l":18.145,"n":30,"o":18.145,"t":"2026-10-16T19:20:00Z","v":3786,"vw":18.156316},{"c":18.2075,"h":18.2469,"l":18.19,"n":83,"o":18.2,"t":"2026-10-16T19:25:00Z","v":7409,"vw":18.210787},{"c":18.115,"h":18.22,"l":18.115,"n":96,"o":18.22,"t":"2026-10-16T19:30:00Z","v":8598,"vw":18.154233},{"c":18.06,"h":18.12,"l":18.06,"n":39,"o":18.12,"t":"2026-10-16T19:35:00Z","v":1464,"vw":18.090005},{"c":18.07,"h":18.07,"l":18.04,"n":94,"o":18.05,"t":"2026-10-16T19:40:00Z","v":16960,"vw":18.06392},{"c":18.17,"h":18.17,"l":18.0653,"n":53,"o":18.075,"t":"2026-10-16T19:45:00Z","v":4948,"vw":18.102719},{"c":18.335,"h":18.335,"l":18.1401,"n":56,"o":18.2,"t":"2026-10-16T19:50:00Z","v":16651,"vw":18.270085},{"c":18.3,"h":18.325,"l":18.25,"n":187,"o":18.26,"t":"2026-10-16T19:55:00Z","v":36648,"vw":18.304127},{"c":18.32,"h":18.32,"l":18.32,"n":9,"o":18.32,"t":"2026-10-16T20:00:00Z","v":3270,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-16T20:05:00Z","v":203,"vw":18.35},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-10-16T20:15:00Z","v":179,"vw":18.25},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-16T20:45:00Z","v":123,"vw":18.51},{"c":18.4,"h":18.47,"l":18.4,"n":3,"o":18.47,"t":"2026-10-16T20:55:00Z","v":662,"vw":18.41705},{"c":18.36,"h":18.43,"l":18.36,"n":8,"o":18.43,"t":"2026-10-16T21:20:00Z","v":591,"vw":18.386901},{"c":18.2885,"h":18.35,"l":18.261,"n":11,"o":18.35,"t":"2026-10-16T21:25:00Z","v":433,"vw":18.290125},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T21:50:00Z","v":100,"vw":18.38},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-16T22:10:00Z","v":170,"vw":18.32},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-16T22:15:00Z","v":165,"vw":18.34},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-16T22:20:00Z","v":169,"vw":18.4},{"c":18.34,"h":18.35,"l":18.34,"n":41,"o":18.35,"t":"2026-10-16T22:45:00Z","v":1285,"vw":18.346667},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-16T22:50:00Z","v":155,"vw":18.33},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-16T23:10:00Z","v":114,"vw":18.4},{"c":18.483,"h":18.483,"l":18.483,"n":1,"o":18.483,"t":"2026-10-16T23:20:00Z","v":200,"vw":18.483},{"c":18.68,"h":18.68,"l":18.59,"n":139,"o":18.59,"t":"2026-10-19T08:00:00Z","v":2408,"vw":18.635765},{"c":18.6,"h":18.6,"l":18.6,"n":6,"o":18.6,"t":"2026-10-19T08:05:00Z","v":150,"vw":18.6},{"c":18.66,"h":18.66,"l":18.66,"n":7,"o":18.66,"t":"2026-10-19T08:25:00Z","v":160,"vw":18.66},{"c":18.6521,"h":18.6521,"l":18.6521,"n":1,"o":18.6521,"t":"2026-10-19T08:30:00Z","v":100,"vw":18.6521},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-19T09:05:00Z","v":200,"vw":18.69},{"c":18.7,"h":18.7,"l":18.7,"n":11,"o":18.7,"t":"2026-10-19T09:35:00Z","v":285,"vw":18.7},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-19T09:40:00Z","v":304,"vw":18.67},{"c":18.72,"h":18.72,"l":18.72,"n":18,"o":18.72,"t":"2026-10-19T09:50:00Z","v":797,"vw":18.72},{"c":18.7,"h":18.72,"l":18.7,"n":13,"o":18.72,"t":"2026-10-19T09:55:00Z","v":658,"vw":18.714354},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-19T10:00:00Z","v":101,"vw":18.69},{"c":18.59,"h":18.59,"l":18.59,"n":7,"o":18.59,"t":"2026-10-19T10:20:00Z","v":381,"vw":18.59},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-19T10:35:00Z","v":100,"vw":18.59},{"c":18.58,"h":18.58,"l":18.58,"n":4,"o":18.58,"t":"2026-10-19T10:40:00Z","v":201,"vw":18.58},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-10-19T10:45:00Z","v":120,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-19T10:50:00Z","v":115,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":9,"o":18.61,"t":"2026-10-19T11:00:00Z","v":208,"vw":18.61},{"c":18.5614,"h":18.5614,"l":18.5614,"n":2,"o":18.5614,"t":"2026-10-19T11:05:00Z","v":302,"vw":18.5614},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-19T11:15:00Z","v":104,"vw":18.56},{"c":18.5798,"h":18.6,"l":18.5798,"n":9,"o":18.6,"t":"2026-10-19T11:40:00Z","v":500,"vw":18.586533},{"c":18.6,"h":18.6,"l":18.6,"n":8,"o":18.6,"t":"2026-10-19T11:45:00Z","v":829,"vw":18.6},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-19T12:00:00Z","v":689,"vw":18.62},{"c":18.63,"h":18.65,"l":18.63,"n":21,"o":18.64,"t":"2026-10-19T12:05:00Z","v":793,"vw":18.635728},{"c":18.67,"h":18.67,"l":18.67,"n":8,"o":18.67,"t":"2026-10-19T12:30:00Z","v":504,"vw":18.67},{"c":18.64,"h":18.64,"l":18.64,"n":9,"o":18.64,"t":"2026-10-19T12:50:00Z","v":1005,"vw":18.64},{"c":18.69,"h":18.69,"l":18.69,"n":15,"o":18.69,"t":"2026-10-19T13:00:00Z","v":204,"vw":18.69},{"c":18.7016,"h":18.7016,"l":18.7016,"n":3,"o":18.7016,"t":"2026-10-19T13:10:00Z","v":1024,"vw":18.7016},{"c":18.62,"h":18.62,"l":18.62,"n":11,"o":18.62,"t":"2026-10-19T13:25:00Z","v":119,"vw":18.62},{"c":18.58,"h":18.65,"l":18.47,"n":416,"o":18.55,"t":"2026-10-19T13:30:00Z","v":15252,"vw":18.545871},{"c":18.39,"h":18.62,"l":18.39,"n":262,"o":18.62,"t":"2026-10-19T13:35:00Z","v":4338,"vw":18.437382},{"c":18.48,"h":18.48,"l":18.425,"n":19,"o":18.425,"t":"2026-10-19T13:40:00Z","v":445,"vw":18.446667},{"c":18.43,"h":18.4964,"l":18.43,"n":41,"o":18.46,"t":"2026-10-19T13:45:00Z","v":2784,"vw":18.462007},{"c":18.35,"h":18.44,"l":18.35,"n":68,"o":18.42,"t":"2026-10-19T13:50:00Z","v":5398,"vw":18.435511},{"c":18.35,"h":18.41,"l":18.34,"n":56,"o":18.36,"t":"2026-10-19T13:55:00Z","v":1970,"vw":18.369635},{"c":18.23,"h":18.32,"l":18.23,"n":219,"o":18.32,"t":"2026-10-19T14:00:00Z","v":9032,"vw":18.2732},{"c":18.2,"h":18.27,"l":18.2,"n":86,"o":18.22,"t":"2026-10-19T14:05:00Z","v":4719,"vw":18.220144},{"c":18.27,"h":18.27,"l":18.1828,"n":64,"o":18.1828,"t":"2026-10-19T14:10:00Z","v":4909,"vw":18.201223},{"c":18.295,"h":18.32,"l":18.28,"n":70,"o":18.3028,"t":"2026-10-19T14:15:00Z","v":2888,"vw":18.300022},{"c":18.26,"h":18.2601,"l":18.2309,"n":37,"o":18.2601,"t":"2026-10-19T14:20:00Z","v":7464,"vw":18.238649},{"c":18.25,"h":18.27,"l":18.24,"n":30,"o":18.24,"t":"2026-10-19T14:25:00Z","v":1165,"vw":18.252702},{"c":18.2,"h":18.24,"l":18.2,"n":58,"o":18.24,"t":"2026-10-19T14:30:00Z","v":2655,"vw":18.228333},{"c":18.17,"h":18.18,"l":18.17,"n":35,"o":18.18,"t":"2026-10-19T14:35:00Z","v":1063,"vw":18.17548},{"c":18.19,"h":18.19,"l":18.19,"n":7,"o":18.19,"t":"2026-10-19T14:40:00Z","v":107,"vw":18.19},{"c":18.265,"h":18.35,"l":18.265,"n":65,"o":18.284,"t":"2026-10-19T14:45:00Z","v":3332,"vw":18.300689},{"c":18.243,"h":18.2601,"l":18.23,"n":46,"o":18.2601,"t":"2026-10-19T14:50:00Z","v":2887,"vw":18.249099},{"c":18.27,"h":18.28,"l":18.25,"n":45,"o":18.25,"t":"2026-10-19T14:55:00Z","v":787,"vw":18.264032},{"c":18.2991,"h":18.2991,"l":18.28,"n":24,"o":18.28,"t":"2026-10-19T15:00:00Z","v":562,"vw":18.288384},{"c":18.3,"h":18.3298,"l":18.2905,"n":36,"o":18.2905,"t":"2026-10-19T15:05:00Z","v":1415,"vw":18.296942},{"c":18.31,"h":18.31,"l":18.28,"n":45,"o":18.29,"t":"2026-10-19T15:15:00Z","v":2041,"vw":18.291126},{"c":18.36,"h":18.36,"l":18.335,"n":29,"o":18.335,"t":"2026-10-19T15:20:00Z","v":1345,"vw":18.341848},{"c":18.3668,"h":18.37,"l":18.3532,"n":24,"o":18.3532,"t":"2026-10-19T15:25:00Z","v":965,"vw":18.363555},{"c":18.305,"h":18.36,"l":18.305,"n":21,"o":18.36,"t":"2026-10-19T15:30:00Z","v":854,"vw":18.345382},{"c":18.25,"h":18.3,"l":18.25,"n":64,"o":18.3,"t":"2026-10-19T15:35:00Z","v":8564,"vw":18.274489},{"c":18.26,"h":18.26,"l":18.23,"n":34,"o":18.23,"t":"2026-10-19T15:40:00Z","v":974,"vw":18.241981},{"c":18.26,"h":18.27,"l":18.25,"n":54,"o":18.25,"t":"2026-10-19T15:45:00Z","v":3586,"vw":18.258072},{"c":18.24,"h":18.25,"l":18.24,"n":24,"o":18.25,"t":"2026-10-19T15:50:00Z","v":2256,"vw":18.240618},{"c":18.25,"h":18.25,"l":18.23,"n":42,"o":18.23,"t":"2026-10-19T15:55:00Z","v":6954,"vw":18.248747},{"c":18.185,"h":18.25,"l":18.17,"n":116,"o":18.25,"t":"2026-10-19T16:00:00Z","v":11788,"vw":18.193503},{"c":18.19,"h":18.19,"l":18.16,"n":64,"o":18.19,"t":"2026-10-19T16:05:00Z","v":17767,"vw":18.176979},{"c":18.21,"h":18.23,"l":18.2,"n":79,"o":18.2,"t":"2026-10-19T16:10:00Z","v":5026,"vw":18.218312},{"c":18.2183,"h":18.22,"l":18.21,"n":17,"o":18.22,"t":"2026-10-19T16:15:00Z","v":1166,"vw":18.218024},{"c":18.18,"h":18.22,"l":18.18,"n":49,"o":18.22,"t":"2026-10-19T16:20:00Z","v":7466,"vw":18.20616},{"c":18.2,"h":18.2,"l":18.16,"n":22,"o":18.19,"t":"2026-10-19T16:25:00Z","v":2605,"vw":18.191323},{"c":18.15,"h":18.18,"l":18.15,"n":100,"o":18.17,"t":"2026-10-19T16:30:00Z","v":17377,"vw":18.162609},{"c":18.155,"h":18.16,"l":18.155,"n":14,"o":18.16,"t":"2026-10-19T16:35:00Z","v":381,"vw":18.1575},{"c":18.159,"h":18.159,"l":18.1436,"n":66,"o":18.15,"t":"2026-10-19T16:40:00Z","v":8548,"vw":18.149926},{"c":18.1301,"h":18.15,"l":18.1301,"n":26,"o":18.15,"t":"2026-10-19T16:45:00Z","v":1117,"vw":18.136733},{"c":18.12,"h":18.15,"l":18.12,"n":45,"o":18.14,"t":"2026-10-19T16:50:00Z","v":12954,"vw":18.135419},{"c":18.1201,"h":18.13,"l":18.116,"n":23,"o":18.12,"t":"2026-10-19T16:55:00Z","v":909,"vw":18.124452},{"c":18.13,"h":18.13,"l":18.105,"n":72,"o":18.125,"t":"2026-10-19T17:00:00Z","v":7528,"vw":18.117523},{"c":18.06,"h":18.12,"l":18.06,"n":99,"o":18.12,"t":"2026-10-19T17:05:00Z","v":4933,"vw":18.09758},{"c":18.1,"h":18.1,"l":18.07,"n":36,"o":18.07,"t":"2026-10-19T17:10:00Z","v":1548,"vw":18.07774},{"c":18.1,"h":18.1,"l":18.0853,"n":20,"o":18.0853,"t":"2026-10-19T17:15:00Z","v":1447,"vw":18.098054},{"c":18.085,"h":18.09,"l":18.07,"n":34,"o":18.07,"t":"2026-10-19T17:20:00Z","v":21882,"vw":18.08283},{"c":18.1,"h":18.1,"l":18.1,"n":12,"o":18.1,"t":"2026-10-19T17:25:00Z","v":1419,"vw":18.1},{"c":18.08,"h":18.09,"l":18.08,"n":50,"o":18.085,"t":"2026-10-19T17:30:00Z","v":1827,"vw":18.085656},{"c":18.04,"h":18.05,"l":18.04,"n":64,"o":18.05,"t":"2026-10-19T17:35:00Z","v":1259,"vw":18.044644},{"c":18.03,"h":18.05,"l":18.03,"n":55,"o":18.04,"t":"2026-10-19T17:40:00Z","v":3396,"vw":18.039278},{"c":17.985,"h":18.01,"l":17.985,"n":176,"o":18,"t":"2026-10-19T17:45:00Z","v":3448,"vw":17.995691},{"c":17.98,"h":17.991,"l":17.975,"n":71,"o":17.991,"t":"2026-10-19T17:50:00Z","v":3078,"vw":17.983953},{"c":18,"h":18,"l":17.97,"n":19,"o":17.97,"t":"2026-10-19T17:55:00Z","v":459,"vw":17.98},{"c":18.0401,"h":18.0401,"l":18.04,"n":9,"o":18.04,"t":"2026-10-19T18:00:00Z","v":1249,"vw":18.040046},{"c":18.06,"h":18.06,"l":18.05,"n":10,"o":18.05,"t":"2026-10-19T18:05:00Z","v":243,"vw":18.054525},{"c":18.05,"h":18.05,"l":18.0318,"n":24,"o":18.05,"t":"2026-10-19T18:10:00Z","v":2461,"vw":18.048349},{"c":18.0272,"h":18.06,"l":18.0272,"n":38,"o":18.05,"t":"2026-10-19T18:15:00Z","v":1482,"vw":18.048382},{"c":17.99,"h":18.02,"l":17.99,"n":30,"o":18.02,"t":"2026-10-19T18:20:00Z","v":3844,"vw":18.012973},{"c":17.96,"h":17.96,"l":17.9499,"n":54,"o":17.95,"t":"2026-10-19T18:25:00Z","v":1259,"vw":17.951331},{"c":17.98,"h":17.98,"l":17.94,"n":27,"o":17.95,"t":"2026-10-19T18:35:00Z","v":1132,"vw":17.967},{"c":17.99,"h":17.9999,"l":17.99,"n":6,"o":17.9999,"t":"2026-10-19T18:40:00Z","v":306,"vw":17.99495},{"c":18.01,"h":18.01,"l":18,"n":16,"o":18,"t":"2026-10-19T18:45:00Z","v":703,"vw":18.003831},{"c":18,"h":18.01,"l":17.9919,"n":36,"o":18.01,"t":"2026-10-19T18:50:00Z","v":4766,"vw":18.000698},{"c":17.98,"h":18,"l":17.98,"n":18,"o":18,"t":"2026-10-19T18:55:00Z","v":4169,"vw":17.981317},{"c":18,"h":18,"l":17.9662,"n":86,"o":17.97,"t":"2026-10-19T19:00:00Z","v":11561,"vw":17.983819},{"c":17.9501,"h":17.99,"l":17.95,"n":210,"o":17.99,"t":"2026-10-19T19:05:00Z","v":13421,"vw":17.955109},{"c":17.94,"h":17.96,"l":17.93,"n":63,"o":17.95,"t":"2026-10-19T19:10:00Z","v":5440,"vw":17.949082},{"c":17.98,"h":17.98,"l":17.95,"n":46,"o":17.95,"t":"2026-10-19T19:15:00Z","v":6585,"vw":17.964854},{"c":18.03,"h":18.04,"l":17.9601,"n":28,"o":17.98,"t":"2026-10-19T19:20:00Z","v":4254,"vw":18.013341},{"c":18.01,"h":18.03,"l":18,"n":25,"o":18.02,"t":"2026-10-19T19:25:00Z","v":2564,"vw":18.010877},{"c":18.03,"h":18.03,"l":18.019,"n":35,"o":18.02,"t":"2026-10-19T19:30:00Z","v":2238,"vw":18.022445},{"c":18.02,"h":18.04,"l":18.015,"n":130,"o":18.039,"t":"2026-10-19T19:35:00Z","v":15637,"vw":18.020992},{"c":17.99,"h":18.025,"l":17.98,"n":65,"o":18.02,"t":"2026-10-19T19:40:00Z","v":2525,"vw":18.000649},{"c":17.91,"h":17.989,"l":17.91,"n":103,"o":17.98,"t":"2026-10-19T19:45:00Z","v":5621,"vw":17.951589},{"c":17.86,"h":17.91,"l":17.845,"n":263,"o":17.9,"t":"2026-10-19T19:50:00Z","v":20058,"vw":17.87083},{"c":17.9,"h":17.95,"l":17.88,"n":238,"o":17.88,"t":"2026-10-19T19:55:00Z","v":16021,"vw":17.92029},{"c":17.91,"h":17.91,"l":17.91,"n":10,"o":17.91,"t":"2026-10-19T20:00:00Z","v":5109,"vw":17.91},{"c":17.9409,"h":17.9409,"l":17.9409,"n":2,"o":17.9409,"t":"2026-10-19T20:10:00Z","v":232,"vw":17.9409},{"c":17.98,"h":17.98,"l":17.98,"n":4,"o":17.98,"t":"2026-10-19T20:20:00Z","v":780,"vw":17.98},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-19T20:25:00Z","v":231,"vw":17.95},{"c":17.99,"h":17.99,"l":17.988,"n":40,"o":17.988,"t":"2026-10-19T20:35:00Z","v":1928,"vw":17.988236},{"c":17.98,"h":17.98,"l":17.98,"n":5,"o":17.98,"t":"2026-10-19T20:40:00Z","v":157,"vw":17.98},{"c":17.99,"h":17.99,"l":17.99,"n":2,"o":17.99,"t":"2026-10-19T21:00:00Z","v":101,"vw":17.99},{"c":17.99,"h":17.99,"l":17.99,"n":22,"o":17.99,"t":"2026-10-19T21:35:00Z","v":328,"vw":17.99},{"c":18.07,"h":18.07,"l":17.94,"n":44,"o":17.94,"t":"2026-10-19T21:45:00Z","v":1692,"vw":18.026686},{"c":18.07,"h":18.07,"l":18.07,"n":11,"o":18.07,"t":"2026-10-19T21:50:00Z","v":686,"vw":18.07},{"c":18.02,"h":18.02,"l":18.02,"n":13,"o":18.02,"t":"2026-10-19T22:15:00Z","v":320,"vw":18.02},{"c":18.03,"h":18.04,"l":18.03,"n":7,"o":18.04,"t":"2026-10-19T22:20:00Z","v":522,"vw":18.03575},{"c":17.97,"h":17.97,"l":17.97,"n":16,"o":17.97,"t":"2026-10-19T22:30:00Z","v":393,"vw":17.97},{"c":18.1,"h":18.1,"l":18.07,"n":8,"o":18.07,"t":"2026-10-19T22:35:00Z","v":1014,"vw":18.08647},{"c":18.01,"h":18.01,"l":18.01,"n":45,"o":18.01,"t":"2026-10-19T22:40:00Z","v":442,"vw":18.01},{"c":18.02,"h":18.02,"l":18.02,"n":19,"o":18.02,"t":"2026-10-19T22:50:00Z","v":236,"vw":18.02},{"c":18.02,"h":18.02,"l":18.02,"n":5,"o":18.02,"t":"2026-10-19T22:55:00Z","v":121,"vw":18.02},{"c":18.03,"h":18.03,"l":18.02,"n":47,"o":18.02,"t":"2026-10-19T23:00:00Z","v":2669,"vw":18.023187},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-19T23:15:00Z","v":390,"vw":18.11},{"c":18,"h":18,"l":18,"n":11,"o":18,"t":"2026-10-19T23:35:00Z","v":380,"vw":18},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-19T23:45:00Z","v":229,"vw":18.1},{"c":17.84,"h":17.93,"l":17.82,"n":283,"o":17.92,"t":"2026-10-20T08:00:00Z","v":4918,"vw":17.881458},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T08:10:00Z","v":125,"vw":17.74},{"c":17.77,"h":17.77,"l":17.77,"n":6,"o":17.77,"t":"2026-10-20T08:25:00Z","v":287,"vw":17.77},{"c":17.77,"h":17.77,"l":17.77,"n":3,"o":17.77,"t":"2026-10-20T08:50:00Z","v":335,"vw":17.77},{"c":17.8465,"h":17.8465,"l":17.72,"n":4,"o":17.72,"t":"2026-10-20T09:15:00Z","v":304,"vw":17.782395},{"c":17.8,"h":17.8,"l":17.8,"n":10,"o":17.8,"t":"2026-10-20T09:50:00Z","v":569,"vw":17.8},{"c":17.8165,"h":17.8165,"l":17.8165,"n":3,"o":17.8165,"t":"2026-10-20T10:05:00Z","v":246,"vw":17.8165},{"c":17.8,"h":17.8,"l":17.8,"n":8,"o":17.8,"t":"2026-10-20T10:10:00Z","v":350,"vw":17.8},{"c":17.79,"h":17.79,"l":17.78,"n":9,"o":17.78,"t":"2026-10-20T11:00:00Z","v":501,"vw":17.786667},{"c":17.79,"h":17.79,"l":17.79,"n":6,"o":17.79,"t":"2026-10-20T11:05:00Z","v":129,"vw":17.79},{"c":17.78,"h":17.78,"l":17.78,"n":7,"o":17.78,"t":"2026-10-20T11:15:00Z","v":251,"vw":17.78},{"c":17.75,"h":17.75,"l":17.75,"n":19,"o":17.75,"t":"2026-10-20T11:20:00Z","v":2350,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":5,"o":17.75,"t":"2026-10-20T11:35:00Z","v":920,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":5,"o":17.75,"t":"2026-10-20T11:40:00Z","v":1052,"vw":17.75},{"c":17.77,"h":17.77,"l":17.73,"n":19,"o":17.73,"t":"2026-10-20T11:50:00Z","v":2398,"vw":17.751058},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-20T12:00:00Z","v":425,"vw":17.75},{"c":17.72,"h":17.72,"l":17.72,"n":17,"o":17.72,"t":"2026-10-20T12:10:00Z","v":1422,"vw":17.72},{"c":17.72,"h":17.72,"l":17.72,"n":65,"o":17.72,"t":"2026-10-20T12:15:00Z","v":1093,"vw":17.72},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-20T12:20:00Z","v":192,"vw":17.71},{"c":17.69,"h":17.7,"l":17.69,"n":26,"o":17.7,"t":"2026-10-20T12:35:00Z","v":628,"vw":17.697722},{"c":17.77,"h":17.77,"l":17.721,"n":3,"o":17.721,"t":"2026-10-20T12:40:00Z","v":301,"vw":17.737333},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-20T12:45:00Z","v":100,"vw":17.73},{"c":17.77,"h":17.77,"l":17.73,"n":15,"o":17.73,"t":"2026-10-20T12:50:00Z","v":1039,"vw":17.764805},{"c":17.8,"h":17.84,"l":17.8,"n":11,"o":17.84,"t":"2026-10-20T12:55:00Z","v":6763,"vw":17.805111},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-10-20T13:00:00Z","v":148,"vw":17.78},{"c":17.86,"h":17.86,"l":17.76,"n":40,"o":17.82,"t":"2026-10-20T13:05:00Z","v":4215,"vw":17.778318},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-20T13:20:00Z","v":325,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-20T13:25:00Z","v":383,"vw":17.8},{"c":17.72,"h":17.86,"l":17.7,"n":301,"o":17.72,"t":"2026-10-20T13:30:00Z","v":26681,"vw":17.738872},{"c":17.89,"h":17.9,"l":17.69,"n":272,"o":17.71,"t":"2026-10-20T13:35:00Z","v":7892,"vw":17.787665},{"c":17.79,"h":17.97,"l":17.79,"n":176,"o":17.97,"t":"2026-10-20T13:40:00Z","v":24280,"vw":17.923893},{"c":17.98,"h":17.98,"l":17.79,"n":36,"o":17.79,"t":"2026-10-20T13:45:00Z","v":4069,"vw":17.81161},{"c":17.905,"h":17.97,"l":17.905,"n":72,"o":17.97,"t":"2026-10-20T13:50:00Z","v":2550,"vw":17.946663},{"c":18.04,"h":18.04,"l":17.93,"n":57,"o":17.95,"t":"2026-10-20T13:55:00Z","v":3286,"vw":17.955637},{"c":18.05,"h":18.09,"l":18.05,"n":60,"o":18.05,"t":"2026-10-20T14:00:00Z","v":3837,"vw":18.063936},{"c":18.115,"h":18.17,"l":18.03,"n":258,"o":18.03,"t":"2026-10-20T14:05:00Z","v":94118,"vw":18.056074},{"c":18.195,"h":18.21,"l":18.13,"n":138,"o":18.13,"t":"2026-10-20T14:10:00Z","v":6574,"vw":18.174876},{"c":18.29,"h":18.29,"l":18.16,"n":84,"o":18.23,"t":"2026-10-20T14:15:00Z","v":4228,"vw":18.24117},{"c":18.29,"h":18.29,"l":18.275,"n":17,"o":18.275,"t":"2026-10-20T14:20:00Z","v":314,"vw":18.2825},{"c":18.4,"h":18.4,"l":18.3,"n":59,"o":18.32,"t":"2026-10-20T14:25:00Z","v":3662,"vw":18.315008},{"c":18.4199,"h":18.47,"l":18.4,"n":64,"o":18.4,"t":"2026-10-20T14:30:00Z","v":4179,"vw":18.451433},{"c":18.53,"h":18.53,"l":18.5,"n":77,"o":18.5,"t":"2026-10-20T14:35:00Z","v":7884,"vw":18.515129},{"c":18.58,"h":18.62,"l":18.5599,"n":38,"o":18.5599,"t":"2026-10-20T14:40:00Z","v":2852,"vw":18.601752},{"c":18.55,"h":18.59,"l":18.54,"n":60,"o":18.58,"t":"2026-10-20T14:45:00Z","v":3555,"vw":18.563754},{"c":18.5109,"h":18.55,"l":18.47,"n":47,"o":18.54,"t":"2026-10-20T14:50:00Z","v":2559,"vw":18.529996},{"c":18.56,"h":18.56,"l":18.555,"n":25,"o":18.555,"t":"2026-10-20T14:55:00Z","v":1150,"vw":18.559412},{"c":18.4,"h":18.49,"l":18.38,"n":71,"o":18.49,"t":"2026-10-20T15:00:00Z","v":1786,"vw":18.415573},{"c":18.42,"h":18.42,"l":18.42,"n":17,"o":18.42,"t":"2026-10-20T15:05:00Z","v":363,"vw":18.42},{"c":18.25,"h":18.425,"l":18.211,"n":64,"o":18.425,"t":"2026-10-20T15:10:00Z","v":3226,"vw":18.260056},{"c":18.2768,"h":18.2775,"l":18.26,"n":33,"o":18.27,"t":"2026-10-20T15:15:00Z","v":2907,"vw":18.272379},{"c":18.175,"h":18.22,"l":18.175,"n":56,"o":18.215,"t":"2026-10-20T15:20:00Z","v":2692,"vw":18.210111},{"c":18.2099,"h":18.2099,"l":18.2099,"n":6,"o":18.2099,"t":"2026-10-20T15:25:00Z","v":517,"vw":18.2099},{"c":18.1999,"h":18.22,"l":18.165,"n":39,"o":18.22,"t":"2026-10-20T15:30:00Z","v":645,"vw":18.19296},{"c":18.1389,"h":18.2,"l":18.13,"n":26,"o":18.2,"t":"2026-10-20T15:35:00Z","v":798,"vw":18.144633},{"c":18.17,"h":18.17,"l":18.17,"n":5,"o":18.17,"t":"2026-10-20T15:40:00Z","v":1244,"vw":18.17},{"c":18.15,"h":18.15,"l":18.13,"n":12,"o":18.13,"t":"2026-10-20T15:45:00Z","v":398,"vw":18.143333},{"c":18.17,"h":18.17,"l":18.155,"n":25,"o":18.168,"t":"2026-10-20T15:55:00Z","v":1794,"vw":18.165319},{"c":18.21,"h":18.21,"l":18.195,"n":8,"o":18.195,"t":"2026-10-20T16:00:00Z","v":1440,"vw":18.208589},{"c":18.2169,"h":18.2175,"l":18.211,"n":5,"o":18.211,"t":"2026-10-20T16:05:00Z","v":352,"vw":18.215437},{"c":18.2163,"h":18.2163,"l":18.16,"n":20,"o":18.18,"t":"2026-10-20T16:10:00Z","v":1910,"vw":18.170666},{"c":18.1301,"h":18.1491,"l":18.1301,"n":11,"o":18.1446,"t":"2026-10-20T16:15:00Z","v":1583,"vw":18.132562},{"c":18.16,"h":18.16,"l":18.12,"n":25,"o":18.13,"t":"2026-10-20T16:20:00Z","v":21248,"vw":18.122566},{"c":18.16,"h":18.16,"l":18.16,"n":12,"o":18.16,"t":"2026-10-20T16:25:00Z","v":1327,"vw":18.16},{"c":18.21,"h":18.21,"l":18.18,"n":22,"o":18.19,"t":"2026-10-20T16:30:00Z","v":2562,"vw":18.187081},{"c":18.1808,"h":18.19,"l":18.1808,"n":10,"o":18.19,"t":"2026-10-20T16:35:00Z","v":610,"vw":18.186917},{"c":18.1901,"h":18.2,"l":18.19,"n":11,"o":18.2,"t":"2026-10-20T16:40:00Z","v":716,"vw":18.196358},{"c":18.25,"h":18.25,"l":18.2,"n":16,"o":18.2,"t":"2026-10-20T16:45:00Z","v":1060,"vw":18.244949},{"c":18.285,"h":18.3,"l":18.285,"n":23,"o":18.3,"t":"2026-10-20T16:50:00Z","v":2297,"vw":18.286164},{"c":18.27,"h":18.27,"l":18.27,"n":4,"o":18.27,"t":"2026-10-20T16:55:00Z","v":106,"vw":18.27},{"c":18.23,"h":18.23,"l":18.23,"n":4,"o":18.23,"t":"2026-10-20T17:10:00Z","v":114,"vw":18.23},{"c":18.2501,"h":18.2501,"l":18.25,"n":3,"o":18.25,"t":"2026-10-20T17:15:00Z","v":268,"vw":18.25005},{"c":18.25,"h":18.265,"l":18.25,"n":4,"o":18.265,"t":"2026-10-20T17:25:00Z","v":297,"vw":18.2575},{"c":18.25,"h":18.25,"l":18.22,"n":7,"o":18.22,"t":"2026-10-20T17:35:00Z","v":1494,"vw":18.247985},{"c":18.27,"h":18.27,"l":18.27,"n":18,"o":18.27,"t":"2026-10-20T17:50:00Z","v":242,"vw":18.27},{"c":18.225,"h":18.23,"l":18.22,"n":6,"o":18.23,"t":"2026-10-20T17:55:00Z","v":1302,"vw":18.221154},{"c":18.19,"h":18.23,"l":18.19,"n":11,"o":18.23,"t":"2026-10-20T18:00:00Z","v":590,"vw":18.198},{"c":18.1714,"h":18.1714,"l":18.1714,"n":3,"o":18.1714,"t":"2026-10-20T18:05:00Z","v":302,"vw":18.1714},{"c":18.16,"h":18.16,"l":18.15,"n":11,"o":18.15,"t":"2026-10-20T18:10:00Z","v":452,"vw":18.152898},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-20T18:15:00Z","v":243,"vw":18.1},{"c":18.12,"h":18.126,"l":18.11,"n":21,"o":18.126,"t":"2026-10-20T18:20:00Z","v":3874,"vw":18.121518},{"c":18.11,"h":18.11,"l":18.11,"n":14,"o":18.11,"t":"2026-10-20T18:25:00Z","v":301,"vw":18.11},{"c":18.08,"h":18.08,"l":18.08,"n":4,"o":18.08,"t":"2026-10-20T18:35:00Z","v":525,"vw":18.08},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-20T18:40:00Z","v":283,"vw":18.1},{"c":18.08,"h":18.08,"l":18.0501,"n":10,"o":18.0501,"t":"2026-10-20T18:45:00Z","v":1525,"vw":18.058073},{"c":18.09,"h":18.09,"l":18.09,"n":14,"o":18.09,"t":"2026-10-20T18:50:00Z","v":433,"vw":18.09},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-20T18:55:00Z","v":147,"vw":18.1},{"c":18.1,"h":18.11,"l":18.1,"n":12,"o":18.1,"t":"2026-10-20T19:00:00Z","v":1471,"vw":18.105354},{"c":18.095,"h":18.095,"l":18.095,"n":7,"o":18.095,"t":"2026-10-20T19:05:00Z","v":237,"vw":18.095},{"c":18.07,"h":18.1,"l":18.07,"n":49,"o":18.095,"t":"2026-10-20T19:10:00Z","v":4043,"vw":18.078103},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-10-20T19:15:00Z","v":5001,"vw":18.08},{"c":18.08,"h":18.085,"l":18.07,"n":44,"o":18.085,"t":"2026-10-20T19:20:00Z","v":8977,"vw":18.07264},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-20T19:25:00Z","v":164,"vw":18.08},{"c":18.1,"h":18.1,"l":18.075,"n":12,"o":18.08,"t":"2026-10-20T19:30:00Z","v":1118,"vw":18.081225},{"c":18.08,"h":18.08,"l":18.05,"n":28,"o":18.08,"t":"2026-10-20T19:35:00Z","v":1666,"vw":18.075834},{"c":18.08,"h":18.09,"l":18.065,"n":19,"o":18.09,"t":"2026-10-20T19:40:00Z","v":1598,"vw":18.080145},{"c":18.13,"h":18.14,"l":18.08,"n":19,"o":18.08,"t":"2026-10-20T19:45:00Z","v":1486,"vw":18.1025},{"c":18.15,"h":18.16,"l":18.14,"n":29,"o":18.14,"t":"2026-10-20T19:50:00Z","v":2248,"vw":18.156469},{"c":18.16,"h":18.1669,"l":18.12,"n":52,"o":18.149,"t":"2026-10-20T19:55:00Z","v":10414,"vw":18.158296},{"c":18.17,"h":18.17,"l":18.17,"n":11,"o":18.17,"t":"2026-10-20T20:00:00Z","v":53093,"vw":18.17},{"c":18.19,"h":18.19,"l":18.19,"n":2,"o":18.19,"t":"2026-10-20T20:10:00Z","v":275,"vw":18.19},{"c":18.2192,"h":18.2199,"l":18.2192,"n":3,"o":18.2199,"t":"2026-10-20T21:00:00Z","v":900,"vw":18.219433},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-20T21:35:00Z","v":191,"vw":18.22},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-20T21:40:00Z","v":101,"vw":18.17},{"c":18.3883,"h":18.3883,"l":18.3883,"n":1,"o":18.3883,"t":"2026-10-20T21:55:00Z","v":1000,"vw":18.3883},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-20T22:10:00Z","v":150,"vw":18.39},{"c":18.3393,"h":18.3393,"l":18.3393,"n":3,"o":18.3393,"t":"2026-10-20T22:25:00Z","v":216,"vw":18.3393},{"c":18.3208,"h":18.3208,"l":18.3208,"n":1,"o":18.3208,"t":"2026-10-20T23:00:00Z","v":500,"vw":18.3208},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-20T23:15:00Z","v":119,"vw":18.3},{"c":18.32,"h":18.32,"l":18.26,"n":85,"o":18.26,"t":"2026-10-21T08:00:00Z","v":1742,"vw":18.284756},{"c":18.29,"h":18.3185,"l":18.29,"n":12,"o":18.3164,"t":"2026-10-21T08:10:00Z","v":4437,"vw":18.315914},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-10-21T08:50:00Z","v":1065,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-21T09:00:00Z","v":556,"vw":18.35},{"c":18.4715,"h":18.4715,"l":18.4715,"n":1,"o":18.4715,"t":"2026-10-21T09:15:00Z","v":100,"vw":18.4715},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-21T09:50:00Z","v":101,"vw":18.46},{"c":18.45,"h":18.45,"l":18.45,"n":7,"o":18.45,"t":"2026-10-21T09:55:00Z","v":727,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-21T10:00:00Z","v":501,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-21T10:35:00Z","v":300,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":7,"o":18.45,"t":"2026-10-21T10:40:00Z","v":564,"vw":18.45},{"c":18.4286,"h":18.4286,"l":18.4286,"n":1,"o":18.4286,"t":"2026-10-21T11:05:00Z","v":500,"vw":18.4286},{"c":18.48,"h":18.48,"l":18.4526,"n":5,"o":18.4526,"t":"2026-10-21T11:25:00Z","v":349,"vw":18.465858},{"c":18.4924,"h":18.4924,"l":18.4924,"n":5,"o":18.4924,"t":"2026-10-21T11:30:00Z","v":528,"vw":18.4924},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-21T11:40:00Z","v":1501,"vw":18.49},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-21T11:55:00Z","v":217,"vw":18.47},{"c":18.48,"h":18.48,"l":18.48,"n":3,"o":18.48,"t":"2026-10-21T12:00:00Z","v":280,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-21T12:15:00Z","v":178,"vw":18.48},{"c":18.5,"h":18.5,"l":18.49,"n":14,"o":18.49,"t":"2026-10-21T12:20:00Z","v":1662,"vw":18.491226},{"c":18.52,"h":18.52,"l":18.52,"n":7,"o":18.52,"t":"2026-10-21T12:30:00Z","v":373,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":16,"o":18.52,"t":"2026-10-21T12:45:00Z","v":651,"vw":18.52},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-21T12:50:00Z","v":221,"vw":18.5},{"c":18.5,"h":18.53,"l":18.5,"n":5,"o":18.53,"t":"2026-10-21T12:55:00Z","v":422,"vw":18.514528},{"c":18.53,"h":18.54,"l":18.53,"n":9,"o":18.54,"t":"2026-10-21T13:00:00Z","v":438,"vw":18.5325},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-21T13:15:00Z","v":106,"vw":18.55},{"c":18.36,"h":18.54,"l":18.36,"n":260,"o":18.53,"t":"2026-10-21T13:30:00Z","v":14712,"vw":18.433},{"c":18.56,"h":18.56,"l":18.33,"n":180,"o":18.35,"t":"2026-10-21T13:35:00Z","v":3994,"vw":18.44485},{"c":18.54,"h":18.6,"l":18.5,"n":94,"o":18.6,"t":"2026-10-21T13:40:00Z","v":6829,"vw":18.548432},{"c":18.71,"h":18.71,"l":18.5,"n":99,"o":18.575,"t":"2026-10-21T13:45:00Z","v":5398,"vw":18.629317},{"c":18.5802,"h":18.72,"l":18.5802,"n":84,"o":18.71,"t":"2026-10-21T13:50:00Z","v":10882,"vw":18.70083},{"c":18.58,"h":18.61,"l":18.58,"n":26,"o":18.6,"t":"2026-10-21T13:55:00Z","v":2440,"vw":18.605696},{