{"symbol":"DNLI","url":"https://intraalpha.com/companies/DNLI","capturedAt":"2026-10-22T23:00:06.520Z","state":"ready","quote":{"symbol":"DNLI","last_price":19.03,"prev_close":18.68,"regular_close":18.66,"change":0.35,"change_pct":1.8737,"regular_change":-0.02,"regular_change_pct":-0.1071,"extended_change":0.37,"extended_change_pct":1.9829,"bid":18.28,"ask":19.5,"bid_size":200,"ask_size":300,"volume":816800,"vwap":18.635199,"open":18.53,"high":18.94,"low":18.44,"close":18.66,"trade_count":14627,"last_trade_at":"2026-10-22T21:23:55.7079955Z","last_quote_at":"2026-10-22T20:00:05.947322478Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:00.357819275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DNLI","fetched_at":"2026-10-22T23:00:05.697424+00:00","name":"Denali Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Denali Therapeutics Inc., a biopharmaceutical company, discovers and develops therapeutic candidates for neurodegenerative diseases in the United States. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2985950000,"ebitda":-526057984,"pe_ratio":null,"peg_ratio":null,"book_value":5.23,"dividend_per_share":null,"dividend_yield":null,"eps":-2.84,"revenue_ttm":3604000,"gross_profit_ttm":-397208992,"profit_margin":0,"operating_margin_ttm":-36.01,"return_on_assets_ttm":-0.291,"return_on_equity_ttm":-0.549,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":35.5,"analyst_number":2,"beta":1.024,"fifty_two_week_high":27.3,"fifty_two_week_low":13.75,"fifty_day_ma":21.59,"two_hundred_day_ma":21.17,"shares_outstanding":159847000,"forward_pe":null,"price_to_sales":828.51,"price_to_book":3.916,"ev_to_revenue":719.26,"ev_to_ebitda":86.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:05.697424+00:00"},"optionObservedAt":"2026-10-22T19:55:05.920Z","bars":[{"c":17.75,"h":17.87,"l":17.75,"n":35,"o":17.81,"t":"2026-10-15T08:00:00Z","v":1551,"vw":17.81},{"c":18.02,"h":18.02,"l":18.02,"n":39,"o":18.02,"t":"2026-10-15T08:05:00Z","v":2166,"vw":18.02},{"c":17.81,"h":17.9,"l":17.81,"n":21,"o":17.9,"t":"2026-10-15T08:10:00Z","v":1170,"vw":17.843457},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-15T08:40:00Z","v":100,"vw":18.05},{"c":17.9,"h":17.9,"l":17.9,"n":10,"o":17.9,"t":"2026-10-15T08:55:00Z","v":137,"vw":17.9},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-15T09:05:00Z","v":819,"vw":17.89},{"c":17.96,"h":18.05,"l":17.96,"n":10,"o":18.05,"t":"2026-10-15T11:05:00Z","v":1006,"vw":17.969574},{"c":17.9,"h":17.9,"l":17.9,"n":9,"o":17.9,"t":"2026-10-15T11:10:00Z","v":126,"vw":17.9},{"c":17.94,"h":17.94,"l":17.94,"n":5,"o":17.94,"t":"2026-10-15T11:15:00Z","v":135,"vw":17.94},{"c":18,"h":18,"l":18,"n":8,"o":18,"t":"2026-10-15T12:00:00Z","v":302,"vw":18},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-15T12:35:00Z","v":103,"vw":17.95},{"c":17.9,"h":17.9,"l":17.9,"n":20,"o":17.9,"t":"2026-10-15T12:50:00Z","v":611,"vw":17.9},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-15T12:55:00Z","v":216,"vw":18.11},{"c":18.11,"h":18.11,"l":17.94,"n":10,"o":17.94,"t":"2026-10-15T13:00:00Z","v":1805,"vw":18.019037},{"c":18.16,"h":18.16,"l":17.9,"n":19,"o":17.9,"t":"2026-10-15T13:10:00Z","v":1877,"vw":18.033118},{"c":18.01,"h":18.01,"l":18.01,"n":7,"o":18.01,"t":"2026-10-15T13:25:00Z","v":890,"vw":18.01},{"c":18.19,"h":18.19,"l":18.005,"n":97,"o":18.04,"t":"2026-10-15T13:30:00Z","v":21636,"vw":18.040921},{"c":18.1,"h":18.2656,"l":18.04,"n":138,"o":18.07,"t":"2026-10-15T13:35:00Z","v":5468,"vw":18.135891},{"c":18.27,"h":18.27,"l":18.02,"n":171,"o":18.16,"t":"2026-10-15T13:40:00Z","v":8902,"vw":18.095663},{"c":18.121,"h":18.28,"l":18.12,"n":346,"o":18.241,"t":"2026-10-15T13:45:00Z","v":19494,"vw":18.221676},{"c":18.21,"h":18.26,"l":18.11,"n":456,"o":18.11,"t":"2026-10-15T13:50:00Z","v":36635,"vw":18.178704},{"c":18.296,"h":18.296,"l":18.18,"n":223,"o":18.22,"t":"2026-10-15T13:55:00Z","v":13881,"vw":18.22855},{"c":18.38,"h":18.395,"l":18.21,"n":444,"o":18.3,"t":"2026-10-15T14:00:00Z","v":26770,"vw":18.303312},{"c":18.39,"h":18.435,"l":18.31,"n":254,"o":18.39,"t":"2026-10-15T14:05:00Z","v":13487,"vw":18.379887},{"c":18.33,"h":18.38,"l":18.29,"n":375,"o":18.37,"t":"2026-10-15T14:10:00Z","v":17638,"vw":18.332776},{"c":18.36,"h":18.385,"l":18.31,"n":370,"o":18.32,"t":"2026-10-15T14:15:00Z","v":25937,"vw":18.338996},{"c":18.23,"h":18.35,"l":18.19,"n":282,"o":18.35,"t":"2026-10-15T14:20:00Z","v":14590,"vw":18.268288},{"c":18.2,"h":18.23,"l":18.145,"n":263,"o":18.215,"t":"2026-10-15T14:25:00Z","v":11663,"vw":18.185232},{"c":18.15,"h":18.2122,"l":18.13,"n":330,"o":18.19,"t":"2026-10-15T14:30:00Z","v":15045,"vw":18.177326},{"c":18.29,"h":18.29,"l":18.145,"n":384,"o":18.145,"t":"2026-10-15T14:35:00Z","v":20463,"vw":18.222283},{"c":18.42,"h":18.42,"l":18.27,"n":293,"o":18.28,"t":"2026-10-15T14:40:00Z","v":14599,"vw":18.330839},{"c":18.35,"h":18.42,"l":18.35,"n":180,"o":18.415,"t":"2026-10-15T14:45:00Z","v":9148,"vw":18.399444},{"c":18.33,"h":18.37,"l":18.3,"n":201,"o":18.37,"t":"2026-10-15T14:50:00Z","v":11421,"vw":18.315181},{"c":18.305,"h":18.35,"l":18.3,"n":175,"o":18.335,"t":"2026-10-15T14:55:00Z","v":13035,"vw":18.322789},{"c":18.3,"h":18.33,"l":18.26,"n":191,"o":18.3,"t":"2026-10-15T15:00:00Z","v":10675,"vw":18.307705},{"c":18.44,"h":18.44,"l":18.31,"n":344,"o":18.315,"t":"2026-10-15T15:05:00Z","v":24680,"vw":18.363467},{"c":18.41,"h":18.44,"l":18.39,"n":294,"o":18.43,"t":"2026-10-15T15:10:00Z","v":12786,"vw":18.41539},{"c":18.445,"h":18.47,"l":18.425,"n":144,"o":18.425,"t":"2026-10-15T15:15:00Z","v":8552,"vw":18.450838},{"c":18.415,"h":18.44,"l":18.4,"n":171,"o":18.44,"t":"2026-10-15T15:20:00Z","v":6137,"vw":18.427013},{"c":18.45,"h":18.46,"l":18.425,"n":183,"o":18.43,"t":"2026-10-15T15:25:00Z","v":8315,"vw":18.442303},{"c":18.43,"h":18.46,"l":18.42,"n":225,"o":18.45,"t":"2026-10-15T15:30:00Z","v":11525,"vw":18.442737},{"c":18.42,"h":18.435,"l":18.4,"n":174,"o":18.42,"t":"2026-10-15T15:35:00Z","v":7986,"vw":18.422487},{"c":18.35,"h":18.42,"l":18.35,"n":173,"o":18.42,"t":"2026-10-15T15:40:00Z","v":6561,"vw":18.395976},{"c":18.37,"h":18.38,"l":18.34793,"n":135,"o":18.36,"t":"2026-10-15T15:45:00Z","v":5779,"vw":18.359792},{"c":18.4,"h":18.41,"l":18.36,"n":158,"o":18.375,"t":"2026-10-15T15:50:00Z","v":10390,"vw":18.390225},{"c":18.36,"h":18.41,"l":18.35,"n":192,"o":18.4,"t":"2026-10-15T15:55:00Z","v":11782,"vw":18.384429},{"c":18.38,"h":18.4,"l":18.35,"n":283,"o":18.35,"t":"2026-10-15T16:00:00Z","v":15373,"vw":18.370553},{"c":18.37,"h":18.41,"l":18.34,"n":166,"o":18.38,"t":"2026-10-15T16:05:00Z","v":9220,"vw":18.371718},{"c":18.3,"h":18.38,"l":18.275,"n":207,"o":18.36,"t":"2026-10-15T16:10:00Z","v":13378,"vw":18.310861},{"c":18.225,"h":18.3,"l":18.21,"n":145,"o":18.3,"t":"2026-10-15T16:15:00Z","v":10831,"vw":18.264943},{"c":18.265,"h":18.27,"l":18.225,"n":160,"o":18.225,"t":"2026-10-15T16:20:00Z","v":10166,"vw":18.259572},{"c":18.28,"h":18.28,"l":18.245,"n":111,"o":18.26,"t":"2026-10-15T16:25:00Z","v":7768,"vw":18.257582},{"c":18.26,"h":18.29,"l":18.25,"n":143,"o":18.28,"t":"2026-10-15T16:30:00Z","v":8691,"vw":18.267503},{"c":18.3,"h":18.31,"l":18.27,"n":215,"o":18.28,"t":"2026-10-15T16:35:00Z","v":15655,"vw":18.290682},{"c":18.36,"h":18.37,"l":18.295,"n":417,"o":18.3,"t":"2026-10-15T16:40:00Z","v":58641,"vw":18.30903},{"c":18.345,"h":18.38,"l":18.34,"n":240,"o":18.355,"t":"2026-10-15T16:45:00Z","v":15686,"vw":18.351994},{"c":18.32,"h":18.36,"l":18.31,"n":139,"o":18.34,"t":"2026-10-15T16:50:00Z","v":9811,"vw":18.334191},{"c":18.35,"h":18.37,"l":18.3,"n":157,"o":18.31,"t":"2026-10-15T16:55:00Z","v":11538,"vw":18.338929},{"c":18.34,"h":18.36,"l":18.32,"n":142,"o":18.34,"t":"2026-10-15T17:00:00Z","v":7326,"vw":18.335066},{"c":18.33,"h":18.355,"l":18.33,"n":115,"o":18.34,"t":"2026-10-15T17:05:00Z","v":6511,"vw":18.341321},{"c":18.31,"h":18.35,"l":18.31,"n":181,"o":18.35,"t":"2026-10-15T17:10:00Z","v":10760,"vw":18.324363},{"c":18.37,"h":18.39,"l":18.31,"n":135,"o":18.31,"t":"2026-10-15T17:15:00Z","v":6633,"vw":18.34312},{"c":18.37,"h":18.41,"l":18.37,"n":74,"o":18.395,"t":"2026-10-15T17:20:00Z","v":4848,"vw":18.388677},{"c":18.34,"h":18.38,"l":18.34,"n":69,"o":18.37,"t":"2026-10-15T17:25:00Z","v":2615,"vw":18.358572},{"c":18.38,"h":18.4,"l":18.345,"n":121,"o":18.345,"t":"2026-10-15T17:30:00Z","v":7110,"vw":18.372804},{"c":18.4,"h":18.415,"l":18.39,"n":87,"o":18.41,"t":"2026-10-15T17:35:00Z","v":4193,"vw":18.403676},{"c":18.4,"h":18.42,"l":18.38,"n":175,"o":18.4,"t":"2026-10-15T17:40:00Z","v":11506,"vw":18.403612},{"c":18.42,"h":18.43,"l":18.4,"n":135,"o":18.4,"t":"2026-10-15T17:45:00Z","v":8534,"vw":18.414181},{"c":18.43,"h":18.45,"l":18.42,"n":305,"o":18.43,"t":"2026-10-15T17:50:00Z","v":18564,"vw":18.437693},{"c":18.42,"h":18.44,"l":18.42,"n":86,"o":18.42,"t":"2026-10-15T17:55:00Z","v":4541,"vw":18.42711},{"c":18.395,"h":18.42,"l":18.395,"n":105,"o":18.42,"t":"2026-10-15T18:00:00Z","v":4985,"vw":18.406667},{"c":18.38,"h":18.395,"l":18.36,"n":246,"o":18.39,"t":"2026-10-15T18:05:00Z","v":13430,"vw":18.382263},{"c":18.35,"h":18.39,"l":18.35,"n":185,"o":18.375,"t":"2026-10-15T18:10:00Z","v":11339,"vw":18.373281},{"c":18.395,"h":18.395,"l":18.34,"n":146,"o":18.35,"t":"2026-10-15T18:15:00Z","v":9952,"vw":18.373443},{"c":18.34,"h":18.395,"l":18.34,"n":146,"o":18.395,"t":"2026-10-15T18:20:00Z","v":8277,"vw":18.365436},{"c":18.33,"h":18.33,"l":18.32,"n":86,"o":18.33,"t":"2026-10-15T18:25:00Z","v":3618,"vw":18.327272},{"c":18.39,"h":18.4,"l":18.34,"n":903,"o":18.34,"t":"2026-10-15T18:30:00Z","v":89435,"vw":18.363183},{"c":18.35,"h":18.4,"l":18.33,"n":316,"o":18.39,"t":"2026-10-15T18:35:00Z","v":28643,"vw":18.378419},{"c":18.32,"h":18.36,"l":18.32,"n":261,"o":18.35,"t":"2026-10-15T18:40:00Z","v":19012,"vw":18.341966},{"c":18.48,"h":18.515,"l":18.31,"n":513,"o":18.32,"t":"2026-10-15T18:45:00Z","v":37888,"vw":18.420225},{"c":18.43,"h":18.48,"l":18.43,"n":250,"o":18.48,"t":"2026-10-15T18:50:00Z","v":16076,"vw":18.455557},{"c":18.455,"h":18.46,"l":18.43,"n":149,"o":18.43,"t":"2026-10-15T18:55:00Z","v":7620,"vw":18.442944},{"c":18.51,"h":18.53,"l":18.46,"n":290,"o":18.46,"t":"2026-10-15T19:00:00Z","v":21550,"vw":18.492375},{"c":18.485,"h":18.51,"l":18.475,"n":178,"o":18.51,"t":"2026-10-15T19:05:00Z","v":11046,"vw":18.496414},{"c":18.49,"h":18.505,"l":18.485,"n":192,"o":18.489,"t":"2026-10-15T19:10:00Z","v":8644,"vw":18.495368},{"c":18.44,"h":18.51,"l":18.44,"n":251,"o":18.5,"t":"2026-10-15T19:15:00Z","v":12398,"vw":18.475408},{"c":18.4,"h":18.45,"l":18.39,"n":178,"o":18.4311,"t":"2026-10-15T19:20:00Z","v":9918,"vw":18.422132},{"c":18.36,"h":18.42,"l":18.35,"n":248