"c":18.34,"h":18.46,"l":18.34,"n":98,"o":18.46,"t":"2026-10-21T14:00:00Z","v":6330,"vw":18.390232},{"c":18.4458,"h":18.4458,"l":18.3,"n":38,"o":18.33,"t":"2026-10-21T14:05:00Z","v":2562,"vw":18.344664},{"c":18.43,"h":18.46,"l":18.42,"n":45,"o":18.42,"t":"2026-10-21T14:10:00Z","v":1596,"vw":18.438225},{"c":18.425,"h":18.43,"l":18.3963,"n":15,"o":18.3963,"t":"2026-10-21T14:15:00Z","v":5825,"vw":18.423968},{"c":18.58,"h":18.581,"l":18.42,"n":24,"o":18.42,"t":"2026-10-21T14:20:00Z","v":2724,"vw":18.55545},{"c":18.52,"h":18.6,"l":18.52,"n":35,"o":18.59,"t":"2026-10-21T14:25:00Z","v":979,"vw":18.571976},{"c":18.555,"h":18.57,"l":18.54,"n":30,"o":18.55,"t":"2026-10-21T14:30:00Z","v":2140,"vw":18.553221},{"c":18.61,"h":18.625,"l":18.5792,"n":29,"o":18.5792,"t":"2026-10-21T14:35:00Z","v":2145,"vw":18.608279},{"c":18.695,"h":18.695,"l":18.59,"n":43,"o":18.6,"t":"2026-10-21T14:40:00Z","v":2026,"vw":18.6584},{"c":18.765,"h":18.79,"l":18.69,"n":125,"o":18.7,"t":"2026-10-21T14:45:00Z","v":21009,"vw":18.757651},{"c":18.76,"h":18.86,"l":18.75,"n":100,"o":18.77,"t":"2026-10-21T14:50:00Z","v":12325,"vw":18.801258},{"c":18.7757,"h":18.79,"l":18.755,"n":47,"o":18.78,"t":"2026-10-21T14:55:00Z","v":3951,"vw":18.785231},{"c":18.72,"h":18.78,"l":18.72,"n":60,"o":18.78,"t":"2026-10-21T15:00:00Z","v":5046,"vw":18.737912},{"c":18.78,"h":18.78,"l":18.735,"n":91,"o":18.735,"t":"2026-10-21T15:05:00Z","v":8314,"vw":18.750103},{"c":18.87,"h":18.88,"l":18.82,"n":48,"o":18.82,"t":"2026-10-21T15:10:00Z","v":2828,"vw":18.86919},{"c":18.78,"h":18.88,"l":18.78,"n":52,"o":18.87,"t":"2026-10-21T15:15:00Z","v":5855,"vw":18.851292},{"c":18.8354,"h":18.8354,"l":18.755,"n":46,"o":18.755,"t":"2026-10-21T15:20:00Z","v":18635,"vw":18.761793},{"c":18.85,"h":18.875,"l":18.85,"n":25,"o":18.87,"t":"2026-10-21T15:25:00Z","v":1491,"vw":18.863382},{"c":18.9,"h":18.9,"l":18.86,"n":66,"o":18.8799,"t":"2026-10-21T15:30:00Z","v":2707,"vw":18.878218},{"c":18.93,"h":18.93,"l":18.88,"n":89,"o":18.89,"t":"2026-10-21T15:35:00Z","v":6100,"vw":18.910934},{"c":18.91,"h":18.94,"l":18.9,"n":60,"o":18.94,"t":"2026-10-21T15:40:00Z","v":10348,"vw":18.919761},{"c":18.87,"h":18.91,"l":18.87,"n":26,"o":18.905,"t":"2026-10-21T15:45:00Z","v":2148,"vw":18.886461},{"c":18.9007,"h":18.91,"l":18.87,"n":12,"o":18.87,"t":"2026-10-21T15:50:00Z","v":1602,"vw":18.887685},{"c":18.9,"h":18.91,"l":18.87,"n":31,"o":18.87,"t":"2026-10-21T15:55:00Z","v":2454,"vw":18.8745},{"c":18.86,"h":18.89,"l":18.86,"n":26,"o":18.89,"t":"2026-10-21T16:00:00Z","v":3091,"vw":18.876125},{"c":18.8852,"h":18.89,"l":18.85,"n":44,"o":18.85,"t":"2026-10-21T16:05:00Z","v":3894,"vw":18.868108},{"c":18.85,"h":18.88,"l":18.8401,"n":39,"o":18.8401,"t":"2026-10-21T16:10:00Z","v":3937,"vw":18.858719},{"c":18.885,"h":18.885,"l":18.85,"n":28,"o":18.85,"t":"2026-10-21T16:15:00Z","v":4496,"vw":18.86496},{"c":18.895,"h":18.9179,"l":18.895,"n":15,"o":18.91,"t":"2026-10-21T16:20:00Z","v":2367,"vw":18.910864},{"c":18.89,"h":18.91,"l":18.8701,"n":62,"o":18.895,"t":"2026-10-21T16:25:00Z","v":8493,"vw":18.887255},{"c":18.89,"h":18.89,"l":18.89,"n":13,"o":18.89,"t":"2026-10-21T16:30:00Z","v":559,"vw":18.89},{"c":19.02,"h":19.02,"l":18.89,"n":124,"o":18.89,"t":"2026-10-21T16:35:00Z","v":10807,"vw":18.96611},{"c":18.97,"h":19.05,"l":18.97,"n":35,"o":19.05,"t":"2026-10-21T16:40:00Z","v":2307,"vw":19.004557},{"c":18.98,"h":19.01,"l":18.98,"n":48,"o":18.9995,"t":"2026-10-21T16:45:00Z","v":6840,"vw":18.990685},{"c":18.96,"h":18.99,"l":18.955,"n":26,"o":18.99,"t":"2026-10-21T16:50:00Z","v":3303,"vw":18.982409},{"c":18.91,"h":18.96,"l":18.91,"n":19,"o":18.96,"t":"2026-10-21T16:55:00Z","v":3454,"vw":18.953684},{"c":18.89,"h":18.9,"l":18.88,"n":64,"o":18.89,"t":"2026-10-21T17:00:00Z","v":13310,"vw":18.891749},{"c":18.92,"h":18.92,"l":18.88,"n":16,"o":18.88,"t":"2026-10-21T17:05:00Z","v":1348,"vw":18.905769},{"c":18.9,"h":18.92,"l":18.885,"n":40,"o":18.92,"t":"2026-10-21T17:10:00Z","v":2951,"vw":18.90013},{"c":18.89,"h":18.92,"l":18.89,"n":26,"o":18.9,"t":"2026-10-21T17:15:00Z","v":3543,"vw":18.909098},{"c":18.96,"h":18.96,"l":18.93,"n":11,"o":18.93,"t":"2026-10-21T17:20:00Z","v":515,"vw":18.942},{"c":18.97,"h":18.98,"l":18.96,"n":19,"o":18.96,"t":"2026-10-21T17:25:00Z","v":987,"vw":18.974194},{"c":18.98,"h":18.98,"l":18.98,"n":11,"o":18.98,"t":"2026-10-21T17:30:00Z","v":856,"vw":18.98},{"c":18.99,"h":19.02,"l":18.99,"n":69,"o":18.99,"t":"2026-10-21T17:35:00Z","v":10779,"vw":18.999669},{"c":18.97,"h":18.9774,"l":18.97,"n":9,"o":18.9774,"t":"2026-10-21T17:40:00Z","v":2891,"vw":18.975481},{"c":18.9947,"h":19,"l":18.98,"n":55,"o":18.99,"t":"2026-10-21T17:45:00Z","v":8777,"vw":18.985813},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-21T17:50:00Z","v":215,"vw":19},{"c":18.98,"h":19,"l":18.98,"n":15,"o":19,"t":"2026-10-21T17:55:00Z","v":721,"vw":18.986824},{"c":19,"h":19.01,"l":19,"n":27,"o":19.0002,"t":"2026-10-21T18:00:00Z","v":3673,"vw":19.004537},{"c":19.03,"h":19.04,"l":19.02,"n":29,"o":19.02,"t":"2026-10-21T18:05:00Z","v":1920,"vw":19.029968},{"c":18.9918,"h":19.0259,"l":18.9918,"n":26,"o":19.01,"t":"2026-10-21T18:10:00Z","v":2985,"vw":19.008317},{"c":19,"h":19.02,"l":18.985,"n":26,"o":18.985,"t":"2026-10-21T18:15:00Z","v":4364,"vw":19.004042},{"c":18.97,"h":18.97,"l":18.97,"n":15,"o":18.97,"t":"2026-10-21T18:20:00Z","v":1598,"vw":18.97},{"c":18.95,"h":19.01,"l":18.95,"n":70,"o":18.995,"t":"2026-10-21T18:25:00Z","v":18398,"vw":18.996631},{"c":18.9319,"h":18.95,"l":18.9319,"n":29,"o":18.94,"t":"2026-10-21T18:30:00Z","v":2937,"vw":18.940506},{"c":18.95,"h":18.95,"l":18.93,"n":9,"o":18.93,"t":"2026-10-21T18:40:00Z","v":2608,"vw":18.938571},{"c":18.89,"h":18.93,"l":18.89,"n":21,"o":18.93,"t":"2026-10-21T18:45:00Z","v":2881,"vw":18.903541},{"c":18.9,"h":18.9,"l":18.85,"n":36,"o":18.87,"t":"2026-10-21T18:50:00Z","v":7202,"vw":18.889195},{"c":18.86,"h":18.9,"l":18.845,"n":48,"o":18.9,"t":"2026-10-21T18:55:00Z","v":9734,"vw":18.867662},{"c":18.83,"h":18.87,"l":18.78,"n":41,"o":18.84,"t":"2026-10-21T19:00:00Z","v":9432,"vw":18.832895},{"c":18.84,"h":18.84,"l":18.8,"n":47,"o":18.81,"t":"2026-10-21T19:05:00Z","v":7632,"vw":18.815576},{"c":18.825,"h":18.825,"l":18.79,"n":5,"o":18.79,"t":"2026-10-21T19:10:00Z","v":302,"vw":18.804},{"c":18.85,"h":18.87,"l":18.85,"n":8,"o":18.87,"t":"2026-10-21T19:15:00Z","v":247,"vw":18.86},{"c":18.82,"h":18.82,"l":18.82,"n":5,"o":18.82,"t":"2026-10-21T19:20:00Z","v":121,"vw":18.82},{"c":18.8617,"h":18.8617,"l":18.84,"n":10,"o":18.84,"t":"2026-10-21T19:25:00Z","v":876,"vw":18.851867},{"c":18.88,"h":18.89,"l":18.88,"n":18,"o":18.88,"t":"2026-10-21T19:30:00Z","v":2712,"vw":18.882353},{"c":18.84,"h":18.86,"l":18.84,"n":33,"o":18.86,"t":"2026-10-21T19:35:00Z","v":5391,"vw":18.855563},{"c":18.8141,"h":18.8499,"l":18.8101,"n":56,"o":18.84,"t":"2026-10-21T19:40:00Z","v":12843,"vw":18.832576},{"c":18.84,"h":18.86,"l":18.82,"n":21,"o":18.8206,"t":"2026-10-21T19:45:00Z","v":9738,"vw":18.857342},{"c":18.84,"h":18.85,"l":18.825,"n":43,"o":18.83,"t":"2026-10-21T19:50:00Z","v":8829,"vw":18.842819},{"c":18.78,"h":18.83,"l":18.77,"n":154,"o":18.83,"t":"2026-10-21T19:55:00Z","v":14911,"vw":18.787073},{"c":18.75,"h":18.75,"l":18.75,"n":8,"o":18.75,"t":"2026-10-21T20:00:00Z","v":3515,"vw":18.75},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-21T20:05:00Z","v":218,"vw":18.79},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-21T20:10:00Z","v":671,"vw":18.75},{"c":18.8,"h":18.8,"l":18.8,"n":10,"o":18.8,"t":"2026-10-21T20:20:00Z","v":324,"vw":18.8},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-21T20:25:00Z","v":1028,"vw":18.85},{"c":18.81,"h":18.81,"l":18.81,"n":4,"o":18.81,"t":"2026-10-21T20:35:00Z","v":550,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-21T20:40:00Z","v":100,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-21T20:45:00Z","v":389,"vw":18.81},{"c":18.8482,"h":18.8482,"l":18.8482,"n":2,"o":18.8482,"t":"2026-10-21T21:05:00Z","v":111,"vw":18.8482},{"c":18.8,"h":18.8,"l":18.8,"n":24,"o":18.8,"t":"2026-10-21T21:25:00Z","v":3461,"vw":18.8},{"c":18.7999,"h":18.8,"l":18.7999,"n":3,"o":18.8,"t":"2026-10-21T21:30:00Z","v":405,"vw":18.79995},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-21T21:45:00Z","v":210,"vw":18.8},{"c":18.79,"h":18.8,"l":18.79,"n":10,"o":18.8,"t":"2026-10-21T22:00:00Z","v":519,"vw":18.792},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-21T22:10:00Z","v":102,"vw":18.79},{"c":18.6812,"h":18.75,"l":18.6812,"n":3,"o":18.75,"t":"2026-10-21T22:20:00Z","v":1806,"vw":18.719507},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-21T22:35:00Z","v":102,"vw":18.75},{"c":18.68,"h":18.68,"l":18.68,"n":4,"o":18.68,"t":"2026-10-21T23:10:00Z","v":549,"vw":18.68},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-21T23:15:00Z","v":100,"vw":18.65},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-21T23:50:00Z","v":500,"vw":18.61}],"history":[{"c":14.15,"h":14.33,"l":13.82,"n":37880,"o":14.2,"t":"2024-10-21T04:00:00Z","v":3336011,"vw":14.071371},{"c":14.01,"h":14.27,"l":13.805,"n":19185,"o":13.93,"t":"2024-10-22T04:00:00Z","v":2025478,"vw":14.052097},{"c":13.3,"h":13.97,"l":13.024,"n":39460,"o":13.8,"t":"2024-10-23T04:00:00Z","v":3233969,"vw":13.551135},{"c":13.88,"h":13.975,"l":13.44,"n":24385,"o":13.75,"t":"2024-10-24T04:00:00Z","v":1814373,"vw":13.740832},{"c":13.69,"h":14.14,"l":13.61,"n":26156,"o":13.91,"t":"2024-10-25T04:00:00Z","v":2487903,"vw":13.920497},{"c":14.27,"h":14.34,"l":14.03,"n":20972,"o":14.11,"t":"2024-10-28T04:00:00Z","v":1946155,"vw":14.182059},{"c":14.44,"h":14.64,"l":14.29,"n":20634,"o":14.54,"t":"2024-10-29T04:00:00Z","v":1806726,"vw":14.491179},{"c":14.08,"h":14.4899,"l":13.97,"n":26550,"o":14.11,"t":"2024-10-30T04:00:00Z","v":1895098,"vw":14.246421},{"c":12.41,"h":13.88,"l":12.4,"n":67438,"o":13.84,"t":"2024-10-31T04:00:00Z","v":4831872,"vw":12.999092},{"c":12.49,"h":12.949,"l":12.35,"n":40173,"o":12.4,"t":"2024-11-01T04:00:00Z","v":2940533,"vw":12.569013},{"c":12.71,"h":12.75,"l":12.15,"n":36675,"o":12.39,"t":"2024-11-04T05:00:00Z","v":2767245,"vw":12.423042},{"c":13.08,"h":13.2635,"l":12.7,"n":18986,"o":12.71,"t":"2024-11-05T05:00:00Z","v":1893319,"vw":13.094953},{"c":15.91,"h":16.085,"l":14.34,"n":64427,"o":14.36,"t":"2024-11-06T05:00:00Z","v":7938001,"vw":15.211088},{"c":16.12,"h":16.35,"l":15.42,"n":45667,"o":15.53,"t":"2024-11-07T05:00:00Z","v":4723214,"vw":16.027547},{"c":16.96,"h":17.07,"l":16.29,"n":46733,"o":16.31,"t":"2024-11-08T05:00:00Z","v":5630200,"vw":16.802976},{"c":19.7,"h":20.2276,"l":18.1,"n":83108,"o":18.39,"t":"2024-11-11T05:00:00Z","v":9682380,"vw":19.328847},{"c":19.39,"h":19.8,"l":18.655,"n":67173,"o":18.97,"t":"2024-11-12T05:00:00Z","v":6909111,"vw":19.16904},{"c":17.48,"h":20.1399,"l":17.32,"n":101729,"o":19.82,"t":"2024-11-13T05:00:00Z","v":13792501,"vw":18.834793},{"c":15.07,"h":15.78,"l":14.7901,"n":78895,"o":15.78,"t":"2024-11-14T05:00:00Z","v":8854138,"vw":15.251494},{"c":16.26,"h":16.285,"l":15,"n":39570,"o":15.3,"t":"2024-11-15T05:00:00Z","v":5305594,"vw":15.654075},{"c":16.97,"h":17.08,"l":15.61,"n":54088,"o":16.19,"t":"2024-11-18T05:00:00Z","v":6420239,"vw":16.468768},{"c":16.99,"h":17.069,"l":16.713,"n":41315,"o":16.84,"t":"2024-11-19T05:00:00Z","v":3831395,"vw":16.905018},{"c":16.88,"h":17.52,"l":16.3002,"n":49142,"o":17.22,"t":"2024-11-20T05:00:00Z","v":5537431,"vw":16.875761},{"c":15.99,"h":17.22,"l":15.64,"n":65401,"o":17.22,"t":"2024-11-21T05:00:00Z","v":5518608,"vw":16.308815},{"c":16.56,"h":16.81,"l":15.9,"n":35822,"o":16.05,"t":"2024-11-22T05:00:00Z","v":2781224,"vw":16.45245},{"c":16.97,"h":17.12,"l":16.07,"n":44543,"o":16.85,"t":"2024-11-25T05:00:00Z","v":3940525,"vw":16.71025},{"c":16.23,"h":16.93,"l":16.04,"n":36083,"o":16.4,"t":"2024-11-26T05:00:00Z","v":2590147,"vw":16.569035},{"c":17.07,"h":17.22,"l":16.38,"n":26397,"o":16.74,"t":"2024-11-27T05:00:00Z","v":2820663,"vw":16.850093},{"c":16.54,"h":17.37,"l":16.52,"n":29946,"o":17.25,"t":"2024-11-29T05:00:00Z","v":2319245,"vw":17.014656},{"c":16.91,"h":17.245,"l":16.76,"n":35149,"o":16.92,"t":"2024-12-02T05:00:00Z","v":3087313,"vw":16.988762},{"c":17.25,"h":17.42,"l":16.63,"n":37670,"o":16.7,"t":"2024-12-03T05:00:00Z","v":3438765,"vw":17.174626},{"c":18.06,"h":18.09,"l":17.31,"n":40216,"o":17.45,"t":"2024-12-04T05:00:00Z","v":4605672,"vw":17.741573},{"c":17.54,"h":18.545,"l":17.31,"n":86976,"o":18.48,"t":"2024-12-05T05:00:00Z","v":13005354,"vw":18.012177},{"c":18.4,"h":18.675,"l":17.78,"n":42745,"o":17.92,"t":"2024-12-06T05:00:00Z","v":5095412,"vw":18.224734},{"c":16.9,"h":18.33,"l":16.86,"n":103479,"o":18.33,"t":"2024-12-09T05:00:00Z","v":9825918,"vw":17.476061},{"c":16.51,"h":17.32,"l":16.32,"n":75432,"o":17.32,"t":"2024-12-10T05:00:00Z","v":7275983,"vw":16.782533},{"c":17.06,"h":17.35,"l":16.845,"n":53937,"o":16.96,"t":"2024-12-11T05:00:00Z","v":7774628,"vw":17.154935},{"c":15.75,"h":16.13,"l":15.52,"n":81357,"o":15.9,"t":"2024-12-12T05:00:00Z","v":7180012,"vw":15.832915},{"c":15.68,"h":15.9398,"l":15.4573,"n":48949,"o":15.86,"t":"2024-12-13T05:00:00Z","v":5132880,"vw":15.768265},{"c":15.94,"h":16.314,"l":15.93,"n":56633,"o":15.94,"t":"2024-12-16T05:00:00Z","v":6074550,"vw":16.160741},{"c":15.81,"h":16.25,"l":15.44,"n":52905,"o":16.09,"t":"2024-12-17T05:00:00Z","v":4705738,"vw":15.835638},{"c":14.26,"h":15.8694,"l":14.115,"n":75911,"o":15.69,"t":"2024-12-18T05:00:00Z","v":6258683,"vw":15.172232},{"c":14.09,"h":15.01,"l":13.85,"n":61560,"o":14.91,"t":"2024-12-19T05:00:00Z","v":5995774,"vw":14.351089},{"c":14.35,"h":14.46,"l":13.5501,"n":54796,"o":13.72,"t":"2024-12-20T05:00:00Z","v":4820207,"vw":14.176353},{"c":13.85,"h":14.19,"l":13.6,"n":67042,"o":14.16,"t":"2024-12-23T05:00:00Z","v":5606642,"vw":13.80667},{"c":14.33,"h":14.46,"l":14,"n":27103,"o":14.07,"t":"2024-12-24T05:00:00Z","v":2491194,"vw":14.185482},{"c":14.15,"h":14.3,"l":14,"n":37057,"o":14.2,"t":"2024-12-26T05:00:00Z","v":2902250,"vw":14.128588},{"c":13.79,"h":14.14,"l":13.6512,"n":45108,"o":14.13,"t":"2024-12-27T05:00:00Z","v":3858082,"vw":13.800864},{"c":13.32,"h":13.59,"l":12.96,"n":63636,"o":13.58,"t":"2024-12-30T05:00:00Z","v":5487938,"vw":13.222836},{"c":13.04,"h":13.64,"l":12.94,"n":44230,"o":13.62,"t":"2024-12-31T05:00:00Z","v":3996488,"vw":13.18081},{"c":13.43,"h":13.585,"l":13.17,"n":41912,"o":13.38,"t":"2025-01-02T05:00:00Z","v":4009675,"vw":13.362088},{"c":13.91,"h":13.915,"l":13.49,"n":36435,"o":13.53,"t":"2025-01-03T05:00:00Z","v":4384512,"vw":13.741938},{"c":14.39,"h":14.5399,"l":13.975,"n":78667,"o":14.22,"t":"2025-01-06T05:00:00Z","v":13064386,"vw":14.367869},{"c":13.46,"h":14.425,"l":13.26,"n":83263,"o":14.37,"t":"2025-01-07T05:00:00Z","v":9515774,"vw":13.708121},{"c":12.44,"h":12.7376,"l":12.1049,"n":83361,"o":12.63,"t":"2025-01-08T05:00:00Z","v":8226169,"vw":12.456769},{"c":12.42,"h":12.5299,"l":11.93,"n":63651,"o":12.35,"t":"2025-01-10T05:00:00Z","v":9223256,"vw":12.268339},{"c":12.07,"h":12.09,"l":11.59,"n":61992,"o":11.88,"t":"2025-01-13T05:00:00Z","v":5355316,"vw":11.872394},{"c":12.27,"h":12.5701,"l":12.0927,"n":38634,"o":12.55,"t":"2025-01-14T05:00:00Z","v":3068428,"vw":12.349372},{"c":13.02,"h":13.1399,"l":12.67,"n":30184,"o":12.71,"t":"2025-01-15T05:00:00Z","v":3785339,"vw":12.939159},{"c":13.26,"h":13.3799,"l":12.805,"n":26994,"o":13.01,"t":"2025-01-16T05:00:00Z","v":2698351,"vw":13.090444},{"c":13.62,"h":13.805,"l":13.515,"n":30242,"o":13.57,"t":"2025-01-17T05:00:00Z","v":3326492,"vw":13.668906},{"c":13.66,"h":13.965,"l":12.865,"n":52534,"o":13.79,"t":"2025-01-21T05:00:00Z","v":5302610,"vw":13.516383},{"c":13.8,"h":13.89,"l":13.4103,"n":30102,"o":13.52,"t":"2025-01-22T05:00:00Z","v":2934287,"vw":13.679898},{"c":13.86,"h":14.07,"l":13.5202,"n":27389,"o":13.59,"t":"2025-01-23T05:00:00Z","v":3587326,"vw":13.862073},{"c":13.91,"h":14.34,"l":13.91,"n":28524,"o":14.05,"t":"2025-01-24T05:00:00Z","v":3562122,"vw":14.158215},{"c":13.08,"h":13.59,"l":12.52,"n":63973,"o":13.38,"t":"2025-01-27T05:00:00Z","v":5986389,"vw":13.014106},{"c":13.27,"h":13.395,"l":13.01,"n":23084,"o":13.22,"t":"2025-01-28T05:00:00Z","v":2194009,"vw":13.22454},{"c":13.66,"h":13.75,"l":13.08,"n":21152,"o":13.32,"t":"2025-01-29T05:00:00Z","v":2534884,"vw":13.350231},{"c":14.01,"h":14.1799,"l":13.75,"n":27216,"o":13.79,"t":"2025-01-30T05:00:00Z","v":3708048,"vw":14.049195},{"c":13.75,"h":14.225,"l":13.5886,"n":34562,"o":14.12,"t":"2025-01-31T05:00:00Z","v":3067021,"vw":13.991239},{"c":13.51,"h":13.65,"l":12.89,"n":54198,"o":13,"t":"2025-02-03T05:00:00Z","v":5009790,"vw":13.2972},{"c":13.37,"h":13.72,"l":13.29,"n":38914,"o":13.49,"t":"2025-02-04T05:00:00Z","v":4350187,"vw":13.484694},{"c":13.12,"h":13.585,"l":13.11,"n":59788,"o":13.51,"t":"2025-02-05T05:00:00Z","v":8676890,"vw":13.342293},{"c":11.9,"h":12.48,"l":11.84,"n":100440,"o":12.3,"t":"2025-02-06T05:00:00Z","v":8141592,"vw":12.108912},{"c":12.05,"h":12.3481,"l":11.96,"n":49819,"o":12.04,"t":"2025-02-07T05:00:00Z","v":5659690,"vw":12.162464},{"c":12.32,"h":12.48,"l":12.105,"n":42505,"o":12.31,"t":"2025-02-10T05:00:00Z","v":4913266,"vw":12.263798},{"c":11.84,"h":12.2802,"l":11.79,"n":66284,"o":12.26,"t":"2025-02-11T05:00:00Z","v":4699669,"vw":12.007858},{"c":12.13,"h":12.245,"l":11.72,"n":38787,"o":11.75,"t":"2025-02-12T05:00:00Z","v":3882436,"vw":11.963141},{"c":12.89,"h":13.01,"l":12.43,"n":38496,"o":12.5,"t":"2025-02-13T05:00:00Z","v":5984706,"vw":12.723705},{"c":12.25,"h":12.8897,"l":12.21,"n":49956,"o":12.75,"t":"2025-02-14T05:00:00Z","v":5393975,"vw":12.418817},{"c":11.9,"h":12.44,"l":11.74,"n":78323,"o":12.42,"t":"2025-02-18T05:00:00Z","v":6615748,"vw":12.001252},{"c":11.67,"h":12.01,"l":11.63,"n":65684,"o":11.99,"t":"2025-02-19T05:00:00Z","v":5138770,"vw":11.775047},{"c":11.59,"h":11.82,"l":11.31,"n":56707,"o":11.75,"t":"2025-02-20T05:00:00Z","v":5348929,"vw":11.52734},{"c":10.71,"h":12.02,"l":10.69,"n":86733,"o":12.01,"t":"2025-02-21T05:00:00Z","v":8815695,"vw":11.251882},{"c":10.4,"h":10.92,"l":10.24,"n":79789,"o":10.9,"t":"2025-02-24T05:00:00Z","v":8709441,"vw":10.520182},{"c":9.73,"h":10.19,"l":9.4,"n":85597,"o":10.06,"t":"2025-02-25T05:00:00Z","v":10144901,"vw":9.706101},{"c":9.78,"h":9.995,"l":9.56,"n":43471,"o":9.76,"t":"2025-02-26T05:00:00Z","v":5562931,"vw":9.809114},{"c":9.62,"h":10.1455,"l":9.59,"n":37600,"o":10.04,"t":"2025-02-27T05:00:00Z","v":5448385,"vw":9.860259},{"c":9.93,"h":9.945,"l":9.31,"n":39946,"o":9.5,"t":"2025-02-28T05:00:00Z","v":5161903,"vw":9.720162},{"c":9.52,"h":10.496,"l":9.4301,"n":63271,"o":10.43,"t":"2025-03-03T05:00:00Z","v":8877777,"vw":10.005239},{"c":9.79,"h":10.02,"l":8.99,"n":55920,"o":9.34,"t":"2025-03-04T05:00:00Z","v":8381766,"vw":9.447018},{"c":10.17,"h":10.21,"l":9.65,"n":37704,"o":9.96,"t":"2025-03-05T05:00:00Z","v":7189841,"vw":9.93088},{"c":9.36,"h":9.74,"l":9.32,"n":39992,"o":9.38,"t":"2025-03-06T05:00:00Z","v":7231886,"vw":9.510537},{"c":9.5,"h":9.66,"l":9.06,"n":35704,"o":9.395,"t":"2025-03-07T05:00:00Z","v":7104159,"vw":9.434181},{"c":7.94,"h":9.12,"l":7.8501,"n":71915,"o":9.05,"t":"2025-03-10T04:00:00Z","v":10072581,"vw":8.465484},{"c":8.49,"h":8.65,"l":8.1312,"n":37831,"o":8.24,"t":"2025-03-11T04:00:00Z","v":5644913,"vw":8.37574},{"c":8.51,"h":8.8195,"l":8.165,"n":31113,"o":8.69,"t":"2025-03-12T04:00:00Z","v":3904576,"vw":8.493249},{"c":7.89,"h":8.38,"l":7.88,"n":42346,"o":8.38,"t":"2025-03-13T04:00:00Z","v":6102333,"vw":8.090213},{"c":8.17,"h":8.29,"l":7.995,"n":27991,"o":8.16,"t":"2025-03-14T04:00:00Z","v":3651132,"vw":8.147333},{"c":8.39,"h":8.52,"l":8.09,"n":29910,"o":8.14,"t":"2025-03-17T04:00:00Z","v":4604698,"vw":8.296643},{"c":8.12,"h":8.3077,"l":8.02,"n":27587,"o":8.29,"t":"2025-03-18T04:00:00Z","v":2930070,"vw":8.128604},{"c":8.46,"h":8.6,"l":8.205,"n":19021,"o":8.27,"t":"2025-03-19T04:00:00Z","v":2577549,"vw":8.378243},{"c":8.53,"h":8.615,"l":8.33,"n":18124,"o":8.33,"t":"2025-03-20T04:00:00Z","v":2418774,"vw":8.488236},{"c":8.53,"h":8.545,"l":8.2801,"n":18577,"o":8.38,"t":"2025-03-21T04:00:00Z","v":1985541,"vw":8.417689},{"c":8.9,"h":8.9,"l":8.675,"n":29379,"o":8.89,"t":"2025-03-24T04:00:00Z","v":3991149,"vw":8.806739},{"c":8.91,"h":9,"l":8.72,"n":30504,"o":8.9,"t":"2025-03-25T04:00:00Z","v":4942259,"vw":8.859351},{"c":8.55,"h":8.9999,"l":8.4799,"n":30014,"o":8.91,"t":"2025-03-26T04:00:00Z","v":2868695,"vw":8.65487},{"c":8.34,"h":8.595,"l":8.295,"n":27132,"o":8.5,"t":"2025-03-27T04:00:00Z","v":3442825,"vw":8.419151},{"c":7.73,"h":8.25,"l":7.6738,"n":52060,"o":8.23,"t":"2025-03-28T04:00:00Z","v":6340701,"vw":7.868337},{"c":7.67,"h":7.711,"l":7.3,"n":41239,"o":7.52,"t":"2025-03-31T04:00:00Z","v":4715113,"vw":7.51979},{"c":7.77,"h":7.82,"l":7.5201,"n":37887,"o":7.7,"t":"2025-04-01T04:00:00Z","v":4455727,"vw":7.692262},{"c":8.08,"h":8.095,"l":7.62,"n":31259,"o":7.62,"t":"2025-04-02T04:00:00Z","v":6486941,"vw":7.950237},{"c":7.22,"h":7.27,"l":6.98,"n":42508,"o":7.19,"t":"2025-04-03T04:00:00Z","v":5925687,"vw":7.167794},{"c":6.76,"h":7.09,"l":6.263,"n":56896,"o":7.01,"t":"2025-04-04T04:00:00Z","v":7948415,"vw":6.662995},{"c":6.7,"h":7.05,"l":6.11,"n":45810,"o":6.21,"t":"2025-04-07T04:00:00Z","v":7004014,"vw":6.543614},{"c":6.47,"h":7.055,"l":6.33,"n":42700,"o":6.96,"t":"2025-04-08T04:00:00Z","v":5267086,"vw":6.749996},{"c":7.24,"h":7.46,"l":6.47,"n":33551,"o":6.47,"t":"2025-04-09T04:00:00Z","v":5547936,"vw":6.941648},{"c":6.97,"h":7.14,"l":6.5508,"n":27770,"o":7,"t":"2025-04-10T04:00:00Z","v":4170820,"vw":6.919331},{"c":7.22,"h":7.2901,"l":6.905,"n":18197,"o":7.02,"t":"2025-04-11T04:00:00Z","v":2533782,"vw":7.113587},{"c":7.32,"h":7.465,"l":7.14,"n":24791,"o":7.38,"t":"2025-04-14T04:00:00Z","v":3482883,"vw":7.296225},{"c":7.32,"h":7.4295,"l":7.19,"n":22634,"o":7.37,"t":"2025-04-15T04:00:00Z","v":3058887,"vw":7.28463},{"c":7.19,"h":7.2888,"l":7.0464,"n":18889,"o":7.16,"t":"2025-04-16T04:00:00Z","v":2922542,"vw":7.182698},{"c":7.31,"h":7.4,"l":7.175,"n":14881,"o":7.25,"t":"2025-04-17T04:00:00Z","v":3168501,"vw":7.311444},{"c":7.35,"h":7.425,"l":7.2079,"n":22447,"o":7.33,"t":"2025-04-21T04:00:00Z","v":2822588,"vw":7.297403},{"c":7.7,"h":7.8099,"l":7.46,"n":22388,"o":7.46,"t":"2025-04-22T04:00:00Z","v":3815345,"vw":7.698888},{"c":7.83,"h":7.98,"l":7.76,"n":25428,"o":7.93,"t":"2025-04-23T04:00:00Z","v":4075388,"vw":7.872098},{"c":8.11,"h":8.13,"l":7.8,"n":20265,"o":7.8,"t":"2025-04-24T04:00:00Z","v":2817118,"vw":8.020761},{"c":8.29,"h":8.3388,"l":8.1325,"n":27119,"o":8.18,"t":"2025-04-25T04:00:00Z","v":3839909,"vw":8.234646},{"c":8.18,"h":8.3,"l":7.91,"n":41038,"o":8.29,"t":"2025-04-28T04:00:00Z","v":6163442,"vw":8.111055},{"c":8.23,"h":8.275,"l":8.13,"n":27589,"o":8.21,"t":"2025-04-29T04:00:00Z","v":4196933,"vw":8.205188},{"c":8.12,"h":8.14,"l":7.89,"n":43208,"o":8.03,"t":"2025-04-30T04:00:00Z","v":8135967,"vw":8.026678},{"c":7.45,"h":7.68,"l":7.44,"n":47177,"o":7.66,"t":"2025-05-01T04:00:00Z","v":7509373,"vw":7.5588},{"c":7.58,"h":7.69,"l":7.49,"n":32263,"o":7.56,"t":"2025-05-02T04:00:00Z","v":6388253,"vw":7.590546},{"c":7.43,"h":7.55,"l":7.39,"n":38507,"o":7.5,"t":"2025-05-05T04:00:00Z","v":4678151,"vw":7.462042},{"c":7.35,"h":7.395,"l":7.2201,"n":26480,"o":7.3,"t":"2025-05-06T04:00:00Z","v":3069766,"vw":7.312269},{"c":7.32,"h":7.455,"l":7.24,"n":42276,"o":7.43,"t":"2025-05-07T04:00:00Z","v":3519835,"vw":7.354157},{"c":7.65,"h":7.7695,"l":7.5388,"n":33338,"o":7.61,"t":"2025-05-08T04:00:00Z","v":4670607,"vw":7.660834},{"c":7.49,"h":7.97,"l":7.45,"n":48312,"o":7.66,"t":"2025-05-09T04:00:00Z","v":7527590,"vw":7.651767},{"c":7.73,"h":7.88,"l":7.69,"n":45726,"o":7.74,"t":"2025-05-12T04:00:00Z","v":7086996,"vw":7.788517},{"c":8.57,"h":8.675,"l":8.145,"n":57164,"o":8.16,"t":"2025-05-13T04:00:00Z","v":10209357,"vw":8.396652},{"c":8.77,"h":8.7865,"l":8.51,"n":36083,"o":8.6,"t":"2025-05-14T04:00:00Z","v":4707487,"vw":8.637716},{"c":8.24,"h":8.62,"l":8.12,"n":51861,"o":8.59,"t":"2025-05-15T04:00:00Z","v":7685682,"vw":8.307146},{"c":8.76,"h":8.84,"l":8.4,"n":33180,"o":8.43,"t":"2025-05-16T04:00:00Z","v":7386033,"vw":8.70435},{"c":8.76,"h":8.8175,"l":8.62,"n":30998,"o":8.62,"t":"2025-05-19T04:00:00Z","v":4865702,"vw":8.753958},{"c":8.75,"h":8.84,"l":8.64,"n":32075,"o":8.83,"t":"2025-05-20T04:00:00Z","v":4790855,"vw":8.763985},{"c":8.7,"h":8.96,"l":8.66,"n":32892,"o":8.75,"t":"2025-05-21T04:00:00Z","v":5729618,"vw":8.817452},{"c":9.03,"h":9.12,"l":8.84,"n":29629,"o":8.9,"t":"2025-05-22T04:00:00Z","v":5218168,"vw":8.972958},{"c":8.88,"h":8.97,"l":8.7817,"n":37977,"o":8.84,"t":"2025-05-23T04:00:00Z","v":5203547,"vw":8.882814},{"c":9.02,"h":9.085,"l":8.955,"n":50269,"o":9.05,"t":"2025-05-27T04:00:00Z","v":9576486,"vw":9.013642},{"c":8.67,"h":9.01,"l":8.65,"n":65809,"o":9,"t":"2025-05-28T04:00:00Z","v":11461841,"vw":8.75358},{"c":7.75,"h":8.09,"l":7.71,"n":84683,"o":8.08,"t":"2025-05-29T04:00:00Z","v":9037156,"vw":7.868371},{"c":7.7,"h":7.82,"l":7.64,"n":50648,"o":7.74,"t":"2025-05-30T04:00:00Z","v":7121184,"vw":7.707993},{"c":7.74,"h":7.82,"l":7.63,"n":45055,"o":7.76,"t":"2025-06-02T04:00:00Z","v":4829139,"vw":7.706013},{"c":8.06,"h":8.0997,"l":7.7411,"n":29010,"o":7.8,"t":"2025-06-03T04:00:00Z","v":5428268,"vw":7.997605},{"c":8.01,"h":8.135,"l":7.9712,"n":39282,"o":8.06,"t":"2025-06-04T04:00:00Z","v":3620590,"vw":8.027159},{"c":7.71,"h":8.2451,"l":7.58,"n":49318,"o":8.14,"t":"2025-06-05T04:00:00Z","v":6044665,"vw":7.943061},{"c":7.9,"h":8.035,"l":7.88,"n":26647,"o":7.88,"t":"2025-06-06T04:00:00Z","v":3439540,"vw":7.952507},{"c":8.07,"h":8.09,"l":7.95,"n":31128,"o":8.02,"t":"2025-06-09T04:00:00Z","v":4047706,"vw":8.01246},{"c":8.05,"h":8.18,"l":7.9612,"n":31158,"o":8.11,"t":"2025-06-10T04:00:00Z","v":3542477,"vw":8.051222},{"c":7.95,"h":8.16,"l":7.9,"n":33819,"o":8.09,"t":"2025-06-11T04:00:00Z","v":3716059,"vw":8.03063},{"c":7.69,"h":7.87,"l":7.63,"n":59189,"o":7.86,"t":"2025-06-12T04:00:00Z","v":5779317,"vw":7.755605},{"c":7.71,"h":7.71,"l":7.5,"n":42174,"o":7.56,"t":"2025-06-13T04:00:00Z","v":4884864,"vw":7.606663},{"c":8.12,"h":8.16,"l":7.7859,"n":33960,"o":7.82,"t":"2025-06-16T04:00:00Z","v":5435875,"vw":8.003109},{"c":7.95,"h":8.08,"l":7.8212,"n":31464,"o":8.03,"t":"2025-06-17T04:00:00Z","v":4219384,"vw":7.969005},{"c":8.71,"h":8.78,"l":7.91,"n":46302,"o":7.96,"t":"2025-06-18T04:00:00Z","v":11075519,"vw":8.444495},{"c":8.98,"h":9.01,"l":8.7812,"n":46389,"o":8.9,"t":"2025-06-20T04:00:00Z","v":8982271,"vw":8.913706},{"c":9.01,"h":9.12,"l":8.72,"n":53106,"o":8.89,"t":"2025-06-23T04:00:00Z","v":11230099,"vw":8.949516},{"c":9.61,"h":9.7,"l":9.1173,"n":61360,"o":9.15,"t":"2025-06-24T04:00:00Z","v":15351511,"vw":9.443253},{"c":9.85,"h":10.09,"l":9.605,"n":62910,"o":9.92,"t":"2025-06-25T04:00:00Z","v":14178379,"vw":9.793852},{"c":9.66,"h":9.7846,"l":9.3,"n":46727,"o":9.31,"t":"2025-06-26T04:00:00Z","v":12345908,"vw":9.598223},{"c":9.18,"h":9.6093,"l":9.025,"n":66773,"o":9.54,"t":"2025-06-27T04:00:00Z","v":18791950,"vw":9.217728},{"c":9.13,"h":9.37,"l":9.07,"n":45974,"o":9.31,"t":"2025-06-30T04:00:00Z","v":12998740,"vw":9.18334},{"c":8.76,"h":9.2,"l":8.72,"n":61307,"o":8.85,"t":"2025-07-01T04:00:00Z","v":15371542,"vw":8.887935},{"c":9.15,"h":9.2,"l":8.84,"n":29698,"o":8.86,"t":"2025-07-02T04:00:00Z","v":11017290,"vw":9.043145},{"c":9.19,"h":9.24,"l":9.06,"n":22921,"o":9.07,"t":"2025-07-03T04:00:00Z","v":5760658,"vw":9.166829},{"c":9.26,"h":9.37,"l":9.1288,"n":32179,"o":9.16,"t":"2025-07-07T04:00:00Z","v":10676126,"vw":9.257653},{"c":9.25,"h":9.46,"l":9.1089,"n":33240,"o":9.35,"t":"2025-07-08T04:00:00Z","v":11106233,"vw":9.214832},{"c":9.56,"h":9.56,"l":9.25,"n":29855,"o":9.3,"t":"2025-07-09T04:00:00Z","v":12262324,"vw":9.403604},{"c":9.83,"h":9.83,"l":9.5,"n":35290,"o":9.55,"t":"2025-07-10T04:00:00Z","v":13742528,"vw":9.694004},{"c":9.82,"h":9.96,"l":9.65,"n":39332,"o":9.88,"t":"2025-07-11T04:00:00Z","v":11295668,"vw":9.802522},{"c":9.97,"h":10.04,"l":9.87,"n":41201,"o":9.95,"t":"2025-07-14T04:00:00Z","v":12789664,"vw":9.967629},{"c":9.87,"h":10