,"o":18.4,"t":"2026-10-15T19:25:00Z","v":12038,"vw":18.394772},{"c":18.4,"h":18.44,"l":18.35,"n":520,"o":18.35,"t":"2026-10-15T19:30:00Z","v":34612,"vw":18.38913},{"c":18.38,"h":18.44,"l":18.37,"n":259,"o":18.395,"t":"2026-10-15T19:35:00Z","v":14009,"vw":18.407895},{"c":18.5,"h":18.5,"l":18.38,"n":470,"o":18.38,"t":"2026-10-15T19:40:00Z","v":25263,"vw":18.44598},{"c":18.44,"h":18.5,"l":18.44,"n":343,"o":18.5,"t":"2026-10-15T19:45:00Z","v":18099,"vw":18.475271},{"c":18.4,"h":18.445,"l":18.375,"n":666,"o":18.4401,"t":"2026-10-15T19:50:00Z","v":39371,"vw":18.413626},{"c":18.33,"h":18.44,"l":18.32,"n":1744,"o":18.39,"t":"2026-10-15T19:55:00Z","v":116306,"vw":18.36654},{"c":18.34,"h":18.34,"l":18.33,"n":42,"o":18.33,"t":"2026-10-15T20:00:00Z","v":261575,"vw":18.339996},{"c":18.34,"h":18.34,"l":18.34,"n":5,"o":18.34,"t":"2026-10-15T20:10:00Z","v":2416,"vw":18.34},{"c":18.4,"h":18.41,"l":18.4,"n":2,"o":18.41,"t":"2026-10-15T21:00:00Z","v":200,"vw":18.405},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-16T08:00:00Z","v":102,"vw":18.75},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-16T08:30:00Z","v":100,"vw":18.55},{"c":18.51,"h":18.51,"l":18.51,"n":12,"o":18.51,"t":"2026-10-16T08:35:00Z","v":226,"vw":18.51},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-16T11:10:00Z","v":104,"vw":18.4},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-16T12:10:00Z","v":100,"vw":18.23},{"c":18.005,"h":18.37,"l":17.99,"n":200,"o":18.34,"t":"2026-10-16T13:30:00Z","v":35128,"vw":18.282185},{"c":17.975,"h":18.03,"l":17.915,"n":101,"o":18.03,"t":"2026-10-16T13:35:00Z","v":5142,"vw":17.971215},{"c":17.96,"h":18.01,"l":17.895,"n":171,"o":17.93,"t":"2026-10-16T13:40:00Z","v":7840,"vw":17.945018},{"c":17.77,"h":17.93,"l":17.76,"n":177,"o":17.93,"t":"2026-10-16T13:45:00Z","v":6322,"vw":17.819826},{"c":17.79,"h":17.83,"l":17.69,"n":397,"o":17.74,"t":"2026-10-16T13:50:00Z","v":23701,"vw":17.765812},{"c":17.81,"h":17.85,"l":17.68,"n":304,"o":17.77,"t":"2026-10-16T13:55:00Z","v":17108,"vw":17.776329},{"c":17.82,"h":17.85,"l":17.79,"n":206,"o":17.82,"t":"2026-10-16T14:00:00Z","v":9110,"vw":17.823982},{"c":17.85,"h":17.91,"l":17.78,"n":318,"o":17.8,"t":"2026-10-16T14:05:00Z","v":15250,"vw":17.85659},{"c":17.89,"h":17.92,"l":17.84,"n":255,"o":17.89,"t":"2026-10-16T14:10:00Z","v":10155,"vw":17.876364},{"c":17.84,"h":17.865,"l":17.79,"n":249,"o":17.865,"t":"2026-10-16T14:15:00Z","v":9356,"vw":17.822635},{"c":17.93,"h":17.94,"l":17.825,"n":300,"o":17.825,"t":"2026-10-16T14:20:00Z","v":15295,"vw":17.894477},{"c":17.86,"h":17.95,"l":17.86,"n":223,"o":17.935,"t":"2026-10-16T14:25:00Z","v":11536,"vw":17.913685},{"c":17.84,"h":17.86,"l":17.78,"n":276,"o":17.85,"t":"2026-10-16T14:30:00Z","v":14540,"vw":17.819233},{"c":17.83,"h":17.84,"l":17.8,"n":205,"o":17.835,"t":"2026-10-16T14:35:00Z","v":9254,"vw":17.822106},{"c":17.835,"h":17.855,"l":17.8,"n":285,"o":17.835,"t":"2026-10-16T14:40:00Z","v":13973,"vw":17.831197},{"c":17.79,"h":17.83,"l":17.78,"n":193,"o":17.82,"t":"2026-10-16T14:45:00Z","v":10093,"vw":17.81435},{"c":17.825,"h":17.84,"l":17.79,"n":228,"o":17.79,"t":"2026-10-16T14:50:00Z","v":11455,"vw":17.813002},{"c":17.82,"h":17.85,"l":17.82,"n":237,"o":17.82,"t":"2026-10-16T14:55:00Z","v":9910,"vw":17.830882},{"c":17.72,"h":17.825,"l":17.72,"n":239,"o":17.825,"t":"2026-10-16T15:00:00Z","v":11427,"vw":17.768372},{"c":17.64,"h":17.72,"l":17.64,"n":288,"o":17.72,"t":"2026-10-16T15:05:00Z","v":16581,"vw":17.670767},{"c":17.65,"h":17.67,"l":17.63,"n":286,"o":17.63,"t":"2026-10-16T15:10:00Z","v":13416,"vw":17.653532},{"c":17.6,"h":17.65,"l":17.59,"n":357,"o":17.65,"t":"2026-10-16T15:15:00Z","v":16110,"vw":17.625997},{"c":17.505,"h":17.6,"l":17.505,"n":294,"o":17.59,"t":"2026-10-16T15:20:00Z","v":13376,"vw":17.552134},{"c":17.55,"h":17.56,"l":17.49,"n":307,"o":17.51,"t":"2026-10-16T15:25:00Z","v":19088,"vw":17.513452},{"c":17.615,"h":17.65,"l":17.55,"n":410,"o":17.55,"t":"2026-10-16T15:30:00Z","v":20004,"vw":17.600479},{"c":17.43,"h":17.62,"l":17.42,"n":431,"o":17.615,"t":"2026-10-16T15:35:00Z","v":27709,"vw":17.477346},{"c":17.46,"h":17.555,"l":17.42,"n":386,"o":17.43,"t":"2026-10-16T15:40:00Z","v":38902,"vw":17.485383},{"c":17.56,"h":17.57,"l":17.46,"n":438,"o":17.46,"t":"2026-10-16T15:45:00Z","v":48600,"vw":17.503031},{"c":17.5,"h":17.56,"l":17.5,"n":311,"o":17.56,"t":"2026-10-16T15:50:00Z","v":18225,"vw":17.537668},{"c":17.59,"h":17.59,"l":17.5,"n":534,"o":17.5,"t":"2026-10-16T15:55:00Z","v":27436,"vw":17.555001},{"c":17.565,"h":17.6,"l":17.55,"n":186,"o":17.59,"t":"2026-10-16T16:00:00Z","v":10110,"vw":17.570648},{"c":17.555,"h":17.58,"l":17.545,"n":399,"o":17.565,"t":"2026-10-16T16:05:00Z","v":30753,"vw":17.552693},{"c":17.52,"h":17.565,"l":17.51,"n":516,"o":17.55,"t":"2026-10-16T16:10:00Z","v":43913,"vw":17.548056},{"c":17.56,"h":17.56,"l":17.51,"n":271,"o":17.515,"t":"2026-10-16T16:15:00Z","v":19917,"vw":17.533059},{"c":17.54,"h":17.57,"l":17.51,"n":234,"o":17.56,"t":"2026-10-16T16:20:00Z","v":16691,"vw":17.531882},{"c":17.5,"h":17.55,"l":17.49,"n":395,"o":17.55,"t":"2026-10-16T16:25:00Z","v":34203,"vw":17.51088},{"c":17.55,"h":17.56,"l":17.5,"n":307,"o":17.5,"t":"2026-10-16T16:30:00Z","v":16311,"vw":17.526914},{"c":17.54,"h":17.55,"l":17.52,"n":205,"o":17.55,"t":"2026-10-16T16:35:00Z","v":9227,"