.1,"l":9.57,"n":39703,"o":9.93,"t":"2025-07-15T04:00:00Z","v":14485277,"vw":9.905567},{"c":10.09,"h":10.1968,"l":9.97,"n":30889,"o":9.99,"t":"2025-07-16T04:00:00Z","v":12155134,"vw":10.093422},{"c":10.31,"h":10.39,"l":10.05,"n":43132,"o":10.13,"t":"2025-07-17T04:00:00Z","v":13780131,"vw":10.257091},{"c":10.32,"h":10.7,"l":10.09,"n":64393,"o":10.5,"t":"2025-07-18T04:00:00Z","v":25425404,"vw":10.422722},{"c":10.21,"h":10.6599,"l":10.19,"n":58854,"o":10.44,"t":"2025-07-21T04:00:00Z","v":19984089,"vw":10.44488},{"c":10.01,"h":10.35,"l":9.78,"n":56642,"o":10.35,"t":"2025-07-22T04:00:00Z","v":17710401,"vw":10.016107},{"c":9.87,"h":9.95,"l":9.64,"n":78482,"o":9.93,"t":"2025-07-23T04:00:00Z","v":20487296,"vw":9.758109},{"c":9.05,"h":9.23,"l":8.95,"n":65773,"o":9.23,"t":"2025-07-24T04:00:00Z","v":12228591,"vw":9.0598},{"c":8.99,"h":9.08,"l":8.85,"n":50250,"o":8.98,"t":"2025-07-25T04:00:00Z","v":12170233,"vw":8.966914},{"c":8.73,"h":9.05,"l":8.64,"n":93932,"o":9.05,"t":"2025-07-28T04:00:00Z","v":13144119,"vw":8.757237},{"c":8.56,"h":8.83,"l":8.45,"n":72678,"o":8.8,"t":"2025-07-29T04:00:00Z","v":9723925,"vw":8.619593},{"c":8.69,"h":8.88,"l":8.6001,"n":41906,"o":8.79,"t":"2025-07-30T04:00:00Z","v":11881189,"vw":8.757222},{"c":8.71,"h":8.9,"l":8.6967,"n":58135,"o":8.81,"t":"2025-07-31T04:00:00Z","v":12195297,"vw":8.80135},{"c":7.3,"h":7.86,"l":7.2101,"n":167545,"o":7.86,"t":"2025-08-01T04:00:00Z","v":32321916,"vw":7.402712},{"c":7.41,"h":7.4899,"l":7.24,"n":85144,"o":7.44,"t":"2025-08-04T04:00:00Z","v":18408618,"vw":7.364753},{"c":6.98,"h":7.29,"l":6.96,"n":136001,"o":7.19,"t":"2025-08-05T04:00:00Z","v":21664858,"vw":7.085651},{"c":7.1,"h":7.12,"l":6.86,"n":78291,"o":6.97,"t":"2025-08-06T04:00:00Z","v":14303834,"vw":6.975894},{"c":7.25,"h":7.37,"l":7.17,"n":51854,"o":7.23,"t":"2025-08-07T04:00:00Z","v":14027816,"vw":7.277818},{"c":7.26,"h":7.3,"l":7.07,"n":57767,"o":7.27,"t":"2025-08-08T04:00:00Z","v":9997232,"vw":7.172768},{"c":7.38,"h":7.58,"l":7.38,"n":56422,"o":7.42,"t":"2025-08-11T04:00:00Z","v":12209940,"vw":7.486311},{"c":7.47,"h":7.55,"l":7.31,"n":40795,"o":7.53,"t":"2025-08-12T04:00:00Z","v":8516772,"vw":7.418626},{"c":7.51,"h":7.72,"l":7.42,"n":46925,"o":7.54,"t":"2025-08-13T04:00:00Z","v":13145521,"vw":7.550675},{"c":7.47,"h":7.515,"l":7.31,"n":44059,"o":7.38,"t":"2025-08-14T04:00:00Z","v":9982756,"vw":7.413249},{"c":7.35,"h":7.47,"l":7.2919,"n":40121,"o":7.46,"t":"2025-08-15T04:00:00Z","v":11917895,"vw":7.375259},{"c":7.46,"h":7.5,"l":7.16,"n":59666,"o":7.265,"t":"2025-08-18T04:00:00Z","v":19864349,"vw":7.374029},{"c":7.07,"h":7.47,"l":7.05,"n":70428,"o":7.46,"t":"2025-08-19T04:00:00Z","v":19719519,"vw":7.221094},{"c":7.13,"h":7.155,"l":6.83,"n":60812,"o":7.12,"t":"2025-08-20T04:00:00Z","v":20779502,"vw":7.018138},{"c":6.69,"h":6.7899,"l":6.67,"n":55627,"o":6.7,"t":"2025-08-21T04:00:00Z","v":14538923,"vw":6.722441},{"c":7.05,"h":7.09,"l":6.64,"n":48998,"o":6.69,"t":"2025-08-22T04:00:00Z","v":22026304,"vw":6.967753},{"c":6.83,"h":7,"l":6.8163,"n":57204,"o":6.935,"t":"2025-08-25T04:00:00Z","v":15697683,"vw":6.915361},{"c":6.9,"h":6.91,"l":6.74,"n":45733,"o":6.83,"t":"2025-08-26T04:00:00Z","v":14873128,"vw":6.802976},{"c":6.92,"h":6.98,"l":6.86,"n":29555,"o":6.86,"t":"2025-08-27T04:00:00Z","v":13360283,"vw":6.932012},{"c":6.93,"h":7.05,"l":6.895,"n":28177,"o":6.98,"t":"2025-08-28T04:00:00Z","v":14102594,"vw":6.978538},{"c":6.86,"h":6.94,"l":6.8,"n":31694,"o":6.88,"t":"2025-08-29T04:00:00Z","v":14392155,"vw":6.863838},{"c":6.85,"h":6.98,"l":6.69,"n":39457,"o":6.78,"t":"2025-09-02T04:00:00Z","v":12976335,"vw":6.878228},{"c":6.85,"h":6.969,"l":6.82,"n":24617,"o":6.9,"t":"2025-09-03T04:00:00Z","v":11077337,"vw":6.897017},{"c":6.95,"h":6.97,"l":6.82,"n":23290,"o":6.84,"t":"2025-09-04T04:00:00Z","v":11472265,"vw":6.893341},{"c":6.81,"h":7.115,"l":6.66,"n":47954,"o":7.05,"t":"2025-09-05T04:00:00Z","v":18947572,"vw":6.785768},{"c":6.87,"h":6.95,"l":6.7715,"n":30192,"o":6.83,"t":"2025-09-08T04:00:00Z","v":11902172,"vw":6.881871},{"c":7.11,"h":7.12,"l":6.8996,"n":24943,"o":6.9,"t":"2025-09-09T04:00:00Z","v":11743116,"vw":7.043678},{"c":7.04,"h":7.23,"l":7,"n":29858,"o":7.15,"t":"2025-09-10T04:00:00Z","v":15715711,"vw":7.100674},{"c":7.17,"h":7.2,"l":7.055,"n":26946,"o":7.07,"t":"2025-09-11T04:00:00Z","v":11765263,"vw":7.124338},{"c":7.15,"h":7.2499,"l":7.11,"n":31449,"o":7.23,"t":"2025-09-12T04:00:00Z","v":10446901,"vw":7.168468},{"c":7.24,"h":7.26,"l":7.13,"n":35639,"o":7.14,"t":"2025-09-15T04:00:00Z","v":13173658,"vw":7.205863},{"c":7.27,"h":7.35,"l":7.14,"n":34226,"o":7.33,"t":"2025-09-16T04:00:00Z","v":9457866,"vw":7.202351},{"c":7.14,"h":7.27,"l":6.9535,"n":48873,"o":7.25,"t":"2025-09-17T04:00:00Z","v":18051798,"vw":7.157565},{"c":7.02,"h":7.1299,"l":6.75,"n":49029,"o":6.8,"t":"2025-09-18T04:00:00Z","v":20427881,"vw":6.996194},{"c":7.01,"h":7.11,"l":6.9301,"n":36715,"o":7.01,"t":"2025-09-19T04:00:00Z","v":18884036,"vw":7.025131},{"c":6.85,"h":6.92,"l":6.77,"n":65166,"o":6.87,"t":"2025-09-22T04:00:00Z","v":15922428,"vw":6.840029},{"c":6.63,"h":6.91,"l":6.57,"n":59406,"o":6.88,"t":"2025-09-23T04:00:00Z","v":17840777,"vw":6.750058},{"c":6.67,"h":6.76,"l":6.64,"n":31469,"o":6.68,"t":"2025-09-24T04:00:00Z","v":10428778,"vw":6.698018},{"c":6.37,"h":6.59,"l":6.335,"n":61878,"o":6.53,"t":"2025-09-25T04:00:00Z","v":18290735,"vw":6.45869},{"c":6.48,"h":6.52,"l":6.32,"n":32776,"o":6.42,"t":"2025-09-26T04:00:00Z","v":14579508,"vw":6.42362},{"c":6.83,"h":6.8384,"l":6.56,"n":34191,"o":6.58,"t":"2025-09-29T04:00:00Z","v":16042787,"vw":6.764881},{"c":6.88,"h":6.9,"l":6.75,"n":26540,"o":6.75,"t":"2025-09-30T04:00:00Z","v":12840016,"vw":6.828099},{"c":7,"h":7.07,"l":6.935,"n":30384,"o":6.96,"t":"2025-10-01T04:00:00Z","v":15155539,"vw":7.014199},{"c":7.4,"h":7.475,"l":7.1112,"n":45593,"o":7.13,"t":"2025-10-02T04:00:00Z","v":25624634,"vw":7.319997},{"c":7.54,"h":7.6,"l":7.38,"n":36901,"o":7.42,"t":"2025-10-03T04:00:00Z","v":20388792,"vw":7.491012},{"c":7.63,"h":7.72,"l":7.555,"n":35595,"o":7.68,"t":"2025-10-06T04:00:00Z","v":19320652,"vw":7.636227},{"c":7.48,"h":7.665,"l":7.2818,"n":37900,"o":7.64,"t":"2025-10-07T04:00:00Z","v":18552883,"vw":7.46328},{"c":7.65,"h":7.7,"l":7.495,"n":26159,"o":7.52,"t":"2025-10-08T04:00:00Z","v":16433535,"vw":7.60914},{"c":7.65,"h":7.72,"l":7.59,"n":26956,"o":7.61,"t":"2025-10-09T04:00:00Z","v":20262328,"vw":7.658773},{"c":7.11,"h":7.82,"l":7.01,"n":86077,"o":7.67,"t":"2025-10-10T04:00:00Z","v":33848104,"vw":7.397482},{"c":7.1,"h":7.26,"l":6.85,"n":58028,"o":7.26,"t":"2025-10-13T04:00:00Z","v":23448945,"vw":7.033467},{"c":6.82,"h":7.03,"l":6.69,"n":49162,"o":6.82,"t":"2025-10-14T04:00:00Z","v":23481956,"vw":6.91561},{"c":6.74,"h":6.93,"l":6.675,"n":51842,"o":6.9,"t":"2025-10-15T04:00:00Z","v":23410279,"vw":6.815552},{"c":6.28,"h":6.49,"l":6.25,"n":67587,"o":6.45,"t":"2025-10-16T04:00:00Z","v":23884932,"vw":6.385129},{"c":6.38,"h":6.38,"l":6.065,"n":56524,"o":6.1,"t":"2025-10-17T04:00:00Z","v":25391352,"vw":6.256619},{"c":6.49,"h":6.65,"l":6.44,"n":43957,"o":6.47,"t":"2025-10-20T04:00:00Z","v":22477314,"vw":6.570449},{"c":6.43,"h":6.525,"l":6.38,"n":37560,"o":6.45,"t":"2025-10-21T04:00:00Z","v":24335426,"vw":6.46592},{"c":6.15,"h":6.38,"l":5.95,"n":68068,"o":6.38,"t":"2025-10-22T04:00:00Z","v":27794788,"vw":6.08913},{"c":6.09,"h":6.185,"l":6.01,"n":36265,"o":6.09,"t":"2025-10-23T04:00:00Z","v":24751378,"vw":6.093448},{"c":6.56,"h":6.6,"l":6.26,"n":37907,"o":6.28,"t":"2025-10-24T04:00:00Z","v":30315537,"vw":6.462958},{"c":6.67,"h":6.8665,"l":6.61,"n":44023,"o":6.69,"t":"2025-10-27T04:00:00Z","v":31398344,"vw":6.721647},{"c":6.58,"h":6.79,"l":6.57,"n":34763,"o":6.7,"t":"2025-10-28T04:00:00Z","v":19554348,"vw":6.677055},{"c":6.49,"h":6.66,"l":6.43,"n":39753,"o":6.61,"t":"2025-10-29T04:00:00Z","v":23263614,"vw":6.518386},{"c":6.06,"h":6.29,"l":6.04,"n":51363,"o":6.26,"t":"2025-10-30T04:00:00Z","v":22084698,"vw":6.168122},{"c":6.34,"h":6.535,"l":6.185,"n":40674,"o":6.22,"t":"2025-10-31T04:00:00Z","v":25136526,"vw":6.436123},{"c":6.12,"h":6.3151,"l":6.04,"n":58085,"o":6.31,"t":"2025-11-03T05:00:00Z","v":23904308,"vw":6.142621},{"c":5.71,"h":6.0329,"l":5.7,"n":71698,"o":5.95,"t":"2025-11-04T05:00:00Z","v":29120401,"vw":5.831296},{"c":5.93,"h":6.01,"l":5.7813,"n":32924,"o":5.86,"t":"2025-11-05T05:00:00Z","v":26830373,"vw":5.877672},{"c":5.44,"h":5.8,"l":5.4339,"n":48514,"o":5.79,"t":"2025-11-06T05:00:00Z","v":27962640,"vw":5.547027},{"c":5.66,"h":5.69,"l":5.2497,"n":49516,"o":5.35,"t":"2025-11-07T05:00:00Z","v":31801449,"vw":5.459614},{"c":5.79,"h":5.8951,"l":5.71,"n":35858,"o":5.84,"t":"2025-11-10T05:00:00Z","v":29344162,"vw":5.797035},{"c":5.61,"h":5.79,"l":5.6,"n":26157,"o":5.72,"t":"2025-11-11T05:00:00Z","v":21164599,"vw":5.707596},{"c":5.61,"h":5.72,"l":5.57,"n":25023,"o":5.68,"t":"2025-11-12T05:00:00Z","v":21956128,"vw":5.630455},{"c":5.2,"h":5.525,"l":5.13,"n":42724,"o":5.5,"t":"2025-11-13T05:00:00Z","v":29771535,"vw":5.301263},{"c":5.2,"h":5.34,"l":4.9351,"n":46880,"o":4.94,"t":"2025-11-14T05:00:00Z","v":29472798,"vw":5.209244},{"c":4.87,"h":5.12,"l":4.78,"n":58546,"o":5.03,"t":"2025-11-17T05:00:00Z","v":36036453,"vw":4.937753},{"c":4.85,"h":5,"l":4.81,"n":34306,"o":4.81,"t":"2025-11-18T05:00:00Z","v":27501843,"vw":4.923698},{"c":4.76,"h":4.87,"l":4.58,"n":41289,"o":4.84,"t":"2025-11-19T05:00:00Z","v":27789325,"vw":4.705963},{"c":4.38,"h":4.81,"l":4.3318,"n":41256,"o":4.74,"t":"2025-11-20T05:00:00Z","v":31826494,"vw":4.49266},{"c":4.41,"h":4.5,"l":4.25,"n":37263,"o":4.46,"t":"2025-11-21T05:00:00Z","v":25601910,"vw":4.394181},{"c":4.66,"h":4.67,"l":4.4614,"n":25655,"o":4.48,"t":"2025-11-24T05:00:00Z","v":16571770,"vw":4.591001},{"c":4.63,"h":4.64,"l":4.43,"n":25652,"o":4.53,"t":"2025-11-25T05:00:00Z","v":18372421,"vw":4.513576},{"c":4.77,"h":4.8,"l":4.63,"n":24077,"o":4.65,"t":"2025-11-26T05:00:00Z","v":18590260,"vw":4.717746},{"c":4.78,"h":4.875,"l":4.75,"n":23838,"o":4.805,"t":"2025-11-28T05:00:00Z","v":11053558,"vw":4.809395},{"c":4.58,"h":4.68,"l":4.46,"n":30490,"o":4.59,"t":"2025-12-01T05:00:00Z","v":22738071,"vw":4.561441},{"c":46.51,"h":47.83,"l":46.51,"n":16023,"o":47.03,"t":"2025-12-02T05:00:00Z","v":1446034,"vw":47.225566},{"c":48.45,"h":48.54,"l":46.71,"n":14763,"o":47.26,"t":"2025-12-03T05:00:00Z","v":1019857,"vw":47.886502},{"c":47.04,"h":47.73,"l":46.67,"n":9450,"o":46.85,"t":"2025-12-04T05:00:00Z","v":480559,"vw":47.194844},{"c":46.53,"h":47.0146,"l":45.74,"n":13519,"o":46.56,"t":"2025-12-05T05:00:00Z","v":621136,"vw":46.403545},{"c":47.2,"h":47.5,"l":46.55,"n":11614,"o":47,"t":"2025-12-08T05:00:00Z","v":495823,"vw":47.094516},{"c":47.68,"h":48.54,"l":46.265,"n":12245,"o":46.78,"t":"2025-12-09T05:00:00Z","v":968173,"vw":47.807284},{"c":47.49,"h":47.94,"l":46.88,"n":9979,"o":47.07,"t":"2025-12-10T05:00:00Z","v":409143,"vw":47.311641},{"c":46.46,"h":46.7,"l":45.14,"n":9777,"o":46.03,"t":"2025-12-11T05:00:00Z","v":454489,"vw":45.95956},{"c":46.22,"h":47.61,"l":45.56,"n":10372,"o":46.83,"t":"2025-12-12T05:00:00Z","v":655502,"vw":46.596304},{"c":43.69,"h":46.365,"l":43.15,"n":15252,"o":46.24,"t":"2025-12-15T05:00:00Z","v":639453,"vw":44.590043},{"c":44.13,"h":44.75,"l":43.7601,"n":7799,"o":44.21,"t":"2025-12-16T05:00:00Z","v":298567,"vw":44.238638},{"c":42.72,"h":45.22,"l":42.64,"n":9142,"o":44.5,"t":"2025-12-17T05:00:00Z","v":378302,"vw":43.784609},{"c":41.5,"h":44,"l":41.5,"n":9398,"o":43.59,"t":"2025-12-18T05:00:00Z","v":422204,"vw":42.739757},{"c":42.46,"h":42.65,"l":41.7961,"n":13333,"o":42.41,"t":"2025-12-19T05:00:00Z","v":728119,"vw":42.232456},{"c":42.94,"h":43.76,"l":42.85,"n":14061,"o":43.34,"t":"2025-12-22T05:00:00Z","v":746767,"vw":43.291441},{"c":42.23,"h":42.525,"l":41.63,"n":11758,"o":42.32,"t":"2025-12-23T05:00:00Z","v":438211,"vw":41.953471},{"c":41.83,"h":42,"l":41.44,"n":8829,"o":41.87,"t":"2025-12-24T05:00:00Z","v":427456,"vw":41.755905},{"c":40.92,"h":41.42,"l":40.3,"n":14440,"o":41.39,"t":"2025-12-26T05:00:00Z","v":668212,"vw":40.853947},{"c":40.5,"h":41.35,"l":40.35,"n":26517,"o":40.46,"t":"2025-12-29T05:00:00Z","v":1126197,"vw":40.68651},{"c":40.21,"h":40.88,"l":40.16,"n":20670,"o":40.49,"t":"2025-12-30T05:00:00Z","v":1068116,"vw":40.468934},{"c":39.35,"h":40.33,"l":39.24,"n":13986,"o":40.17,"t":"2025-12-31T05:00:00Z","v":683214,"vw":39.81227},{"c":40.41,"h":40.66,"l":38.9,"n":15984,"o":39.56,"t":"2026-01-02T05:00:00Z","v":837810,"vw":39.750433},{"c":42.7,"h":43.25,"l":41.74,"n":46406,"o":41.77,"t":"2026-01-05T05:00:00Z","v":2139865,"vw":42.562367},{"c":42.11,"h":43.12,"l":41.6,"n":16861,"o":42.75,"t":"2026-01-06T05:00:00Z","v":790405,"vw":42.35474},{"c":41.62,"h":41.97,"l":40.97,"n":8877,"o":41.97,"t":"2026-01-07T05:00:00Z","v":283963,"vw":41.468067},{"c":41.13,"h":41.65,"l":40.74,"n":6684,"o":40.95,"t":"2026-01-08T05:00:00Z","v":258232,"vw":41.263885},{"c":40.61,"h":41.295,"l":40.02,"n":15604,"o":41.22,"t":"2026-01-09T05:00:00Z","v":524049,"vw":40.462162},{"c":40.98,"h":41.55,"l":40.2,"n":13437,"o":40.41,"t":"2026-01-12T05:00:00Z","v":433805,"vw":40.975659},{"c":42.26,"h":42.584,"l":41.25,"n":13271,"o":41.34,"t":"2026-01-13T05:00:00Z","v":403604,"vw":41.961819},{"c":42.58,"h":43.42,"l":42.24,"n":11811,"o":42.66,"t":"2026-01-14T05:00:00Z","v":498542,"vw":42.769675},{"c":39.88,"h":41.54,"l":39.58,"n":16248,"o":41.54,"t":"2026-01-15T05:00:00Z","v":503349,"vw":40.576392},{"c":40.15,"h":40.41,"l":39.4,"n":9679,"o":39.95,"t":"2026-01-16T05:00:00Z","v":316145,"vw":39.937821},{"c":38.22,"h":39.26,"l":37.88,"n":18341,"o":38.94,"t":"2026-01-20T05:00:00Z","v":771106,"vw":38.509432},{"c":38.02,"h":38.74,"l":37.31,"n":13385,"o":38.27,"t":"2026-01-21T05:00:00Z","v":636023,"vw":38.083516},{"c":37.29,"h":38.34,"l":37.24,"n":11162,"o":38.04,"t":"2026-01-22T05:00:00Z","v":460285,"vw":37.651523},{"c":36.34,"h":37.16,"l":36.17,"n":13691,"o":37.13,"t":"2026-01-23T05:00:00Z","v":550027,"vw":36.548907},{"c":35.84,"h":36.14,"l":35.45,"n":14151,"o":35.625,"t":"2026-01-26T05:00:00Z","v":627573,"vw":35.839813},{"c":35.42,"h":35.875,"l":34.96,"n":11131,"o":35.875,"t":"2026-01-27T05:00:00Z","v":448027,"vw":35.314255},{"c":35.2,"h":35.99,"l":34.83,"n":16102,"o":35.805,"t":"2026-01-28T05:00:00Z","v":973809,"vw":35.277222},{"c":33.24,"h":34.46,"l":32.48,"n":17324,"o":34.46,"t":"2026-01-29T05:00:00Z","v":943260,"vw":33.236771},{"c":32.55,"h":33.19,"l":31.99,"n":11575,"o":32.95,"t":"2026-01-30T05:00:00Z","v":491354,"vw":32.654672},{"c":31.53,"h":32.005,"l":31.11,"n":17854,"o":31.81,"t":"2026-02-02T05:00:00Z","v":1127397,"vw":31.539667},{"c":30.3,"h":31.68,"l":29.374,"n":15482,"o":31.67,"t":"2026-02-03T05:00:00Z","v":591344,"vw":30.307597},{"c":28.47,"h":29.75,"l":27.8,"n":16867,"o":29.68,"t":"2026-02-04T05:00:00Z","v":708383,"vw":28.63172},{"c":24.53,"h":27.54,"l":24.415,"n":20381,"o":26.82,"t":"2026-02-05T05:00:00Z","v":1097936,"vw":25.651012},{"c":27.38,"h":27.46,"l":25.5,"n":12276,"o":25.87,"t":"2026-02-06T05:00:00Z","v":589813,"vw":26.731583},{"c":27.72,"h":27.78,"l":26.6,"n":9255,"o":26.69,"t":"2026-02-09T05:00:00Z","v":276650,"vw":27.282216},{"c":27.09,"h":27.8,"l":27,"n":8886,"o":27.095,"t":"2026-02-10T05:00:00Z","v":283439,"vw":27.395775},{"c":25.73,"h":26.41,"l":25.14,"n":10993,"o":26.4,"t":"2026-02-11T05:00:00Z","v":338680,"vw":25.650335},{"c":23.71,"h":25.52,"l":23.43,"n":10167,"o":25.46,"t":"2026-02-12T05:00:00Z","v":390398,"vw":24.21298},{"c":26.84,"h":27.23,"l":24.57,"n":9553,"o":25.64,"t":"2026-02-13T05:00:00Z","v":577896,"vw":26.435146},{"c":27.03,"h":27.61,"l":26.06,"n":8311,"o":26.62,"t":"2026-02-17T05:00:00Z","v":524673,"vw":26.923007},{"c":26.79,"h":28.08,"l":26.71,"n":6039,"o":27.02,"t":"2026-02-18T05:00:00Z","v":395127,"vw":27.439494},{"c":26.79,"h":26.95,"l":26.135,"n":5277,"o":26.27,"t":"2026-02-19T05:00:00Z","v":307173,"vw":26.507013},{"c":27.53,"h":27.92,"l":26.58,"n":7156,"o":26.64,"t":"2026-02-20T05:00:00Z","v":389083,"vw":27.358036},{"c":25.98,"h":27.095,"l":25.76,"n":8945,"o":26.79,"t":"2026-02-23T05:00:00Z","v":554508,"vw":26.211108},{"c":26.31,"h":26.31,"l":24.86,"n":6840,"o":25.325,"t":"2026-02-24T05:00:00Z","v":359226,"vw":25.781229},{"c":29.34,"h":29.56,"l":27.46,"n":8586,"o":27.71,"t":"2026-02-25T05:00:00Z","v":379927,"vw":28.771285},{"c":28.59,"h":29.17,"l":28.15,"n":5934,"o":28.66,"t":"2026-02-26T05:00:00Z","v":273293,"vw":28.723508},{"c":28.1,"h":28.43,"l":27.5,"n":5495,"o":27.92,"t":"2026-02-27T05:00:00Z","v":659719,"vw":28.047614},{"c":29.33,"h":29.42,"l":27.6,"n":6379,"o":27.6,"t":"2026-03-02T05:00:00Z","v":286597,"vw":28.890212},{"c":28.95,"h":29.43,"l":27.62,"n":5534,"o":28.31,"t":"2026-03-03T05:00:00Z","v":252050,"vw":28.51135},{"c":32.39,"h":32.85,"l":30.595,"n":9169,"o":30.61,"t":"2026-03-04T05:00:00Z","v":416635,"vw":32.000181},{"c":31.65,"h":32.61,"l":31.08,"n":6204,"o":31.68,"t":"2026-03-05T05:00:00Z","v":310570,"vw":31.801783},{"c":30.45,"h":31.19,"l":30.22,"n":6523,"o":30.69,"t":"2026-03-06T05:00:00Z","v":386801,"vw":30.462477},{"c":30.88,"h":31.26,"l":29.865,"n":6140,"o":30.64,"t":"2026-03-09T04:00:00Z","v":357317,"vw":30.569951},{"c":30.48,"h":31.56,"l":30.23,"n":5751,"o":31.46,"t":"2026-03-10T04:00:00Z","v":248677,"vw":30.7029},{"c":30.85,"h":31.27,"l":29.965,"n":5738,"o":30.55,"t":"2026-03-11T04:00:00Z","v":300054,"vw":30.653477},{"c":29.54,"h":30.05,"l":29.44,"n":4993,"o":29.84,"t":"2026-03-12T04:00:00Z","v":213553,"vw":29.76895},{"c":29.89,"h":31.09,"l":29.67,"n":6009,"o":30.82,"t":"2026-03-13T04:00:00Z","v":250240,"vw":30.348193},{"c":30.87,"h":31.1146,"l":30.315,"n":6661,"o":30.68,"t":"2026-03-16T04:00:00Z","v":263991,"vw":30.787143},{"c":31.65,"h":31.95,"l":30.74,"n":5909,"o":30.78,"t":"2026-03-17T04:00:00Z","v":1012963,"vw":31.572054},{"c":30.77,"h":31.455,"l":30.662,"n":6882,"o":31.25,"t":"2026-03-18T04:00:00Z","v":323763,"vw":31.006535},{"c":30.3,"h":30.45,"l":29,"n":5619,"o":29.33,"t":"2026-03-19T04:00:00Z","v":216063,"vw":29.720171},{"c":29.86,"h":30.4091,"l":29.54,"n":6251,"o":30.3,"t":"2026-03-20T04:00:00Z","v":241374,"vw":29.989427},{"c":30.27,"h":30.67,"l":29.74,"n":6770,"o":29.985,"t":"2026-03-23T04:00:00Z","v":293795,"vw":30.314389},{"c":27.74,"h":30.43,"l":27.25,"n":10528,"o":30.11,"t":"2026-03-24T04:00:00Z","v":451888,"vw":28.310364},{"c":27.73,"h":29.09,"l":27.62,"n":7657,"o":28.34,"t":"2026-03-25T04:00:00Z","v":479032,"vw":28.273402},{"c":26.23,"h":27.0691,"l":25.99,"n":7969,"o":26.69,"t":"2026-03-26T04:00:00Z","v":368626,"vw":26.481933},{"c":24.53,"h":25.555,"l":24.31,"n":10880,"o":25.455,"t":"2026-03-27T04:00:00Z","v":429136,"vw":24.699595},{"c":24.51,"h":25.28,"l":24.15,"n":7378,"o":25.06,"t":"2026-03-30T04:00:00Z","v":322431,"vw":24.68662},{"c":26.34,"h":26.5,"l":24.76,"n":6247,"o":24.85,"t":"2026-03-31T04:00:00Z","v":327897,"vw":25.644263},{"c":26.17,"h":26.92,"l":26,"n":5952,"o":26.88,"t":"2026-04-01T04:00:00Z","v":284072,"vw":26.398492},{"c":25.64,"h":25.77,"l":24.6,"n":5691,"o":25.155,"t":"2026-04-02T04:00:00Z","v":352518,"vw":25.327822},{"c":26.01,"h":26.37,"l":25.85,"n":6240,"o":26.02,"t":"2026-04-06T04:00:00Z","v":236487,"vw":26.165646},{"c":26.08,"h":26.09,"l":25,"n":5622,"o":25.78,"t":"2026-04-07T04:00:00Z","v":216926,"vw":25.532651},{"c":26.13,"h":27.765,"l":25.87,"n":6893,"o":27.57,"t":"2026-04-08T04:00:00Z","v":358431,"vw":26.693855},{"c":25.12,"h":25.925,"l":24.77,"n":6883,"o":25.85,"t":"2026-04-09T04:00:00Z","v":286602,"vw":25.237422},{"c":25.07,"h":25.215,"l":24.4,"n":8074,"o":25.15,"t":"2026-04-10T04:00:00Z","v":266586,"vw":24.869223},{"c":25.82,"h":25.85,"l":24.62,"n":7538,"o":24.71,"t":"2026-04-13T04:00:00Z","v":399714,"vw":25.194799},{"c":26.93,"h":27.2783,"l":26.4,"n":7331,"o":26.4,"t":"2026-04-14T04:00:00Z","v":286316,"vw":26.990659},{"c":28.37,"h":28.4,"l":26.85,"n":7548,"o":27.02,"t":"2026-04-15T04:00:00Z","v":310348,"vw":27.714561},{"c":28.44,"h":28.46,"l":27,"n":7012,"o":28.09,"t":"2026-04-16T04:00:00Z","v":271758,"vw":27.870232},{"c":29.22,"h":30.374,"l":28.76,"n":13650,"o":29.03,"t":"2026-04-17T04:00:00Z","v":925366,"vw":29.722227},{"c":29.82,"h":29.9,"l":28.46,"n":7876,"o":28.52,"t":"2026-04-20T04:00:00Z","v":308384,"vw":29.208489},{"c":27.92,"h":29.8,"l":27.83,"n":9840,"o":29.8,"t":"2026-04-21T04:00:00Z","v":1043437,"vw":28.275168},{"c":29.23,"h":29.85,"l":28.83,"n":6510,"o":29.01,"t":"2026-04-22T04:00:00Z","v":302725,"vw":29.288494},{"c":27.88,"h":28.7271,"l":27.4003,"n":7978,"o":28.45,"t":"2026-04-23T04:00:00Z","v":239605,"vw":28.124371},{"c":28.2,"h":28.4199,"l":27.8153,"n":7379,"o":28.4,"t":"2026-04-24T04:00:00Z","v":248592,"vw":28.162374},{"c":27.83,"h":28.755,"l":27.7192,"n":8208,"o":28.13,"t":"2026-04-27T04:00:00Z","v":218911,"vw":28.107764},{"c":27.59,"h":27.77,"l":26.915,"n":8183,"o":27.25,"t":"2026-04-28T04:00:00Z","v":257167,"vw":27.327668},{"c":25.99,"h":26.79,"l":25.445,"n":13642,"o":26.79,"t":"2026-04-29T04:00:00Z","v":585580,"vw":25.756327},{"c":26.19,"h":26.42,"l":25.24,"n":6351,"o":25.51,"t":"2026-04-30T04:00:00Z","v":272036,"vw":25.84973},{"c":26.67,"h":26.985,"l":26.47,"n":6271,"o":26.64,"t":"2026-05-01T04:00:00Z","v":255120,"vw":26.75916},{"c":27.94,"h":28.4,"l":27.44,"n":10264,"o":27.51,"t":"2026-05-04T04:00:00Z","v":440787,"vw":28.00389},{"c":27.38,"h":28.64,"l":27.0198,"n":11603,"o":28.64,"t":"2026-05-05T04:00:00Z","v":409346,"vw":27.559661},{"c":27.37,"h":27.46,"l":26.9,"n":11406,"o":27.22,"t":"2026-05-06T04:00:00Z","v":492483,"vw":27.164636},{"c":26.35,"h":26.94,"l":26.12,"n":12368,"o":26.86,"t":"2026-05-07T04:00:00Z","v":474550,"vw":26.566326},{"c":27.19,"h":27.22,"l":25.45,"n":15115,"o":25.85,"t":"2026-05-08T04:00:00Z","v":890249,"vw":26.414534},{"c":29.03,"h":29.21,"l":26.5316,"n":14926,"o":27.25,"t":"2026-05-11T04:00:00Z","v":781003,"vw":28.200031},{"c":28.04,"h":29.225,"l":27.33,"n":9187,"o":28.6,"t":"2026-05-12T04:00:00Z","v":392711,"vw":28.112053},{"c":27.5,"h":27.79,"l":27.09,"n":10224,"o":27.79,"t":"2026-05-13T04:00:00Z","v":604297,"vw":27.46889},{"c":27.84,"h":29.065,"l":26.3,"n":12052,"o":26.96,"t":"2026-05-14T04:00:00Z","v":721871,"vw":28.066945},{"c":26.09,"h":27.29,"l":25.7499,"n":13980,"o":27.29,"t":"2026-05-15T04:00:00Z","v":636916,"vw":26.257278},{"c":25.4,"h":25.915,"l":24.73,"n":14672,"o":25.61,"t":"2026-05-18T04:00:00Z","v":549099,"vw":25.201755},{"c":25.89,"h":26.08,"l":24.92,"n":6715,"o":25.27,"t":"2026-05-19T04:00:00Z","v":310333,"vw":25.59425},{"c":25.67,"h":26.24,"l":25.49,"n":7360,"o":25.91,"t":"2026-05-20T04:00:00Z","v":456521,"vw":25.888891},{"c":25.61,"h":25.76,"l":24.87,"n":8826,"o":25.12,"t":"2026-05-21T04:00:00Z","v":481307,"vw":25.29749},{"c":24.58,"h":25.73,"l":24.56,"n":11920,"o":25.6,"t":"2026-05-22T04:00:00Z","v":509291,"vw":25.078334},{"c":24.07,"h":24.96,"l":23.976,"n":14803,"o":24.78,"t":"2026-05-26T04:00:00Z","v":683448,"vw":24.496975},{"c":23.29,"h":24.04,"l":23.29,"n":13611,"o":23.63,"t":"2026-05-27T04:00:00Z","v":656633,"vw":23.692834},{"c":23.93,"h":23.982,"l":22.4111,"n":9039,"o":22.64,"t":"2026-05-28T04:00:00Z","v":419161,"vw":23.275737},{"c":24.65,"h":24.9701,"l":23.58,"n":10382,"o":23.71,"t":"2026-05-29T04:00:00Z","v":465147,"vw":24.414543},{"c":23.98,"h":24.4,"l":23.33,"n":12219,"o":23.61,"t":"2026-06-01T04:00:00Z","v":510076,"vw":23.910775},{"c":23.12,"h":23.57,"l":22.85,"n":12247,"o":23.45,"t":"2026-06-02T04:00:00Z","v":539426,"vw":23.145121},{"c":21.82,"h":22.8513,"l":21.795,"n":12827,"o":22.84,"t":"2026-06-03T04:00:00Z","v":643790,"vw":22.285509},{"c":21.68,"h":21.9599,"l":21.42,"n":7502,"o":21.67,"t":"2026-06-04T04:00:00Z","v":396143,"vw":21.662918},{"c":20.29,"h":21.1,"l":19.75,"n":14599,"o":21.1,"t":"2026-06-05T04:00:00Z","v":723899,"vw":20.393204},{"c":21.45,"h":21.66,"l":20.65,"n":8646,"o":20.88,"t":"2026-06-08T04:00:00Z","v":483200,"vw":21.192127},{"c":20.72,"h":21.782,"l":20.05,"n":9092,"o":20.96,"t":"2026-06-09T04:00:00Z","v":529657,"vw":20.88648},{"c":20.6,"h":21.42,"l":20.36,"n":5558,"o":20.38,"t":"2026-06-10T04:00:00Z","v":236105,"vw":20.908853},{"c":21.05,"h":21.2,"l":20.17,"n":7351,"o":20.36,"t":"2026-06-11T04:00:00Z","v":419476,"vw":20.646223},{"c":21,"h":21.54,"l":20.535,"n":8445,"o":20.99,"t":"2026-06-12T04:00:00Z","v":479201,"vw":21.033486},{"c":21.98,"h":22.47,"l":21.92,"n":8097,"o":22.02,"t":"2026-06-15T04:00:00Z","v":412313,"vw":22.140724},{"c":21.92,"h":22.37,"l":21.72,"n":6616,"o":21.94,"t":"2026-06-16T04:00:00Z","v":363696,"vw":22.097258},{"c":21.5,"h":22.31,"l":21.46,"n":8133,"o":21.75,"t":"2026-06-17T04:00:00Z","v":614447,"vw":21.738046},{"c":21.01,"h":21.59,"l":20.785,"n":8738,"o":21.5,"t":"2026-06-18T04:00:00Z","v":495610,"vw":21.15988},{"c":21.22,"h":22.47,"l":21.05,"n":9927,"o":21.19,"t":"2026-06-22T04:00:00Z","v":474988,"vw":21.790201},{"c":20.55,"h":21.18,"l":20.34,"n":8157,"o":20.4,"t":"2026-06-23T04:00:00Z","v":422886,"vw":20.637717},{"c":19.59,"h":20.535,"l":19.355,"n":10291,"o":20.52,"t":"2026-06-24T04:00:00Z","v":567820,"vw":19.846549},{"c":18.43,"h":19.51,"l":18.33,"n":11043,"o":19.32,"t":"2026-06-25T04:00:00Z","v":538388,"vw":18.826039},{"c":19.18,"h":19.26,"l":18.04,"n":9353,"o":18.07,"t":"2026-06-26T04:00:00Z","v":500567,"vw":18.814356},{"c":19.48,"h":19.55,"l":18.825,"n":8166,"o":19.41,"t":"2026-06-29T04:00:00Z","v":447432,"vw":19.206363},{"c":18.91,"h":19.19,"l":18.4801,"n":7372,"o":19.09,"t":"2026-06-30T04:00:00Z","v":369941,"vw":18.822909},{"c":20.23,"h":20.7,"l":18.96,"n":8411,"o":18.98,"t":"2026-07-01T04:00:00Z","v":507082,"vw":20.033895},{"c":20.4,"h":21.2872,"l":20.3,"n":6454,"o":20.47,"t":"2026-07-02T04:00:00Z","v":292174,"vw":20.779462},{"c":20.8,"h":21.11,"l":19.92,"n":9476,"o":20.15,"t":"2026-07-06T04:00:00Z","v":445983,"vw":20.546832},{"c":20.27,"h":20.94,"l":20.1,"n":5965,"o":20.6,"t":"2026-07-07T04:00:00Z","v":296011,"vw":20.507216},{"c":19.9,"h":20.08,"l":19.54,"n":6631,"o":19.83,"t":"2026-07-08T04:00:00Z","v":402985,"vw":19.881354},{"c":19.57,"h":19.79,"l":19.13,"n":5356,"o":19.36,"t":"2026-07-09T04:00:00Z","v":241392,"vw":19.536173},{"c":19.63,"h":20.5,"l":19.57,"n":5162,"o":20.385,"t":"2026-07-10T04:00:00Z","v":247883,"vw":19.811197},{"c":19.46,"h":19.82,"l":19.1,"n":7655,"o":19.34,"t":"2026-07-13T04:00:00Z","v":314919,"vw":19.431414},{"c":19.9,"h":19.94,"l":19.445,"n":5516,"o":19.7,"t":"2026-07-14T04:00:00Z","v":361082,"vw":19.670325},{"c":20.44,"h":20.52,"l":19.8,"n":5255,"o":20.17,"t":"2026-07-15T04:00:00Z","v":264761,"vw":20.205316},{"c":19.66,"h":20.06,"l":19.52,"n":4757,"o":20,"t":"2026-07-16T04:00:00Z","v":249101,"vw":19.816747},{"c":19.36,"h":19.72,"l":18.79,"n":5900,"o":18.79,"t":"2026-07-17T04:00:00Z","v":291156,"vw":19.12969},{"c":19.72,"h":20.07,"l":19.14,"n":4440,"o":19.46,"t":"2026-07-20T04:00:00Z","v":170452,"vw":19.631367},{"c":21.27,"h":21.76,"l":20.37,"n":8767,"o":20.37,"t":"2026-07-21T04:00:00Z","v":516618,"vw":21.280847},{"c":20.31,"h":21.07,"l":20.28,"n":4387,"o":20.81,"t":"2026-07-22T04:00:00Z","v":248054,"vw":20.65962},{"c":19.58,"h":19.95,"l":19.4,"n":4640,"o":19.66,"t":"2026-07-23T04:00:00Z","v":258216,"vw":19.66383},{"c":19.42,"h":19.61,"l":18.949,"n":6161,"o":19.61,"t":"2026-07-24T04:00:00Z","v":350910,"vw":19.322939},{"c":20.34,"h":20.38,"l":19.66,"n":4692,"o":19.89,"t":"2026-07-27T04:00:00Z","v":223928,"vw":20.107415},{"c":20.35,"h":20.4,"l":19.49,"n":4328,"o":19.85,"t":"2026-07-28T04:00:00Z","v":292191,"vw":20.088738},{"c":19.56,"h":20.54,"l":19.48,"n":4753,"o":20.175,"t":"2026-07-29T04:00:00Z","v":298850,"vw":20.059849},{"c":19.66,"h":19.78,"l":19.3,"n":5580,"o":19.46,"t":"2026-07-30T04:00:00Z","v":313940,"vw":19.530061},{"c":17.73,"h":18.93,"l":17.22,"n":16551,"o":18.93,"t":"2026-07-31T04:00:00Z","v":803036,"vw":17.941274},{"c":18.05,"h":18.64,"l":17.5,"n":8015,"o":17.82,"t":"2026-08-03T04:00:00Z","v":427037,"vw":18.014475},{"c":18.45,"h":18.6799,"l":17.98,"n":5228,"o":18.11,"t":"2026-08-04T04:00:00Z","v":320849,"vw":18.434081},{"c":18.42,"h":18.8,"l":18.2,"n":5500,"o":18.45,"t":"2026-08-05T04:00:00Z","v":308650,"vw":18.521855},{"c":17.8,"h":18.2,"l":17.75,"n":5483,"o":