vw":17.531653},{"c":17.525,"h":17.555,"l":17.525,"n":161,"o":17.55,"t":"2026-10-16T16:40:00Z","v":7332,"vw":17.541312},{"c":17.52,"h":17.54,"l":17.505,"n":236,"o":17.5251,"t":"2026-10-16T16:45:00Z","v":13082,"vw":17.517399},{"c":17.54,"h":17.58,"l":17.51,"n":307,"o":17.52,"t":"2026-10-16T16:50:00Z","v":27393,"vw":17.539987},{"c":17.56,"h":17.56,"l":17.535,"n":228,"o":17.55,"t":"2026-10-16T16:55:00Z","v":12258,"vw":17.547537},{"c":17.535,"h":17.57,"l":17.535,"n":203,"o":17.565,"t":"2026-10-16T17:00:00Z","v":10898,"vw":17.552338},{"c":17.515,"h":17.54,"l":17.505,"n":248,"o":17.54,"t":"2026-10-16T17:05:00Z","v":11539,"vw":17.523225},{"c":17.48,"h":17.51,"l":17.475,"n":236,"o":17.51,"t":"2026-10-16T17:10:00Z","v":12492,"vw":17.490664},{"c":17.45,"h":17.48,"l":17.4,"n":258,"o":17.48,"t":"2026-10-16T17:15:00Z","v":15641,"vw":17.438805},{"c":17.46,"h":17.47,"l":17.44,"n":251,"o":17.445,"t":"2026-10-16T17:20:00Z","v":14408,"vw":17.453924},{"c":17.44,"h":17.465,"l":17.44,"n":254,"o":17.465,"t":"2026-10-16T17:25:00Z","v":11844,"vw":17.450029},{"c":17.52,"h":17.53,"l":17.44,"n":299,"o":17.44,"t":"2026-10-16T17:30:00Z","v":17740,"vw":17.498577},{"c":17.46,"h":17.53,"l":17.45,"n":248,"o":17.52,"t":"2026-10-16T17:35:00Z","v":13602,"vw":17.499986},{"c":17.45,"h":17.49,"l":17.445,"n":293,"o":17.47,"t":"2026-10-16T17:40:00Z","v":14156,"vw":17.46353},{"c":17.435,"h":17.485,"l":17.435,"n":225,"o":17.46,"t":"2026-10-16T17:45:00Z","v":13367,"vw":17.465703},{"c":17.445,"h":17.45,"l":17.42,"n":205,"o":17.43,"t":"2026-10-16T17:50:00Z","v":10283,"vw":17.434276},{"c":17.415,"h":17.45,"l":17.39,"n":325,"o":17.445,"t":"2026-10-16T17:55:00Z","v":15185,"vw":17.427807},{"c":17.415,"h":17.45,"l":17.4,"n":368,"o":17.415,"t":"2026-10-16T18:00:00Z","v":21441,"vw":17.428128},{"c":17.445,"h":17.46,"l":17.41,"n":250,"o":17.415,"t":"2026-10-16T18:05:00Z","v":12439,"vw":17.43672},{"c":17.395,"h":17.44,"l":17.39,"n":264,"o":17.44,"t":"2026-10-16T18:10:00Z","v":13190,"vw":17.405849},{"c":17.375,"h":17.4,"l":17.37,"n":210,"o":17.395,"t":"2026-10-16T18:15:00Z","v":8484,"vw":17.385866},{"c":17.41,"h":17.41,"l":17.37,"n":345,"o":17.375,"t":"2026-10-16T18:20:00Z","v":18789,"vw":17.393098},{"c":17.47,"h":17.48,"l":17.4,"n":337,"o":17.415,"t":"2026-10-16T18:25:00Z","v":21488,"vw":17.449307},{"c":17.52,"h":17.52,"l":17.465,"n":346,"o":17.4734,"t":"2026-10-16T18:30:00Z","v":16779,"vw":17.492591},{"c":17.545,"h":17.55,"l":17.51,"n":278,"o":17.52,"t":"2026-10-16T18:35:00Z","v":11834,"vw":17.525863},{"c":17.56,"h":17.6,"l":17.53,"n":358,"o":17.55,"t":"2026-10-16T18:40:00Z","v":18781,"vw":17.559968},{"c":17.51,"h":17.56,"l":17.5,"n":217,"o":17.56,"t":"2026-10-16T18:45:00Z","v":8172,"vw":17.531626},{"c":17.505,"h":17.515,"l":17.505,"n":227,"o":17.51,"t":"2026-10-16T18:50:00Z","v":10260,"vw":17.50899},{"c":17.48,"h":17.51,"l":17.48,"n":234,"o":17.5,"t":"2026-10-16T18:55:00Z","v":8932,"vw":17.498182},{"c":17.515,"h":17.52,"l":17.455,"n":470,"o":17.485,"t":"2026-10-16T19:00:00Z","v":28024,"vw":17.490672},{"c":17.53,"h":17.535,"l":17.505,"n":313,"o":17.515,"t":"2026-10-16T19:05:00Z","v":15820,"vw":17.523019},{"c":17.595,"h":17.605,"l":17.53,"n":726,"o":17.53,"t":"2026-10-16T19:10:00Z","v":53589,"vw":17.583207},{"c":17.55,"h":17.61,"l":17.53,"n":493,"o":17.6,"t":"2026-10-16T19:15:00Z","v":132371,"vw":17.550827},{"c":17.64,"h":17.64,"l":17.545,"n":458,"o":17.55,"t":"2026-10-16T19:20:00Z","v":30691,"vw":17.592541},{"c":17.635,"h":17.64,"l":17.61,"n":659,"o":17.63,"t":"2026-10-16T19:25:00Z","v":46411,"vw":17.633314},{"c":17.665,"h":17.665,"l":17.595,"n":816,"o":17.635,"t":"2026-10-16T19:30:00Z","v":48668,"vw":17.62951},{"c":17.69,"h":17.7,"l":17.665,"n":808,"o":17.665,"t":"2026-10-16T19:35:00Z","v":48719,"vw":17.683783},{"c":17.665,"h":17.71,"l":17.66,"n":816,"o":17.69,"t":"2026-10-16T19:40:00Z","v":47900,"vw":17.686975},{"c":17.63,"h":17.665,"l":17.595,"n":1175,"o":17.66,"t":"2026-10-16T19:45:00Z","v":88848,"vw":17.632753},{"c":17.565,"h":17.665,"l":17.56,"n":876,"o":17.64,"t":"2026-10-16T19:50:00Z","v":77005,"vw":17.597885},{"c":17.61,"h":17.61,"l":17.555,"n":2675,"o":17.57,"t":"2026-10-16T19:55:00Z","v":218781,"vw":17.579969},{"c":17.53,"h":17.61,"l":17.53,"n":30,"o":17.61,"t":"2026-10-16T20:00:00Z","v":386000,"vw":17.609972},{"c":17.6,"h":17.6,"l":17.54,"n":8,"o":17.54,"t":"2026-10-16T20:30:00Z","v":1040,"vw":17.56087},{"c":18.05,"h":18.05,"l":18.05,"n":38,"o":18.05,"t":"2026-10-19T08:10:00Z","v":1851,"vw":18.05},{"c":17.8,"h":17.8,"l":17.8,"n":17,"o":17.8,"t":"2026-10-19T08:50:00Z","v":1150,"vw":17.8},{"c":17.73,"h":17.73,"l":17.73,"n":11,"o":17.73,"t":"2026-10-19T09:05:00Z","v":306,"vw":17.73},{"c":17.84,"h":17.84,"l":17.84,"n":14,"o":17.84,"t":"2026-10-19T10:35:00Z","v":414,"vw":17.84},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-19T10:40:00Z","v":102,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":6,"o":17.8,"t":"2026-10-19T11:05:00Z","v":219,"vw":17.8},{"c":17.76,"h":17.76,"l":17.76,"n":8,"o":17.76,"t":"2026-10-19T11:40:00Z","v":160,"vw":17.76},{"c":17.88,"h":17.88,"l":17.61,"n":108,"o":17.61,"t":"2026-10-19T13:30:00Z","v":18909,"vw":17.641626},{"c":17.625,"h":17.88,"l":17.56,"n":179,"o":17.88,"t":"2026-10-19T13:35:00Z","v":11134,"vw":17.677832},{"c":17.34,"h":17.625,"l":17.34,"n":156,"o":17.625,"t":"2026-10-19T13:40:00Z","v":7812,"vw":17.479615},{"c":17.47,"h":17.48,"l":17.33,"n":289,"o":17.38,"t":"2026-10-19T13:45:00Z","v":16817,"vw":17.407715},{"c":17.525,"h":17.55,"l":17.45,"n":256,"o":17.465,"t":"2026-10-19T13:50:00Z","v":8092,"vw":17.507517},{"c":17.595,"h":17.595,"l":17.53,"n":251,"o":17.53,"t":"2026-10-19T13:55:00Z","v":8722,"vw":17.557376},{"c":17.67,"h":17.69,"l":17.595,"n":241,"o":17.595,"t":"2026-10-19T14:00:00Z","v":9985,"vw":17.634139},{"c":17.74,"h":17.77,"l":17.675,"n":302,"o":17.675,"t":"2026-10-19T14:05:00Z","v":11097,"vw":17.728669},{"c":17.75,"h":17.78,"l":17.72,"n":301,"o":17.76,"t":"2026-10-19T14:10:00Z","v":15388,"vw":17.742913},{"c":17.78,"h":17.85,"l":17.77,"n":338,"o":17.77,"t":"2026-10-19T14:15:00Z","v":23396,"vw":17.813235},{"c":17.82,"h":17.835,"l":17.77,"n":363,"o":17.77,"t":"2026-10-19T14:20:00Z","v":28531,"vw":17.807166},{"c":17.92,"h":17.93,"l":17.825,"n":354,"o":17.825,"t":"2026-10-19T14:25:00Z","v":31672,"vw":17.872221},{"c":17.785,"h":17.91,"l":17.78,"n":286,"o":17.91,"t":"2026-10-19T14:30:00Z","v":16423,"vw":17.837305},{"c":17.82,"h":17.88,"l":17.8,"n":228,"o":17.8,"t":"2026-10-19T14:35:00Z","v":11355,"vw":17.851186},{"c":17.78,"h":17.83,"l":17.755,"n":389,"o":17.82,"t":"2026-10-19T14:40:00Z","v":28096,"vw":17.813751},{"c":17.82,"h":17.875,"l":17.78,"n":229,"o":17.78,"t":"2026-10-19T14:45:00Z","v":17023,"vw":17.835003},{"c":17.82,"h":17.86,"l":17.79,"n":212,"o":17.825,"t":"2026-10-19T14:50:00Z","v":17087,"vw":17.813245},{"c":17.82,"h":17.85,"l":17.81,"n":205,"o":17.825,"t":"2026-10-19T14:55:00Z","v":10332,"vw":17.830243},{"c":17.855,"h":17.93,"l":17.815,"n":369,"o":17.815,"t":"2026-10-19T15:00:00Z","v":27249,"vw":17.88976},{"c":17.87,"h":17.8875,"l":17.855,"n":199,"o":17.855,"t":"2026-10-19T15:05:00Z","v":10059,"vw":17.868943},{"c":17.87,"h":17.88,"l":17.83,"n":204,"o":17.86,"t":"2026-10-19T15:10:00Z","v":14808,"vw":17.865594},{"c":17.875,"h":17.885,"l":17.845,"n":341,"o":17.875,"t":"2026-10-19T15:15:00Z","v":23073,"vw":17.871681},{"c":17.83,"h":17.875,"l":17.83,"n":170,"o":17.875,"t":"2026-10-19T15:20:00Z","v":8798,"vw":17.850571},{"c":17.862,"h":17.865,"l":17.835,"n":185,"o":17.835,"t":"2026-10-19T15:25:00Z","v":9046,"vw":17.851747},{"c":17.925,"h":17.96,"l":17.87,"n":302,"o":17.87,"t":"2026-10-19T15:30:00Z","v":40903,"vw":17.899232},{"c":17.91,"h":17.925,"l":17.87,"n":408,"o":17.92,"t":"2026-10-19T15:35:00Z","v":25983,"vw":17.893117},{"c":17.925,"h":17.94,"l":17.91,"n":151,"o":17.91,"t":"2026-10-19T15:40:00Z","v":5920,"vw":17.926835},{"c":17.93,"h":17.93,"l":17.915,"n":148,"o":17.925,"t":"2026-10-19T15:45:00Z","v":9191,"vw":17.921534},{"c":17.9348,"h":17.965,"l":17.9348,"n":152,"o":17.94,"t":"2026-10-19T15:50:00Z","v":7455,"vw":17.947579},{"c":17.962,"h":17.975,"l":17.935,"n":261,"o":17.95,"t":"2026-10-19T15:55:00Z","v":12129,"vw":17.951399},{"c":17.97,"h":17.9728,"l":17.92,"n":199,"o":17.97,"t":"2026-10-19T16:00:00Z","v":11132,"vw":17.944986},{"c":17.91,"h":17.97,"l":17.9,"n":325,"o":17.965,"t":"2026-10-19T16:05:00Z","v":17216,"vw":17.939141},{"c":17.99,"h":18.005,"l":17.895,"n":460,"o":17.905,"t":"2026-10-19T16:10:00Z","v":39453,"vw":17.957005},{"c":17.995,"h":18.01,"l":17.985,"n":216,"o":17.995,"t":"2026-10-19T16:15:00Z","v":11130,"vw":17.998302},{"c":18.025,"h":18.025,"l":17.985,"n":186,"o":17.99,"t":"2026-10-19T16:20:00Z","v":9339,"vw":18.011433},{"c":18.04,"h":18.04,"l":18.01,"n":232,"o":18.025,"t":"2026-10-19T16:25:00Z","v":14395,"vw":18.027531},{"c":18.075,"h":18.075,"l":18.03,"n":156,"o":18.04,"t":"2026-10-19T16:30:00Z","v":7917,"vw":18.046685},{"c":18.11,"h":18.11,"l":18.075,"n":188,"o":18.075,"t":"2026-10-19T16:35:00Z","v":8205,"vw":18.097901},{"c":18.07,"h":18.125,"l":18.07,"n":332,"o":18.11,"t":"2026-10-19T16:40:00Z","v":17587,"vw":18.109787},{"c":18.065,"h":18.07,"l":18.04,"n":235,"o":18.06,"t":"2026-10-19T16:45:00Z","v":10479,"vw":18.0518},{"c":18.05,"h":18.07,"l":18.05,"n":140,"o":18.07,"t":"2026-10-19T16:50:00Z","v":6261,"vw":18.062776},{"c":18.05,"h":18.06,"l":18.045,"n":133,"o":18.05,"t":"2026-10-19T16:55:00Z","v":6210,"vw":18.050792},{"c":18.085,"h":18.1,"l":18.045,"n":181,"o":18.045,"t":"2026-10-19T17:00:00Z","v":9377,"vw":18.074735},{"c":18.16,"h":18.16,"l":18.065,"n":292,"o":18.085,"t":"2026-10-19T17:05:00Z","v":29814,"vw":18.133117},{"c":18.155,"h":18.185,"l":18.15,"n":247,"o":18.16,"t":"2026-10-19T17:10:00Z","v":19667,"vw":18.164597},{"c":18.195,"h":18.2,"l":18.16,"n":129,"o":18.16,"t":"2026-10-19T17:15:00Z","v":10435,"vw":18.169752},{"c":18.2,"h":18.2,"l":18.16,"n":241,"o":18.195,"t":"2026-10-19T17:20:00Z","v":16549,"vw":18.173083},{"c":18.23,"h":18.26,"l":18.2,"n":405,"o":18.2,"t":"2026-10-19T17:25:00Z","v":53331,"vw":18.237548},{"c":18.25,"h":18.3,"l":18.25,"n":308,"o":18.26,"t":"2026-10-19T17:30:00Z","v":31612,"vw":18.284145},{"c":18.23,"h":18.28,"l":18.23,"n":233,"o":18.25,"t":"2026-10-19T17:35:00Z","v":9862,"vw":18.244757},{"c":18.19,"h":18.235,"l":18.19,"n":250,"o":18.235,"t":"2026-10-19T17:40:00Z","v":9665,"vw":18.21719},{"c":18.19,"h":18.21,"l":18.17,"n":181,"o":18.19,"t":"2026-10-19T17:45:00Z","v":8641,"vw":18.184821},{"c":18.19,"h":18.21,"l":18.18,"n":180,"o":18.2,"t":"2026-10-19T17:50:00Z","v":6802,"vw":18.190116},{"c":18.23,"h":18.24,"l":18.19,"n":299,"o":18.195,"t":"2026-10-19T17:55:00Z","v":11705,"vw":18.