17.94,"t":"2026-08-06T04:00:00Z","v":248153,"vw":17.9978},{"c":18.51,"h":18.63,"l":17.84,"n":6360,"o":18.08,"t":"2026-08-07T04:00:00Z","v":369710,"vw":18.355766},{"c":18.07,"h":18.55,"l":18,"n":6867,"o":18.55,"t":"2026-08-10T04:00:00Z","v":266364,"vw":18.186622},{"c":18.09,"h":18.46,"l":17.87,"n":5683,"o":18.19,"t":"2026-08-11T04:00:00Z","v":302800,"vw":18.050651},{"c":18.2,"h":18.3621,"l":18.01,"n":3972,"o":18.22,"t":"2026-08-12T04:00:00Z","v":221855,"vw":18.155104},{"c":18.39,"h":18.46,"l":17.77,"n":6377,"o":17.96,"t":"2026-08-13T04:00:00Z","v":471614,"vw":18.08597},{"c":17.94,"h":18.29,"l":17.87,"n":6396,"o":18.16,"t":"2026-08-14T04:00:00Z","v":280950,"vw":18.03498},{"c":18.13,"h":18.3,"l":17.83,"n":4710,"o":17.96,"t":"2026-08-17T04:00:00Z","v":241590,"vw":18.135209},{"c":17.73,"h":18.16,"l":17.71,"n":6244,"o":17.94,"t":"2026-08-18T04:00:00Z","v":384181,"vw":17.88634},{"c":19.04,"h":19.61,"l":17.86,"n":10498,"o":17.86,"t":"2026-08-19T04:00:00Z","v":818205,"vw":18.870559},{"c":20.03,"h":20.28,"l":19.43,"n":9326,"o":20.07,"t":"2026-08-20T04:00:00Z","v":696086,"vw":19.912111},{"c":21.43,"h":21.93,"l":20.75,"n":12450,"o":20.86,"t":"2026-08-21T04:00:00Z","v":856653,"vw":21.465787},{"c":20.74,"h":21.9499,"l":20.685,"n":7570,"o":21.65,"t":"2026-08-24T04:00:00Z","v":439681,"vw":21.325198},{"c":21.44,"h":21.66,"l":20.3167,"n":6010,"o":20.43,"t":"2026-08-25T04:00:00Z","v":338430,"vw":21.261272},{"c":20.96,"h":21.275,"l":20.76,"n":5751,"o":21.07,"t":"2026-08-26T04:00:00Z","v":330231,"vw":21.031258},{"c":21.37,"h":21.685,"l":20.496,"n":6101,"o":20.96,"t":"2026-08-27T04:00:00Z","v":296891,"vw":21.307735},{"c":20.23,"h":21.22,"l":20.0343,"n":9820,"o":21.05,"t":"2026-08-28T04:00:00Z","v":685667,"vw":20.603601},{"c":21.18,"h":21.3548,"l":20.075,"n":7401,"o":20.3,"t":"2026-08-31T04:00:00Z","v":464334,"vw":20.822133},{"c":20.1,"h":20.776,"l":19.94,"n":7733,"o":20.58,"t":"2026-09-01T04:00:00Z","v":511421,"vw":20.264013},{"c":19.94,"h":20.3,"l":19.63,"n":6570,"o":19.93,"t":"2026-09-02T04:00:00Z","v":382947,"vw":20.039252},{"c":21.3,"h":21.61,"l":20.25,"n":8837,"o":20.25,"t":"2026-09-03T04:00:00Z","v":710202,"vw":21.068425},{"c":20.68,"h":21.01,"l":20.52,"n":6859,"o":20.63,"t":"2026-09-04T04:00:00Z","v":325516,"vw":20.672563},{"c":20.17,"h":20.47,"l":20.0999,"n":9530,"o":20.39,"t":"2026-09-08T04:00:00Z","v":550263,"vw":20.260887},{"c":19.76,"h":20.7,"l":19.75,"n":8407,"o":20.65,"t":"2026-09-09T04:00:00Z","v":567288,"vw":20.073335},{"c":19.16,"h":19.3999,"l":19,"n":8633,"o":19.17,"t":"2026-09-10T04:00:00Z","v":504299,"vw":19.207449},{"c":19.46,"h":20.11,"l":19.26,"n":6591,"o":19.44,"t":"2026-09-11T04:00:00Z","v":403881,"vw":19.759704},{"c":20.94,"h":21.12,"l":19.99,"n":9852,"o":20.03,"t":"2026-09-14T04:00:00Z","v":1019357,"vw":20.675567},{"c":19.28,"h":20.31,"l":18.85,"n":12486,"o":20.31,"t":"2026-09-15T04:00:00Z","v":1817532,"vw":19.521224},{"c":18.53,"h":19.39,"l":18.18,"n":15708,"o":19.37,"t":"2026-09-16T04:00:00Z","v":1165055,"vw":18.702798},{"c":19.12,"h":19.16,"l":18.36,"n":6993,"o":18.74,"t":"2026-09-17T04:00:00Z","v":612066,"vw":18.912255},{"c":20.91,"h":21.08,"l":19.51,"n":12496,"o":19.51,"t":"2026-09-18T04:00:00Z","v":952106,"vw":20.619109},{"c":21.54,"h":22.14,"l":21.5,"n":10672,"o":21.84,"t":"2026-09-21T04:00:00Z","v":762794,"vw":21.806745},{"c":21.51,"h":21.69,"l":21.19,"n":8798,"o":21.39,"t":"2026-09-22T04:00:00Z","v":644104,"vw":21.446836},{"c":21.29,"h":21.81,"l":21.0999,"n":8605,"o":21.25,"t":"2026-09-23T04:00:00Z","v":686431,"vw":21.366422},{"c":21.08,"h":21.36,"l":20.6517,"n":7593,"o":20.87,"t":"2026-09-24T04:00:00Z","v":629848,"vw":20.992796},{"c":20.8,"h":21.15,"l":20.605,"n":7258,"o":21.14,"t":"2026-09-25T04:00:00Z","v":572920,"vw":20.831372},{"c":20.51,"h":21.14,"l":20.48,"n":11157,"o":20.88,"t":"2026-09-28T04:00:00Z","v":916921,"vw":20.650151},{"c":20.41,"h":21.06,"l":20.22,"n":9635,"o":20.98,"t":"2026-09-29T04:00:00Z","v":889134,"vw":20.531237},{"c":20.06,"h":21.1428,"l":19.87,"n":11570,"o":20.87,"t":"2026-09-30T04:00:00Z","v":875570,"vw":20.168901},{"c":20.15,"h":20.36,"l":19.81,"n":6471,"o":19.89,"t":"2026-10-01T04:00:00Z","v":423820,"vw":20.065921},{"c":19.52,"h":21.16,"l":19.33,"n":18932,"o":20.69,"t":"2026-10-02T04:00:00Z","v":1601713,"vw":19.961176},{"c":19.99,"h":20.3,"l":19.66,"n":7246,"o":19.87,"t":"2026-10-05T04:00:00Z","v":578298,"vw":19.932524},{"c":19.83,"h":20.387,"l":19.755,"n":8628,"o":20.09,"t":"2026-10-06T04:00:00Z","v":592772,"vw":20.003893},{"c":19.16,"h":19.4,"l":19.02,"n":10994,"o":19.33,"t":"2026-10-07T04:00:00Z","v":791489,"vw":19.194307},{"c":18.33,"h":18.99,"l":18.29,"n":10600,"o":18.63,"t":"2026-10-08T04:00:00Z","v":603176,"vw":18.550103},{"c":19.04,"h":19.34,"l":18.25,"n":6994,"o":18.49,"t":"2026-10-09T04:00:00Z","v":561307,"vw":18.955338},{"c":19.08,"h":19.4,"l":18.81,"n":5782,"o":19.07,"t":"2026-10-12T04:00:00Z","v":254498,"vw":19.077613},{"c":19.2,"h":19.315,"l":18.975,"n":4104,"o":19.02,"t":"2026-10-13T04:00:00Z","v":360733,"vw":19.179072},{"c":18.48,"h":19.25,"l":18.34,"n":6896,"o":18.93,"t":"2026-10-14T04:00:00Z","v":412856,"vw":18.559571},{"c":19.24,"h":19.362,"l":17.595,"n":9236,"o":17.82,"t":"2026-10-15T04:00:00Z","v":872850,"vw":18.490077},{"c":18.32,"h":19.2056,"l":17.92,"n":6802,"o":19.04,"t":"2026-10-16T04:00:00Z","v":442101,"vw":18.546446},{"c":17.91,"h":18.65,"l":17.845,"n":7621,"o":18.55,"t":"2026-10-19T04:00:00Z","v":415732,"vw":18.124845},{"c":18.17,"h":18.62,"l":17.69,"n":4965,"o":17.72,"t":"2026-10-20T04:00:00Z","v":410214,"vw":18.084014},{"c":18.75,"h":19.05,"l":18.3,"n":4753,"o":18.53,"t":"2026-10-21T04:00:00Z","v":448154,"vw":18.81847}],"volatilityBars":[{"c":21.15,"h":21.2101,"l":20.97,"n":362,"o":21.1,"t":"2026-09-21T08:00:00Z","v":10391,"vw":21.047912},{"c":21.29,"h":21.29,"l":21.22,"n":7,"o":21.22,"t":"2026-09-21T08:15:00Z","v":508,"vw":21.258344},{"c":21.51,"h":21.59,"l":21.36,"n":98,"o":21.36,"t":"2026-09-21T08:30:00Z","v":5377,"vw":21.470526},{"c":21.55,"h":21.5918,"l":21.5,"n":36,"o":21.5,"t":"2026-09-21T08:45:00Z","v":2460,"vw":21.566124},{"c":21.66,"h":21.67,"l":21.56,"n":104,"o":21.56,"t":"2026-09-21T09:00:00Z","v":4344,"vw":21.629575},{"c":21.68,"h":21.68,"l":21.63,"n":74,"o":21.63,"t":"2026-09-21T09:15:00Z","v":2113,"vw":21.673094},{"c":21.74,"h":21.764,"l":21.74,"n":45,"o":21.75,"t":"2026-09-21T09:30:00Z","v":1241,"vw":21.752889},{"c":21.65,"h":21.76,"l":21.63,"n":43,"o":21.73,"t":"2026-09-21T09:45:00Z","v":4176,"vw":21.700035},{"c":21.69,"h":21.7,"l":21.69,"n":15,"o":21.69,"t":"2026-09-21T10:00:00Z","v":1011,"vw":21.691474},{"c":21.71,"h":21.71,"l":21.685,"n":31,"o":21.7,"t":"2026-09-21T10:15:00Z","v":1195,"vw":21.704216},{"c":21.6258,"h":21.6258,"l":21.6258,"n":6,"o":21.6258,"t":"2026-09-21T10:30:00Z","v":179,"vw":21.6258},{"c":21.6,"h":21.61,"l":21.6,"n":30,"o":21.61,"t":"2026-09-21T10:45:00Z","v":2245,"vw":21.601209},{"c":21.7,"h":21.73,"l":21.56,"n":95,"o":21.57,"t":"2026-09-21T11:00:00Z","v":2972,"vw":21.659514},{"c":21.85,"h":21.85,"l":21.7,"n":59,"o":21.7,"t":"2026-09-21T11:15:00Z","v":1865,"vw":21.795348},{"c":21.7687,"h":21.8048,"l":21.7599,"n":15,"o":21.8048,"t":"2026-09-21T11:30:00Z","v":3106,"vw":21.776683},{"c":21.81,"h":21.81,"l":21.78,"n":47,"o":21.78,"t":"2026-09-21T11:45:00Z","v":1940,"vw":21.792121},{"c":21.8121,"h":21.85,"l":21.8121,"n":31,"o":21.8283,"t":"2026-09-21T12:00:00Z","v":3212,"vw":21.845153},{"c":21.79,"h":21.82,"l":21.781,"n":47,"o":21.81,"t":"2026-09-21T12:15:00Z","v":3640,"vw":21.810536},{"c":21.76,"h":21.8,"l":21.76,"n":30,"o":21.77,"t":"2026-09-21T12:30:00Z","v":3265,"vw":21.771405},{"c":21.85,"h":21.85,"l":21.76,"n":32,"o":21.82,"t":"2026-09-21T12:45:00Z","v":4317,"vw":21.790171},{"c":21.82,"h":21.86,"l":21.82,"n":24,"o":21.82,"t":"2026-09-21T13:00:00Z","v":1766,"vw":21.842286},{"c":21.67,"h":21.77,"l":21.67,"n":158,"o":21.77,"t":"2026-09-21T13:15:00Z","v":4087,"vw":21.740965},{"c":21.915,"h":22.14,"l":21.64,"n":1895,"o":21.84,"t":"2026-09-21T13:30:00Z","v":208284,"vw":21.941166},{"c":21.8,"h":22.13,"l":21.779,"n":545,"o":21.91,"t":"2026-09-21T13:45:00Z","v":50399,"vw":21.998485},{"c":21.8,"h":21.89,"l":21.72,"n":327,"o":21.82,"t":"2026-09-21T14:00:00Z","v":25385,"vw":21.803187},{"c":21.914,"h":21.92,"l":21.75,"n":299,"o":21.785,"t":"2026-09-21T14:15:00Z","v":32693,"vw":21.83188},{"c":21.8,"h":21.91,"l":21.67,"n":380,"o":21.91,"t":"2026-09-21T14:30:00Z","v":32165,"vw":21.828375},{"c":21.885,"h":21.97,"l":21.8,"n":237,"o":21.81,"t":"2026-09-21T14:45:00Z","v":13259,"vw":21.899757},{"c":21.93,"h":21.94,"l":21.86,"n":173,"o":21.88,"t":"2026-09-21T15:00:00Z","v":10788,"vw":21.901792},{"c":21.795,"h":21.9,"l":21.795,"n":176,"o":21.88,"t":"2026-09-21T15:15:00Z","v":19033,"vw":21.826372},{"c":21.74,"h":21.84,"l":21.73,"n":343,"o":21.8,"t":"2026-09-21T15:30:00Z","v":16555,"vw":21.786606},{"c":21.6942,"h":21.8,"l":21.67,"n":200,"o":21.7419,"t":"2026-09-21T15:45:00Z","v":9043,"vw":21.732136},{"c":21.61,"h":21.73,"l":21.61,"n":167,"o":21.71,"t":"2026-09-21T16:00:00Z","v":13653,"vw":21.656878},{"c":21.686,"h":21.71,"l":21.65,"n":96,"o":21.65,"t":"2026-09-21T16:15:00Z","v":5983,"vw":21.688412},{"c":21.69,"h":21.71,"l":21.55,"n":152,"o":21.71,"t":"2026-09-21T16:30:00Z","v":18085,"vw":21.613856},{"c":21.6916,"h":21.74,"l":21.68,"n":225,"o":21.71,"t":"2026-09-21T16:45:00Z","v":58827,"vw":21.708642},{"c":21.6595,"h":21.7047,"l":21.65,"n":68,"o":21.7047,"t":"2026-09-21T17:00:00Z","v":15374,"vw":21.6723},{"c":21.63,"h":21.68,"l":21.58,"n":88,"o":21.6554,"t":"2026-09-21T17:15:00Z","v":7495,"vw":21.626232},{"c":21.6904,"h":21.6904,"l":21.6101,"n":72,"o":21.63,"t":"2026-09-21T17:30:00Z","v":5441,"vw":21.641711},{"c":21.7,"h":21.74,"l":21.635,"n":54,"o":21.7,"t":"2026-09-21T17:45:00Z","v":5014,"vw":21.703737},{"c":21.72,"h":21.76,"l":21.69,"n":115,"o":21.7,"t":"2026-09-21T18:00:00Z","v":9140,"vw":21.730484},{"c":21.68,"h":21.74,"l":21.67,"n":30,"o":21.74,"t":"2026-09-21T18:15:00Z","v":3073,"vw":21.708913},{"c":21.605,"h":21.7,"l":21.605,"n":55,"o":21.695,"t":"2026-09-21T18:30:00Z","v":8189,"vw":21.659516},{"c":21.62,"h":21.6338,"l":21.5862,"n":47,"o":21.5862,"t":"2026-09-21T18:45:00Z","v":5895,"vw":21.614616},{"c":21.57,"h":21.63,"l":21.56,"n":93,"o":21.62,"t":"2026-09-21T19:00:00Z","v":11000,"vw":21.58047},{"c":21.585,"h":21.63,"l":21.57,"n":88,"o":21.58,"t":"2026-09-21T19:15:00Z","v":11860,"vw":21.593049},{"c":21.54,"h":21.65,"l":21.53,"n":123,"o":21.59,"t":"2026-09-21T19:30:00Z","v":20272,"vw":21.583569},{"c":21.52,"h":21.57,"l":21.5,"n":285,"o":21.535,"t":"2026-09-21T19:45:00Z","v":31810,"vw":21.529413},{"c":21.58,"h":21.58,"l":21.54,"n":14,"o":21.54,"t":"2026-09-21T20:00:00Z","v":4294,"vw":21.540935},{"c":21.68,"h":21.68,"l":21.6,"n":83,"o":21.61,"t":"2026-09-21T20:15:00Z","v":9440,"vw":21.656745},{"c":21.62,"h":21.7,"l":21.62,"n":34,"o":21.7,"t":"2026-09-21T20:30:00Z","v":3437,"vw":21.647051},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-09-21T21:00:00Z","v":329,"vw":21.65},{"c":21.61,"h":21.63,"l":21.57,"n":21,"o":21.57,"t":"2026-09-21T21:15:00Z","v":1196,"vw":21.594835},{"c":21.63,"h":21.63,"l":21.63,"n":10,"o":21.63,"t":"2026-09-21T21:30:00Z","v":271,"vw":21.63},{"c":21.65,"h":21.6585,"l":21.63,"n":15,"o":21.63,"t":"2026-09-21T21:45:00Z","v":1654,"vw":21.647226},{"c":21.6,"h":21.6,"l":21.6,"n":9,"o":21.6,"t":"2026-09-21T22:00:00Z","v":171,"vw":21.6},{"c":21.6,"h":21.6,"l":21.6,"n":9,"o":21.6,"t":"2026-09-21T22:15:00Z","v":131,"vw":21.6},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-09-21T22:30:00Z","v":100,"vw":21.57},{"c":21.59,"h":21.59,"l":21.59,"n":4,"o":21.59,"t":"2026-09-21T22:45:00Z","v":194,"vw":21.59},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-09-21T23:00:00Z","v":150,"vw":21.6},{"c":21.61,"h":21.61,"l":21.61,"n":7,"o":21.61,"t":"2026-09-21T23:15:00Z","v":177,"vw":21.61},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-09-21T23:30:00Z","v":200,"vw":21.6},{"c":21.09,"h":21.16,"l":20.95,"n":868,"o":21.12,"t":"2026-09-22T08:00:00Z","v":16484,"vw":21.069354},{"c":20.99,"h":21.05,"l":20.99,"n":38,"o":21.05,"t":"2026-09-22T08:15:00Z","v":1816,"vw":21.019603},{"c":21.09,"h":21.09,"l":20.96,"n":28,"o":20.99,"t":"2026-09-22T08:30:00Z","v":3559,"vw":21.074588},{"c":21.35,"h":21.35,"l":21.31,"n":23,"o":21.31,"t":"2026-09-22T08:45:00Z","v":3327,"vw":21.343311},{"c":21.33,"h":21.33,"l":21.33,"n":9,"o":21.33,"t":"2026-09-22T09:30:00Z","v":635,"vw":21.33},{"c":21.2363,"h":21.2363,"l":21.2363,"n":3,"o":21.2363,"t":"2026-09-22T09:45:00Z","v":143,"vw":21.2363},{"c":21.32,"h":21.32,"l":21.2382,"n":4,"o":21.2382,"t":"2026-09-22T10:45:00Z","v":580,"vw":21.290844},{"c":21.36,"h":21.367,"l":21.36,"n":7,"o":21.367,"t":"2026-09-22T11:00:00Z","v":335,"vw":21.364667},{"c":21.38,"h":21.38,"l":21.38,"n":13,"o":21.38,"t":"2026-09-22T11:15:00Z","v":720,"vw":21.38},{"c":21.4,"h":21.4,"l":21.3,"n":9,"o":21.3,"t":"2026-09-22T11:30:00Z","v":417,"vw":21.35},{"c":21.45,"h":21.45,"l":21.45,"n":11,"o":21.45,"t":"2026-09-22T11:45:00Z","v":687,"vw":21.45},{"c":21.45,"h":21.45,"l":21.45,"n":3,"o":21.45,"t":"2026-09-22T12:00:00Z","v":404,"vw":21.45},{"c":21.44,"h":21.44,"l":21.41,"n":18,"o":21.41,"t":"2026-09-22T12:15:00Z","v":1189,"vw":21.434366},{"c":21.36,"h":21.43,"l":21.31,"n":179,"o":21.43,"t":"2026-09-22T12:45:00Z","v":8939,"vw":21.343368},{"c":21.42,"h":21.42,"l":21.42,"n":8,"o":21.42,"t":"2026-09-22T13:00:00Z","v":233,"vw":21.42},{"c":21.38,"h":21.41,"l":21.29,"n":95,"o":21.41,"t":"2026-09-22T13:15:00Z","v":4554,"vw":21.332281},{"c":21.39,"h":21.69,"l":21.27,"n":1747,"o":21.39,"t":"2026-09-22T13:30:00Z","v":177105,"vw":21.500286},{"c":21.48,"h":21.53,"l":21.38,"n":318,"o":21.43,"t":"2026-09-22T13:45:00Z","v":25608,"vw":21.462535},{"c":21.4,"h":21.485,"l":21.34,"n":623,"o":21.485,"t":"2026-09-22T14:00:00Z","v":54337,"vw":21.40179},{"c":21.32,"h":21.429,"l":21.31,"n":418,"o":21.4,"t":"2026-09-22T14:15:00Z","v":25093,"vw":21.373519},{"c":21.2684,"h":21.32,"l":21.19,"n":529,"o":21.3,"t":"2026-09-22T14:30:00Z","v":43590,"vw":21.259932},{"c":21.39,"h":21.39,"l":21.31,"n":121,"o":21.315,"t":"2026-09-22T14:45:00Z","v":5568,"vw":21.349965},{"c":21.41,"h":21.43,"l":21.365,"n":77,"o":21.4,"t":"2026-09-22T15:00:00Z","v":5911,"vw":21.390356},{"c":21.44,"h":21.4699,"l":21.39,"n":103,"o":21.4413,"t":"2026-09-22T15:15:00Z","v":8317,"vw":21.430709},{"c":21.485,"h":21.485,"l":21.4,"n":63,"o":21.43,"t":"2026-09-22T15:30:00Z","v":2795,"vw":21.445361},{"c":21.404,"h":21.5,"l":21.4,"n":120,"o":21.49,"t":"2026-09-22T15:45:00Z","v":8331,"vw":21.484921},{"c":21.2579,"h":21.375,"l":21.2579,"n":204,"o":21.375,"t":"2026-09-22T16:00:00Z","v":10976,"vw":21.316525},{"c":21.3499,"h":21.35,"l":21.2734,"n":65,"o":21.2734,"t":"2026-09-22T16:15:00Z","v":2743,"vw":21.305998},{"c":21.3,"h":21.31,"l":21.29,"n":54,"o":21.31,"t":"2026-09-22T16:30:00Z","v":2974,"vw":21.302025},{"c":21.3,"h":21.36,"l":21.3,"n":89,"o":21.308,"t":"2026-09-22T16:45:00Z","v":7152,"vw":21.329815},{"c":21.395,"h":21.425,"l":21.2901,"n":58,"o":21.2901,"t":"2026-09-22T17:00:00Z","v":54688,"vw":21.371784},{"c":21.45,"h":21.45,"l":21.41,"n":33,"o":21.41,"t":"2026-09-22T17:15:00Z","v":2112,"vw":21.420144},{"c":21.49,"h":21.52,"l":21.45,"n":80,"o":21.48,"t":"2026-09-22T17:30:00Z","v":16913,"vw":21.468852},{"c":21.52,"h":21.52,"l":21.47,"n":32,"o":21.505,"t":"2026-09-22T17:45:00Z","v":5686,"vw":21.515204},{"c":21.5588,"h":21.57,"l":21.505,"n":33,"o":21.505,"t":"2026-09-22T18:00:00Z","v":2503,"vw":21.545146},{"c":21.52,"h":21.58,"l":21.52,"n":34,"o":21.555,"t":"2026-09-22T18:15:00Z","v":2283,"vw":21.557626},{"c":21.59,"h":21.59,"l":21.525,"n":23,"o":21.525,"t":"2026-09-22T18:30:00Z","v":7196,"vw":21.547206},{"c":21.5999,"h":21.61,"l":21.56,"n":35,"o":21.61,"t":"2026-09-22T18:45:00Z","v":4019,"vw":21.595454},{"c":21.59,"h":21.62,"l":21.59,"n":66,"o":21.6,"t":"2026-09-22T19:00:00Z","v":8364,"vw":21.608901},{"c":21.62,"h":21.62,"l":21.57,"n":57,"o":21.59,"t":"2026-09-22T19:15:00Z","v":7983,"vw":21.595894},{"c":21.52,"h":21.64,"l":21.52,"n":110,"o":21.615,"t":"2026-09-22T19:30:00Z","v":6919,"vw":21.602086},{"c":21.51,"h":21.615,"l":21.51,"n":311,"o":21.5883,"t":"2026-09-22T19:45:00Z","v":40998,"vw":21.55776},{"c":21.51,"h":21.51,"l":21.42,"n":117,"o":21.51,"t":"2026-09-22T20:00:00Z","v":6850,"vw":21.495915},{"c":21.5,"h":21.57,"l":21.5,"n":6,"o":21.57,"t":"2026-09-22T20:15:00Z","v":572,"vw":21.556},{"c":21.4591,"h":21.4591,"l":21.4591,"n":1,"o":21.4591,"t":"2026-09-22T20:30:00Z","v":210,"vw":21.4591},{"c":21.5,"h":21.51,"l":21.5,"n":11,"o":21.51,"t":"2026-09-22T20:45:00Z","v":654,"vw":21.502141},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-22T21:00:00Z","v":2500,"vw":21.55},{"c":21.47,"h":21.48,"l":21.47,"n":12,"o":21.48,"t":"2026-09-22T21:15:00Z","v":366,"vw":21.475},{"c":21.5,"h":21.5,"l":21.5,"n":11,"o":21.5,"t":"2026-09-22T21:30:00Z","v":358,"vw":21.5},{"c":21.52,"h":21.52,"l":21.52,"n":3,"o":21.52,"t":"2026-09-22T21:45:00Z","v":154,"vw":21.52},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-09-22T22:00:00Z","v":410,"vw":21.5},{"c":21.53,"h":21.53,"l":21.51,"n":6,"o":21.51,"t":"2026-09-22T22:15:00Z","v":308,"vw":21.521405},{"c":21.54,"h":21.59,"l":21.53,"n":58,"o":21.55,"t":"2026-09-22T22:30:00Z","v":27202,"vw":21.569141},{"c":21.52,"h":21.52,"l":21.52,"n":8,"o":21.52,"t":"2026-09-22T22:45:00Z","v":487,"vw":21.52},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-09-22T23:00:00Z","v":300,"vw":21.53},{"c":21.63,"h":21.63,"l":21.6,"n":2,"o":21.6,"t":"2026-09-22T23:15:00Z","v":600,"vw":21.605},{"c":21.58,"h":21.58,"l":21.57,"n":7,"o":21.57,"t":"2026-09-22T23:30:00Z","v":524,"vw":21.576605},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-22T23:45:00Z","v":100,"vw":21.55},{"c":21.5,"h":21.8759,"l":21.4,"n":611,"o":21.8759,"t":"2026-09-23T08:00:00Z","v":23673,"vw":21.639607},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-09-23T08:15:00Z","v":372,"vw":21.5},{"c":21.4533,"h":21.4533,"l":21.4533,"n":3,"o":21.4533,"t":"2026-09-23T08:30:00Z","v":190,"vw":21.4533},{"c":21.37,"h":21.45,"l":21.3,"n":172,"o":21.45,"t":"2026-09-23T08:45:00Z","v":5181,"vw":21.394062},{"c":21.45,"h":21.7387,"l":21.41,"n":8,"o":21.41,"t":"2026-09-23T09:00:00Z","v":1977,"vw":21.643084},{"c":21.4,"h":21.4,"l":21.37,"n":18,"o":21.4,"t":"2026-09-23T09:45:00Z","v":1677,"vw":21.397857},{"c":21.47,"h":21.47,"l":21.3843,"n":7,"o":21.3843,"t":"2026-09-23T10:00:00Z","v":468,"vw":21.435063},{"c":21.38,"h":21.48,"l":21.38,"n":18,"o":21.48,"t":"2026-09-23T10:15:00Z","v":2242,"vw":21.4101},{"c":21.41,"h":21.41,"l":21.4,"n":16,"o":21.4,"t":"2026-09-23T10:30:00Z","v":996,"vw":21.402759},{"c":21.39,"h":21.41,"l":21.35,"n":34,"o":21.3843,"t":"2026-09-23T11:00:00Z","v":11386,"vw":21.380192},{"c":21.3797,"h":21.3797,"l":21.3797,"n":16,"o":21.3797,"t":"2026-09-23T11:15:00Z","v":199,"vw":21.3797},{"c":21.3,"h":21.3,"l":21.29,"n":53,"o":21.3,"t":"2026-09-23T11:30:00Z","v":783,"vw":21.294615},{"c":21.49,"h":21.49,"l":21.25,"n":50,"o":21.26,"t":"2026-09-23T11:45:00Z","v":7265,"vw":21.302513},{"c":21.2551,"h":21.3,"l":21.2551,"n":17,"o":21.3,"t":"2026-09-23T12:00:00Z","v":4122,"vw":21.282104},{"c":21.42,"h":21.42,"l":21.23,"n":280,"o":21.23,"t":"2026-09-23T12:15:00Z","v":8282,"vw":21.253764},{"c":21.2442,"h":21.3,"l":21.2442,"n":7,"o":21.3,"t":"2026-09-23T12:45:00Z","v":509,"vw":21.257573},{"c":21.27,"h":21.27,"l":21.27,"n":12,"o":21.27,"t":"2026-09-23T13:00:00Z","v":1481,"vw":21.27},{"c":21.23,"h":21.33,"l":21.23,"n":217,"o":21.33,"t":"2026-09-23T13:15:00Z","v":6550,"vw":21.29205},{"c":21.78,"h":21.8,"l":21.25,"n":1134,"o":21.25,"t":"2026-09-23T13:30:00Z","v":98673,"vw":21.552856},{"c":21.63,"h":21.81,"l":21.52,"n":360,"o":21.77,"t":"2026-09-23T13:45:00Z","v":21010,"vw":21.679278},{"c":21.37,"h":21.69,"l":21.26,"n":610,"o":21.63,"t":"2026-09-23T14:00:00Z","v":60213,"vw":21.413221},{"c":21.13,"h":21.369,"l":21.1115,"n":674,"o":21.369,"t":"2026-09-23T14:15:00Z","v":24282,"vw":21.242352},{"c":21.265,"h":21.315,"l":21.0999,"n":323,"o":21.13,"t":"2026-09-23T14:30:00Z","v":13847,"vw":21.235258},{"c":21.375,"h":21.375,"l":21.21,"n":233,"o":21.2999,"t":"2026-09-23T14:45:00Z","v":12519,"vw":21.317944},{"c":21.39,"h":21.45,"l":21.36,"n":169,"o":21.36,"t":"2026-09-23T15:00:00Z","v":11688,"vw":21.414952},{"c":21.45,"h":21.4723,"l":21.3892,"n":124,"o":21.39,"t":"2026-09-23T15:15:00Z","v":8246,"vw":21.425798},{"c":21.42,"h":21.48,"l":21.411,"n":103,"o":21.45,"t":"2026-09-23T15:30:00Z","v":6244,"vw":21.437628},{"c":21.38,"h":21.45,"l":21.3596,"n":138,"o":21.4499,"t":"2026-09-23T15:45:00Z","v":17062,"vw":21.387821},{"c":21.42,"h":21.42,"l":21.3,"n":137,"o":21.37,"t":"2026-09-23T16:00:00Z","v":12025,"vw":21.361755},{"c":21.39,"h":21.42,"l":21.39,"n":43,"o":21.405,"t":"2026-09-23T16:15:00Z","v":4124,"vw":21.393205},{"c":21.36,"h":21.4295,"l":21.36,"n":43,"o":21.42,"t":"2026-09-23T16:30:00Z","v":10438,"vw":21.397132},{"c":21.38,"h":21.4,"l":21.34,"n":51,"o":21.385,"t":"2026-09-23T16:45:00Z","v":9547,"vw":21.372169},{"c":21.34,"h":21.35,"l":21.325,"n":25,"o":21.35,"t":"2026-09-23T17:00:00Z","v":986,"vw":21.340014},{"c":21.37,"h":21.43,"l":21.3651,"n":56,"o":21.3651,"t":"2026-09-23T17:15:00Z","v":13461,"vw":21.405525},{"c":21.3851,"h":21.3851,"l":21.29,"n":111,"o":21.33,"t":"2026-09-23T17:30:00Z","v":9732,"vw":21.342203},{"c":21.37,"h":21.395,"l":21.37,"n":39,"o":21.39,"t":"2026-09-23T17:45:00Z","v":6047,"vw":21.378317},{"c":21.335,"h":21.37,"l":21.335,"n":73,"o":21.36,"t":"2026-09-23T18:00:00Z","v":6044,"vw":21.350803},{"c":21.33,"h":21.345,"l":21.32,"n":45,"o":21.335,"t":"2026-09-23T18:15:00Z","v":5902,"vw":21.330039},{"c":21.305,"h":21.32,"l":21.285,"n":38,"o":21.32,"t":"2026-09-23T18:30:00Z","v":3239,"vw":21.308836},{"c":21.3197,"h":21.3451,"l":21.3197,"n":22,"o":21.34,"t":"2026-09-23T18:45:00Z","v":1073,"vw":21.329891},{"c":21.28,"h":21.32,"l":21.28,"n":69,"o":21.31,"t":"2026-09-23T19:00:00Z","v":8178,"vw":21.307006},{"c":21.3,"h":21.3293,"l":21.27,"n":89,"o":21.305,"t":"2026-09-23T19:15:00Z","v":11022,"vw":21.298886},{"c":21.29,"h":21.3153,"l":21.27,"n":89,"o":21.3,"t":"2026-09-23T19:30:00Z","v":6839,"vw":21.29664},{"c":21.29,"h":21.31,"l":21.2,"n":541,"o":21.28,"t":"2026-09-23T19:45:00Z","v":179330,"vw":21.255329},{"c":21.26,"h":21.29,"l":21.24,"n":69,"o":21.29,"t":"2026-09-23T20:00:00Z","v":7881,"vw":21.277688},{"c":21.27,"h":21.31,"l":21.26,"n":110,"o":21.27,"t":"2026-09-23T20:15:00Z","v":11261,"vw":21.285322},{"c":21.41,"h":21.41,"l":21.26,"n":10,"o":21.3,"t":"2026-09-23T20:30:00Z","v":946,"vw":21.294483},{"c":21.33,"h":21.33,"l":21.32,"n":4,"o":21.32,"t":"2026-09-23T20:45:00Z","v":290,"vw":21.325},{"c":21.298,"h":21.37,"l":21.298,"n":140,"o":21.37,"t":"2026-09-23T21:15:00Z","v":7910,"vw":21.323451},{"c":21.3,"h":21.3,"l":21.3,"n":6,"o":21.3,"t":"2026-09-23T21:30:00Z","v":502,"vw":21.3},{"c":21.38,"h":21.38,"l":21.38,"n":5,"o":21.38,"t":"2026-09-23T22:30:00Z","v":500,"vw":21.38},{"c":21.39,"h":21.39,"l":21.39,"n":3,"o":21.39,"t":"2026-09-23T23:00:00Z","v":304,"vw":21.39},{"c":21.39,"h":21.3994,"l":21.39,"n":2,"o":21.3994,"t":"2026-09-23T23:15:00Z","v":200,"vw":21.3947},{"c":21.41,"h":21.41,"l":21.4,"n":4,"o":21.4,"t":"2026-09-23T23:30:00Z","v":3000,"vw":21.408336},{"c":21.37,"h":21.41,"l":21.35,"n":14,"o":21.36,"t":"2026-09-23T23:45:00Z","v":1008,"vw":21.368214},{"c":20.95,"h":21.03,"l":20.84,"n":188,"o":20.84,"t":"2026-09-24T08:00:00Z","v":9796,"vw":20.903451},{"c":20.76,"h":20.8,"l":20.76,"n":16,"o":20.8,"t":"2026-09-24T08:30:00Z","v":709,"vw":20.780561},{"c":20.7,"h":20.73,"l":20.7,"n":28,"o":20.73,"t":"2026-09-24T08:45:00Z","v":812,"vw":20.706},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-09-24T09:00:00Z","v":100,"vw":20.75},{"c":20.82,"h":20.82,"l":20.82,"n":2,"o":20.82,"t":"2026-09-24T10:30:00Z","v":639,"vw":20.82},{"c":20.81,"h":20.9385,"l":20.81,"n":27,"o":20.9385,"t":"2026-09-24T11:00:00Z","v":1424,"vw":20.888527},{"c":20.8,"h":20.83,"l":20.8,"n":24,"o":20.81,"t":"2026-09-24T11:15:00Z","v":4603,"vw":20.810892},{"c":20.8559,"h":20.8559,"l":20.78,"n":23,"o":20.78,"t":"2026-09-24T11:30:00Z","v":3294,"vw":20.791325},{"c":20.73,"h":20.8,"l":20.73,"n":16,"o":20.775,"t":"2026-09-24T11:45:00Z","v":3341,"vw":20.750553},{"c":20.74,"h":20.81,"l":20.74,"n":31,"o":20.81,"t":"2026-09-24T12:00:00Z","v":3650,"vw":20.757922},{"c":20.7909,"h":20.7909,"l":20.7441,"n":4,"o":20.7441,"t":"2026-09-24T12:15:00Z","v":1613,"vw":20.781749},{"c":20.85,"h":20.85,"l":20.79,"n":37,"o":20.799,"t":"2026-09-24T12:30:00Z","v":1856,"vw":20.8065},{"c":20.91,"h":20.91,"l":20.89,"n":9,"o":20.89,"t":"2026-09-24T13:15:00Z","v":1069,"vw":20.901463},{"c":20.8699,"h":21.36,"l":20.79,"n":1326,"o":20.87,"t":"2026-09-24T13:30:00Z","v":108392,"vw":21.053417},{"c":20.76,"h":20.87,"l":20.6517,"n":571,"o":20.87,"t":"2026-09-24T13:45:00Z","v":33510,"vw":20.751223},{"c":20.81,"h":20.845,"l":20.745,"n":323,"o":20.845,"t":"2026-09-24T14:00:00Z","v":33532,"vw":20.784889},{"c":21.06,"h":21.06,"l":20.8,"n":178,"o":20.8,"t":"2026-09-24T14:15:00Z","v":10183,"vw":20.909714},{"c":21.075,"h":21.21,"l":21.035,"n":385,"o":21.05,"t":"2026-09-24T14:30:00Z","v":39631,"vw":21.138591},{"c":20.81,"h":21.09,"l":20.78,"n":493,"o":21.09,"t":"2026-09-24T14:45:00Z","v":68996,"vw":20.928405},{"c":20.78,"h":20.815,"l":20.75,"n":173,"o":20.79,"t":"2026-09-24T15:00:00Z","v":8585,"vw":20.772752},{"c":20.79,"h":20.85,"l":20.79,"n":150,"o":20.85,"t":"2026-09-24T15:15:00Z","v":7740,"vw":20.832754},{"c":20.89,"h":20.89,"l":20.82,"n":93,"o":20.82,"t":"2026-09-24T15:30:00Z","v":7508,"vw":20.846748},{"c":20.9,"h":20.94,"l":20.89,"n":154,"o":20.91,"t":"2026-09-24T15:45:00Z","v":14380,"vw":20.911074},{"c":20.86,"h":20.89,"l":20.8028,"n":77,"o":20.89,"t":"2026-09-24T16:00:00Z","v":6843,"vw":20.849486},{"c":21.18,"h":21.2,"l":20.8892,"n":350,"o":20.89,"t":"2026-09-24T16:15:00Z","v":38933,"vw":21.062157},{"c":21.0242,"h":21.1879,"l":21.0242,"n":256,"o":21.17,"t":"2026-09-24T16:30:00Z","v":31159,"vw":21.084103},{"c":21,"h":21.07,"l":20.99,"n":104,"o":21.03,"t":"2026-09-24T16:45:00Z","v":9535,"vw":21.035052},{"c":21.03,"h":21.05,"l":20.99,"n":68,"o":21.01,"t":"2026-09-24T17:00:00Z","v":5948,"vw":21.015239},{"c":21.02,"h":21.05,"l":20.99,"n":130,"o":21.03,"t":"2026-09-24T17:15:00Z","v":10760,"vw":21.016702},{"c":20.98,"h":21.041,"l":20.98,"n":76,"o":21.04,"t":"2026-09-24T17:30:00Z","v":10286,"vw":21.013268},{"c":21.01,"h":21.01,"l":20.95,"n":167,"o":21.0079,"t":"2026-09-24T17:45:00Z","v":17253,"vw":20.979049},{"c":21.03,"h":21.03,"l":20.96,"n":159,"o":21,"t":"2026-09-24T18:00:00Z","v":19274,"vw":20.993055},{"c":21.0698,"h":21.0698,"l":21,"n":96,"o":21.03,"t":"2026-09-24T18:15:00Z","v":10260,"vw":21.041272},{"c":21.06,"h":21.12,"l":20.99,"n":281,"o":21.08,"t":"2026-09-24T18:30:00Z","v":28021,"vw":21.054882},{"c":21.07,"h":21.07,"l":21.01,"n":85,"o":21.06,"t":"2026-09-24T18:45:00Z","v":8094,"vw":21.052404},{"c":21.09,"h":21.12,"l":21.06,"n":130,"o":21.07,"t":"2026-09-24T19:00:00Z","v":12939,"vw":21.095324},{"c":21.12,"h":21.16,"l":21.06,"n":72,"o":21.11,"t":"2026-09-24T19:15:00Z","v":6558,"vw":21.096407},{"c":21.08,"h":21.09,"l":21.05,"n":41,"o":21.05,"t":"2026-09-24T19:30:00Z","v":4244,"vw":21.065855},{"c":21.115,"h":21.16,"l":21.09,"n":239,"o":21.09,"t":"2026-09-24T19:45:00Z","v":25232,"vw":21.119657},{"c":21.0398,"h":21.08,"l":21.0398,"n":9,"o":21.08,"t":"2026-09-24T20:00:00Z","v":2214,"vw":21.074536},{"c":21.05,"h":21.05,"l":21.05,"n":4,"o":21.05,"t":"2026-09-24T20:15:00Z","v":392,"vw":21.05},{"c":21.099,"h":21.1,"l":21.06,"n":18,"o":21.09,"t":"2026-09-24T20:30:00Z","v":2155,"vw":21.094211},{"c":21.11,"h":21.11,"l":21.039,"n":9,"o":21.039,"t":"2026-09-24T20:45:00Z","v":1772,"vw":21.065514},{"c":21.15,"h":21.15,"l":21.14,"n":19,"o":21.14,"t":"2026-09-24T21:00:00Z","v":990,"vw":21.147573},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-09-24T21:45:00Z","v":100,"vw":21.03},{"c":21.07,"h":21.07,"l":21.07,"n":3,"o":21.07,"t":"2026-09-