212581},{"c":18.24,"h":18.24,"l":18.2,"n":305,"o":18.235,"t":"2026-10-19T18:00:00Z","v":12584,"vw":18.219914},{"c":18.25,"h":18.25,"l":18.24,"n":276,"o":18.24,"t":"2026-10-19T18:05:00Z","v":10619,"vw":18.242647},{"c":18.27,"h":18.27,"l":18.225,"n":253,"o":18.255,"t":"2026-10-19T18:10:00Z","v":14962,"vw":18.241901},{"c":18.28,"h":18.28,"l":18.255,"n":217,"o":18.27,"t":"2026-10-19T18:15:00Z","v":9006,"vw":18.2681},{"c":18.28,"h":18.31,"l":18.28,"n":265,"o":18.29,"t":"2026-10-19T18:20:00Z","v":11269,"vw":18.287512},{"c":18.235,"h":18.29,"l":18.23,"n":282,"o":18.28,"t":"2026-10-19T18:25:00Z","v":16645,"vw":18.248062},{"c":18.28,"h":18.29,"l":18.22,"n":346,"o":18.24,"t":"2026-10-19T18:30:00Z","v":19371,"vw":18.248364},{"c":18.26,"h":18.29,"l":18.25,"n":192,"o":18.27,"t":"2026-10-19T18:35:00Z","v":8107,"vw":18.271378},{"c":18.32,"h":18.32,"l":18.2,"n":489,"o":18.26,"t":"2026-10-19T18:40:00Z","v":41887,"vw":18.25527},{"c":18.29,"h":18.36,"l":18.275,"n":391,"o":18.32,"t":"2026-10-19T18:45:00Z","v":21811,"vw":18.310182},{"c":18.29,"h":18.3,"l":18.28,"n":170,"o":18.285,"t":"2026-10-19T18:50:00Z","v":10394,"vw":18.284091},{"c":18.295,"h":18.3,"l":18.28,"n":253,"o":18.28,"t":"2026-10-19T18:55:00Z","v":11921,"vw":18.2911},{"c":18.32,"h":18.35,"l":18.295,"n":406,"o":18.295,"t":"2026-10-19T19:00:00Z","v":21365,"vw":18.319709},{"c":18.335,"h":18.34,"l":18.32,"n":359,"o":18.325,"t":"2026-10-19T19:05:00Z","v":18983,"vw":18.325908},{"c":18.325,"h":18.35,"l":18.325,"n":197,"o":18.34,"t":"2026-10-19T19:10:00Z","v":9446,"vw":18.332543},{"c":18.33,"h":18.34,"l":18.315,"n":334,"o":18.325,"t":"2026-10-19T19:15:00Z","v":20174,"vw":18.330156},{"c":18.265,"h":18.3375,"l":18.265,"n":411,"o":18.3301,"t":"2026-10-19T19:20:00Z","v":33243,"vw":18.300877},{"c":18.27,"h":18.28,"l":18.2,"n":590,"o":18.265,"t":"2026-10-19T19:25:00Z","v":58224,"vw":18.233087},{"c":18.265,"h":18.315,"l":18.24,"n":432,"o":18.265,"t":"2026-10-19T19:30:00Z","v":27227,"vw":18.279709},{"c":18.16,"h":18.28,"l":18.11,"n":823,"o":18.27,"t":"2026-10-19T19:35:00Z","v":74754,"vw":18.186102},{"c":18.08,"h":18.16,"l":18.06,"n":767,"o":18.14,"t":"2026-10-19T19:40:00Z","v":79456,"vw":18.095026},{"c":18.05,"h":18.08,"l":18.03,"n":731,"o":18.08,"t":"2026-10-19T19:45:00Z","v":72065,"vw":18.055634},{"c":17.965,"h":18.05,"l":17.95,"n":1674,"o":18.05,"t":"2026-10-19T19:50:00Z","v":164982,"vw":18.000689},{"c":18.04,"h":18.04,"l":17.95,"n":3365,"o":17.965,"t":"2026-10-19T19:55:00Z","v":584585,"vw":17.99139},{"c":17.96,"h":18.04,"l":17.96,"n":34,"o":18.04,"t":"2026-10-19T20:00:00Z","v":455531,"vw":18.039964},{"c":17.92,"h":17.92,"l":17.79,"n":7,"o":17.89,"t":"2026-10-19T20:05:00Z","v":1700,"vw":17.848929},{"c":17.95,"h":17.95,"l":17.83,"n":4,"o":17.83,"t":"2026-10-19T21:35:00Z","v":456,"vw":17.8675},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-20T08:00:00Z","v":168,"vw":17.65},{"c":18.05,"h":18.05,"l":18.05,"n":22,"o":18.05,"t":"2026-10-20T08:15:00Z","v":1155,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":14,"o":18.05,"t":"2026-10-20T08:55:00Z","v":286,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":25,"o":18.05,"t":"2026-10-20T09:20:00Z","v":134,"vw":18.05},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-20T09:35:00Z","v":103,"vw":18},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-10-20T09:55:00Z","v":109,"vw":18},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-10-20T11:35:00Z","v":532,"vw":18.05},{"c":17.85,"h":17.85,"l":17.85,"n":5,"o":17.85,"t":"2026-10-20T12:05:00Z","v":104,"vw":17.85},{"c":18,"h":18,"l":18,"n":8,"o":18,"t":"2026-10-20T12:10:00Z","v":107,"vw":18},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-20T12:15:00Z","v":101,"vw":18},{"c":18.01,"h":18.01,"l":17.98,"n":8,"o":17.98,"t":"2026-10-20T12:20:00Z","v":764,"vw":17.988276},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-10-20T13:20:00Z","v":103,"vw":18.05},{"c":18.075,"h":18.15,"l":18,"n":87,"o":18.06,"t":"2026-10-20T13:30:00Z","v":11568,"vw":18.089188},{"c":18.075,"h":18.08,"l":17.945,"n":81,"o":17.99,"t":"2026-10-20T13:35:00Z","v":4101,"vw":18.024615},{"c":18.18,"h":18.19,"l":18.075,"n":93,"o":18.1,"t":"2026-10-20T13:40:00Z","v":4856,"vw":18.154022},{"c":18.17,"h":18.23,"l":18.15,"n":64,"o":18.18,"t":"2026-10-20T13:45:00Z","v":5135,"vw":18.18151},{"c":18.26,"h":18.31,"l":18.21,"n":191,"o":18.23,"t":"2026-10-20T13:50:00Z","v":10183,"vw":18.26439},{"c":18.4,"h":18.44,"l":18.24,"n":242,"o":18.275,"t":"2026-10-20T13:55:00Z","v":18193,"vw":18.337505},{"c":18.47,"h":18.47,"l":18.33,"n":230,"o":18.38,"t":"2026-10-20T14:00:00Z","v":16586,"vw":18.364435},{"c":18.595,"h":18.695,"l":18.5069,"n":218,"o":18.52,"t":"2026-10-20T14:05:00Z","v":13528,"vw":18.613461},{"c":18.59,"h":18.62,"l":18.54,"n":273,"o":18.595,"t":"2026-10-20T14:10:00Z","v":21508,"vw":18.585088},{"c":18.66,"h":18.69,"l":18.63,"n":213,"o":18.63,"t":"2026-10-20T14:15:00Z","v":15336,"vw":18.667809},{"c":18.67,"h":18.69,"l":18.62,"n":394,"o":18.64,"t":"2026-10-20T14:20:00Z","v":41137,"vw":18.638919},{"c":18.69,"h":18.74,"l":18.64,"n":336,"o":18.67,"t":"2026-10-20T14:25:00Z","v":21048,"vw":18.690787},{"c":18.71,"h":18.74,"l":18.665,"n":210,"o":18.69,"t":"2026-10-20T14:30:00Z","v":19306,"vw":18.698399},{"c":18.75,"h":18.84,"l":18.74,"n":277,"o":18.74,"t":"2026-10-20T14:35:00Z","v