24T22:30:00Z","v":141,"vw":21.07},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-09-24T22:45:00Z","v":200,"vw":21.07},{"c":21.05,"h":21.06,"l":20.98,"n":242,"o":21.03,"t":"2026-09-25T08:00:00Z","v":5954,"vw":21.023004},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-09-25T08:45:00Z","v":139,"vw":21.1},{"c":21.17,"h":21.17,"l":21.15,"n":5,"o":21.15,"t":"2026-09-25T09:00:00Z","v":410,"vw":21.160531},{"c":21.19,"h":21.19,"l":21.15,"n":5,"o":21.15,"t":"2026-09-25T09:15:00Z","v":770,"vw":21.158667},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-09-25T09:45:00Z","v":100,"vw":21.14},{"c":21.13,"h":21.14,"l":21.11,"n":10,"o":21.14,"t":"2026-09-25T10:15:00Z","v":828,"vw":21.127964},{"c":21.2,"h":21.2,"l":21.14,"n":19,"o":21.14,"t":"2026-09-25T11:00:00Z","v":711,"vw":21.156264},{"c":21.2846,"h":21.2846,"l":21.2846,"n":5,"o":21.2846,"t":"2026-09-25T11:15:00Z","v":136,"vw":21.2846},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-09-25T11:30:00Z","v":102,"vw":21.29},{"c":21.22,"h":21.28,"l":21.2,"n":35,"o":21.28,"t":"2026-09-25T11:45:00Z","v":2102,"vw":21.233732},{"c":21.21,"h":21.21,"l":21.21,"n":4,"o":21.21,"t":"2026-09-25T12:00:00Z","v":317,"vw":21.21},{"c":21.2069,"h":21.2069,"l":21.0842,"n":68,"o":21.17,"t":"2026-09-25T12:15:00Z","v":2899,"vw":21.1428},{"c":21.2072,"h":21.23,"l":21.2072,"n":3,"o":21.23,"t":"2026-09-25T12:30:00Z","v":722,"vw":21.212648},{"c":21.23,"h":21.23,"l":21.23,"n":22,"o":21.23,"t":"2026-09-25T12:45:00Z","v":409,"vw":21.23},{"c":21.14,"h":21.19,"l":21.14,"n":28,"o":21.19,"t":"2026-09-25T13:15:00Z","v":1957,"vw":21.160627},{"c":20.88,"h":21.15,"l":20.87,"n":1241,"o":21.14,"t":"2026-09-25T13:30:00Z","v":82127,"vw":21.006851},{"c":20.77,"h":20.9,"l":20.75,"n":539,"o":20.89,"t":"2026-09-25T13:45:00Z","v":23640,"vw":20.812472},{"c":20.72,"h":20.805,"l":20.65,"n":480,"o":20.75,"t":"2026-09-25T14:00:00Z","v":42023,"vw":20.717645},{"c":20.715,"h":20.7791,"l":20.64,"n":319,"o":20.68,"t":"2026-09-25T14:15:00Z","v":24576,"vw":20.704883},{"c":20.68,"h":20.8,"l":20.67,"n":227,"o":20.7,"t":"2026-09-25T14:30:00Z","v":12098,"vw":20.741634},{"c":20.8,"h":20.8,"l":20.66,"n":312,"o":20.69,"t":"2026-09-25T14:45:00Z","v":15005,"vw":20.708031},{"c":20.86,"h":20.86,"l":20.79,"n":108,"o":20.79,"t":"2026-09-25T15:00:00Z","v":3706,"vw":20.809272},{"c":20.73,"h":20.85,"l":20.73,"n":190,"o":20.84,"t":"2026-09-25T15:15:00Z","v":11946,"vw":20.793284},{"c":20.665,"h":20.79,"l":20.66,"n":222,"o":20.765,"t":"2026-09-25T15:30:00Z","v":14205,"vw":20.721623},{"c":20.79,"h":20.79,"l":20.605,"n":187,"o":20.65,"t":"2026-09-25T15:45:00Z","v":9482,"vw":20.657365},{"c":20.85,"h":20.85,"l":20.77,"n":168,"o":20.7995,"t":"2026-09-25T16:00:00Z","v":18013,"vw":20.815399},{"c":20.83,"h":20.87,"l":20.79,"n":196,"o":20.85,"t":"2026-09-25T16:15:00Z","v":14901,"vw":20.836927},{"c":20.77,"h":20.84,"l":20.74,"n":202,"o":20.84,"t":"2026-09-25T16:30:00Z","v":18349,"vw":20.78178},{"c":20.76,"h":20.78,"l":20.74,"n":64,"o":20.75,"t":"2026-09-25T16:45:00Z","v":4780,"vw":20.757522},{"c":20.83,"h":20.83,"l":20.76,"n":57,"o":20.76,"t":"2026-09-25T17:00:00Z","v":7965,"vw":20.78768},{"c":20.8,"h":20.85,"l":20.8,"n":50,"o":20.85,"t":"2026-09-25T17:15:00Z","v":7634,"vw":20.808263},{"c":20.89,"h":20.89,"l":20.82,"n":37,"o":20.82,"t":"2026-09-25T17:30:00Z","v":1430,"vw":20.863682},{"c":20.8,"h":20.83,"l":20.78,"n":60,"o":20.825,"t":"2026-09-25T17:45:00Z","v":10305,"vw":20.805729},{"c":20.75,"h":20.7518,"l":20.75,"n":6,"o":20.7518,"t":"2026-09-25T18:00:00Z","v":546,"vw":20.7504},{"c":20.81,"h":20.84,"l":20.78,"n":63,"o":20.79,"t":"2026-09-25T18:15:00Z","v":5368,"vw":20.799752},{"c":20.82,"h":20.85,"l":20.81,"n":61,"o":20.82,"t":"2026-09-25T18:30:00Z","v":3495,"vw":20.826335},{"c":20.84,"h":20.84,"l":20.8,"n":32,"o":20.805,"t":"2026-09-25T18:45:00Z","v":2969,"vw":20.817153},{"c":20.8677,"h":20.8799,"l":20.805,"n":95,"o":20.82,"t":"2026-09-25T19:00:00Z","v":7160,"vw":20.853437},{"c":20.85,"h":20.9,"l":20.835,"n":185,"o":20.865,"t":"2026-09-25T19:15:00Z","v":80483,"vw":20.884516},{"c":20.8,"h":20.85,"l":20.77,"n":242,"o":20.85,"t":"2026-09-25T19:30:00Z","v":20784,"vw":20.8135},{"c":20.8,"h":20.85,"l":20.78,"n":198,"o":20.815,"t":"2026-09-25T19:45:00Z","v":94630,"vw":20.817792},{"c":20.8522,"h":20.8522,"l":20.8,"n":8,"o":20.8,"t":"2026-09-25T20:00:00Z","v":2930,"vw":20.817864},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-09-25T21:45:00Z","v":250,"vw":20.87},{"c":20.9366,"h":20.9366,"l":20.9366,"n":3,"o":20.9366,"t":"2026-09-25T22:30:00Z","v":172,"vw":20.9366},{"c":20.9406,"h":20.9406,"l":20.9406,"n":1,"o":20.9406,"t":"2026-09-25T23:00:00Z","v":404,"vw":20.9406},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-09-25T23:45:00Z","v":600,"vw":20.9},{"c":20.44,"h":20.59,"l":20.42,"n":586,"o":20.57,"t":"2026-09-28T08:00:00Z","v":7487,"vw":20.497836},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-09-28T08:15:00Z","v":602,"vw":20.45},{"c":20.526,"h":20.526,"l":20.526,"n":1,"o":20.526,"t":"2026-09-28T08:30:00Z","v":500,"vw":20.526},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-09-28T08:45:00Z","v":551,"vw":20.45},{"c":20.35,"h":20.4,"l":20.34,"n":35,"o":20.4,"t":"2026-09-28T09:00:00Z","v":1231,"vw":20.363363},{"c":20.35,"h":20.36,"l":20.35,"n":40,"o":20.35,"t":"2026-09-28T09:30:00Z","v":1612,"vw":20.350756},{"c":20.3876,"h":20.3876,"l":20.3876,"n":3,"o":20.3876,"t":"2026-09-28T10:00:00Z","v":109,"vw":20.3876},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-28T10:15:00Z","v":120,"vw":20.4},{"c":20.5,"h":20.5,"l":20.4263,"n":9,"o":20.4263,"t":"2026-09-28T10:45:00Z","v":469,"vw":20.452907},{"c":20.63,"h":20.63,"l":20.53,"n":19,"o":20.53,"t":"2026-09-28T11:00:00Z","v":1015,"vw":20.547882},{"c":20.5,"h":20.58,"l":20.5,"n":6,"o":20.58,"t":"2026-09-28T11:15:00Z","v":617,"vw":20.514426},{"c":20.9459,"h":20.9459,"l":20.62,"n":56,"o":20.62,"t":"2026-09-28T11:30:00Z","v":14042,"vw":20.71102},{"c":20.61,"h":20.72,"l":20.61,"n":28,"o":20.7,"t":"2026-09-28T11:45:00Z","v":10271,"vw":20.622529},{"c":20.87,"h":20.87,"l":20.83,"n":13,"o":20.83,"t":"2026-09-28T12:00:00Z","v":1029,"vw":20.840223},{"c":20.83,"h":20.83,"l":20.83,"n":5,"o":20.83,"t":"2026-09-28T12:15:00Z","v":243,"vw":20.83},{"c":20.82,"h":20.83,"l":20.82,"n":17,"o":20.825,"t":"2026-09-28T12:30:00Z","v":1014,"vw":20.825},{"c":20.9,"h":20.9,"l":20.886,"n":9,"o":20.886,"t":"2026-09-28T12:45:00Z","v":1214,"vw":20.892539},{"c":20.6,"h":20.82,"l":20.6,"n":11,"o":20.82,"t":"2026-09-28T13:00:00Z","v":232,"vw":20.71},{"c":20.8,"h":20.82,"l":20.72,"n":35,"o":20.72,"t":"2026-09-28T13:15:00Z","v":1243,"vw":20.763334},{"c":21,"h":21.14,"l":20.64,"n":1189,"o":20.88,"t":"2026-09-28T13:30:00Z","v":84941,"vw":20.854946},{"c":20.9,"h":21.036,"l":20.69,"n":415,"o":20.99,"t":"2026-09-28T13:45:00Z","v":37050,"vw":20.832729},{"c":20.81,"h":20.9866,"l":20.79,"n":424,"o":20.91,"t":"2026-09-28T14:00:00Z","v":43059,"vw":20.871976},{"c":20.7,"h":20.82,"l":20.7,"n":411,"o":20.8,"t":"2026-09-28T14:15:00Z","v":33928,"vw":20.769009},{"c":20.54,"h":20.7,"l":20.54,"n":555,"o":20.67,"t":"2026-09-28T14:30:00Z","v":82926,"vw":20.647128},{"c":20.58,"h":20.65,"l":20.51,"n":526,"o":20.54,"t":"2026-09-28T14:45:00Z","v":51398,"vw":20.565816},{"c":20.51,"h":20.6,"l":20.49,"n":2764,"o":20.575,"t":"2026-09-28T15:00:00Z","v":290881,"vw":20.529466},{"c":20.5555,"h":20.565,"l":20.48,"n":376,"o":20.51,"t":"2026-09-28T15:15:00Z","v":30055,"vw":20.503965},{"c":20.53,"h":20.565,"l":20.51,"n":191,"o":20.56,"t":"2026-09-28T15:30:00Z","v":11931,"vw":20.538486},{"c":20.58,"h":20.59,"l":20.51,"n":61,"o":20.51,"t":"2026-09-28T15:45:00Z","v":2689,"vw":20.549575},{"c":20.55,"h":20.5791,"l":20.55,"n":50,"o":20.57,"t":"2026-09-28T16:00:00Z","v":1693,"vw":20.564658},{"c":20.85,"h":20.89,"l":20.555,"n":222,"o":20.555,"t":"2026-09-28T16:15:00Z","v":22595,"vw":20.74576},{"c":20.631,"h":20.84,"l":20.631,"n":194,"o":20.84,"t":"2026-09-28T16:30:00Z","v":26999,"vw":20.734961},{"c":20.68,"h":20.68,"l":20.62,"n":76,"o":20.66,"t":"2026-09-28T16:45:00Z","v":6034,"vw":20.643891},{"c":20.825,"h":20.825,"l":20.6243,"n":140,"o":20.67,"t":"2026-09-28T17:00:00Z","v":15532,"vw":20.69555},{"c":20.74,"h":20.87,"l":20.735,"n":114,"o":20.85,"t":"2026-09-28T17:15:00Z","v":15918,"vw":20.807537},{"c":20.77,"h":20.78,"l":20.7,"n":39,"o":20.75,"t":"2026-09-28T17:30:00Z","v":1683,"vw":20.734499},{"c":20.75,"h":20.79,"l":20.715,"n":70,"o":20.79,"t":"2026-09-28T17:45:00Z","v":4398,"vw":20.738347},{"c":20.71,"h":20.77,"l":20.71,"n":32,"o":20.75,"t":"2026-09-28T18:00:00Z","v":2147,"vw":20.73798},{"c":20.74,"h":20.748,"l":20.71,"n":45,"o":20.72,"t":"2026-09-28T18:15:00Z","v":4930,"vw":20.728474},{"c":20.67,"h":20.7399,"l":20.67,"n":29,"o":20.7399,"t":"2026-09-28T18:30:00Z","v":2336,"vw":20.689928},{"c":20.74,"h":20.7483,"l":20.675,"n":77,"o":20.675,"t":"2026-09-28T18:45:00Z","v":9543,"vw":20.726731},{"c":20.64,"h":20.74,"l":20.62,"n":104,"o":20.74,"t":"2026-09-28T19:00:00Z","v":9613,"vw":20.654868},{"c":20.615,"h":20.63,"l":20.61,"n":66,"o":20.62,"t":"2026-09-28T19:15:00Z","v":11724,"vw":20.616396},{"c":20.56,"h":20.65,"l":20.56,"n":130,"o":20.6,"t":"2026-09-28T19:30:00Z","v":15807,"vw":20.600785},{"c":20.53,"h":20.6077,"l":20.52,"n":212,"o":20.58,"t":"2026-09-28T19:45:00Z","v":26120,"vw":20.558184},{"c":20.51,"h":20.51,"l":20.49,"n":115,"o":20.51,"t":"2026-09-28T20:00:00Z","v":5425,"vw":20.50787},{"c":20.5189,"h":20.5572,"l":20.5189,"n":5,"o":20.5572,"t":"2026-09-28T20:30:00Z","v":819,"vw":20.533133},{"c":20.55,"h":20.73,"l":20.54,"n":67,"o":20.56,"t":"2026-09-28T20:45:00Z","v":4037,"vw":20.656375},{"c":20.8011,"h":20.8011,"l":20.56,"n":16,"o":20.56,"t":"2026-09-28T21:00:00Z","v":597,"vw":20.718532},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-28T21:30:00Z","v":100,"vw":20.51},{"c":20.68,"h":20.68,"l":20.55,"n":5,"o":20.55,"t":"2026-09-28T21:45:00Z","v":359,"vw":20.618095},{"c":20.5034,"h":20.56,"l":20.5034,"n":38,"o":20.56,"t":"2026-09-28T22:00:00Z","v":2438,"vw":20.506409},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-09-28T22:30:00Z","v":101,"vw":20.79},{"c":20.7453,"h":20.7453,"l":20.7453,"n":2,"o":20.7453,"t":"2026-09-28T23:00:00Z","v":121,"vw":20.7453},{"c":20.6601,"h":20.6601,"l":20.6601,"n":1,"o":20.6601,"t":"2026-09-28T23:30:00Z","v":100,"vw":20.6601},{"c":20.8,"h":20.8,"l":20.48,"n":264,"o":20.75,"t":"2026-09-29T08:00:00Z","v":8760,"vw":20.709565},{"c":20.76,"h":20.76,"l":20.76,"n":5,"o":20.76,"t":"2026-09-29T08:45:00Z","v":248,"vw":20.76},{"c":20.7636,"h":20.7636,"l":20.7636,"n":2,"o":20.7636,"t":"2026-09-29T11:00:00Z","v":251,"vw":20.7636},{"c":20.83,"h":20.83,"l":20.83,"n":2,"o":20.83,"t":"2026-09-29T11:15:00Z","v":101,"vw":20.83},{"c":20.84,"h":20.86,"l":20.84,"n":10,"o":20.86,"t":"2026-09-29T11:30:00Z","v":400,"vw":20.85},{"c":20.91,"h":20.91,"l":20.78,"n":25,"o":20.78,"t":"2026-09-29T11:45:00Z","v":2907,"vw":20.816892},{"c":20.9,"h":20.9,"l":20.85,"n":26,"o":20.85,"t":"2026-09-29T12:00:00Z","v":10517,"vw":20.899519},{"c":20.84,"h":20.9,"l":20.84,"n":6,"o":20.9,"t":"2026-09-29T12:15:00Z","v":1187,"vw":20.887535},{"c":20.9,"h":20.9,"l":20.88,"n":20,"o":20.88,"t":"2026-09-29T12:30:00Z","v":3625,"vw":20.899112},{"c":20.9,"h":20.9,"l":20.9,"n":26,"o":20.9,"t":"2026-09-29T12:45:00Z","v":23164,"vw":20.9},{"c":20.93,"h":20.93,"l":20.8246,"n":24,"o":20.88,"t":"2026-09-29T13:00:00Z","v":1560,"vw":20.896313},{"c":20.98,"h":20.99,"l":20.94,"n":36,"o":20.94,"t":"2026-09-29T13:15:00Z","v":5078,"vw":20.947921},{"c":20.6929,"h":21.06,"l":20.58,"n":1276,"o":20.98,"t":"2026-09-29T13:30:00Z","v":120714,"vw":20.734016},{"c":20.62,"h":20.7,"l":20.6,"n":382,"o":20.69,"t":"2026-09-29T13:45:00Z","v":37740,"vw":20.649396},{"c":20.69,"h":20.73,"l":20.56,"n":446,"o":20.62,"t":"2026-09-29T14:00:00Z","v":70590,"vw":20.634433},{"c":20.7,"h":20.76,"l":20.65,"n":383,"o":20.67,"t":"2026-09-29T14:15:00Z","v":37254,"vw":20.696491},{"c":20.67,"h":20.72,"l":20.63,"n":667,"o":20.7,"t":"2026-09-29T14:30:00Z","v":81329,"vw":20.660998},{"c":20.61,"h":20.68,"l":20.56,"n":254,"o":20.67,"t":"2026-09-29T14:45:00Z","v":28251,"vw":20.598821},{"c":20.54,"h":20.6,"l":20.47,"n":676,"o":20.6,"t":"2026-09-29T15:00:00Z","v":52862,"vw":20.528319},{"c":20.48,"h":20.6,"l":20.45,"n":313,"o":20.55,"t":"2026-09-29T15:15:00Z","v":25388,"vw":20.52342},{"c":20.46,"h":20.51,"l":20.45,"n":210,"o":20.48,"t":"2026-09-29T15:30:00Z","v":13307,"vw":20.488895},{"c":20.43,"h":20.48,"l":20.4,"n":388,"o":20.47,"t":"2026-09-29T15:45:00Z","v":33225,"vw":20.439956},{"c":20.37,"h":20.43,"l":20.35,"n":357,"o":20.42,"t":"2026-09-29T16:00:00Z","v":34632,"vw":20.387288},{"c":20.415,"h":20.43,"l":20.37,"n":194,"o":20.37,"t":"2026-09-29T16:15:00Z","v":16418,"vw":20.396496},{"c":20.38,"h":20.43,"l":20.37,"n":300,"o":20.41,"t":"2026-09-29T16:30:00Z","v":31675,"vw":20.403569},{"c":20.39,"h":20.42,"l":20.35,"n":84,"o":20.38,"t":"2026-09-29T16:45:00Z","v":11367,"vw":20.379424},{"c":20.4001,"h":20.45,"l":20.4001,"n":59,"o":20.45,"t":"2026-09-29T17:00:00Z","v":9169,"vw":20.414338},{"c":20.35,"h":20.4,"l":20.35,"n":65,"o":20.4,"t":"2026-09-29T17:15:00Z","v":5724,"vw":20.379075},{"c":20.31,"h":20.34,"l":20.29,"n":181,"o":20.34,"t":"2026-09-29T17:30:00Z","v":9906,"vw":20.314478},{"c":20.23,"h":20.33,"l":20.23,"n":147,"o":20.33,"t":"2026-09-29T17:45:00Z","v":13818,"vw":20.260031},{"c":20.35,"h":20.35,"l":20.24,"n":210,"o":20.25,"t":"2026-09-29T18:00:00Z","v":20097,"vw":20.310462},{"c":20.31,"h":20.39,"l":20.31,"n":131,"o":20.359,"t":"2026-09-29T18:15:00Z","v":14819,"vw":20.349562},{"c":20.36,"h":20.4,"l":20.295,"n":267,"o":20.31,"t":"2026-09-29T18:30:00Z","v":33130,"vw":20.3422},{"c":20.365,"h":20.385,"l":20.36,"n":51,"o":20.36,"t":"2026-09-29T18:45:00Z","v":5388,"vw":20.366282},{"c":20.35,"h":20.37,"l":20.33,"n":105,"o":20.35,"t":"2026-09-29T19:00:00Z","v":8717,"vw":20.359265},{"c":20.2828,"h":20.35,"l":20.28,"n":232,"o":20.34,"t":"2026-09-29T19:15:00Z","v":21804,"vw":20.31761},{"c":20.26,"h":20.28,"l":20.22,"n":252,"o":20.26,"t":"2026-09-29T19:30:00Z","v":25017,"vw":20.255647},{"c":20.4,"h":20.41,"l":20.27,"n":461,"o":20.28,"t":"2026-09-29T19:45:00Z","v":51301,"vw":20.368771},{"c":20.39,"h":20.41,"l":20.39,"n":17,"o":20.41,"t":"2026-09-29T20:00:00Z","v":3409,"vw":20.405887},{"c":20.4,"h":20.4,"l":20.384,"n":10,"o":20.39,"t":"2026-09-29T20:15:00Z","v":554,"vw":20.3916},{"c":20.41,"h":20.41,"l":20.4,"n":10,"o":20.4,"t":"2026-09-29T20:30:00Z","v":818,"vw":20.405816},{"c":20.39,"h":20.39,"l":20.39,"n":3,"o":20.39,"t":"2026-09-29T21:00:00Z","v":273,"vw":20.39},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-09-29T22:00:00Z","v":186,"vw":20.43},{"c":20.45,"h":20.45,"l":20.45,"n":4,"o":20.45,"t":"2026-09-29T22:45:00Z","v":149,"vw":20.45},{"c":20.44,"h":20.44,"l":20.43,"n":15,"o":20.43,"t":"2026-09-29T23:00:00Z","v":1050,"vw":20.432933},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-29T23:15:00Z","v":249,"vw":20.38},{"c":20.5657,"h":20.5657,"l":20.5657,"n":1,"o":20.5657,"t":"2026-09-29T23:30:00Z","v":100,"vw":20.5657},{"c":20.36,"h":20.4,"l":20.32,"n":173,"o":20.33,"t":"2026-09-30T08:00:00Z","v":4571,"vw":20.359642},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-09-30T09:45:00Z","v":401,"vw":20.34},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-09-30T10:45:00Z","v":1599,"vw":20.57},{"c":20.5599,"h":20.58,"l":20.45,"n":10,"o":20.58,"t":"2026-09-30T11:00:00Z","v":1309,"vw":20.549787},{"c":20.57,"h":20.8997,"l":20.5136,"n":38,"o":20.56,"t":"2026-09-30T11:15:00Z","v":6467,"vw":20.592118},{"c":20.73,"h":20.84,"l":20.715,"n":55,"o":20.84,"t":"2026-09-30T11:30:00Z","v":17088,"vw":20.749844},{"c":20.69,"h":20.71,"l":20.69,"n":3,"o":20.71,"t":"2026-09-30T11:45:00Z","v":311,"vw":20.699369},{"c":20.6759,"h":20.6759,"l":20.6759,"n":1,"o":20.6759,"t":"2026-09-30T12:15:00Z","v":100,"vw":20.6759},{"c":20.88,"h":20.88,"l":20.65,"n":86,"o":20.65,"t":"2026-09-30T12:30:00Z","v":8288,"vw":20.72694},{"c":20.92,"h":20.92,"l":20.58,"n":21,"o":20.86,"t":"2026-09-30T12:45:00Z","v":1509,"vw":20.806647},{"c":20.92,"h":20.935,"l":20.87,"n":21,"o":20.89,"t":"2026-09-30T13:00:00Z","v":4077,"vw":20.915552},{"c":20.87,"h":20.87,"l":20.86,"n":27,"o":20.86,"t":"2026-09-30T13:15:00Z","v":1859,"vw":20.867365},{"c":20.25,"h":21.1428,"l":20.06,"n":2542,"o":20.87,"t":"2026-09-30T13:30:00Z","v":193828,"vw":20.383097},{"c":20.24,"h":20.3,"l":20.13,"n":762,"o":20.26,"t":"2026-09-30T13:45:00Z","v":66021,"vw":20.190883},{"c":20.16,"h":20.28,"l":20.1,"n":900,"o":20.275,"t":"2026-09-30T14:00:00Z","v":68652,"vw":20.169687},{"c":19.98,"h":20.2,"l":19.94,"n":1065,"o":20.12,"t":"2026-09-30T14:15:00Z","v":66069,"vw":20.06248},{"c":19.99,"h":20.04,"l":19.87,"n":1071,"o":19.98,"t":"2026-09-30T14:30:00Z","v":83323,"vw":19.964535},{"c":20.04,"h":20.07,"l":19.94,"n":723,"o":19.99,"t":"2026-09-30T14:45:00Z","v":59563,"vw":20.019892},{"c":20.0832,"h":20.135,"l":20.02,"n":260,"o":20.02,"t":"2026-09-30T15:00:00Z","v":22147,"vw":20.087426},{"c":20.0829,"h":20.0829,"l":20.035,"n":116,"o":20.055,"t":"2026-09-30T15:15:00Z","v":6284,"vw":20.05225},{"c":20.07,"h":20.14,"l":20.07,"n":156,"o":20.1,"t":"2026-09-30T15:30:00Z","v":7249,"vw":20.104286},{"c":20.07,"h":20.11,"l":20.0535,"n":93,"o":20.08,"t":"2026-09-30T15:45:00Z","v":4288,"vw":20.09117},{"c":20.17,"h":20.18,"l":20.08,"n":179,"o":20.09,"t":"2026-09-30T16:00:00Z","v":33210,"vw":20.152207},{"c":20.2,"h":20.23,"l":20.15,"n":103,"o":20.1651,"t":"2026-09-30T16:15:00Z","v":8040,"vw":20.175919},{"c":20.21,"h":20.21,"l":20.1719,"n":38,"o":20.19,"t":"2026-09-30T16:30:00Z","v":3042,"vw":20.189729},{"c":20.19,"h":20.21,"l":20.16,"n":81,"o":20.2,"t":"2026-09-30T16:45:00Z","v":7854,"vw":20.17823},{"c":20.15,"h":20.19,"l":20.15,"n":106,"o":20.185,"t":"2026-09-30T17:00:00Z","v":8475,"vw":20.158755},{"c":20.13,"h":20.16,"l":20.12,"n":37,"o":20.15,"t":"2026-09-30T17:15:00Z","v":3467,"vw":20.149769},{"c":20.11,"h":20.15,"l":20.11,"n":70,"o":20.15,"t":"2026-09-30T17:30:00Z","v":10630,"vw":20.122852},{"c":20.11,"h":20.14,"l":20.1,"n":202,"o":20.105,"t":"2026-09-30T17:45:00Z","v":21413,"vw":20.112852},{"c":20.11,"h":20.12,"l":20.08,"n":137,"o":20.11,"t":"2026-09-30T18:00:00Z","v":11726,"vw":20.099251},{"c":20.05,"h":20.12,"l":20.04,"n":85,"o":20.1097,"t":"2026-09-30T18:15:00Z","v":6988,"vw":20.071754},{"c":20.12,"h":20.12,"l":20.04,"n":235,"o":20.065,"t":"2026-09-30T18:30:00Z","v":27632,"vw":20.068801},{"c":20.21,"h":20.23,"l":20.1335,"n":83,"o":20.145,"t":"2026-09-30T18:45:00Z","v":12061,"vw":20.186329},{"c":20.15,"h":20.19,"l":20.15,"n":88,"o":20.19,"t":"2026-09-30T19:00:00Z","v":7224,"vw":20.169107},{"c":20.1,"h":20.16,"l":20.09,"n":173,"o":20.16,"t":"2026-09-30T19:15:00Z","v":24161,"vw":20.110687},{"c":20.2,"h":20.2,"l":20.0912,"n":154,"o":20.1,"t":"2026-09-30T19:30:00Z","v":13326,"vw":20.15372},{"c":20.07,"h":20.2,"l":20.07,"n":358,"o":20.19,"t":"2026-09-30T19:45:00Z","v":31600,"vw":20.148113},{"c":20.0303,"h":20.06,"l":20.0303,"n":13,"o":20.06,"t":"2026-09-30T20:00:00Z","v":4681,"vw":20.058793},{"c":20.16,"h":20.16,"l":20.12,"n":5,"o":20.12,"t":"2026-09-30T20:15:00Z","v":843,"vw":20.136219},{"c":20.1,"h":20.11,"l":20.1,"n":10,"o":20.11,"t":"2026-09-30T20:30:00Z","v":526,"vw":20.104366},{"c":20.1,"h":20.1,"l":20.0991,"n":14,"o":20.1,"t":"2026-09-30T21:15:00Z","v":789,"vw":20.099861},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-09-30T21:45:00Z","v":401,"vw":20.11},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-30T23:00:00Z","v":532,"vw":20.1},{"c":20.09,"h":20.09,"l":20.09,"n":3,"o":20.09,"t":"2026-09-30T23:45:00Z","v":249,"vw":20.09},{"c":19.8,"h":20.11,"l":19.8,"n":499,"o":19.972,"t":"2026-10-01T08:00:00Z","v":12114,"vw":19.999048},{"c":19.8,"h":19.8,"l":19.75,"n":168,"o":19.79,"t":"2026-10-01T08:30:00Z","v":8122,"vw":19.780518},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-01T08:45:00Z","v":111,"vw":19.92},{"c":19.92,"h":19.92,"l":19.91,"n":3,"o":19.91,"t":"2026-10-01T09:00:00Z","v":242,"vw":19.914464},{"c":19.98,"h":19.99,"l":19.98,"n":5,"o":19.99,"t":"2026-10-01T09:45:00Z","v":301,"vw":19.985},{"c":19.9561,"h":19.9561,"l":19.9561,"n":3,"o":19.9561,"t":"2026-10-01T10:00:00Z","v":302,"vw":19.9561},{"c":19.9,"h":19.95,"l":19.9,"n":8,"o":19.95,"t":"2026-10-01T10:30:00Z","v":351,"vw":19.927903},{"c":20.01,"h":20.01,"l":19.98,"n":8,"o":19.98,"t":"2026-10-01T10:45:00Z","v":369,"vw":19.995},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-01T11:00:00Z","v":303,"vw":20},{"c":19.97,"h":19.98,"l":19.97,"n":6,"o":19.98,"t":"2026-10-01T11:45:00Z","v":235,"vw":19.975},{"c":19.9767,"h":19.9767,"l":19.95,"n":2,"o":19.95,"t":"2026-10-01T12:15:00Z","v":494,"vw":19.958107},{"c":19.98,"h":19.98,"l":19.98,"n":10,"o":19.98,"t":"2026-10-01T12:30:00Z","v":465,"vw":19.98},{"c":19.93,"h":20.0069,"l":19.93,"n":46,"o":19.9501,"t":"2026-10-01T12:45:00Z","v":1339,"vw":19.95651},{"c":19.9,"h":19.979,"l":19.9,"n":56,"o":19.979,"t":"2026-10-01T13:00:00Z","v":3582,"vw":19.921342},{"c":19.874,"h":19.874,"l":19.874,"n":1,"o":19.874,"t":"2026-10-01T13:15:00Z","v":200,"vw":19.874},{"c":20.285,"h":20.285,"l":19.81,"n":1021,"o":19.89,"t":"2026-10-01T13:30:00Z","v":76283,"vw":19.969918},{"c":20.18,"h":20.36,"l":20.0801,"n":216,"o":20.2897,"t":"2026-10-01T13:45:00Z","v":11548,"vw":20.180913},{"c":19.9999,"h":20.12,"l":19.95,"n":290,"o":20.065,"t":"2026-10-01T14:00:00Z","v":10464,"vw":20.052154},{"c":20.115,"h":20.13,"l":20.01,"n":159,"o":20.02,"t":"2026-10-01T14:15:00Z","v":12052,"vw":20.087201},{"c":20.04,"h":20.16,"l":20.0145,"n":121,"o":20.1399,"t":"2026-10-01T14:30:00Z","v":14577,"vw":20.116759},{"c":19.94,"h":20.0501,"l":19.8872,"n":226,"o":20.045,"t":"2026-10-01T14:45:00Z","v":12733,"vw":19.954533},{"c":19.93,"h":19.97,"l":19.9,"n":65,"o":19.9599,"t":"2026-10-01T15:00:00Z","v":5735,"vw":19.926537},{"c":19.98,"h":20,"l":19.91,"n":138,"o":19.91,"t":"2026-10-01T15:15:00Z","v":11382,"vw":19.957546},{"c":20.01,"h":20.01,"l":19.9,"n":150,"o":19.97,"t":"2026-10-01T15:30:00Z","v":12028,"vw":19.94657},{"c":19.97,"h":20.04,"l":19.955,"n":119,"o":19.98,"t":"2026-10-01T15:45:00Z","v":10250,"vw":19.984321},{"c":19.9,"h":19.98,"l":19.9,"n":62,"o":19.98,"t":"2026-10-01T16:00:00Z","v":5573,"vw":19.933396},{"c":19.89,"h":19.94,"l":19.89,"n":83,"o":19.93,"t":"2026-10-01T16:15:00Z","v":6319,"vw":19.915474},{"c":19.94,"h":19.98,"l":19.9,"n":146,"o":19.925,"t":"2026-10-01T16:30:00Z","v":11583,"vw":19.937943},{"c":19.85,"h":19.97,"l":19.85,"n":156,"o":19.94,"t":"2026-10-01T16:45:00Z","v":15731,"vw":19.905706},{"c":20.01,"h":20.04,"l":19.89,"n":102,"o":19.89,"t":"2026-10-01T17:00:00Z","v":6693,"vw":20.000606},{"c":20.17,"h":20.2,"l":20.02,"n":100,"o":20.02,"t":"2026-10-01T17:15:00Z","v":10885,"vw":20.105579},{"c":20.09,"h":20.25,"l":20.09,"n":138,"o":20.19,"t":"2026-10-01T17:30:00Z","v":15162,"vw":20.162721},{"c":20.0968,"h":20.12,"l":20.09,"n":30,"o":20.12,"t":"2026-10-01T17:45:00Z","v":6738,"vw":20.09736},{"c":20.14,"h":20.143,"l":20.03,"n":28,"o":20.095,"t":"2026-10-01T18:00:00Z","v":2272,"vw":20.12147},{"c":20.175,"h":20.18,"l":20.11,"n":64,"o":20.13,"t":"2026-10-01T18:15:00Z","v":13965,"vw":20.137248},{"c":20.21,"h":20.28,"l":20.15,"n":87,"o":20.15,"t":"2026-10-01T18:30:00Z","v":13795,"vw":20.21191},{"c":20.2142,"h":20.22,"l":20.18,"n":34,"o":20.19,"t":"2026-10-01T18:45:00Z","v":4058,"vw":20.199523},{"c":20.29,"h":20.34,"l":20.26,"n":124,"o":20.26,"t":"2026-10-01T19:00:00Z","v":12966,"vw":20.304031},{"c":20.19,"h":20.31,"l":20.16,"n":125,"o":20.3,"t":"2026-10-01T19:15:00Z","v":10496,"vw":20.194496},{"c":20.1877,"h":20.21,"l":20.13,"n":91,"o":20.16,"t":"2026-10-01T19:30:00Z","v":13451,"vw":20.158515},{"c":20.14,"h":20.2,"l":20.13,"n":351,"o":20.18,"t":"2026-10-01T19:45:00Z","v":49584,"vw":20.153784},{"c":20.15,"h":20.15,"l":20.15,"n":10,"o":20.15,"t":"2026-10-01T20:00:00Z","v":4703,"vw":20.15},{"c":20.1077,"h":20.1077,"l":20.1077,"n":1,"o":20.1077,"t":"2026-10-01T20:15:00Z","v":160,"vw":20.1077},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-01T21:30:00Z","v":514,"vw":20.1},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-01T21:45:00Z","v":201,"vw":20.14},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-01T22:00:00Z","v":100,"vw":20.17},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-01T22:45:00Z","v":149,"vw":20.15},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-01T23:15:00Z","v":100,"vw":20.17},{"c":20.63,"h":20.63,"l":20.34,"n":442,"o":20.37,"t":"2026-10-02T08:00:00Z","v":13194,"vw":20.49668},{"c":20.67,"h":20.67,"l":20.67,"n":9,"o":20.67,"t":"2026-10-02T08:15:00Z","v":155,"vw":20.67},{"c":20.64,"h":20.64,"l":20.64,"n":6,"o":20.64,"t":"2026-10-02T08:30:00Z","v":1119,"vw":20.64},{"c":20.64,"h":20.64,"l":20.64,"n":6,"o":20.64,"t":"2026-10-02T08:45:00Z","v":200,"vw":20.64},{"c":20.56,"h":20.61,"l":20.56,"n":19,"o":20.57,"t":"2026-10-02T09:00:00Z","v":2304,"vw":20.599022},{"c":20.63,"h":20.63,"l":20.62,"n":8,"o":20.62,"t":"2026-10-02T09:30:00Z","v":1264,"vw":20.627981},{"c":20.64,"h":20.64,"l":20.63,"n":18,"o":20.63,"t":"2026-10-02T10:00:00Z","v":1489,"vw":20.631344},{"c":20.63,"h":20.63,"l":20.63,"n":6,"o":20.63,"t":"2026-10-02T10:15:00Z","v":1554,"vw":20.63},{"c":20.65,"h":20.65,"l":20.5555,"n":19,"o":20.5555,"t":"2026-10-02T11:00:00Z","v":696,"vw":20.61143},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-02T11:15:00Z","v":155,"vw":20.62},{"c":20.62,"h":20.62,"l":20.61,"n":3,"o":20.61,"t":"2026-10-02T11:30:00Z","v":501,"vw":20.612},{"c":20.65,"h":20.65,"l":20.65,"n":2,"o":20.65,"t":"2026-10-02T11:45:00Z","v":160,"vw":20.65},{"c":20.68,"h":20.68,"l":20.6687,"n":12,"o":20.67,"t":"2026-10-02T12:15:00Z","v":2330,"vw":20.669848},{"c":20.68,"h":20.85,"l":20.68,"n":88,"o":20.69,"t":"2026-10-02T12:30:00Z","v":4465,"vw":20.795746},{"c":20.7347,"h":20.7549,"l":20.68,"n":10,"o":20.7549,"t":"2026-10-02T12:45:00Z","v":3046,"vw":20.745744},{"c":20.69,"h":20.75,"l":20.68,"n":62,"o":20.71,"t":"2026-10-02T13:15:00Z","v":3947,"vw":20.727114},{"c":20.98,"h":21.16,"l":20.65,"n":1858,"o":20.69,"t":"2026-10-02T13:30:00Z","v":220923,"vw":20.990138},{"c":20.37,"h":21.0232,"l":20.28,"n":1027,"o":21.0232,"t":"2026-10-02T13:45:00Z","v":104995,"vw":20.553422},{"c":20.22,"h":20.49,"l":20.21,"n":685,"o":20.33,"t":"2026-10-02T14:00:00Z","v":86854,"vw":20.409089},{"c":20.15,"h":20.3,"l":20.12,"n":853,"o":20.21,"t":"2026-10-02T14:15:00Z","v":68478,"vw":20.247187},{"c":20.08,"h":20.17,"l":19.99,"n":1077,"o":20.13,"t":"2026-10-02T14:30:00Z","v":99276,"vw":20.067551},{"c":19.82,"h":20.1,"l":19.81,"n":952,"o":20.06,"t":"2026-10-02T14:45:00Z","v":68137,"vw":19.890611},{"c":19.75,"h":19.83,"l":19.68,"n":1262,"o":19.81,"t":"2026-10-02T15:00:00Z","v":105682,"vw":19.735765},{"c":19.6769,"h":19.78,"l":19.61,"n":1184,"o":19.75,"t":"2026-10-02T15:15:00Z","v":113185,"vw":19.691799},{"c":19.5,"h":19.7,"l":19.5,"n":719,"o":19.68,"t":"2026-10-02T15:30:00Z","v":34247,"vw":19.585548},{"c":19.46,"h":19.5,"l":19.41,"n":800,"o":19.495,"t":"2026-10-02T15:45:00Z","v":49182,"vw":19.447064},{"c":19.44,"h":19.48,"l":19.4199,"n":738,"o":19.45,"t":"2026-10-02T16:00:00Z","v":49333,"vw":19.445157},{"c":19.45,"h":19.5,"l":19.43,"n":540,"o":19.435,"t":"2026-10-02T16:15:00Z","v":40958,"vw":19.471214},{"c":19.52,"h":19.535,"l":19.46,"n":441,"o":19.46,"t":"2026-10-02T16:30:00Z","v":35636,"vw":19.503952},{"c":19.54,"h":19.56,"l":19.5,"n":269,"o":19.54,"t":"2026-10-02T16:45:00Z","v":15603,"vw":19.519064},{"c":19.5,"h":19.5538,"l":19.5,"n":270,"o":19.54,"t":"2026-10-02T17:00:00Z","v":12365,"vw":19.531672},{"c":19.44,"h":19.5,"l":19.415,"n":470,"o":19.5,"t":"2026-10-02T17:15:00Z","v":45557,"vw":19.452634},{"c":19.465,"h":19.54,"l":19.44,"n":462,"o":19.44,"t":"2026-10-02T17:30:00Z","v":34675,"vw":19.483181},{"c":19.485,"h":19.49,"l":19.45,"n":196,"o":19.46,"t":"2026-10-02T17:45:00Z","v":15849,"vw":19.469818},{"c":19.48,"h":19.5,"l":19.43,"n":198,"o":19.46,"t":"2026-10-02T18:00:00Z","v":15651,"vw":19.464457},{"c":19.4,"h":19.4896,"l":19.385,"n":422,"o":19.4896,"t":"2026-10-02T18:15:00Z","v":31757,"vw":19.41119},{"c":19.37,"h":19.41,"l":19.33,"n":611,"o":19.41,"t":"2026-10-02T18:30:00Z","v":48887,"vw":19.372724},{"c":19.44,"h":19.44,"l":19.35,"n":475,"o":19.375,"t":"2026-10-02T18:45:00Z","v":63752,"vw":19.385061},{"c":19.42,"h":19.47,"l":19.405,"n":317,"o":19.44,"t":"2026-10-02T19:00:00Z","v":40414,"vw":19.423482},{"c":19.458,"h":19.46,"l":19.385,"n":209,"o":19.435,"t":"2026-10-02T19:15:00Z","v":31306,"vw":19.424882},{"c":19.4517,"h":19.51,"l":19.44,"n":211,"o":19.45,"t":"2026-10-02T19:30:00Z","v":15005,"vw":19.478995},{"c":19.53,"h":19.57,"l":19.49,"n":625,"o":19.49,"t":"2026-10-02T19:45:00Z","v":74042,"vw":19.526787},{"c":19.6802,"h":19.6802,"l":19.52,"n":23,"o":19.52,"t":"2026-10-02T20:00:00Z","v":3013,"vw":19.551011},{"c":19.63,"h":19.65,"l":19.58,"n":44,"o":19.65,"t":"2026-10-02T20:15:00Z","v":2338,"vw":19.621761},{"c":19.59,"h":19.59,"l":19.59,"n":9,"o":19.59,"t":"2026-10-02T20:30:00Z","v":400,"vw":19.59},{"c":19.61,"h":19.61,"l":19.61,"n":7,"o":19.61,"t":"2026-10-02T21:00:00Z","v":415,"vw":19.61},{"c":19.5987,"h":19.6,"l":19.5987,"n":31,"o":19.6,"t":"2026-10-02T21:15:00Z","v":1037,"vw":19.599775},{"c":19.63,"h":19.63,"l":19.62,"n":8,"o":19.62,"t":"2026-10-02T21:30:00Z","v":1019,"vw":19.628303},{"c":19.62,"h":19.66,"l":19.62,"n":21,"o":19.63,"t":"2026-10-02T21:45:00Z","v":1694,"vw":19.627079},{"c":19.62,"h":19.62,"l":19.62,"n":9,"o":19.62,"t":"2026-10-02T22:00:00Z","v":676,"vw":19.62},{"c":19.6375,"h":19.6375,"l":19.61,"n":6,"o":19.61,"t":"2026-10-02T22:15:00Z","v":521,"vw":19.627188},{"c":19.6373,"h":19.64,"l":19.61,"n":10,"o":19.64,"t":"2026-10-02T22:30:00Z","v":1065,"vw":19.61871},{"c":19.6994,"h":19.6994,"l":19.62,"n":28,"o":19.64,"t":"2026-10-02T22:45:00Z","v":16903,"vw":19.631058},{"c":19.694,"h":19.694,"l":19.694,"n":3,"o":19.694,"t":"2026-10-02T23:00:00Z","v":104,"vw":19.694},{"c":19.65,"h":19.65,"l":19.65,"n":29,"o":19.65,"t":"2026-10-02T23:15:00Z","v":3018,"vw":19.65},{"c":19.63,"h":19.63,"l":19.63,"n":7,"o":19.63,"t":"2026-10-02T23:30:00Z","v":129,"vw":19.63},{"c":19.91,"h":19.99,"l":19.71,"n":333,"o":19.92,"t":"2026-10-05T08:00:00Z","v":16554,"vw":19.820406},{"c":19.94,"h":19.94,"l":19.91,"n":14,"o":19.91,"t":"2026-10-05T08:15:00Z","v":1234,"vw":19.917753},{"c":19.94,"h":19.94,"l":19.94,"n":3,"o":19.94,"t":"2026-10-05T08:30:00Z","v":200,"vw":19.94},{"c":19.97,"h":19.97,"l":19.97,"n":3,"o":19.97,"t":"2026-10-05T09:15:00Z","v":102,"vw":19.97},{"c":19.92,"h":19.92,"l":19.9,"n":6,"o":19.9026,"t":"2026-10-05T09:45:00Z","v":623,"vw":19.904937},{"c":19.966,"h":19.966,"l":19.9,"n":12,"o":19.9,"t":"2026-10-05T10:00:00Z","v":1296,"vw":19.923177},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-05T10:45:00Z","v":110,"vw":19.93},{"c":19.97,"h":19.97,"l":19.9036,"n":19,"o":19.9036,"t":"2026-10-05T11:15:00Z","v":1308,"vw":19.937735},{"c":20,"h":20,"l":19.98,"n":32,"o":19.98,"t":"2026-10-05T11:30:00Z","v":2099,"vw":19.992669},{"c":20,"h":20.0095,"l":20,"n":20,"o":20.0095,"t":"2026-10-05T12:15:00Z","v":5644,"vw":20.000566},{"c":19.95,"h":19.99,"l":19.95,"n":8,"o":19.97,"t":"2026-10-05T12:30:00Z","v":637,"vw":19.973317},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-10-05T12:45:00Z","v":1200,"vw":19.95},{"c":20.01,"h":20.0599,"l":19.98,"n":26,"o":19.98,"t":"2026-10-05T13:00:00Z","v":2049,"vw":20.006862},{"c":19.89,"h":20.06,"l":19.8,"n":1291,"o":19.87,"t":"2026-10-05T13:30:00Z","v":96883,"vw":19.897413},{"c":20.04,"h":20.17,"l":19.86,"n":432,"o":19.885,"t":"2026-10-05T13:45:00Z","v":73941,"vw":20.129119},{"c":20.27,"h":20.3,"l":20.03,"n":355,"o":20.03,"t":"2026-10-05T14:00:00Z","v":24984,"vw":20.20051},{"c":20.125,"h":20.2862,"l":20.05,"n":250,"o":20.25,"t":"2026-10-05T14:15:00Z","v":13047,"vw":20.163445},{"c":19.975,"h":20.055,"l":19.84,"n":375,"o":20.05,"t":"2026-10-05T14:30:00Z","v":19027,"vw":19.973748},{"c":19.9401,"h":19.97,"l":19.88,"n":149,"o":19.9572,"t":"2026-10-05T14:45:00Z","v":5948,"vw":19.923726},{"c":19.99,"h":20,"l":19.94,"n":62,"o":19.94,"t":"2026-10-05T15:00:00Z","v":7888,"vw":19.966003},{"c":20.02,"h":20.05,"l":20.01,"n":162,"o":20.01,"t":"2026-10-05T15:15:00Z","v":10163,"vw":20.025425},{"c":20.04,"h":20.05,"l":19.99,"n":117,"o":20.02,"t":"2026-10-05T15:30:00Z","v":11748,"vw":20.023237},{"c":19.98,"h":20.036,"l":19.98,"n":95,"o":20.02,"t":"2026-10-05T15:45:00Z","v":3064,"vw":19.999134},{"c":19.8601,"h":19.99,"l":19.8601,"n":116,"o":19.985,"t":"2026-10-05T16:00:00Z","v":5742,"vw":19.951842},{"c":19.69,"h":19.8599,"l":19.6878,"n":311,"o":19.8599,"t":"2026-10-05T16:15:00Z","v":15029,"vw":19.742282},{"c":19.69,"h":19.71,"l":19.66,"n":166,"o":19.66,"t":"2026-10-05T16:30:00Z","v":48307,"vw":19.688708},{"c":19.78,"h":19.78,"l":19.685,"n":98,"o":19.69,"t":"2026-10-05T16:45:00Z","v":5750,"vw":19.709126},{"c":19.76,"h":19.78,"l":19.74,"n":93,"o":19.76,"t":"2026-10-05T17:00:00Z","v":9437,"vw":19.761239},{"c":19.82,"h":19.84,"l":19.77,"n":24,"o":19.77,"t":"2026-10-05T17:15:00Z","v":4486,"vw":19.811747},{"c":19.7872,"h":19.85,"l":19.7872,"n":64,"o":19.82,"t":"2026-10-05T17:30:00Z","v":6442,"vw":19.820218},{"c":19.8101,"h":19.819,"l":19.76,"n":59,"o":19.76,"t":"2026-10-05T17:45:00Z","v":3143,"vw":19.785748},{"c":19.8,"h":19.82,"l":19.8,"n":121,"o":19.82,"t":"2026-10-05T18:00:00Z","v":62123,"vw":19.812006},{"c":19.86,"h":19.86,"l":19.8,"n":72,"o":19.8201,"t":"2026-10-05T18:15:00Z","v":5597,"vw":19.827889},{"c":19.86,"h":19.86,"l":19.83,"n":30,"o":19.86,"t":"2026-10-05T18:30:00Z","v":3523,"vw":19.848404},{"c":19.92,"h":19.93,"l":19.85,"n":54,"o":19.85,"t":"2026-10-05T18:45:00Z","v":4474,"vw":19.887071},{"c":19.935,"h":19.94,"l":19.87,"n":50,"o":19.91,"t":"2026-10-05T19:00:00Z","v":9308,"vw":19.903371},{"c":20,"h":20.015,"l":19.93,"n":186,"o":19.93,"t":"2026-10-05T19:15:00Z","v":25801,"vw":19.989478},{"c":20.0704,"h":20.08,"l":19.99,"n":251,"o":19.99,"t":"2026-10-05T19:30:00Z","v":19009,"vw":20.032879},{"c":20,"h":20.055,"l":19.995,"n":245,"o":20.05,"t":"2026-10-05T19:45:00Z","v":17139,"vw":20.024032},{"c":19.95,"h":19.99,"l":19.95,"n":11,"o":19.99,"t":"2026-10-05T20:00:00Z","v":4830,"vw":19.984979},{"c":19.9899,"h":19.99,"l":19.9899,"n":3,"o":19.99,"t":"2026-10-05T20:15:00Z","v":456,"vw":19.98995},{"c":20,"h":20.0196,"l":19.9221,"n":23,"o":19.9221,"t":"2026-10-05T21:00:00Z","v":6462,"vw":20.008325},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-05T21:45:00Z","v":4752,"vw":19.99},{"c":19.9794,"h":19.9794,"l":19.9794,"n":1,"o":19.9794,"t":"2026-10-05T23:45:00Z","v":100,"vw":19.9794},{"c":19.96,"h":19.96,"l":19.96,"n":54,"o":19.96,"t":"2026-10-06T08:00:00Z","v":494,"vw":19.96},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-06T08:15:00Z","v":500,"vw":20.05},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-06T08:30:00Z","v":150,"vw":20.05},{"c":20.05,"h":20.05,"l":20.04,"n":5,"o":20.04,"t":"2026-10-06T08:45:00Z","v":526,"vw":20.042331},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-06T10:00:00Z","v":102,"vw":20.11},{"c":20.1,"h":20.1,"l":20.1,"n":31,"o":20.1,"t":"2026-10-06T10:15:00Z","v":370,"vw":20.1},{"c":20.1377,"h":20.1377,"l":20.1377,"n":2,"o":20.1377,"t":"2026-10-06T10:30:00Z","v":175,"vw":20.1377},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-06T10:45:00Z","v":323,"vw":20.14},{"c":20.16,"h":20.16,"l":20.15,"n":42,"o":20.15,"t":"2026-10-06T11:00:00Z","v":1676,"vw":20.156173},{"c":20.1876,"h":20.1876,"l":20.16,"n":11,"o":20.16,"t":"2026-10-06T11:30:00Z","v":672,"vw":20.178904},{"c":20.1621,"h":20.1621,"l":20.16,"n":8,"o":20.16,"t":"2026-10-06T11:45:00Z","v":494,"vw":20.161333},{"c":20.22,"h":20.22,"l":20.19,"n":25,"o":20.19,"t":"2026-10-06T12:00:00Z","v":1777,"vw":20.20229},{"c":20.22,"h":20.22,"l":20.22,"n":12,"o":20.22,"t":"2026-10-06T12:15:00Z","v":738,"vw":20.22},{"c":20.16,"h":20.21,"l":20.16,"n":14,"o":20.21,"t":"2026-10-06T12:30:00Z","v":5444,"vw":20.161467},{"c":20.18,"h":20.19,"l":20.17,"n":17,"o":20.18,"t":"2026-10-06T12:45:00Z","v":2811,"vw":20.181264},{"c":20.12,"h":20.16,"l":20.12,"n":77,"o":20.16,"t":"2026-10-06T13:15:00Z","v":2433,"vw":20.137889},{"c":20.22,"h":20.32,"l":19.99,"n":815,"o":20.09,"t":"2026-10-06T13:30:00Z","v":48279,"vw":20.194717},{"c":20.21,"h":20.255,"l":20.16,"n":280,"o":20.22,"t":"2026-10-06T13:45:00Z","v":12596,"vw":20.214228},{"c":20.29,"h":20.3,"l":20.12,"n":173,"o":20.255,"t":"2026-10-06T14:00:00Z","v":12874,"vw":20.234223},{"c":20.19,"h":20.2994,"l":20.15,"n":239,"o":20.285,"t":"2026-10-06T14:15:00Z","v":17920,"vw":20.22852},{"c":20.26,"h":20.26,"l":20.17,"n":259,"o":20.2,"t":"2026-10-06T14:30:00Z","v":20107,"vw":20.219463},{"c":20.37,"h":20.37,"l":20.2,"n":283,"o":20.27,"t":"2026-10-06T14:45:00Z","v":17707,"vw":20.261021},{"c":20.31,"h":20.387,"l":20.31,"n":174,"o":20.38,"t":"2026-10-06T15:00:00Z","v":16878,"vw":20.356021},{"c":20.24,"h":20.3258,"l":20.24,"n":192,"o":20.3258,"t":"2026-10-06T15:15:00Z","v":12938,"vw":20.287502},{"c":20.19,"h":20.24,"l":20.18,"n":145,"o":20.2,"t":"2026-10-06T15:30:00Z","v":12344,"vw":20.206575},{"c":20.08,"h":20.2,"l":20.08,"n":206,"o":20.19,"t":"2026-10-06T15:45:00Z","v":13400,"vw":20.141902},{"c":20.09,"h":20.11,"l":20.065,"n":168,"o":20.09,"t":"2026-10-06T16:00:00Z","v":17092,"vw":20.095886},{"c":20.03,"h":20.09,"l":20,"n":122,"o":20.09,"t":"2026-10-06T16:15:00Z","v":9249,"vw":20.028192},{"c":20.03,"h":20.05,"l":20.01,"n":96,"o":20.05,"t":"2026-10-06T16:30:00Z","v":6500,"vw":20.03634},{"c":20.04,"h":20.04,"l":19.99,"n":237,"o":20.03,"t":"2026-10-06T16:45:00Z","v":18667,"vw":20.018092},{"c":19.9499,"h":20.04,"l":19.945,"n":329,"o":20.04,"t":"2026-10-06T17:00:00Z","v":26380,"vw":19.977919},{"c":19.95,"h":19.965,"l":19.88,"n":383,"o":19.9461,"t":"2026-10-06T17:15:00Z","v":21486,"vw":19.92219},{"c":19.96,"h":19.98,"l":19.94,"n":95,"o":19.95,"t":"2026-10-06T17:30:00Z","v":7155,"vw":19.956354},{"c":20.03,"h":20.03,"l":19.94,"n":128,"o":19.955,"t":"2026-10-06T17:45:00Z","v":9746,"vw":19.971405},{"c":20.01,"h":20.04,"l":19.98,"n":119,"o":20.04,"t":"2026-10-06T18:00:00Z","v":13727,"vw":20.003046},{"c":19.9,"h":19.98,"l":19.88,"n":153,"o":19.98,"t":"2026-10-06T18:15:00Z","v":10444,"vw":19.915153},{"c":19.879,"h":19.92,"l":19.865,"n":224,"o":19.9023,"t":"2026-10-06T18:30:00Z","v":21553,"vw":19.894266},{"c":19.8277,"h":19.87,"l":19.825,"n":506,"o":19.865,"t":"2026-10-06T18:45:00Z","v":80743,"vw":19.848761},{"c":19.82,"h":19.855,"l":19.81,"n":327,"o":19.83,"t":"2026-10-06T19:00:00Z","v":29214,"vw":19.833777},{"c":19.8,"h":19.83,"l":19.795,"n":589,"o":19.83,"t":"2026-10-06T19:15:00Z","v":37734,"vw":19.807235},{"c":19.77,"h":19.8,"l":19.755,"n":346,"o":19.795,"t":"2026-10-06T19:30:00Z","v":30676,"vw":19.777549},{"c":19.82,"h":19.835,"l":19.76,"n":402,"o":19.76,"t":"2026-10-06T19:45:00Z","v":31835,"vw":19.806731},{"c":19.83,"h":19.83,"l":19.83,"n":14,"o":19.83,"t":"2026-10-06T20:00:00Z","v":3012,"vw":19.83},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-06T20:15:00Z","v":1006,"vw":19.9},{"c":19.933,"h":19.933,"l":19.92,"n":5,"o":19.92,"t":"2026-10-06T21:00:00Z","v":740,"vw":19.921857},{"c":19.95,"h":19.95,"l":19.94,"n":5,"o":19.94,"t":"2026-10-06T22:00:00Z","v":1040,"vw":19.944898},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-06T22:15:00Z","v":100,"vw":19.98},{"c":19.97,"h":19.98,"l":19.97,"n":4,"o":19.98,"t":"2026-10-06T23:00:00Z","v":409,"vw":19.975},{"c":19.97,"h":19.97,"l":19.97,"n":5,"o":19.97,"t":"2026-10-06T23:30:00Z","v":116,"vw":19.97},{"c":19.58,"h":19.64,"l":19.58,"n":401,"o":19.63,"t":"2026-10-07T08:00:00Z","v":11061,"vw":19.623619},{"c":19.61,"h":19.61,"l":19.57,"n":26,"o":19.57,"t":"2026-10-07T08:15:00Z","v":825,"vw":19.59},{"c":19.58,"h":19.58,"l":19.58,"n":7,"o":19.58,"t":"2026-10-07T08:45:00Z","v":616,"vw":19.58},{"c":19.52,"h":19.53,"l":19.52,"n":27,"o":19.53,"t":"2026-10-07T09:00:00Z","v":329,"vw":19.525093},{"c":19.49,"h":19.51,"l":19.49,"n":83,"o":19.51,"t":"2026-10-07T09:15:00Z","v":5738,"vw":19.499806},{"c":19.5361,"h":19.5361,"l":19.5361,"n":1,"o":19.5361,"t":"2026-10-07T09:30:00Z","v":174,"vw":19.5361},{"c":19.51,"h":19.51,"l":19.49,"n":16,"o":19.49,"t":"2026-10-07T10:00:00Z","v":1092,"vw":19.503451},{"c":19.51,"h":19.51,"l":19.51,"n":11,"o":19.51,"t":"2026-10-07T10:15:00Z","v":679,"vw":19.51},{"c":19.49,"h":19.49,"l":19.49,"n":4,"o":19.49,"t":"2026-10-07T10:30:00Z","v":163,"vw":19.49},{"c":19.5,"h":19.54,"l":19.4431,"n":177,"o":19.53,"t":"2026-10-07T11:00:00Z","v":17151,"vw":19.483797},{"c":19.47,"h":19.5,"l":19.44,"n":48,"o":19.44,"t":"2026-10-07T11:15:00Z","v":2028,"vw":19.462941},{"c":19.44,"h":19.44,"l":19.44,"n":3,"o":19.44,"t":"2026-10-07T11:45:00Z","v":182,"vw":19.44},{"c":19.4,"h":19.4796,"l":19.4,"n":118,"o":19.43,"t":"2026-10-07T12:00:00Z","v":15649,"vw":19.427349},{"c":19.38,"h":19.43,"l":19.37,"n":92,"o":19.4,"t":"2026-10-07T12:15:00Z","v":8331,"vw":19.406054},{"c":19.4,"h":19.4221,"l":19.36,"n":19,"o":19.36,"t":"2026-10-07T12:30:00Z","v":563,"vw":19.392904},{"c":19.3798,"h":19.3798,"l":19.35,"n":57,"o":19.35,"t":"2026-10-07T12:45:00Z","v":2368,"vw":19.351898},{"c":19.38,"h":19.38,"l":19.38,"n":6,"o":19.38,"t":"2026-10-07T13:00:00Z","v":611,"vw":19.38},{"c":19.3395,"h":19.38,"l":19.32,"n":153,"o":19.3408,"t":"2026-10-07T13:15:00Z","v":6088,"vw":19.332563},{"c":19.2,"h":19.4,"l":19.17,"n":1496,"o":19.33,"t":"2026-10-07T13:30:00Z","v":107042,"vw":19.270633},{"c":19.24,"h":19.2695,"l":19.09,"n":675,"o":19.21,"t":"2026-10-07T13:45:00Z","v":44049,"vw":19.176195},{"c":19.2,"h":19.23,"l":19.18,"n":286,"o":19.22,"t":"2026-10-07T14:00:00Z","v":14740,"vw":19.194478},{"c":19.24,"h":19.3,"l":19.185,"n":343,"o":19.2,"t":"2026-10-07T14:15:00Z","v":25157,"vw":19.239849},{"c":19.18,"h":19.28,"l":19.16,"n":489,"o":19.24,"t":"2026-10-07T14:30:00Z","v":26101,"vw":19.214441},{"c":19.21,"h":19.225,"l":19.18,"n":191,"o":19.19,"t":"2026-10-07T14:45:00Z","v":19200,"vw":19.202863},{"c":19.19,"h":19.2,"l":19.1099,"n":467,"o":19.2,"t":"2026-10-07T15:00:00Z","v":28910,"vw":19.141616},{"c":19.13,"h":19.19,"l":19.11,"n":315,"o":19.18,"t":"2026-10-07T15:15:00Z","v":25547,"vw":19.152732},{"c":19.245,"h":19.275,"l":19.13,"n":197,"o":19.13,"t":"2026-10-07T15:30:00Z","v":29954,"vw":19.237205},{"c":19.27,"h":19.3,"l":19.25,"n":254,"o":19.27,"t":"2026-10-07T15:45:00Z","v":26069,"vw":19.278091},{"c":19.32,"h":19.365,"l":19.26,"n":180,"o":19.28,"t":"2026-10-07T16:00:00Z","v":18148,"vw":19.310801},{"c":19.37,"h":19.38,"l":19.33,"n":82,"o":19.33,"t":"2026-10-07T16:15:00Z","v":7655,"vw":19.364764},{"c":19.29,"h":19.36,"l":19.29,"n":133,"o":19.35,"t":"2026-10-07T16:30:00Z","v":17257,"vw":19.325683},{"c":19.24,"h":19.29,"l":19.24,"n":158,"o":19.29,"t":"2026-10-07T16:45:00Z","v":8206,"vw":19.265714},{"c":19.2,"h":19.25,"l":19.2,"n":228,"o":19.23,"t":"2026-10-07T17:00:00Z","v":9030,"vw":19.226879},{"c":19.13,"h":19.21,"l":19.13,"n":173,"o":19.2,"t":"2026-10-07T17:15:00Z","v":16215,"vw":19.18529},{"c":19.12,"h":19.14,"l":19.07,"n":457,"o":19.12,"t":"2026-10-07T17:30:00Z","v":37629,"vw":19.107076},{"c":19.13,"h":19.16,"l":19.11,"n":129,"o":19.11,"t":"2026-10-07T17:45:00Z","v":7567,"vw":19.139236},{"c":19.22,"h":19.23,"l":19.105,"n":112,"o":19.105,"t":"2026-10-07T18:00:00Z","v":11330,"vw":19.164133},{"c":19.15,"h":19.22,"l":19.15,"n":177,"o":19.21,"t":"2026-10-07T18:15:00Z","v":20501,"vw":19.175125},{"c":19.15,"h":19.16,"l":19.115,"n":129,"o":19.145,"t":"2026-10-07T18:30:00Z","v":7280,"vw":19.139457},{"c":19.2,"h":19.236,"l":19.15,"n":211,"o":19.15,"t":"2026-10-07T18:45:00Z","v":24283,"vw":19.193639},{"c":19.15,"h":19.22,"l":19.15,"n":175,"o":19.2,"t":"2026-10-07T19:00:00Z","v":17975,"vw":19.176395},{"c":19.165,"h":19.19,"l":19.15,"n":121,"o":19.15,"t":"2026-10-07T19:15:00Z","v":15638,"vw":19.16665},{"c":19.08,"h":19.16,"l":19.075,"n":460,"o":19.15,"t":"2026-10-07T19:30:00Z","v":52351,"vw":19.132708},{"c":19.165,"h":19.18,"l":19.02,"n":534,"o":19.08,"t":"2026-10-07T19:45:00Z","v":60341,"vw":19.072778},{"c":19.22,"h":19.43,"l":19.15,"n":31,"o":19.16,"t":"2026-10-07T20:00:00Z","v":18613,"vw":19.259813},{"c":19.21,"h":19.22,"l":19.2002,"n":8,"o":19.2002,"t":"2026-10-07T20:15:00Z","v":520,"vw":19.21005},{"c":19.23,"h":19.23,"l":19.2,"n":12,"o":19.2,"t":"2026-10-07T20:30:00Z","v":1924,"vw":19.211579},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-07T20:45:00Z","v":201,"vw":19.28},{"c":19.26,"h":19.29,"l":19.26,"n":13,"o":19.2885,"t":"2026-10-07T21:00:00Z","v":984,"vw":19.274474},{"c":19.26,"h":19.26,"l":19.25,"n":15,"o":19.25,"t":"2026-10-07T21:15:00Z","v":1903,"vw":19.250588},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-10-07T21:45:00Z","v":106,"vw":19.3},{"c":19.3895,"h":19.3895,"l":19.3895,"n":1,"o":19.3895,"t":"2026-10-07T22:15:00Z","v":100,"vw":19.3895},{"c":19.2655,"h":19.2655,"l":19.2655,"n":3,"o":19.2655,"t":"2026-10-07T22:30:00Z","v":1510,"vw":19.2655},{"c":19.3434,"h":19.3434,"l":19.26,"n":14,"o":19.27,"t":"2026-10-07T22:45:00Z","v":1130,"vw":19.277512},{"c":19.35,"h":19.35,"l":19.25,"n":8,"o":19.25,"t":"2026-10-07T23:00:00Z","v":542,"vw":19.327583},{"c":19.25,"h":19.35,"l":19.25,"n":3,"o":19.25,"t":"2026-10-07T23:15:00Z","v":900,"vw":19.283333},{"c":18.89,"h":19,"l":18.75,"n":668,"o":19,"t":"2026-10-08T08:00:00Z","v":12833,"vw":18.831894},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-08T09:45:00Z","v":573,"vw":18.98},{"c":18.98,"h":18.98,"l":18.98,"n":6,"o":18.98,"t":"2026-10-08T10:00:00Z","v":397,"vw":18.98},{"c":18.85,"h":18.87,"l":18.84,"n":102,"o":18.87,"t":"2026-10-08T10:30:00Z","v":2353,"vw":18.854982},{"c":18.85,"h":18.86,"l":18.85,"n":47,"o":18.86,"t":"2026-10-08T10:45:00Z","v":1396,"vw":18.852988},{"c":18.7,"h":18.9678,"l":18.7,"n":206,"o":18.8898,"t":"2026-10-08T11:00:00Z","v":7891,"vw":18.780943},{"c":18.91,"h":18.91,"l":18.7,"n":24,"o":18.81,"t":"2026-10-08T11:15:00Z","v":1022,"vw":18.781883},{"c":18.91,"h":18.91,"l":18.69,"n":18,"o":18.7,"t":"2026-10-08T11:30:00Z","v":13871,"vw":18.750078},{"c":18.7432,"h":18.91,"l":18.7432,"n":15,"o":18.8,"t":"2026-10-08T11:45:00Z","v":876,"vw":18.835188},{"c":18.89,"h":18.89,"l":18.69,"n":110,"o":18.84,"t":"2026-10-08T12:00:00Z","v":8813,"vw":18.746238},{"c":18.7,"h":18.7,"l":18.69,"n":49,"o":18.7,"t":"2026-10-08T12:15:00Z","v":3303,"vw":18.699567},{"c":18.67,"h":18.8,"l":18.67,"n":166,"o":18.76,"t":"2026-10-08T12:30:00Z","v":4667,"vw":18.716976},{"c":18.62,"h":18.65,"l":18.62,"n":58,"o":18.65,"t":"2026-10-08T12:45:00Z","v":4360,"vw":18.630652},{"c":18.7491,"h":18.7491,"l":18.6408,"n":8,"o":18.642,"t":"2026-10-08T13:00:00Z","v":811,"vw":18.69472},{"c":18.6398,"h":18.74,"l":18.6398,"n":39,"o":18.6921,"t":"2026-10-08T13:15:00Z","v":3477,"vw":18.66766},{"c":18.5,"h":18.8,"l":18.385,"n":1496,"o":18.63,"t":"2026-10-08T13:30:00Z","v":102107,"vw":18.528939},{"c":18.61,"h":18.65,"l":18.45,"n":323,"o":18.48,"t":"2026-10-08T13:45:00Z","v":22378,"vw":18.592409},{"c":18.74,"h":18.76,"l":18.62,"n":239,"o":18.62,"t":"2026-10-08T14:00:00Z","v":15782,"vw":18.722922},{"c":18.83,"h":18.83,"l":18.6999,"n":280,"o":18.76,"t":"2026-10-08T14:15:00Z","v":14582,"vw":18.722849},{"c":18.87,"h":18.915,"l":18.785,"n":304,"o":18.81,"t":"2026-10-08T14:30:00Z","v":17237,"vw":18.828268},{"c":18.97,"h":18.99,"l":18.83,"n":239,"o":18.86,"t":"2026-10-08T14:45:00Z","v":18947,"vw":18.881424},{"c":18.8299,"h":18.95,"l":18.8,"n":216,"o":18.95,"t":"2026-10-08T15:00:00Z","v":20007,"vw":18.880629},{"c":18.62,"h":18.79,"l":18.6,"n":317,"o":18.79,"t":"2026-10-08T15:15:00Z","v":22774,"vw":18.683219},{"c":18.5,"h":18.6,"l":18.48,"n":338,"o":18.6,"t":"2026-10-08T15:30:00Z","v":18812,"vw":18.517032},{"c":18.45,"h":18.52,"l":18.42,"n":319,"o":18.52,"t":"2026-10-08T15:45:00Z","v":21906,"vw":18.461926},{"c":18.535,"h":18.57,"l":18.45,"n":182,"o":18.45,"t":"2026-10-08T16:00:00Z","v":12438,"vw":18.505501},{"c":18.53,"h":18.55,"l":18.42,"n":266,"o":18.46,"t":"2026-10-08T16:15:00Z","v":21140,"vw":18.500772},{"c":18.51,"h":18.55,"l":18.48,"n":144,"o":18.52,"t":"2026-10-08T16:30:00Z","v":9854,"vw":18.514991},{"c":18.3401,"h":18.51,"l":18.34,"n":496,"o":18.5,"t":"2026-10-08T16:45:00Z","v":27744,"vw":18.411777},{"c":18.4389,"h":18.4389,"l":18.3,"n":233,"o":18.34,"t":"2026-10-08T17:00:00Z","v":17933,"vw":18.355283},{"c":18.39,"h":18.45,"l":18.2901,"n":261,"o":18.45,"t":"2026-10-08T17:15:00Z","v":17313,"vw":18.367238},{"c":18.445,"h":18.4496,"l":18.38,"n":132,"o":18.4,"t":"2026-10-08T17:30:00Z","v":6468,"vw":18.4072},{"c":18.41,"h":18.44,"l":18.34,"n":141,"o":18.44,"t":"2026-10-08T17:45:00Z","v":10971,"vw":18.407529},{"c":18.3546,"h":18.41,"l":18.31,"n":132,"o":18.41,"t":"2026-10-08T18:00:00Z","v":8213,"vw":18.348},{"c":18.56,"h":18.57,"l":18.36,"n":48,"o":18.36,"t":"2026-10-08T18:15:00Z","v":5077,"vw":18.521966},{"c":18.51,"h":18.56,"l":18.5,"n":79,"o":18.54,"t":"2026-10-08T18:30:00Z","v":10952,"vw":18.528969},{"c":18.51,"h":18.565,"l":18.48,"n":73,"o":18.5149,"t":"2026-10-08T18:45:00Z","v":7122,"vw":18.51359},{"c":18.52,"h":18.54,"l":18.51,"n":90,"o":18.52,"t":"2026-10-08T19:00:00Z","v":14874,"vw":18.527847},{"c":18.61,"h":18.61,"l":18.505,"n":41,"o":18.505,"t":"2026-10-08T19:15:00Z","v":2328,"vw":18.543263},{"c":18.645,"h":18.645,"l":18.61,"n":55,"o":18.62,"t":"2026-10-08T19:30:00Z","v":5203,"vw":18.624886},{"c":18.305,"h":18.61,"l":18.29,"n":713,"o":18.6,"t":"2026-10-08T19:45:00Z","v":53166,"vw":18.456033},{"c":18.28,"h":18.5167,"l":18.28,"n":25,"o":18.33,"t":"2026-10-08T20:00:00Z","v":5677,"vw":18.331429},{"c":18.62,"h":18.62,"l":18.313,"n":11,"o":18.5,"t":"2026-10-08T20:15:00Z","v":992,"vw":18.555821},{"c":18.45,"h":18.45,"l":18.34,"n":18,"o":18.41,"t":"2026-10-08T20:45:00Z","v":1362,"vw":18.437562},{"c":18.45,"h":18.62,"l":18.45,"n":10,"o":18.62,"t":"2026-10-08T21:00:00Z","v":2296,"vw":18.470336},{"c":18.45,"h":18.5088,"l":18.45,"n":10,"o":18.5088,"t":"2026-10-08T21:15:00Z","v":492,"vw":18.472019},{"c":18.48,"h":18.48,"l":18.43,"n":24,"o":18.45,"t":"2026-10-08T21:30:00Z","v":1117,"vw":18.445589},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-08T22:15:00Z","v":143,"vw":18.48},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-08T23:00:00Z","v":132,"vw":18.45},{"c":18.49,"h":18.49,"l":18.48,"n":3,"o":18.48,"t":"2026-10-08T23:15:00Z","v":239,"vw":18.485798},{"c":18.5,"h":18.5,"l":18.48,"n":2,"o":18.48,"t":"2026-10-08T23:30:00Z","v":200,"vw":18.49},{"c":18.61,"h":18.62,"l":18.56,"n":372,"o":18.6,"t":"2026-10-09T08:00:00Z","v":7448,"vw":18.597663},{"c":18.6317,"h":18.6317,"l":18.6317,"n":1,"o":18.6317,"t":"2026-10-09T08:15:00Z","v":168,"vw":18.6317},{"c":18.72,"h":18.72,"l":18.7,"n":28,"o":18.7,"t":"2026-10-09T08:30:00Z","v":647,"vw":18.7075},{"c":18.77,"h":18.77,"l":18.75,"n":15,"o":18.77,"t":"2026-10-09T08:45:00Z","v":414,"vw":18.763377},{"c":18.72,"h":18.72,"l":18.72,"n":7,"o":18.72,"t":"2026-10-09T09:15:00Z","v":148,"vw":18.72},{"c":18.65,"h":18.7082,"l":18.65,"n":9,"o":18.7082,"t":"2026-10-09T09:45:00Z","v":996,"vw":18.661977},{"c":18.6896,"h":18.6896,"l":18.6896,"n":1,"o":18.6896,"t":"2026-10-09T10:30:00Z","v":227,"vw":18.6896},{"c":18.6,"h":18.66,"l":18.6,"n":18,"o":18.66,"t":"2026-10-09T11:00:00Z","v":1206,"vw":18.644843},{"c":18.57,"h":18.61,"l":18.57,"n":87,"o":18.61,"t":"2026-10-09T11:15:00Z","v":3966,"vw":18.594407},{"c":18.69,"h":18.69,"l":18.67,"n":7,"o":18.67,"t":"2026-10-09T11:30:00Z","v":839,"vw":18.684286},{"c":18.7717,"h":18.7717,"l":18.7717,"n":4,"o":18.7717,"t":"2026-10-09T11:45:00Z","v":120,"vw":18.7717},{"c":18.6655,"h":18.6655,"l":18.6536,"n":3,"o":18.6536,"t":"2026-10-09T12:00:00Z","v":788,"vw":18.655614},{"c":18.65,"h":18.65,"l":18.65,"n":11,"o":18.65,"t":"2026-10-09T12:30:00Z","v":162,"vw":18.65},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-09T12:45:00Z","v":204,"vw":18.65},{"c":18.62,"h":18.64,"l":18.5537,"n":96,"o":18.5537,"t":"2026-10-09T13:00:00Z","v":1802,"vw":18.614636},{"c":18.52,"h":18.57,"l":18.51,"n":95,"o":18.57,"t":"2026-10-09T13:15:00Z","v":9821,"vw":18.545799},{"c":18.3542,"h":18.5952,"l":18.25,"n":1006,"o":18.49,"t":"2026-10-09T13:30:00Z","v":96493,"vw":18.420897},{"c":18.4,"h":18.485,"l":18.35,"n":186,"o":18.37,"t":"2026-10-09T13:45:00Z","v":14368,"vw":18.43018},{"c":18.75,"h":18.7644,"l":18.3801,"n":235,"o":18.39,"t":"2026-10-09T14:00:00Z","v":26145,"vw":18.556989},{"c":19.09,"h":19.125,"l":18.87,"n":338,"o":18.87,"t":"2026-10-09T14:15:00Z","v":24677,"vw":19.003845},{"c":19.01,"h":19.2179,"l":18.975,"n":361,"o":19.09,"t":"2026-10-09T14:30:00Z","v":22527,"vw":19.131509},{"c":19.04,"h":19.09,"l":19,"n":165,"o":19.0004,"t":"2026-10-09T14:45:00Z","v":12390,"vw":19.039029},{"c":18.9,"h":19.035,"l":18.89,"n":142,"o":19.02,"t":"2026-10-09T15:00:00Z","v":8846,"vw":18.998948},{"c":19.04,"h":19.08,"l":18.9,"n":104,"o":18.9,"t":"2026-10-09T15:15:00Z","v":7037,"vw":19.028676},{"c":19.18,"h":19.22,"l":19.08,"n":232,"o":19.08,"t":"2026-10-09T15:30:00Z","v":25633,"vw":19.175512},{"c":19.14,"h":19.202,"l":19.12,"n":185,"o":19.17,"t":"2026-10-09T15:45:00Z","v":17977,"vw":19.163501},{"c":19.16,"h":19.17,"l":19.07,"n":137,"o":19.13,"t":"2026-10-09T16:00:00Z","v":14930,"vw":19.137027},{"c":19.145,"h":19.185,"l":19.121,"n":78,"o":19.14,"t":"2026-10-09T16:15:00Z","v":10484,"vw":19.162892},{"c":19.14,"h":19.17,"l":19.14,"n":34,"o":19.158,"t":"2026-10-09T16:30:00Z","v":2348,"vw":19.158969},{"c":19.26,"h":19.28,"l":19.1651,"n":238,"o":19.1651,"t":"2026-10-09T16:45:00Z","v":23712,"vw":19.223505},{"c":19.19,"h":19.29,"l":19.19,"n":73,"o":19.26,"t":"2026-10-09T17:00:00Z","v":5186,"vw":19.224098},{"c":19.22,"h":19.22,"l":19.1508,"n":94,"o":19.2,"t":"2026-10-09T17:15:00Z","v":14568,"vw":19.180891},{"c":19.18,"h":19.23,"l":19.18,"n":121,"o":19.23,"t":"2026-10-09T17:30:00Z","v":12637,"vw":19.214117},{"c":19.26,"h":19.26,"l":19.16,"n":94,"o":19.16,"t":"2026-10-09T17:45:00Z","v":14270,"vw":19.213826},{"c":19.2,"h":19.23,"l":19.16,"n":48,"o":19.21,"t":"2026-10-09T18:00:00Z","v":4830,"vw":19.188457},{"c":19.1,"h":19.17,"l":19.09,"n":51,"o":19.17,"t":"2026-10-09T18:15:00Z","v":7254,"vw":19.113698},{"c":19.12,"h":19.12,"l":19.04,"n":36,"o":19.105,"t":"2026-10-09T18:30:00Z","v":1603,"vw":19.065383},{"c":19.15,"h":19.21,"l":19.11,"n":113,"o":19.13,"t":"2026-10-09T18:45:00Z","v":21347,"vw":19.150241},{"c":19.18,"h":19.21,"l":19.12,"n":70,"o":19.15,"t":"2026-10-09T19:00:00Z","v":10586,"vw":19.18141},{"c":19.14,"h":19.18,"l":19.135,"n":30,"o":19.17,"t":"2026-10-09T19:15:00Z","v":2188,"vw":19.162443},{"c":19.16,"h":19.2,"l":19.15,"n":179,"o":19.155,"t":"2026-10-09T19:30:00Z","v":14339,"vw":19.168948},{"c":19.045,"h":19.34,"l":19.04,"n":563,"o":19.145,"t":"2026-10-09T19:45:00Z","v":97035,"vw":19.146632},{"c":19.04,"h":19.04,"l":19.04,"n":16,"o":19.04,"t":"2026-10-09T20:00:00Z","v":4089,"vw":19.04},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-09T21:00:00Z","v":189,"vw":19.07},{"c":19.14,"h":19.14,"l":19.13,"n":5,"o":19.13,"t":"2026-10-09T21:15:00Z","v":500,"vw":19.135893},{"c":19.1915,"h":19.1915,"l":19.1915,"n":1,"o":19.1915,"t":"2026-10-09T22:00:00Z","v":100,"vw":19.1915},{"c":19.1269,"h":19.14,"l":19.1269,"n":4,"o":19.14,"t":"2026-10-09T23:00:00Z","v":607,"vw":19.129083},{"c":19.12,"h":19.12,"l":19.08,"n":12,"o":19.08,"t":"2026-10-09T23:15:00Z","v":876,"vw":19.10052},{"c":19.27,"h":19.4275,"l":19.27,"n":229,"o":19.41,"t":"2026-10-12T08:00:00Z","v":6148,"vw":19.347227},{"c":19.2459,"h":19.2459,"l":19.2459,"n":1,"o":19.2459,"t":"2026-10-12T08:30:00Z","v":100,"vw":19.2459},{"c":19.26,"h":19.26,"l":19.26,"n":3,"o":19.26,"t":"2026-10-12T08:45:00Z","v":170,"vw":19.26},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-12T09:30:00Z","v":152,"vw":19.25},{"c":19.16,"h":19.21,"l":19.16,"n":31,"o":19.21,"t":"2026-10-12T11:00:00Z","v":601,"vw":19.176667},{"c":19.18,"h":19.18,"l":19.1779,"n":10,"o":19.1779,"t":"2026-10-12T11:15:00Z","v":769,"vw":19.179406},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-12T11:45:00Z","v":400,"vw":19.18},{"c":19.14,"h":19.14,"l":19.14,"n":17,"o":19.14,"t":"2026-10-12T12:15:00