":24829,"vw":18.777526},{"c":18.845,"h":18.8625,"l":18.75,"n":237,"o":18.75,"t":"2026-10-20T14:40:00Z","v":15359,"vw":18.82794},{"c":19.01,"h":19.06,"l":18.855,"n":402,"o":18.88,"t":"2026-10-20T14:45:00Z","v":26462,"vw":18.937751},{"c":19.04,"h":19.06,"l":18.98,"n":228,"o":19.005,"t":"2026-10-20T14:50:00Z","v":11482,"vw":19.025816},{"c":19.22,"h":19.24,"l":19.015,"n":463,"o":19.03,"t":"2026-10-20T14:55:00Z","v":79155,"vw":19.143197},{"c":19.24,"h":19.24,"l":19.15,"n":789,"o":19.23,"t":"2026-10-20T15:00:00Z","v":122841,"vw":19.188709},{"c":19.24,"h":19.29,"l":19.215,"n":248,"o":19.27,"t":"2026-10-20T15:05:00Z","v":10959,"vw":19.256606},{"c":19.01,"h":19.28,"l":18.9903,"n":310,"o":19.255,"t":"2026-10-20T15:10:00Z","v":30688,"vw":19.119922},{"c":19.07,"h":19.08,"l":18.97,"n":351,"o":19.02,"t":"2026-10-20T15:15:00Z","v":19822,"vw":19.039267},{"c":19.11,"h":19.11,"l":19,"n":235,"o":19.08,"t":"2026-10-20T15:20:00Z","v":11802,"vw":19.035609},{"c":19.12,"h":19.155,"l":19.09,"n":385,"o":19.09,"t":"2026-10-20T15:25:00Z","v":18426,"vw":19.109414},{"c":19.03,"h":19.115,"l":19.02,"n":218,"o":19.09,"t":"2026-10-20T15:30:00Z","v":17134,"vw":19.056514},{"c":19.04,"h":19.04,"l":18.98,"n":198,"o":19.01,"t":"2026-10-20T15:35:00Z","v":17514,"vw":19.008483},{"c":19.055,"h":19.07,"l":19.04,"n":174,"o":19.04,"t":"2026-10-20T15:40:00Z","v":5414,"vw":19.057214},{"c":19.01,"h":19.03,"l":18.96,"n":207,"o":19.03,"t":"2026-10-20T15:45:00Z","v":6381,"vw":19.002481},{"c":19.025,"h":19.025,"l":18.97,"n":171,"o":18.99,"t":"2026-10-20T15:50:00Z","v":8006,"vw":19.005424},{"c":18.975,"h":19.04,"l":18.975,"n":179,"o":19.04,"t":"2026-10-20T15:55:00Z","v":12483,"vw":18.985633},{"c":18.87,"h":18.975,"l":18.87,"n":183,"o":18.975,"t":"2026-10-20T16:00:00Z","v":7573,"vw":18.93703},{"c":18.85,"h":18.89,"l":18.83,"n":171,"o":18.87,"t":"2026-10-20T16:05:00Z","v":7151,"vw":18.860467},{"c":18.83,"h":18.86,"l":18.81,"n":209,"o":18.845,"t":"2026-10-20T16:10:00Z","v":9177,"vw":18.824901},{"c":18.82,"h":18.87,"l":18.82,"n":151,"o":18.87,"t":"2026-10-20T16:15:00Z","v":5211,"vw":18.841572},{"c":18.9,"h":18.9,"l":18.82,"n":211,"o":18.82,"t":"2026-10-20T16:20:00Z","v":9930,"vw":18.863428},{"c":19,"h":19,"l":18.88,"n":266,"o":18.915,"t":"2026-10-20T16:25:00Z","v":15774,"vw":18.944072},{"c":18.945,"h":19.01,"l":18.945,"n":199,"o":19,"t":"2026-10-20T16:30:00Z","v":7949,"vw":18.983577},{"c":18.965,"h":19.01,"l":18.95,"n":184,"o":18.95,"t":"2026-10-20T16:35:00Z","v":7379,"vw":18.988497},{"c":18.94,"h":18.97,"l":18.93,"n":170,"o":18.97,"t":"2026-10-20T16:40:00Z","v":6687,"vw":18.942941},{"c":18.945,"h":18.96,"l":18.9429,"n":104,"o":18.95,"t":"2026-10-20T16:45:00Z","v":4259,"vw":18.947843},{"c":18.96,"h":18.96,"l":18.9275,"n":91,"o":18.95,"t":"2026-10-20T16:50:00Z","v":3572,"vw":18.947734},{"c":18.89,"h":18.9,"l":18.875,"n":132,"o":18.895,"t":"2026-10-20T16:55:00Z","v":7055,"vw":18.892564},{"c":18.9,"h":18.91,"l":18.89,"n":102,"o":18.89,"t":"2026-10-20T17:00:00Z","v":2951,"vw":18.896596},{"c":18.9,"h":18.91,"l":18.88,"n":133,"o":18.9,"t":"2026-10-20T17:05:00Z","v":5467,"vw":18.895079},{"c":18.88,"h":18.895,"l":18.83,"n":257,"o":18.895,"t":"2026-10-20T17:10:00Z","v":9562,"vw":18.870041},{"c":18.94,"h":18.94,"l":18.89,"n":115,"o":18.89,"t":"2026-10-20T17:15:00Z","v":2565,"vw":18.924658},{"c":18.95,"h":18.95,"l":18.92,"n":106,"o":18.93,"t":"2026-10-20T17:20:00Z","v":5424,"vw":18.930586},{"c":18.94,"h":18.95,"l":18.925,"n":145,"o":18.945,"t":"2026-10-20T17:25:00Z","v":8124,"vw":18.941574},{"c":18.945,"h":18.96,"l":18.935,"n":261,"o":18.94,"t":"2026-10-20T17:30:00Z","v":18610,"vw":18.947002},{"c":18.95,"h":18.95,"l":18.935,"n":132,"o":18.95,"t":"2026-10-20T17:35:00Z","v":5225,"vw":18.942873},{"c":18.95,"h":18.97,"l":18.945,"n":89,"o":18.95,"t":"2026-10-20T17:40:00Z","v":3505,"vw":18.955482},{"c":18.96,"h":18.96,"l":18.945,"n":115,"o":18.945,"t":"2026-10-20T17:45:00Z","v":5196,"vw":18.954139},{"c":18.94,"h":18.99,"l":18.93,"n":285,"o":18.97,"t":"2026-10-20T17:50:00Z","v":19217,"vw":18.964987},{"c":19.115,"h":19.12,"l":18.86,"n":1029,"o":18.94,"t":"2026-10-20T17:55:00Z","v":112859,"vw":18.923139},{"c":19.285,"h":19.35,"l":19.12,"n":670,"o":19.12,"t":"2026-10-20T18:00:00Z","v":81093,"vw":19.254937},{"c":19.176,"h":19.32,"l":19.176,"n":477,"o":19.285,"t":"2026-10-20T18:05:00Z","v":45874,"vw":19.262378},{"c":19.14,"h":19.19,"l":19.1325,"n":174,"o":19.139,"t":"2026-10-20T18:10:00Z","v":11088,"vw":19.159018},{"c":19.09,"h":19.17,"l":19.09,"n":207,"o":19.16,"t":"2026-10-20T18:15:00Z","v":11294,"vw":19.151844},{"c":19.12,"h":19.13,"l":19.08,"n":119,"o":19.08,"t":"2026-10-20T18:20:00Z","v":5645,"vw":19.111935},{"c":19.07,"h":19.11,"l":19.05,"n":177,"o":19.11,"t":"2026-10-20T18:25:00Z","v":6876,"vw":19.078235},{"c":19.03,"h":19.065,"l":19.03,"n":182,"o":19.065,"t":"2026-10-20T18:30:00Z","v":8386,"vw":19.046182},{"c":19.08,"h":19.08,"l":19.02,"n":163,"o":19.025,"t":"2026-10-20T18:35:00Z","v":8501,"vw":19.04366},{"c":19.05,"h":19.1,"l":19.05,"n":164,"o":19.09,"t":"2026-10-20T18:40:00Z","v":9993,"vw":19.083609},{"c":19.13,"h":19.14,"l":19.055,"n":316,"o":19.06,"t":"2026-10-20T18:45:00Z","v":16747,"vw":19.118609},{"c":19.11,"h":19.15,"l":19.095,"n":294,"o":19.14,"t":"2026-10-20T18:50:00Z","v":10717,"vw":19.11904},{"c":19.08,"h":19.12,"l":19.08,"n":201,"o":