Z","v":319,"vw":19.14},{"c":19.06,"h":19.12,"l":19.06,"n":40,"o":19.12,"t":"2026-10-12T12:30:00Z","v":471,"vw":19.091765},{"c":19.06,"h":19.15,"l":19.06,"n":2,"o":19.15,"t":"2026-10-12T12:45:00Z","v":400,"vw":19.1275},{"c":19.04,"h":19.1,"l":19.04,"n":108,"o":19.08,"t":"2026-10-12T13:00:00Z","v":4459,"vw":19.056435},{"c":19.06,"h":19.06,"l":19,"n":18,"o":19.0484,"t":"2026-10-12T13:15:00Z","v":803,"vw":19.036497},{"c":19.1921,"h":19.2,"l":18.8629,"n":723,"o":19.07,"t":"2026-10-12T13:30:00Z","v":34762,"vw":19.076888},{"c":19.27,"h":19.3,"l":19.16,"n":144,"o":19.21,"t":"2026-10-12T13:45:00Z","v":14238,"vw":19.235772},{"c":19.37,"h":19.4,"l":19.2201,"n":282,"o":19.25,"t":"2026-10-12T14:00:00Z","v":19108,"vw":19.343187},{"c":19.24,"h":19.35,"l":19.21,"n":146,"o":19.345,"t":"2026-10-12T14:15:00Z","v":7189,"vw":19.311697},{"c":19.08,"h":19.28,"l":19.08,"n":113,"o":19.28,"t":"2026-10-12T14:30:00Z","v":4339,"vw":19.192577},{"c":19.05,"h":19.145,"l":19.05,"n":162,"o":19.145,"t":"2026-10-12T14:45:00Z","v":5037,"vw":19.102359},{"c":19.125,"h":19.16,"l":19.055,"n":55,"o":19.055,"t":"2026-10-12T15:00:00Z","v":3359,"vw":19.141595},{"c":19.1365,"h":19.17,"l":19.13,"n":129,"o":19.15,"t":"2026-10-12T15:15:00Z","v":4788,"vw":19.148197},{"c":19.18,"h":19.2,"l":19.15,"n":49,"o":19.15,"t":"2026-10-12T15:30:00Z","v":3745,"vw":19.172476},{"c":19.12,"h":19.22,"l":19.12,"n":135,"o":19.22,"t":"2026-10-12T15:45:00Z","v":8348,"vw":19.168525},{"c":19.07,"h":19.13,"l":19.04,"n":164,"o":19.12,"t":"2026-10-12T16:00:00Z","v":13872,"vw":19.085711},{"c":19.0496,"h":19.11,"l":19.03,"n":78,"o":19.065,"t":"2026-10-12T16:15:00Z","v":3478,"vw":19.072042},{"c":19.05,"h":19.05,"l":19.03,"n":49,"o":19.03,"t":"2026-10-12T16:30:00Z","v":1454,"vw":19.040766},{"c":19.03,"h":19.04,"l":18.99,"n":135,"o":19.04,"t":"2026-10-12T16:45:00Z","v":5496,"vw":19.014588},{"c":19.02,"h":19.04,"l":19,"n":46,"o":19.04,"t":"2026-10-12T17:00:00Z","v":1941,"vw":19.015722},{"c":18.98,"h":19.03,"l":18.98,"n":48,"o":19.01,"t":"2026-10-12T17:15:00Z","v":2721,"vw":19.006995},{"c":19.01,"h":19.01,"l":18.9701,"n":82,"o":18.98,"t":"2026-10-12T17:30:00Z","v":2523,"vw":18.988114},{"c":18.98,"h":18.99,"l":18.97,"n":107,"o":18.99,"t":"2026-10-12T17:45:00Z","v":3160,"vw":18.983498},{"c":18.95,"h":18.9883,"l":18.95,"n":65,"o":18.97,"t":"2026-10-12T18:00:00Z","v":2508,"vw":18.973706},{"c":18.93,"h":18.95,"l":18.9175,"n":62,"o":18.94,"t":"2026-10-12T18:15:00Z","v":2911,"vw":18.930815},{"c":18.92,"h":18.9341,"l":18.9001,"n":55,"o":18.9341,"t":"2026-10-12T18:30:00Z","v":3881,"vw":18.912939},{"c":18.88,"h":18.9299,"l":18.86,"n":138,"o":18.92,"t":"2026-10-12T18:45:00Z","v":4334,"vw":18.897597},{"c":18.91,"h":18.95,"l":18.885,"n":45,"o":18.885,"t":"2026-10-12T19:00:00Z","v":1942,"vw":18.911852},{"c":18.91,"h":18.925,"l":18.9,"n":22,"o":18.9,"t":"2026-10-12T19:15:00Z","v":1795,"vw":18.914045},{"c":18.87,"h":18.9513,"l":18.87,"n":47,"o":18.93,"t":"2026-10-12T19:30:00Z","v":3377,"vw":18.918604},{"c":19.07,"h":19.095,"l":18.81,"n":478,"o":18.87,"t":"2026-10-12T19:45:00Z","v":54413,"vw":18.945137},{"c":19.19,"h":19.19,"l":19.08,"n":37,"o":19.08,"t":"2026-10-12T20:00:00Z","v":4538,"vw":19.095269},{"c":19.1614,"h":19.1614,"l":19.15,"n":5,"o":19.15,"t":"2026-10-12T20:30:00Z","v":502,"vw":19.152285},{"c":19.1494,"h":19.1494,"l":19.13,"n":12,"o":19.14,"t":"2026-10-12T21:00:00Z","v":552,"vw":19.138882},{"c":19.12,"h":19.14,"l":19.12,"n":5,"o":19.14,"t":"2026-10-12T21:15:00Z","v":310,"vw":19.126667},{"c":19.0212,"h":19.16,"l":19.0212,"n":6,"o":19.16,"t":"2026-10-12T21:30:00Z","v":780,"vw":19.069705},{"c":19.09,"h":19.09,"l":19.09,"n":6,"o":19.09,"t":"2026-10-12T22:00:00Z","v":486,"vw":19.09},{"c":19.06,"h":19.06,"l":19.06,"n":3,"o":19.06,"t":"2026-10-12T22:30:00Z","v":221,"vw":19.06},{"c":19.03,"h":19.05,"l":18.98,"n":14,"o":19.05,"t":"2026-10-12T23:00:00Z","v":698,"vw":19.028049},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-12T23:15:00Z","v":1028,"vw":18.85},{"c":18.95,"h":19.05,"l":18.8914,"n":10,"o":18.8914,"t":"2026-10-12T23:30:00Z","v":1495,"vw":18.983476},{"c":19.03,"h":19.03,"l":19.03,"n":4,"o":19.03,"t":"2026-10-12T23:45:00Z","v":164,"vw":19.03},{"c":19.25,"h":19.25,"l":19.1,"n":173,"o":19.1,"t":"2026-10-13T08:00:00Z","v":8421,"vw":19.132432},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-13T09:15:00Z","v":102,"vw":19.17},{"c":19.19,"h":19.22,"l":19.19,"n":3,"o":19.22,"t":"2026-10-13T10:00:00Z","v":202,"vw":19.205},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-13T10:15:00Z","v":187,"vw":19.2},{"c":19.1245,"h":19.13,"l":19.1245,"n":10,"o":19.13,"t":"2026-10-13T11:00:00Z","v":668,"vw":19.127541},{"c":19.18,"h":19.18,"l":19.1,"n":21,"o":19.1,"t":"2026-10-13T11:15:00Z","v":482,"vw":19.135249},{"c":19.24,"h":19.24,"l":19.23,"n":7,"o":19.2362,"t":"2026-10-13T11:30:00Z","v":1256,"vw":19.235876},{"c":19.1338,"h":19.15,"l":19.1338,"n":7,"o":19.15,"t":"2026-10-13T12:00:00Z","v":318,"vw":19.141319},{"c":19.13,"h":19.13,"l":19.13,"n":11,"o":19.13,"t":"2026-10-13T12:15:00Z","v":162,"vw":19.13},{"c":19.0723,"h":19.0723,"l":19.0723,"n":1,"o":19.0723,"t":"2026-10-13T12:45:00Z","v":1000,"vw":19.0723},{"c":19.07,"h":19.07,"l":19.07,"n":27,"o":19.07,"t":"2026-10-13T13:00:00Z","v":503,"vw":19.07},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-10-13T13:15:00Z","v":230,"vw":19.04},{"c":19.09,"h":19.15,"l":18.975,"n":569,"o":19.02,"t":"2026-10-13T13:30:00Z","v":40129,"vw":19.050457},{"c":19.085,"h":19.11,"l":19.05,"n":101,"o":19.0584,"t":"2026-10-13T13:45:00Z","v":8666,"vw":19.074726},{"c":19.07,"h":19.17,"l":19,"n":119,"o":19.07,"t":"2026-10-13T14:00:00Z","v":11406,"vw":19.055967},{"c":19.105,"h":19.14,"l":19.0642,"n":75,"o":19.14,"t":"2026-10-13T14:15:00Z","v":3357,"vw":19.10327},{"c":19.1699,"h":19.1699,"l":19.08,"n":116,"o":19.0938,"t":"2026-10-13T14:30:00Z","v":4160,"vw":19.114635},{"c":19.15,"h":19.17,"l":19.09,"n":114,"o":19.15,"t":"2026-10-13T14:45:00Z","v":12638,"vw":19.135065},{"c":19.24,"h":19.24,"l":19.14,"n":98,"o":19.1542,"t":"2026-10-13T15:00:00Z","v":6249,"vw":19.187344},{"c":19.22,"h":19.315,"l":19.1912,"n":163,"o":19.225,"t":"2026-10-13T15:15:00Z","v":81341,"vw":19.244388},{"c":19.2,"h":19.27,"l":19.2,"n":71,"o":19.24,"t":"2026-10-13T15:30:00Z","v":12075,"vw":19.223818},{"c":19.19,"h":19.205,"l":19.155,"n":55,"o":19.16,"t":"2026-10-13T15:45:00Z","v":3829,"vw":19.185522},{"c":19.2,"h":19.2334,"l":19.15,"n":57,"o":19.22,"t":"2026-10-13T16:00:00Z","v":4443,"vw":19.201176},{"c":19.22,"h":19.25,"l":19.201,"n":43,"o":19.22,"t":"2026-10-13T16:15:00Z","v":6977,"vw":19.226221},{"c":19.255,"h":19.2795,"l":19.24,"n":64,"o":19.255,"t":"2026-10-13T16:30:00Z","v":7238,"vw":19.253995},{"c":19.25,"h":19.26,"l":19.215,"n":67,"o":19.25,"t":"2026-10-13T16:45:00Z","v":7823,"vw":19.244673},{"c":19.175,"h":19.215,"l":19.17,"n":69,"o":19.21,"t":"2026-10-13T17:00:00Z","v":6881,"vw":19.18041},{"c":19.18,"h":19.195,"l":19.16,"n":42,"o":19.18,"t":"2026-10-13T17:15:00Z","v":7609,"vw":19.172643},{"c":19.17,"h":19.17,"l":19.13,"n":48,"o":19.1301,"t":"2026-10-13T17:30:00Z","v":3577,"vw":19.14594},{"c":19.17,"h":19.17,"l":19.125,"n":26,"o":19.125,"t":"2026-10-13T17:45:00Z","v":5718,"vw":19.152374},{"c":19.185,"h":19.2,"l":19.13,"n":43,"o":19.14,"t":"2026-10-13T18:00:00Z","v":3691,"vw":19.167812},{"c":19.14,"h":19.15,"l":19.12,"n":62,"o":19.14,"t":"2026-10-13T18:15:00Z","v":8082,"vw":19.139128},{"c":19.21,"h":19.21,"l":19.14,"n":55,"o":19.145,"t":"2026-10-13T18:30:00Z","v":18253,"vw":19.167294},{"c":19.23,"h":19.24,"l":19.2,"n":7,"o":19.2,"t":"2026-10-13T18:45:00Z","v":798,"vw":19.224905},{"c":19.17,"h":19.22,"l":19.17,"n":27,"o":19.22,"t":"2026-10-13T19:00:00Z","v":3774,"vw":19.186828},{"c":19.19,"h":19.21,"l":19.16,"n":54,"o":19.18,"t":"2026-10-13T19:15:00Z","v":5748,"vw":19.193106},{"c":19.13,"h":19.18,"l":19.13,"n":97,"o":19.18,"t":"2026-10-13T19:30:00Z","v":7996,"vw":19.157544},{"c":19.21,"h":19.23,"l":19.13,"n":429,"o":19.14,"t":"2026-10-13T19:45:00Z","v":47932,"vw":19.210298},{"c":19.1401,"h":19.2,"l":19.1401,"n":17,"o":19.2,"t":"2026-10-13T20:00:00Z","v":4237,"vw":19.186665},{"c":19.1401,"h":19.1401,"l":19.1401,"n":1,"o":19.1401,"t":"2026-10-13T20:15:00Z","v":200,"vw":19.1401},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-13T22:15:00Z","v":153,"vw":19.25},{"c":19.2,"h":19.21,"l":19.2,"n":5,"o":19.21,"t":"2026-10-13T22:30:00Z","v":528,"vw":19.205},{"c":19.24,"h":19.24,"l":19.24,"n":3,"o":19.24,"t":"2026-10-13T23:00:00Z","v":235,"vw":19.24},{"c":19.1338,"h":19.1338,"l":19.1338,"n":1,"o":19.1338,"t":"2026-10-13T23:30:00Z","v":180,"vw":19.1338},{"c":19.265,"h":19.29,"l":19.24,"n":164,"o":19.27,"t":"2026-10-14T08:00:00Z","v":6801,"vw":19.25154},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-14T08:15:00Z","v":350,"vw":19.32},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-14T08:45:00Z","v":275,"vw":19.25},{"c":19.2,"h":19.2,"l":19.2,"n":10,"o":19.2,"t":"2026-10-14T09:45:00Z","v":830,"vw":19.2},{"c":19.2662,"h":19.2662,"l":19.2638,"n":3,"o":19.2638,"t":"2026-10-14T10:30:00Z","v":2849,"vw":19.263926},{"c":19.19,"h":19.19,"l":19.19,"n":14,"o":19.19,"t":"2026-10-14T10:45:00Z","v":262,"vw":19.19},{"c":19.15,"h":19.18,"l":19.15,"n":30,"o":19.18,"t":"2026-10-14T11:00:00Z","v":1342,"vw":19.157965},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-14T11:15:00Z","v":101,"vw":19.19},{"c":19.23,"h":19.23,"l":19.23,"n":4,"o":19.23,"t":"2026-10-14T12:00:00Z","v":217,"vw":19.23},{"c":19.1738,"h":19.181,"l":19.1731,"n":10,"o":19.1731,"t":"2026-10-14T12:15:00Z","v":786,"vw":19.178843},{"c":18.9675,"h":19.17,"l":18.9675,"n":131,"o":19.17,"t":"2026-10-14T12:30:00Z","v":3478,"vw":19.027082},{"c":19.01,"h":19.03,"l":19,"n":15,"o":19.03,"t":"2026-10-14T12:45:00Z","v":5715,"vw":19.010258},{"c":18.94,"h":18.9797,"l":18.9308,"n":25,"o":18.9308,"t":"2026-10-14T13:00:00Z","v":3591,"vw":18.939867},{"c":18.905,"h":18.93,"l":18.905,"n":44,"o":18.93,"t":"2026-10-14T13:15:00Z","v":2589,"vw":18.914541},{"c":19.19,"h":19.25,"l":18.9,"n":446,"o":18.93,"t":"2026-10-14T13:30:00Z","v":29603,"vw":19.05296},{"c":18.85,"h":19.18,"l":18.85,"n":264,"o":19.175,"t":"2026-10-14T13:45:00Z","v":18229,"vw":18.979183},{"c":18.65,"h":18.8629,"l":18.65,"n":396,"o":18.8629,"t":"2026-10-14T14:00:00Z","v":17279,"vw":18.789746},{"c":18.68,"h":18.69,"l":18.5433,"n":312,"o":18.62,"t":"2026-10-14T14:15:00Z","v":23263,"vw":18.609482},{"c":18.68,"h":18.74,"l":18.67,"n":133,"o":18.67,"t":"2026-10-14T14:30:00Z","v":8811,"vw":18.696203},{"c":18.72,"h":18.7268,"l":18.646,"n":94,"o":18.68,"t":"2026-10-14T14:45:00Z","v":3038,"vw":18.690023},{"c":18.55,"h":18.68,"l":18.48,"n":422,"o":18.68,"t":"2026-10-14T15:00:00Z","v":18433,"vw":18.570984},{"c":18.66,"h":18.66,"l":18.535,"n":65,"o":18.54,"t":"2026-10-14T15:15:00Z","v":8087,"vw":18.562994},{"c":18.6,"h":18.6511,"l":18.6,"n":90,"o":18.6347,"t":"2026-10-14T15:30:00Z","v":4245,"vw":18.630089},{"c":18.53,"h":18.62,"l":18.53,"n":54,"o":18.62,"t":"2026-10-14T15:45:00Z","v":3252,"vw":18.561671},{"c":18.5384,"h":18.61,"l":18.52,"n":52,"o":18.53,"t":"2026-10-14T16:00:00Z","v":2500,"vw":18.541925},{"c":18.52,"h":18.56,"l":18.495,"n":115,"o":18.54,"t":"2026-10-14T16:15:00Z","v":7224,"vw":18.527045},{"c":18.595,"h":18.595,"l":18.5001,"n":94,"o":18.5001,"t":"2026-10-14T16:30:00Z","v":5621,"vw":18.546543},{"c":18.545,"h":18.57,"l":18.54,"n":66,"o":18.57,"t":"2026-10-14T16:45:00Z","v":3952,"vw":18.54937},{"c":18.55,"h":18.605,"l":18.55,"n":38,"o":18.5961,"t":"2026-10-14T17:00:00Z","v":2656,"vw":18.564611},{"c":18.57,"h":18.57,"l":18.54,"n":25,"o":18.54,"t":"2026-10-14T17:15:00Z","v":2036,"vw":18.544928},{"c":18.55,"h":18.55,"l":18.52,"n":39,"o":18.535,"t":"2026-10-14T17:30:00Z","v":5972,"vw":18.539204},{"c":18.36,"h":18.5219,"l":18.36,"n":402,"o":18.5219,"t":"2026-10-14T17:45:00Z","v":35175,"vw":18.411226},{"c":18.43,"h":18.43,"l":18.34,"n":112,"o":18.355,"t":"2026-10-14T18:00:00Z","v":6170,"vw":18.3886},{"c":18.42,"h":18.43,"l":18.395,"n":105,"o":18.4,"t":"2026-10-14T18:15:00Z","v":11003,"vw":18.411554},{"c":18.38,"h":18.44,"l":18.355,"n":163,"o":18.41,"t":"2026-10-14T18:30:00Z","v":28280,"vw":18.393821},{"c":18.41,"h":18.445,"l":18.3822,"n":86,"o":18.39,"t":"2026-10-14T18:45:00Z","v":10448,"vw":18.417111},{"c":18.4,"h":18.4299,"l":18.38,"n":132,"o":18.4299,"t":"2026-10-14T19:00:00Z","v":14350,"vw":18.401852},{"c":18.41,"h":18.48,"l":18.385,"n":172,"o":18.4,"t":"2026-10-14T19:15:00Z","v":26029,"vw":18.417209},{"c":18.4,"h":18.43,"l":18.37,"n":167,"o":18.39,"t":"2026-10-14T19:30:00Z","v":18854,"vw":18.407293},{"c":18.46,"h":18.4781,"l":18.35,"n":360,"o":18.4,"t":"2026-10-14T19:45:00Z","v":36009,"vw":18.426384},{"c":18.6,"h":18.6,"l":18.48,"n":28,"o":18.48,"t":"2026-10-14T20:00:00Z","v":3426,"vw":18.487531},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-14T20:15:00Z","v":100,"vw":18.53},{"c":18.47,"h":18.5,"l":18.47,"n":29,"o":18.5,"t":"2026-10-14T20:30:00Z","v":1300,"vw":18.480316},{"c":18.63,"h":18.63,"l":18.47,"n":47,"o":18.48,"t":"2026-10-14T20:45:00Z","v":1880,"vw":18.510201},{"c":18.53,"h":18.53,"l":18.5,"n":5,"o":18.5,"t":"2026-10-14T21:00:00Z","v":301,"vw":18.519691},{"c":18.5283,"h":18.5283,"l":18.5283,"n":1,"o":18.5283,"t":"2026-10-14T21:15:00Z","v":100,"vw":18.5283},{"c":18.52,"h":18.57,"l":18.52,"n":14,"o":18.57,"t":"2026-10-14T21:30:00Z","v":739,"vw":18.543016},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-14T21:45:00Z","v":2000,"vw":18.5},{"c":18.5,"h":18.58,"l":18.5,"n":6,"o":18.5,"t":"2026-10-14T22:00:00Z","v":882,"vw":18.513494},{"c":18.44,"h":18.54,"l":18.44,"n":39,"o":18.54,"t":"2026-10-14T22:15:00Z","v":2237,"vw":18.485556},{"c":18.42,"h":18.5097,"l":18.4029,"n":29,"o":18.4029,"t":"2026-10-14T22:30:00Z","v":836,"vw":18.426322},{"c":18.42,"h":18.42,"l":18.4,"n":21,"o":18.4074,"t":"2026-10-14T22:45:00Z","v":611,"vw":18.40948},{"c":18.42,"h":18.42,"l":18.37,"n":7,"o":18.37,"t":"2026-10-14T23:00:00Z","v":564,"vw":18.392727},{"c":18.35,"h":18.36,"l":18.35,"n":10,"o":18.36,"t":"2026-10-14T23:15:00Z","v":582,"vw":18.355357},{"c":18.37,"h":18.37,"l":18.37,"n":5,"o":18.37,"t":"2026-10-14T23:30:00Z","v":283,"vw":18.37},{"c":18,"h":18.08,"l":17.86,"n":378,"o":18.01,"t":"2026-10-15T08:00:00Z","v":13309,"vw":17.974663},{"c":17.96,"h":17.96,"l":17.96,"n":12,"o":17.96,"t":"2026-10-15T08:15:00Z","v":237,"vw":17.96},{"c":18.04,"h":18.04,"l":18.04,"n":17,"o":18.04,"t":"2026-10-15T08:45:00Z","v":1145,"vw":18.04},{"c":18.09,"h":18.09,"l":18.01,"n":14,"o":18.02,"t":"2026-10-15T09:45:00Z","v":1348,"vw":18.045501},{"c":18.0152,"h":18.0152,"l":18.01,"n":5,"o":18.01,"t":"2026-10-15T10:00:00Z","v":1240,"vw":18.014332},{"c":18.019,"h":18.019,"l":18.019,"n":1,"o":18.019,"t":"2026-10-15T10:15:00Z","v":103,"vw":18.019},{"c":18,"h":18.01,"l":18,"n":17,"o":18.01,"t":"2026-10-15T10:30:00Z","v":3034,"vw":18.000717},{"c":18.1,"h":18.1,"l":18.05,"n":3,"o":18.05,"t":"2026-10-15T10:45:00Z","v":250,"vw":18.0751},{"c":17.99,"h":18.1,"l":17.98,"n":60,"o":18.1,"t":"2026-10-15T11:00:00Z","v":1413,"vw":18.004132},{"c":18.1,"h":18.1,"l":17.9901,"n":5,"o":17.9901,"t":"2026-10-15T11:15:00Z","v":271,"vw":18.034142},{"c":17.9836,"h":17.9836,"l":17.9836,"n":3,"o":17.9836,"t":"2026-10-15T11:45:00Z","v":253,"vw":17.9836},{"c":18.01,"h":18.07,"l":17.98,"n":21,"o":18.07,"t":"2026-10-15T12:00:00Z","v":5753,"vw":17.983939},{"c":18.06,"h":18.06,"l":18.02,"n":8,"o":18.02,"t":"2026-10-15T12:15:00Z","v":435,"vw":18.031696},{"c":17.95,"h":17.96,"l":17.9,"n":136,"o":17.96,"t":"2026-10-15T12:30:00Z","v":4273,"vw":17.919531},{"c":17.9,"h":17.9,"l":17.87,"n":94,"o":17.9,"t":"2026-10-15T13:00:00Z","v":2502,"vw":17.895206},{"c":17.82,"h":17.87,"l":17.81,"n":173,"o":17.87,"t":"2026-10-15T13:15:00Z","v":6992,"vw":17.843165},{"c":18.01,"h":18.01,"l":17.595,"n":1841,"o":17.82,"t":"2026-10-15T13:30:00Z","v":201063,"vw":17.798851},{"c":17.745,"h":17.99,"l":17.65,"n":1060,"o":17.99,"t":"2026-10-15T13:45:00Z","v":66379,"vw":17.848624},{"c":18.03,"h":18.1514,"l":17.73,"n":414,"o":17.74,"t":"2026-10-15T14:00:00Z","v":37231,"vw":18.016822},{"c":18.01,"h":18.08,"l":17.99,"n":218,"o":18.01,"t":"2026-10-15T14:15:00Z","v":22815,"vw":18.024331},{"c":18.365,"h":18.4,"l":17.99,"n":284,"o":18.01,"t":"2026-10-15T14:30:00Z","v":21503,"vw":18.201066},{"c":18.49,"h":18.53,"l":18.35,"n":357,"o":18.3651,"t":"2026-10-15T14:45:00Z","v":23980,"vw":18.438987},{"c":18.63,"h":18.665,"l":18.4725,"n":259,"o":18.55,"t":"2026-10-15T15:00:00Z","v":20809,"vw":18.595436},{"c":18.69,"h":18.715,"l":18.635,"n":254,"o":18.64,"t":"2026-10-15T15:15:00Z","v":20956,"vw":18.661975},{"c":18.74,"h":18.8,"l":18.655,"n":143,"o":18.7,"t":"2026-10-15T15:30:00Z","v":10691,"vw":18.744376},{"c":18.72,"h":18.8,"l":18.705,"n":103,"o":18.74,"t":"2026-10-15T15:45:00Z","v":7018,"vw":18.749133},{"c":18.775,"h":18.8,"l":18.69,"n":141,"o":18.735,"t":"2026-10-15T16:00:00Z","v":14569,"vw":18.750595},{"c":18.73,"h":18.78,"l":18.71,"n":138,"o":18.78,"t":"2026-10-15T16:15:00Z","v":19471,"vw":18.739501},{"c":18.8,"h":18.8,"l":18.71,"n":57,"o":18.74,"t":"2026-10-15T16:30:00Z","v":6006,"vw":18.77613},{"c":18.8,"h":18.82,"l":18.77,"n":65,"o":18.82,"t":"2026-10-15T16:45:00Z","v":6065,"vw":18.789759},{"c":18.85,"h":18.85,"l":18.79,"n":52,"o":18.815,"t":"2026-10-15T17:00:00Z","v":16211,"vw":18.826233},{"c":18.885,"h":18.92,"l":18.85,"n":137,"o":18.85,"t":"2026-10-15T17:15:00Z","v":75885,"vw":18.85366},{"c":18.94,"h":18.955,"l":18.88,"n":73,"o":18.88,"t":"2026-10-15T17:30:00Z","v":5993,"vw":18.908798},{"c":18.96,"h":18.99,"l":18.95,"n":92,"o":18.955,"t":"2026-10-15T17:45:00Z","v":8501,"vw":18.972},{"c":18.83,"h":18.97,"l":18.83,"n":83,"o":18.96,"t":"2026-10-15T18:00:00Z","v":6896,"vw":18.910817},{"c":18.945,"h":18.945,"l":18.8201,"n":42,"o":18.83,"t":"2026-10-15T18:15:00Z","v":3177,"vw":18.886914},{"c":19.065,"h":19.065,"l":18.95,"n":146,"o":18.95,"t":"2026-10-15T18:30:00Z","v":15908,"vw":18.987954},{"c":19.04,"h":19.06,"l":19.01,"n":92,"o":19.04,"t":"2026-10-15T18:45:00Z","v":18473,"vw":19.038495},{"c":19.12,"h":19.12,"l":19.04,"n":388,"o":19.04,"t":"2026-10-15T19:00:00Z","v":60457,"vw":19.078967},{"c":19.21,"h":19.23,"l":19.13,"n":179,"o":19.13,"t":"2026-10-15T19:15:00Z","v":19270,"vw":19.177795},{"c":19.32,"h":19.325,"l":19.2,"n":350,"o":19.21,"t":"2026-10-15T19:30:00Z","v":45604,"vw":19.2648},{"c":19.22,"h":19.362,"l":19.22,"n":342,"o":19.36,"t":"2026-10-15T19:45:00Z","v":50268,"vw":19.28566},{"c":19.18,"h":19.24,"l":19.1,"n":19,"o":19.24,"t":"2026-10-15T20:00:00Z","v":1990,"vw":19.220883},{"c":19.1,"h":19.15,"l":19.1,"n":39,"o":19.15,"t":"2026-10-15T20:45:00Z","v":9321,"vw":19.106099},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-15T21:00:00Z","v":150,"vw":18.79},{"c":19.17,"h":19.24,"l":19.16,"n":6,"o":19.16,"t":"2026-10-15T21:15:00Z","v":606,"vw":19.194585},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-15T21:30:00Z","v":100,"vw":19.23},{"c":19.19,"h":19.19,"l":19.05,"n":27,"o":19.14,"t":"2026-10-15T21:45:00Z","v":1121,"vw":19.122609},{"c":19.13,"h":19.17,"l":19.13,"n":6,"o":19.17,"t":"2026-10-15T22:00:00Z","v":977,"vw":19.163827},{"c":19.1597,"h":19.1597,"l":19.1597,"n":1,"o":19.1597,"t":"2026-10-15T22:30:00Z","v":201,"vw":19.1597},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-15T22:45:00Z","v":220,"vw":19.18},{"c":19.1,"h":19.14,"l":19.1,"n":9,"o":19.14,"t":"2026-10-15T23:00:00Z","v":1032,"vw":19.104808},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-10-15T23:15:00Z","v":154,"vw":19.1},{"c":19.14,"h":19.17,"l":19.14,"n":3,"o":19.17,"t":"2026-10-15T23:45:00Z","v":225,"vw":19.155},{"c":19.09,"h":19.11,"l":18.99,"n":191,"o":19.04,"t":"2026-10-16T08:00:00Z","v":4518,"vw":19.050428},{"c":19.0687,"h":19.0687,"l":19.0687,"n":3,"o":19.0687,"t":"2026-10-16T08:30:00Z","v":105,"vw":19.0687},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-16T09:45:00Z","v":150,"vw":19.1},{"c":19.0038,"h":19.0038,"l":19.0038,"n":6,"o":19.0038,"t":"2026-10-16T10:30:00Z","v":260,"vw":19.0038},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-16T10:45:00Z","v":131,"vw":19.09},{"c":19.13,"h":19.13,"l":19.0038,"n":10,"o":19.065,"t":"2026-10-16T11:00:00Z","v":536,"vw":19.066267},{"c":19.14,"h":19.16,"l":19.14,"n":39,"o":19.16,"t":"2026-10-16T11:15:00Z","v":1899,"vw":19.141614},{"c":19.1,"h":19.16,"l":19.1,"n":8,"o":19.1,"t":"2026-10-16T11:45:00Z","v":1125,"vw":19.105455},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-16T12:00:00Z","v":152,"vw":19.13},{"c":19,"h":19,"l":18.99,"n":48,"o":19,"t":"2026-10-16T12:15:00Z","v":1785,"vw":18.997},{"c":18.9438,"h":19.07,"l":18.9438,"n":7,"o":19.07,"t":"2026-10-16T12:30:00Z","v":387,"vw":19.027933},{"c":18.98,"h":18.98,"l":18.9438,"n":13,"o":18.9438,"t":"2026-10-16T12:45:00Z","v":730,"vw":18.973511},{"c":19.0069,"h":19.0069,"l":19.0069,"n":1,"o":19.0069,"t":"2026-10-16T13:00:00Z","v":100,"vw":19.0069},{"c":19.06,"h":19.06,"l":19.06,"n":10,"o":19.06,"t":"2026-10-16T13:15:00Z","v":380,"vw":19.06},{"c":19.06,"h":19.13,"l":18.84,"n":715,"o":19.04,"t":"2026-10-16T13:30:00Z","v":45019,"vw":19.007027},{"c":19.14,"h":19.16,"l":18.96,"n":189,"o":19.05,"t":"2026-10-16T13:45:00Z","v":20244,"vw":19.095435},{"c":19.15,"h":19.1658,"l":19.05,"n":142,"o":19.05,"t":"2026-10-16T14:00:00Z","v":18567,"vw":19.105203},{"c":19.12,"h":19.2056,"l":19.12,"n":124,"o":19.12,"t":"2026-10-16T14:15:00Z","v":8537,"vw":19.168216},{"c":19.18,"h":19.195,"l":19.135,"n":109,"o":19.15,"t":"2026-10-16T14:30:00Z","v":4985,"vw":19.167245},{"c":19.03,"h":19.17,"l":19.03,"n":138,"o":19.16,"t":"2026-10-16T14:45:00Z","v":4864,"vw":19.128197},{"c":19.07,"h":19.08,"l":18.97,"n":133,"o":19.0301,"t":"2026-10-16T15:00:00Z","v":5362,"vw":19.004499},{"c":19.05,"h":19.07,"l":19,"n":114,"o":19.07,"t":"2026-10-16T15:15:00Z","v":8865,"vw":19.042292},{"c":18.99,"h":19.0786,"l":18.99,"n":70,"o":19.07,"t":"2026-10-16T15:30:00Z","v":3772,"vw":19.042556},{"c":18.8042,"h":19.02,"l":18.79,"n":195,"o":18.99,"t":"2026-10-16T15:45:00Z","v":16856,"vw":18.886371},{"c":18.75,"h":18.78,"l":18.73,"n":89,"o":18.78,"t":"2026-10-16T16:00:00Z","v":1960,"vw":18.757337},{"c":18.8199,"h":18.84,"l":18.78,"n":60,"o":18.84,"t":"2026-10-16T16:15:00Z","v":5884,"vw":18.819083},{"c":18.8232,"h":18.8258,"l":18.77,"n":39,"o":18.79,"t":"2026-10-16T16:30:00Z","v":2037,"vw":18.797644},{"c":18.73,"h":18.84,"l":18.73,"n":133,"o":18.84,"t":"2026-10-16T16:45:00Z","v":6532,"vw":18.757109},{"c":18.62,"h":18.73,"l":18.6,"n":145,"o":18.73,"t":"2026-10-16T17:00:00Z","v":9461,"vw":18.654683},{"c":18.65,"h":18.65,"l":18.51,"n":115,"o":18.565,"t":"2026-10-16T17:15:00Z","v":19236,"vw":18.533647},{"c":18.675,"h":18.675,"l":18.62,"n":87,"o":18.641,"t":"2026-10-16T17:30:00Z","v":3737,"vw":18.650555},{"c":18.59,"h":18.68,"l":18.57,"n":103,"o":18.665,"t":"2026-10-16T17:45:00Z","v":7997,"vw":18.619864},{"c":18.62,"h":18.62,"l":18.53,"n":104,"o":18.57,"t":"2026-10-16T18:00:00Z","v":7210,"vw":18.559551},{"c":18.5399,"h":18.6197,"l":18.52,"n":92,"o":18.6197,"t":"2026-10-16T18:15:00Z","v":6786,"vw":18.552261},{"c":18.29,"h":18.51,"l":18.28,"n":280,"o":18.51,"t":"2026-10-16T18:30:00Z","v":22153,"vw":18.335779},{"c":18.0741,"h":18.37,"l":17.985,"n":463,"o":18.3,"t":"2026-10-16T18:45:00Z","v":44311,"vw":18.146503},{"c":18.09,"h":18.09,"l":17.92,"n":289,"o":18.03,"t":"2026-10-16T19:00:00Z","v":24631,"vw":18.014584},{"c":18.2075,"h":18.2469,"l":18.11,"n":206,"o":18.19,"t":"2026-10-16T19:15:00Z","v":22789,"vw":18.165256},{"c":18.07,"h":18.22,"l":18.04,"n":229,"o":18.22,"t":"2026-10-16T19:30:00Z","v":27022,"vw":18.092792},{"c":18.3,"h":18.335,"l":18.0653,"n":296,"o":18.075,"t":"2026-10-16T19:45:00Z","v":58247,"vw":18.277898},{"c":18.35,"h":18.35,"l":18.32,"n":11,"o":18.32,"t":"2026-10-16T20:00:00Z","v":3473,"vw":18.321748},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-10-16T20:15:00Z","v":179,"vw":18.25},{"c":18.4,"h":18.51,"l":18.4,"n":4,"o":18.51,"t":"2026-10-16T20:45:00Z","v":785,"vw":18.431633},{"c":18.2885,"h":18.43,"l":18.261,"n":19,"o":18.43,"t":"2026-10-16T21:15:00Z","v":1024,"vw":18.343111},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-16T21:45:00Z","v":100,"vw":18.38},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-16T22:00:00Z","v":170,"vw":18.32},{"c":18.4,"h":18.4,"l":18.34,"n":5,"o":18.34,"t":"2026-10-16T22:15:00Z","v":334,"vw":18.36963},{"c":18.33,"h":18.35,"l":18.33,"n":43,"o":18.35,"t":"2026-10-16T22:45:00Z","v":1440,"vw":18.343263},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-16T23:00:00Z","v":114,"vw":18.4},{"c":18.483,"h":18.483,"l":18.483,"n":1,"o":18.483,"t":"2026-10-16T23:15:00Z","v":200,"vw":18.483},{"c":18.6,"h":18.68,"l":18.59,"n":145,"o":18.59,"t":"2026-10-19T08:00:00Z","v":2558,"vw":18.632386},{"c":18.66,"h":18.66,"l":18.66,"n":7,"o":18.66,"t":"2026-10-19T08:15:00Z","v":160,"vw":18.66},{"c":18.6521,"h":18.6521,"l":18.6521,"n":1,"o":18.6521,"t":"2026-10-19T08:30:00Z","v":100,"vw":18.6521},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-19T09:00:00Z","v":200,"vw":18.69},{"c":18.67,"h":18.7,"l":18.67,"n":12,"o":18.7,"t":"2026-10-19T09:30:00Z","v":589,"vw":18.680087},{"c":18.7,"h":18.72,"l":18.7,"n":31,"o":18.72,"t":"2026-10-19T09:45:00Z","v":1455,"vw":18.716067},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-19T10:00:00Z","v":101,"vw":18.69},{"c":18.59,"h":18.59,"l":18.59,"n":7,"o":18.59,"t":"2026-10-19T10:15:00Z","v":381,"vw":18.59},{"c":18.58,"h":18.59,"l":18.58,"n":5,"o":18.59,"t":"2026-10-19T10:30:00Z","v":301,"vw":18.585},{"c":18.61,"h":18.61,"l":18.61,"n":5,"o":18.61,"t":"2026-10-19T10:45:00Z","v":235,"vw":18.61},{"c":18.5614,"h":18.61,"l":18.5614,"n":11,"o":18.61,"t":"2026-10-19T11:00:00Z","v":510,"vw":18.57355},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-19T11:15:00Z","v":104,"vw":18.56},{"c":18.5798,"h":18.6,"l":18.5798,"n":9,"o":18.6,"t":"2026-10-19T11:30:00Z","v":500,"vw":18.586533},{"c":18.6,"h":18.6,"l":18.6,"n":8,"o":18.6,"t":"2026-10-19T11:45:00Z","v":829,"vw":18.6},{"c":18.63,"h":18.65,"l":18.62,"n":24,"o":18.62,"t":"2026-10-19T12:00:00Z","v":1482,"vw":18.627398},{"c":18.67,"h":18.67,"l":18.67,"n":8,"o":18.67,"t":"2026-10-19T12:30:00Z","v":504,"vw":18.67},{"c":18.64,"h":18.64,"l":18.64,"n":9,"o":18.64,"t":"2026-10-19T12:45:00Z","v":1005,"vw":18.64},{"c":18.7016,"h":18.7016,"l":18.69,"n":18,"o":18.69,"t":"2026-10-19T13:00:00Z","v":1228,"vw":18.700469},{"c":18.62,"h":18.62,"l":18.62,"n":11,"o":18.62,"t":"2026-10-19T13:15:00Z","v":119,"vw":18.62},{"c":18.48,"h":18.65,"l":18.39,"n":697,"o":18.55,"t":"2026-10-19T13:30:00Z","v":20035,"vw":18.514959},{"c":18.35,"h":18.4964,"l":18.34,"n":165,"o":18.46,"t":"2026-10-19T13:45:00Z","v":10152,"vw":18.433734},{"c":18.27,"h":18.32,"l":18.1828,"n":369,"o":18.32,"t":"2026-10-19T14:00:00Z","v":18660,"vw":18.239131},{"c":18.25,"h":18.32,"l":18.2309,"n":137,"o":18.3028,"t":"2026-10-19T14:15:00Z","v":11517,"vw":18.253659},{"c":18.19,"h":18.24,"l":18.17,"n":100,"o":18.24,"t":"2026-10-19T14:30:00Z","v":3825,"vw":18.213383},{"c":18.27,"h":18.35,"l":18.23,"n":156,"o":18.284,"t":"2026-10-19T14:45:00Z","v":7006,"vw":18.276687},{"c":18.3,"h":18.3298,"l":18.28,"n":60,"o":18.28,"t":"2026-10-19T15:00:00Z","v":1977,"vw":18.294946},{"c":18.3668,"h":18.37,"l":18.28,"n":98,"o":18.29,"t":"2026-10-19T15:15:00Z","v":4351,"vw":18.322737},{"c":18.26,"h":18.36,"l":18.23,"n":119,"o":18.36,"t":"2026-10-19T15:30:00Z","v":10392,"vw":18.276927},{"c":18.25,"h":18.27,"l":18.23,"n":120,"o":18.25,"t":"2026-10-19T15:45:00Z","v":12796,"vw":18.249804},{"c":18.21,"h":18.25,"l":18.16,"n":259,"o":18.25,"t":"2026-10-19T16:00:00Z","v":34581,"vw":18.188041},{"c":18.2,"h":18.22,"l":18.16,"n":88,"o":18.22,"t":"2026-10-19T16:15:00Z","v":11237,"vw":18.203708},{"c":18.159,"h":18.18,"l":18.1436,"n":180,"o":18.17,"t":"2026-10-19T16:30:00Z","v":26306,"vw":18.158401},{"c":18.1201,"h":18.15,"l":18.116,"n":94,"o":18.15,"t":"2026-10-19T16:45:00Z","v":14980,"vw":18.135018},{"c":18.1,"h":18.13,"l":18.06,"n":207,"o":18.125,"t":"2026-10-19T17:00:00Z","v":14009,"vw":18.106633},{"c":18.1,"h":18.1,"l":18.07,"n":66,"o":18.0853,"t":"2026-10-19T17:15:00Z","v":24748,"vw":18.084622},{"c":18.03,"h":18.09,"l":18.03,"n":169,"o":18.085,"t":"2026-10-19T17:30:00Z","v":6482,"vw":18.05243},{"c":18,"h":18.01,"l":17.97,"n":266,"o":18,"t":"2026-10-19T17:45:00Z","v":6985,"vw":17.988398},{"c":18.05,"h":18.06,"l":18.0318,"n":43,"o":18.04,"t":"2026-10-19T18:00:00Z","v":3953,"vw":18.046194},{"c":17.96,"h":18.06,"l":17.9499,"n":122,"o":18.05,"t":"2026-10-19T18:15:00Z","v":6585,"vw":18.009928},{"c":17.99,"h":17.9999,"l":17.94,"n":33,"o":17.95,"t":"2026-10-19T18:30:00Z","v":1438,"vw":17.971658},{"c":17.98,"h":18.01,"l":17.98,"n":70,"o":18,"t":"2026-10-19T18:45:00Z","v":9638,"vw":17.992029},{"c":17.94,"h":18,"l":17.93,"n":359,"o":17.97,"t":"2026-10-19T19:00:00Z","v":30422,"vw":17.966073},{"c":18.01,"h":18.04,"l":17.95,"n":99,"o":17.95,"t":"2026-10-19T19:15:00Z","v":13403,"vw":17.989863},{"c":17.99,"h":18.04,"l":17.98,"n":230,"o":18.02,"t":"2026-10-19T19:30:00Z","v":20400,"vw":18.018801},{"c":17.9,"h":17.989,"l":17.845,"n":604,"o":17.98,"t":"2026-10-19T19:45:00Z","v":41700,"vw":17.899431},{"c":17.9409,"h":17.9409,"l":17.91,"n":12,"o":17.91,"t":"2026-10-19T20:00:00Z","v":5341,"vw":17.911269},{"c":17.95,"h":17.98,"l":17.95,"n":6,"o":17.98,"t":"2026-10-19T20:15:00Z","v":1011,"vw":17.973946},{"c":17.98,"h":17.99,"l":17.98,"n":45,"o":17.988,"t":"2026-10-19T20:30:00Z","v":2085,"vw":17.987569},{"c":17.99,"h":17.99,"l":17.99,"n":2,"o":17.99,"t":"2026-10-19T21:00:00Z","v":101,"vw":17.99},{"c":17.99,"h":17.99,"l":17.99,"n":22,"o":17.99,"t":"2026-10-19T21:30:00Z","v":328,"vw":17.99},{"c":18.07,"h":18.07,"l":17.94,"n":55,"o":17.94,"t":"2026-10-19T21:45:00Z","v":2378,"vw":18.039822},{"c":18.03,"h":18.04,"l":18.02,"n":20,"o":18.02,"t":"2026-10-19T22:15:00Z","v":842,"vw":18.03008},{"c":18.01,"h":18.1,"l":17.97,"n":69,"o":17.97,"t":"2026-10-19T22:30:00Z","v":1849,"vw":18.050096},{"c":18.02,"h":18.02,"l":18.02,"n":24,"o":18.02,"t":"2026-10-19T22:45:00Z","v":357,"vw":18.02},{"c":18.03,"h":18.03,"l":18.02,"n":47,"o":18.02,"t":"2026-10-19T23:00:00Z","v":2669,"vw":18.023187},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-19T23:15:00Z","v":390,"vw":18.11},{"c":18,"h":18,"l":18,"n":11,"o":18,"t":"2026-10-19T23:30:00Z","v":380,"vw":18},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-19T23:45:00Z","v":229,"vw":18.1},{"c":17.74,"h":17.93,"l":17.74,"n":284,"o":17.92,"t":"2026-10-20T08:00:00Z","v":5043,"vw":17.87377},{"c":17.77,"h":17.77,"l":17.77,"n":6,"o":17.77,"t":"2026-10-20T08:15:00Z","v":287,"vw":17.77},{"c":17.77,"h":17.77,"l":17.77,"n":3,"o":17.77,"t":"2026-10-20T08:45:00Z","v":335,"vw":17.77},{"c":17.8465,"h":17.8465,"l":17.72,"n":4,"o":17.72,"t":"2026-10-20T09:15:00Z","v":304,"vw":17.782395},{"c":17.8,"h":17.8,"l":17.8,"n":10,"o":17.8,"t":"2026-10-20T09:45:00Z","v":569,"vw":17.8},{"c":17.8,"h":17.8165,"l":17.8,"n":11,"o":17.8165,"t":"2026-10-20T10:00:00Z","v":596,"vw":17.808049},{"c":17.79,"h":17.79,"l":17.78,"n":15,"o":17.78,"t":"2026-10-20T11:00:00Z","v":630,"vw":17.7875},{"c":17.75,"h":17.78,"l":17.75,"n":26,"o":17.78,"t":"2026-10-20T11:15:00Z","v":2601,"vw":17.751299},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-10-20T11:30:00Z","v":1972,"vw":17.75},{"c":17.77,"h":17.77,"l":17.73,"n":19,"o":17.73,"t":"2026-10-20T11:45:00Z","v":2398,"vw":17.751058},{"c":17.72,"h":17.75,"l":17.72,"n":20,"o":17.75,"t":"2026-10-20T12:00:00Z","v":1847,"vw":17.726961},{"c":17.71,"h":17.72,"l":17.71,"n":69,"o":17.72,"t":"2026-10-20T12:15:00Z","v":1285,"vw":17.714799},{"c":17.77,"h":17.77,"l":17.69,"n":29,"o":17.7,"t":"2026-10-20T12:30:00Z","v":929,"vw":17.713802},{"c":17.8,"h":17.84,"l":17.73,"n":27,"o":17.73,"t":"2026-10-20T12:45:00Z","v":7902,"vw":17.799987},{"c":17.86,"h":17.86,"l":17.76,"n":44,"o":17.78,"t":"2026-10-20T13:00:00Z","v":4363,"vw":17.778367},{"c":17.8,"h":17.8,"l":17.8,"n":7,"o":17.8,"t":"2026-10-20T13:15:00Z","v":708,"vw":17.8},{"c":17.79,"h":17.97,"l":17.69,"n":749,"o":17.72,"t":"2026-10-20T13:30:00Z","v":58853,"vw":17.825807},{"c":18.04,"h":18.04,"l":17.79,"n":165,"o":17.79,"t":"2026-10-20T13:45:00Z","v":9905,"vw":17.88647},{"c":18.195,"h":18.21,"l":18.03,"n":456,"o":18.05,"t":"2026-10-20T14:00:00Z","v":104529,"vw":18.062146},{"c":18.4,"h":18.4,"l":18.16,"n":160,"o":18.23,"t":"2026-10-20T14:15:00Z","v":8204,"vw":18.278251},{"c":18.58,"h":18.62,"l":18.4,"n":179,"o":18.4,"t":"2026-10-20T14:30:00Z","v":14915,"vw":18.515211},{"c":18.56,"h":18.59,"l":18.47,"n":132,"o":18.58,"t":"2026-10-20T14:45:00Z","v":7264,"vw":18.550522},{"c":18.25,"h":18.49,"l":18.211,"n":152,"o":18.49,"t":"2026-10-20T15:00:00Z","v":5375,"vw":18.319916},{"c":18.2099,"h":18.2775,"l":18.175,"n":95,"o":18.27,"t":"2026-10-20T15:15:00Z","v":6116,"vw":18.23948},{"c":18.17,"h":18.22,"l":18.13,"n":70,"o":18.22,"t":"2026-10-20T15:30:00Z","v":2687,"vw":18.1684},{"c":18.17,"h":18.17,"l":18.13,"n":37,"o":18.13,"t":"2026-10-20T15:45:00Z","v":2192,"vw":18.161437},{"c":18.2163,"h":18.2175,"l":18.16,"n":33,"o":18.195,"t":"2026-10-20T16:00:00Z","v":3702,"vw":18.190368},{"c":18.16,"h":18.16,"l":18.12,"n":48,"o":18.1446,"t":"2026-10-20T16:15:00Z","v":24158,"vw":18.125092},{"c":18.1901,"h":18.21,"l":18.18,"n":43,"o":18.19,"t":"2026-10-20T16:30:00Z","v":3888,"vw":18.188839},{"c":18.27,"h":18.3,"l":18.2,"n":43,"o":18.2,"t":"2026-10-20T16:45:00Z","v":3463,"vw":18.27285},{"c":18.23,"h":18.23,"l":18.23,"n":4,"o":18.23,"t":"2026-10-20T17:00:00Z","v":114,"vw":18.23},{"c":18.25,"h":18.265,"l":18.25,"n":7,"o":18.25,"t":"2026-10-20T17:15:00Z","v":565,"vw":18.253275},{"c":18.25,"h":18.25,"l":18.22,"n":7,"o":18.22,"t":"2026-10-20T17:30:00Z","v":1494,"vw":18.247985},{"c":18.225,"h":18.27,"l":18.22,"n":24,"o":18.27,"t":"2026-10-20T17:45:00Z","v":1544,"vw":18.224643},{"c":18.16,"h":18.23,"l":18.15,"n":25,"o":18.23,"t":"2026-10-20T18:00:00Z","v":1344,"vw":18.177292},{"c":18.11,"h":18.126,"l":18.1,"n":40,"o":18.1,"t":"2026-10-20T18:15:00Z","v":4418,"vw":18.119639},{"c":18.1,"h":18.1,"l":18.08,"n":8,"o":18.08,"t":"2026-10-20T18:30:00Z","v":808,"vw":18.085556},{"c":18.1,"h":18.1,"l":18.0501,"n":29,"o":18.0501,"t":"2026-10-20T18:45:00Z","v":2105,"vw":18.06395},{"c":18.07,"h":18.11,"l":18.07,"n":68,"o":18.1,"t":"2026-10-20T19:00:00Z","v":5751,"vw":18.086266},{"c":18.08,"h":18.085,"l":18.07,"n":49,"o":18.08,"t":"2026-10-20T19:15:00Z","v":14142,"vw":18.07542},{"c":18.08,"h":18.1,"l":18.05,"n":59,"o":18.08,"t":"2026-10-20T19:30:00Z","v":4382,"vw":18.079081},{"c":18.16,"h":18.1669,"l":18.08,"n":100,"o":18.08,"t":"2026-10-20T19:45:00Z","v":14148,"vw":18.152432},{"c":18.19,"h":18.19,"l":18.17,"n":13,"o":18.17,"t":"2026-10-20T20:00:00Z","v":53368,"vw":18.170101},{"c":18.2192,"h":18.2199,"l":18.2192,"n":3,"o":18.2199,"t":"2026-10-20T21:00:00Z","v":900,"vw":18.219433},{"c":18.17,"h":18.22,"l":18.17,"n":4,"o":18.22,"t":"2026-10-20T21:30:00Z","v":292,"vw":18.202143},{"c":18.3883,"h":18.3883,"l":18.3883,"n":1,"o":18.3883,"t":"2026-10-20T21:45:00Z","v":1000,"vw":18.3883},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-20T22:00:00Z","v":150,"vw":18.39},{"c":18.3393,"h":18.3393,"l":18.3393,"n":3,"o":18.3393,"t":"2026-10-20T22:15:00Z","v":216,"vw":18.3393},{"c":18.3208,"h":18.3208,"l":18.3208,"n":1,"o":18.3208,"t":"2026-10-20T23:00:00Z","v":500,"vw":18.3208},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-20T23:15:00Z","v":119,"vw":18.3},{"c":18.29,"h":18.32,"l":18.26,"n":97,"o":18.26,"t":"2026-10-21T08:00:00Z","v":6179,"vw":18.30956},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-10-21T08:45:00Z","v":1065,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-21T09:00:00Z","v":556,"vw":18.35},{"c":18.4715,"h":18.4715,"l":18.4715,"n":1,"o":18.4715,"t":"2026-10-21T09:15:00Z","v":100,"vw":18.4715},{"c":18.45,"h":18.46,"l":18.45,"n":9,"o":18.46,"t":"2026-10-21T09:45:00Z","v":828,"vw":18.451221},{"c":18.45,"h":18.45,"l":18.45,"n":2,"o":18.45,"t":"2026-10-21T10:00:00Z","v":501,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":8,"o":18.45,"t":"2026-10-21T10:30:00Z","v":864,"vw":18.45},{"c":18.4286,"h":18.4286,"l":18.4286,"n":1,"o":18.4286,"t":"2026-10-21T11:00:00Z","v":500,"vw":18.4286},{"c":18.48,"h":18.48,"l":18.4526,"n":5,"o":18.4526,"t":"2026-10-21T11:15:00Z","v":349,"vw":18.465858},{"c":18.49,"h":18.4924,"l":18.49,"n":7,"o":18.4924,"t":"2026-10-21T11:30:00Z","v":2029,"vw":18.4906},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-21T11:45:00Z","v":217,"vw":18.47},{"c":18.48,"h":18.48,"l":18.48,"n":3,"o":18.48,"t":"2026-10-21T12:00:00Z","v":280,"vw":18.48},{"c":18.5,"h":18.5,"l":18.48,"n":16,"o":18.48,"t":"2026-10-21T12:15:00Z","v":1840,"vw":18.490421},{"c":18.52,"h":18.52,"l":18.52,"n":7,"o":18.52,"t":"2026-10-21T12:30:00Z","v":373,"vw":18.52},{"c":18.5,"h":18.53,"l":18.5,"n":25,"o":18.52,"t":"2026-10-21T12:45:00Z","v":1294,"vw":18.514532},{"c":18.53,"h":18.54,"l":18.53,"n":9,"o":18.54,"t":"2026-10-21T13:00:00Z","v":438,"vw":18.5325},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-21T13:15:00Z","v":106,"vw":18.55},{"c":18.54,"h":18.6,"l":18.33,"n":534,"o":18.53,"t":"2026-10-21T13:30:00Z","v":25535,"vw":18.468159},{"c":18.58,"h":18.72,"l":18.5,"n":209,"o":18.575,"t":"2026-10-21T13:45:00Z","v":18720,"vw":18.668076},{"c":18.43,"h":18.46,"l":18.3,"n":181,"o":18.46,"t":"2026-10-21T14:00:00Z","v":10488,"vw":18.384729},{"c":18.52,"h":18.6,"l":18.3963,"n":74,"o":18.3963,"t":"2026-10-21T14:15:00Z","v":9528,"vw":18.472342},{"c":18.695,"h":18.695,"l":18.54,"n":102,"o":18.55,"t":"2026-10-21T14:30:00Z","v":6311,"vw":18.605384},{"c":18.7757,"h":18.86,"l":18.69,"n":272,"o":18.7,"t":"2026-10-21T14:45:00Z","v":37285,"vw":18.774555},{"c":18.87,"h":18.88,"l":18.72,"n":199,"o":18.78,"t":"2026-10-21T15:00:00Z","v":16188,"vw":18.767099},{"c":18.85,"h":18.88,"l":18.755,"n":123,"o":18.87,"t":"2026-10-21T15:15:00Z","v":25981,"vw":18.786605},{"c":18.91,"h":18.94,"l":18.86,"n":215,"o":18.8799,"t":"2026-10-21T15:30:00Z","v":19155,"vw":18.911523},{"c":18.9,"h":18.91,"l":18.87,"n":69,"o":18.905,"t":"2026-10-21T15:45:00Z","v":6204,"vw":18.882479},{"c":18.85,"h":18.89,"l":18.8401,"n":109,"o":18.89,"t":"2026-10-21T16:00:00Z","v":10922,"vw":18.867171},{"c":18.89,"h":18.9179,"l":18.85,"n":105,"o":18.85,"t":"2026-10-21T16:15:00Z","v":15356,"vw":18.884371},{"c":18.97,"h":19.05,"l":18.89,"n":172,"o":18.89,"t":"2026-10-21T16:30:00Z","v":13673,"vw":18.969333},{"c":18.91,"h":19.01,"l":18.91,"n":93,"o":18.9995,"t":"2026-10-21T16:45:00Z","v":13597,"vw":18.978995},{"c":18.9,"h":18.92,"l":18.88,"n":120,"o":18.89,"t":"2026-10-21T17:00:00Z","v":17609,"vw":18.89398},{"c":18.97,"h":18.98,"l":18.89,"n":56,"o":18.9,"t":"2026-10-21T17:15:00Z","v":5045,"vw":18.923396},{"c":18.97,"h":19.02,"l":18.97,"n":89,"o":18.98,"t":"2026-10-21T17:30:00Z","v":14526,"vw":18.993906},{"c":18.98,"h":19,"l":18.98,"n":74,"o":18.99,"t":"2026-10-21T17:45:00Z","v":9713,"vw":18.986145},{"c":18.9918,"h":19.04,"l":18.9918,"n":82,"o":19.0002,"t":"2026-10-21T18:00:00Z","v":8578,"vw":19.011249},{"c":18.95,"h":19.02,"l":18.95,"n":111,"o":18.985,"t":"2026-10-21T18:15:00Z","v":24360,"vw":18.996302},{"c":18.95,"h":18.95,"l":18.93,"n":38,"o":18.94,"t":"2026-10-21T18:30:00Z","v":5545,"vw":18.939547},{"c":18.86,"h":18.93,"l":18.845,"n":105,"o":18.93,"t":"2026-10-21T18:45:00Z","v":19817,"vw":18.880602},{"c":18.825,"h":18.87,"l":18.78,"n":93,"o":18.84,"t":"2026-10-21T19:00:00Z","v":17366,"vw":18.825022},{"c":18.8617,"h":18.87,"l":18.82,"n":23,"o":18.87,"t":"2026-10-21T19:15:00Z","v":1244,"vw":18.850267},{"c":18.8141,"h":18.89,"l":18.8101,"n":107,"o":18.88,"t":"2026-10-21T19:30:00Z","v":20946,"vw":18.844527},{"c":18.78,"h":18.86,"l":18.77,"n":218,"o":18.8206,"t":"2026-10-21T19:45:00Z","v":33478,"vw":18.824311},{"c":18.75,"h":18.79,"l":18.75,"n":13,"o":18.75,"t":"2026-10-21T20:00:00Z","v":4404,"vw":18.751972},{"c":18.85,"h":18.85,"l":18.8,"n":13,"o":18.8,"t":"2026-10-21T20:15:00Z","v":1352,"vw":18.845455},{"c":18.81,"h":18.81,"l":18.81,"n":5,"o":18.81,"t":"2026-10-21T20:30:00Z","v":650,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-21T20:45:00Z","v":389,"vw":18.81},{"c":18.8482,"h":18.8482,"l":18.8482,"n":2,"o":18.8482,"t":"2026-10-21T21:00:00Z","v":111,"vw":18.8482},{"c":18.8,"h":18.8,"l":18.8,"n":24,"o":18.8,"t":"2026-10-21T21:15:00Z","v":3461,"vw":18.8},{"c":18.7999,"h":18.8,"l":18.7999,"n":3,"o":18.8,"t":"2026-10-21T21:30:00Z","v":405,"vw":18.79995},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-21T21:45:00Z","v":210,"vw":18.8},{"c":18.79,"h":18.8,"l":18.79,"n":13,"o":18.8,"t":"2026-10-21T22:00:00Z","v":621,"vw":18.791667},{"c":18.6812,"h":18.75,"l":18.6812,"n":3,"o":18.75,"t":"2026-10-21T22:15:00Z","v":1806,"vw":18.719507},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-21T22:30:00Z","v":102,"vw":18.75},{"c":18.68,"h":18.68,"l":18.68,"n":4,"o":18.68,"t":"2026-10-21T23:00:00Z","v":549,"vw":18.68},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-21T23:15:00Z","v":100,"vw":18.65},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-21T23:45:00Z","v":500,"vw":18.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17722449303854526,"strike":25.777550696145475,"iv":0.7813159527567226,"gamma":0.04350915690225247,"theta":-0.012345023642512498,"vega":0.009325215238595802,"rho":0.0013411154301554565,"breakevenPct":38.42546767564811},{"delta":0.15,"premium":0.20293789829228837,"strike":23.20621017077116,"iv":0.5878735669888417,"gamma":0.08618452993656223,"theta":-0.011567292941483167,"vega":0.012110352354529171,"rho":0.002071112491051279,"breakevenPct":24.848789701671734},{"delta":0.2,"premium":0.2335254562920269,"strike":20.931796349663784,"iv":0.4185102785782901,"gamma":0.12642843419788666,"theta":-0.010995485110470701,"vega":0.01475917387127762,"rho":0.002795251266215718,"breakevenPct":12.881716298431003},{"delta":0.25,"premium":0.2935638808837656,"strike":20.451488952929875,"iv":0.39463900096061477,"gamma":0.15198078770413065,"theta":-0.011667915465898175,"vega":0.016584341978866476,"rho":0.00348399279379194,"breakevenPct":10.640281780339425},{"delta":0.3,"premium":0.356,"strike":19.984,"iv":0.37241599999999997,"gamma":0.1763136,"theta":-0.0123416,"vega":0.0183448,"rho":0.004171623774970797,"breakevenPct":8.48000000000001},{"delta":0.35,"premium":0.45599999999999996,"strike":19.717333333333332,"iv":0.37601599999999996,"gamma":0.18154026666666664,"theta":-0.013034933333333333,"vega":0.019091466666666668,"rho":0.004841856195924263,"breakevenPct":7.59111111111112},{"delta":0.4,"premium":0.556,"strike":19.450666666666667,"iv":0.379616,"gamma":0.18676693333333333,"theta":-0.013728266666666667,"vega":0.019838133333333334,"rho":0.005512088616877731,"breakevenPct":6.702222222222229},{"delta":0.45,"premium":0.656,"strike":19.184,"iv":0.383216,"gamma":0.1919936,"theta":-0.0144216,"vega":0.0205848,"rho":0.0061823210378311975,"breakevenPct":5.81333333333334},{"delta":0.5,"premium":0.7698448185165703,"strike":18.91846396633351,"iv":0.38623813782219885,"gamma":0.19381436086270384,"theta":-0.014834771173066807,"vega":0.02092877432930037,"rho":0.006844081582238691,"breakevenPct":5.004313519200426},{"delta":0.55,"premium":0.9145055234087324,"strike":18.655444502893214,"iv":0.38797406628090475,"gamma":0.18805423461336138,"theta":-0.014624355602314572,"vega":0.02037643345607575,"rho":0.00748698536917289,"breakevenPct":4.373066806943715},{"delta":0.6,"premium":1.0591662283008942,"strike":18.39242503945292,"iv":0.3897099947396107,"gamma":0.18229410836401894,"theta":-0.014413940031562336,"vega":0.01982409258285113,"rho":0.008129889156107089,"breakevenPct":3.741820094687005},{"delta":0.65,"premium":1.2038269331930564,"strike":18.129405576012626,"iv":0.39144592319831667,"gamma":0.17653398211467647,"theta":-0.014203524460810099,"vega":0.01927175170962651,"rho":0.008772792943041287,"breakevenPct":3.1105733824302937},{"delta":0.7,"premium":1.3508480649784995,"strike":17.878643096034402,"iv":0.3825186335403727,"gamma":0.16701323459149547,"theta":-0.013250501672240803,"vega":0.017944194935499286,"rho":0.00941953718512739,"breakevenPct":2.5572861920687933},{"delta":0.75,"premium":1.5001552795031057,"strike":17.63975155279503,"iv":0.3632639751552795,"gamma":0.15385031055900622,"theta":-0.011578260869565217,"vega":0.01586583850931677,"rho":0.010070000923148017,"breakevenPct":2.0795031055900544},{"delta":0.8,"premium":1.6494624940277116,"strike":17.40086000955566,"iv":0.3440093167701863,"gamma":0.14068738652651694,"theta":-0.00990602006688963,"vega":0.013787482083134255,"rho":0.010720464661168643,"breakevenPct":1.6017200191113152},{"delta":0.85,"premium":1.7987697085523173,"strike":17.161968466316292,"iv":0.32475465838509315,"gamma":0.1275244624940277,"theta":-0.008233779264214048,"vega":0.011709125656951746,"rho":0.011370928399189269,"breakevenPct":1.1239369326325774},{"delta":0.9,"premium":2.270224056603774,"strike":16.620283018867923,"iv":0.3500134433962264,"gamma":0.09790542452830188,"theta":-0.0069860849056603775,"vega":0.009198820754716982,"rho":0.011777099033525319,"breakevenPct":0.7493710691823853}],"put":[{"delta":0.1,"premium":0.2515735046595666,"strike":14.031470093191333,"iv":0.8910653978954864,"gamma":0.03687379279967741,"theta":-0.013805725659015878,"vega":0.00937948227678849,"rho":-0.0017722336754617746,"breakevenPct":26.50721819449725},{"delta":0.15,"premium":0.31466268941813674,"strike":15.586507576725468,"iv":0.7034652879408223,"gamma":0.06327377120430522,"theta":-0.01439620245299441,"vega":0.012349618189762905,"rho":-0.0026331713601093903,"breakevenPct":18.55016060102756},{"delta":0.2,"premium":0.4825221238938054,"strike":16.2864038616251,"iv":0.6941683024939662,"gamma":0.07447666934835076,"theta":-0.017221319388576028,"vega":0.014532019308125504,"rho":-0.003555109846041719,"breakevenPct":15.712630732099756},{"delta":0.25,"premium":0.7037610619469027,"strike":16.688656476267095,"iv":0.7590114239742558,"gamma":0.07753378921962993,"theta":-0.021324296057924377,"vega":0.01654328238133548,"rho":-0.004498588843604604,"breakevenPct":14.74722445695897},{"delta":0.3,"premium":0.9277747252747252,"strike":17.124175824175826,"iv":0.8095973626373627,"gamma":0.08099274725274724,"theta":-0.024847692307692307,"vega":0.01834835164835165,"rho":-0.005443921853144527,"breakevenPct":13.619194139194143},{"delta":0.35,"premium":1.1612912087912086,"strike":17.673626373626373,"iv":0.8113556043956044,"gamma":0.08582791208791209,"theta":-0.026386153846153847,"vega":0.019447252747252747,"rho":-0.00639560444352616,"breakevenPct":11.934212454212458},{"delta":0.4,"premium":1.4027985074626868,"strike":18.216417910447763,"iv":0.8082880597014925,"gamma":0.09004179104477612,"theta":-0.02736492537313433,"vega":0.020294776119402985,"rho":-0.007352863004757559,"breakevenPct":10.327363184079601},{"delta":0.45,"premium":1.6559968017057571,"strike":18.749466950959487,"iv":0.7981601279317697,"gamma":0.09334669509594883,"theta":-0.027524840085287848,"vega":0.02077452025586354,"rho":-0.008318279513488366,"breakevenPct":8.83482587064676},{"delta":0.5,"premium":2.1727093206951027,"strike":19.41864139020537,"iv":0.8623921011058452,"gamma":0.08799241706161137,"theta":-0.029986255924170615,"vega":0.021,"rho":-0.00949075399901763,"breakevenPct":8.021695629278566},{"delta":0.55,"premium":2.8715543644716695,"strike":20.202143950995406,"iv":0.963395099540582,"gamma":0.07755099540581929,"theta":-0.03323935681470138,"vega":0.02087871362940276,"rho":-0.010807040069782982,"breakevenPct":7.57018887187341},{"delta":0.6,"premium":3.426684532924962,"strike":20.96784073506891,"iv":0.983073506891271,"gamma":0.07433506891271056,"theta":-0.033009647779479324,"vega":0.020419295558958654,"rho":-0.012012352211408613,"breakevenPct":6.4471669218989245},{"delta":0.65,"premium":4.631938325991191,"strike":22.28193832599119,"iv":1.105637444933921,"gamma":0.06358810572687222,"theta":-0.035445814977973576,"vega":0.0195590308370044,"rho":-0.013742562558165734,"breakevenPct":5.866666666666674},{"delta":0.7,"premium":6.126287262872626,"strike":23.913279132791324,"iv":1.2217289972899728,"gamma":0.053864227642276434,"theta":-0.03659539295392954,"vega":0.018378048780487807,"rho":-0.015709641270605187,"breakevenPct":5.136043360433604},{"delta":0.75,"premium":11.48719175181551,"strike":29.26354639090612,"iv":1.6901006500282263,"gamma":0.035155913992171446,"theta":-0.0452047997614368,"vega":0.016984944205433065,"rho":-0.020876204474291223,"breakevenPct":5.192775258183399}]},"raw":{"call":[{"delta":0.1,"premium":0.17722449303854526,"strike":25.777550696145475,"iv":0.7813159527567226,"gamma":0.04350915690225247,"theta":-0.012345023642512498,"vega":0.009325215238595802,"rho":0.0013411154301554565,"breakevenPct":38.42546767564811},{"delta":0.15,"premium":0.20293789829228837,"strike":23.20621017077116,"iv":0.5878735669888417,"gamma":0.08618452993656223,"theta":-0.011567292941483167,"vega":0.012110352354529171,"rho":0.002071112491051279,"breakevenPct":24.848789701671734},{"delta":0.2,"premium":0.2335254562920269,"strike":20.931796349663784,"iv":0.4185102785782901,"gamma":0.12642843419788666,"theta":-0.010995485110470701,"vega":0.01475917387127762,"rho":0.002795251266215718,"breakevenPct":12.881716298431003},{"delta":0.25,"premium":0.2935638808837656,"strike":20.451488952929875,"iv":0.39463900096061477,"gamma":0.15198078770413065,"theta":-0.011667915465898175,"vega":0.016584341978866476,"rho":0.00348399279379194,"breakevenPct":10.640281780339425},{"delta":0.3,"premium":0.356,"strike":19.984,"iv":0.37241599999999997,"gamma":0.1763136,"theta":-0.0123416,"vega":0.0183448,"rho":0.004171623774970797,"breakevenPct":8.48000000000001},{"delta":0.35,"premium":0.45599999999999996,"strike":19.717333333333332,"iv":0.37601599999999996,"gamma":0.18154026666666664,"theta":-0.013034933333333333,"vega":0.019091466666666668,"rho":0.004841856195924263,"breakevenPct":7.59111111111112},{"delta":0.4,"premium":0.556,"strike":19.450666666666667,"iv":0.379616,"gamma":0.18676693333333333,"theta":-0.013728266666666667,"vega":0.019838133333333334,"rho":0.005512088616877731,"breakevenPct":6.702222222222229},{"delta":0.45,"premium":0.656,"strike":19.184,"iv":0.383216,"gamma":0.1919936,"theta":-0.0144216,"vega":0.0205848,"rho":0.0061823210378311975,"breakevenPct":5.81333333333334},{"delta":0.5,"premium":0.7698448185165703,"strike":18.91846396633351,"iv":0.38623813782219885,"gamma":0.19381436086270384,"theta":-0.014834771173066807,"vega":0.02092877432930037,"rho":0.006844081582238691,"breakevenPct":5.004313519200426},{"delta":0.55,"premium":0.9145055234087324,"strike":18.655444502893214,"iv":0.38797406628090475,"gamma":0.18805423461336138,"theta":-0.014624355602314572,"vega":0.02037643345607575,"rho":0.00748698536917289,"breakevenPct":4.373066806943715},{"delta":0.6,"premium":1.0591662283008942,"strike":18.39242503945292,"iv":0.3897099947396107,"gamma":0.18229410836401894,"theta":-0.014413940031562336,"vega":0.01982409258285113,"rho":0.008129889156107089,"breakevenPct":3.741820094687005},{"delta":0.65,"premium":1.2038269331930564,"strike":18.129405576012626,"iv":0.39144592319831667,"gamma":0.17653398211467647,"theta":-0.014203524460810099,"vega":0.01927175170962651,"rho":0.008772792943041287,"breakevenPct":3.1105733824302937},{"delta":0.7,"premium":1.3508480649784995,"strike":17.878643096034402,"iv":0.3825186335403727,"gamma":0.16701323459149547,"theta":-0.013250501672240803,"vega":0.017944194935499286,"rho":0.00941953718512739,"breakevenPct":2.5572861920687933},{"delta":0.75,"premium":1.5001552795031057,"strike":17.63975155279503,"iv":0.3632639751552795,"gamma":0.15385031055900622,"theta":-0.011578260869565217,"vega":0.01586583850931677,"rho":0.010070000923148017,"breakevenPct":2.0795031055900544},{"delta":0.8,"premium":1.6494624940277116,"strike":17.40086000955566,"iv":0.3440093167701863,"gamma":0.14068738652651694,"theta":-0.00990602006688963,"vega":0.013787482083134255,"rho":0.010720464661168643,"breakevenPct":1.6017200191113152},{"delta":0.85,"premium":1.7987697085523173,"strike":17.161968466316292,"iv":0.32475465838509315,"gamma":0.1275244624940277,"theta":-0.008233779264214048,"vega":0.011709125656951746,"rho":0.011370928399189269,"breakevenPct":1.1239369326325774},{"delta":0.9,"premium":2.270224056603774,"strike":16.620283018867923,"iv":0.3500134433962264,"gamma":0.09790542452830188,"theta":-0.0069860849056603775,"vega":0.009198820754716982,"rho":0.011777099033525319,"breakevenPct":0.7493710691823853}],"put":[{"delta":0.1,"premium":0.2515735046595666,"strike":14.031470093191333,"iv":0.8910653978954864,"gamma":0.03687379279967741,"theta":-0.013805725659015878,"vega":0.00937948227678849,"rho":-0.0017722336754617746,"breakevenPct":26.50721819449725},{"delta":0.15,"premium":0.31466268941813674,"strike":15.586507576725468,"iv":0.7034652879408223,"gamma":0.06327377120430522,"theta":-0.01439620245299441,"vega":0.012349618189762905,"rho":-0.0026331713601093903,"breakevenPct":18.55016060102756},{"delta":0.2,"premium":0.4825221238938054,"strike":16.2864038616251,"iv":0.6941683024939662,"gamma":0.07447666934835076,"theta":-0.017221319388576028,"vega":0.014532019308125504,"rho":-0.003555109846041719,"breakevenPct":15.712630732099756},{"delta":0.25,"premium":0.7037610619469027,"strike":16.688656476267095,"iv":0.7590114239742558,"gamma":0.07753378921962993,"theta":-0.021324296057924377,"vega":0.01654328238133548,"rho":-0.004498588843604604,"breakevenPct":14.74722445695897},{"delta":0.3,"premium":0.9277747252747252,"strike":17.124175824175826,"iv":0.8095973626373627,"gamma":0.08099274725274724,"theta":-0.024847692307692307,"vega":0.01834835164835165,"rho":-0.005443921853144527,"breakevenPct":13.619194139194143},{"delta":0.35,"premium":1.1612912087912086,"strike":17.673626373626373,"iv":0.8113556043956044,"gamma":0.08582791208791209,"theta":-0.026386153846153847,"vega":0.019447252747252747,"rho":-0.00639560444352616,"breakevenPct":11.934212454212458},{"delta":0.4,"premium":1.4027985074626868,"strike":18.216417910447763,"iv":0.8082880597014925,"gamma":0.09004179104477612,"theta":-0.02736492537313433,"vega":0.020294776119402985,"rho":-0.007352863004757559,"breakevenPct":10.327363184079601},{"delta":0.45,"premium":1.6559968017057571,"strike":18.749466950959487,"iv":0.7981601279317697,"gamma":0.09334669509594883,"theta":-0.027524840085287848,"vega":0.02077452025586354,"rho":-0.008318279513488366,"breakevenPct":8.83482587064676},{"delta":0.5,"premium":2.1727093206951027,"strike":19.41864139020537,"iv":0.8623921011058452,"gamma":0.08799241706161137,"theta":-0.029986255924170615,"vega":0.021,"rho":-0.00949075399901763,"breakevenPct":8.021695629278566},{"delta":0.55,"premium":2.8715543644716695,"strike":20.202143950995406,"iv":0.963395099540582,"gamma":0.07755099540581929,"theta":-0.03323935681470138,"vega":0.02087871362940276,"rho":-0.010807040069782982,"breakevenPct":7.57018887187341},{"delta":0.6,"premium":3.426684532924962,"strike":20.96784073506891,"iv":0.983073506891271,"gamma":0.07433506891271056,"theta":-0.033009647779479324,"vega":0.020419295558958654,"rho":-0.012012352211408613,"breakevenPct":6.4471669218989245},{"delta":0.65,"premium":4.631938325991191,"strike":22.28193832599119,"iv":1.105637444933921,"gamma":0.06358810572687222,"theta":-0.035445814977973576,"vega":0.0195590308370044,"rho":-0.013742562558165734,"breakevenPct":5.866666666666674},{"delta":0.7,"premium":6.126287262872626,"strike":23.913279132791324,"iv":1.2217289972899728,"gamma":0.053864227642276434,"theta":-0.03659539295392954,"vega":0.018378048780487807,"rho":-0.015709641270605187,"breakevenPct":5.136043360433604},{"delta":0.75,"premium":11.48719175181551,"strike":29.26354639090612,"iv":1.6901006500282263,"gamma":0.035155913992171446,"theta":-0.0452047997614368,"vega":0.016984944205433065,"rho":-0.020876204474291223,"breakevenPct":5.192775258183399}]}},"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"}}