19.11,"t":"2026-10-20T18:55:00Z","v":9885,"vw":19.097474},{"c":19.13,"h":19.135,"l":19.075,"n":232,"o":19.075,"t":"2026-10-20T19:00:00Z","v":12075,"vw":19.11417},{"c":19.125,"h":19.16,"l":19.115,"n":212,"o":19.13,"t":"2026-10-20T19:05:00Z","v":9283,"vw":19.135423},{"c":19.1,"h":19.15,"l":19.09,"n":257,"o":19.13,"t":"2026-10-20T19:10:00Z","v":10960,"vw":19.12226},{"c":19.08,"h":19.1,"l":19.07,"n":337,"o":19.1,"t":"2026-10-20T19:15:00Z","v":10490,"vw":19.086591},{"c":19.03,"h":19.08,"l":19.02,"n":294,"o":19.08,"t":"2026-10-20T19:20:00Z","v":13454,"vw":19.049301},{"c":19.085,"h":19.09,"l":19.04,"n":349,"o":19.04,"t":"2026-10-20T19:25:00Z","v":16489,"vw":19.063802},{"c":19.13,"h":19.18,"l":19.09,"n":349,"o":19.09,"t":"2026-10-20T19:30:00Z","v":24235,"vw":19.141976},{"c":19.125,"h":19.14,"l":19.1,"n":325,"o":19.13,"t":"2026-10-20T19:35:00Z","v":16013,"vw":19.118177},{"c":19.08,"h":19.13,"l":19.07,"n":335,"o":19.13,"t":"2026-10-20T19:40:00Z","v":16067,"vw":19.100092},{"c":19.09,"h":19.12,"l":19.08,"n":335,"o":19.09,"t":"2026-10-20T19:45:00Z","v":18305,"vw":19.098982},{"c":18.985,"h":19.08,"l":18.98,"n":709,"o":19.08,"t":"2026-10-20T19:50:00Z","v":49688,"vw":19.03248},{"c":18.93,"h":19.02,"l":18.92,"n":2029,"o":18.99,"t":"2026-10-20T19:55:00Z","v":174781,"vw":18.960091},{"c":18.93,"h":18.93,"l":18.93,"n":37,"o":18.93,"t":"2026-10-20T20:00:00Z","v":272674,"vw":18.93},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T20:25:00Z","v":100,"vw":18.94},{"c":18.66,"h":18.7197,"l":18.66,"n":10,"o":18.7,"t":"2026-10-20T22:05:00Z","v":871,"vw":18.698999},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-21T08:00:00Z","v":101,"vw":18.4},{"c":18.75,"h":18.75,"l":18.75,"n":39,"o":18.75,"t":"2026-10-21T08:05:00Z","v":1757,"vw":18.75},{"c":19.05,"h":19.05,"l":18.93,"n":24,"o":18.93,"t":"2026-10-21T08:10:00Z","v":859,"vw":19.033356},{"c":18.99,"h":18.99,"l":18.99,"n":11,"o":18.99,"t":"2026-10-21T08:30:00Z","v":551,"vw":18.99},{"c":18.98,"h":18.98,"l":18.85,"n":9,"o":18.85,"t":"2026-10-21T08:35:00Z","v":1006,"vw":18.863},{"c":18.96,"h":18.96,"l":18.96,"n":6,"o":18.96,"t":"2026-10-21T09:00:00Z","v":203,"vw":18.96},{"c":18.99,"h":18.99,"l":18.82,"n":57,"o":18.82,"t":"2026-10-21T09:05:00Z","v":1858,"vw":18.883768},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-21T09:20:00Z","v":101,"vw":18.99},{"c":19,"h":19,"l":19,"n":48,"o":19,"t":"2026-10-21T09:40:00Z","v":370,"vw":19},{"c":18.95,"h":18.95,"l":18.95,"n":5,"o":18.95,"t":"2026-10-21T10:05:00Z","v":130,"vw":18.95},{"c":18.93,"h":18.94,"l":18.93,"n":3,"o":18.94,"t":"2026-10-21T10:10:00Z","v":250,"vw":18.935984},{"c":18.91,"h":18.91,"l":18.91,"n":9,"o":18.91,"t":"2026-10-21T10:15:00Z","v":508,"vw":18.91},{"c":18.79,"h":18.79,"l":18.79,"n":6,"o":18.79,"t":"2026-10-21T10:20:00Z","v":724,"vw":18.79},{"c":18.9,"h":18.9,"l":18.9,"n":9,"o":18.9,"t":"2026-10-21T10:25:00Z","v":166,"vw":18.9},{"c":18.9,"h":18.95,"l":18.85,"n":20,"o":18.95,"t":"2026-10-21T11:05:00Z","v":1629,"vw":18.885896},{"c":18.96,"h":19.162,"l":18.96,"n":17,"o":19.162,"t":"2026-10-21T11:10:00Z","v":715,"vw":19.075118},{"c":19.04,"h":19.1465,"l":18.88,"n":26,"o":18.88,"t":"2026-10-21T12:25:00Z","v":1179,"vw":19.093214},{"c":18.78,"h":19.03,"l":18.78,"n":172,"o":18.94,"t":"2026-10-21T13:30:00Z","v":24346,"vw":18.938873},{"c":18.855,"h":18.92,"l":18.78,"n":155,"o":18.78,"t":"2026-10-21T13:35:00Z","v":11676,"vw":18.865204},{"c":18.865,"h":18.96,"l":18.82,"n":358,"o":18.855,"t":"2026-10-21T13:40:00Z","v":19785,"vw":18.892763},{"c":19.05,"h":19.06,"l":18.86,"n":297,"o":18.865,"t":"2026-10-21T13:45:00Z","v":12965,"vw":18.971323},{"c":18.97,"h":19.13,"l":18.96,"n":284,"o":19.044,"t":"2026-10-21T13:50:00Z","v":19744,"vw":19.049398},{"c":18.93,"h":18.95,"l":18.87,"n":476,"o":18.935,"t":"2026-10-21T13:55:00Z","v":31357,"vw":18.912652},{"c":18.88,"h":18.98,"l":18.87,"n":324,"o":18.945,"t":"2026-10-21T14:00:00Z","v":16550,"vw":18.92094},{"c":18.98,"h":18.995,"l":18.825,"n":320,"o":18.83,"t":"2026-10-21T14:05:00Z","v":19632,"vw":18.937301},{"c":18.96,"h":19.01,"l":18.94,"n":314,"o":18.98,"t":"2026-10-21T14:10:00Z","v":14263,"vw":18.977657},{"c":18.935,"h":18.96,"l":18.9,"n":245,"o":18.95,"t":"2026-10-21T14:15:00Z","v":12462,"vw":18.929428},{"c":19.01,"h":19.01,"l":18.92,"n":192,"o":18.935,"t":"2026-10-21T14:20:00Z","v":9006,"vw":18.961575},{"c":18.98,"h":19.03,"l":18.98,"n":239,"o":19.01,"t":"2026-10-21T14:25:00Z","v":10134,"vw":19.009519},{"c":18.91,"h":19,"l":18.9,"n":267,"o":18.99,"t":"2026-10-21T14:30:00Z","v":11884,"vw":18.964168},{"c":18.84,"h":18.9,"l":18.82,"n":174,"o":18.895,"t":"2026-10-21T14:35:00Z","v":7001,"vw":18.838964},{"c":18.835,"h":18.87,"l":18.835,"n":206,"o":18.84,"t":"2026-10-21T14:40:00Z","v":9538,"vw":18.854672},{"c":18.835,"h":18.88,"l":18.82,"n":236,"o":18.835,"t":"2026-10-21T14:45:00Z","v":13704,"vw":18.851815},{"c":18.83,"h":18.85,"l":18.82,"n":143,"o":18.835,"t":"2026-10-21T14:50:00Z","v":7422,"vw":18.834137},{"c":18.875,"h":18.875,"l":18.82,"n":293,"o":18.84,"t":"2026-10-21T14:55:00Z","v":16220,"vw":18.859542},{"c":18.785,"h":18.87,"l":18.785,"n":183,"o":18.86,"t":"2026-10-21T15:00:00Z","v":8936,"vw":18.832886},{"c":18.8,"h":18.805,"l":18.765,"n":203,"o":18.785,"t":"2026-10-21T15:05:00Z","v":11301,"vw":18.788111},{"c":18.835,"h":18.835,"l":18.8,"n":139,"o":18.81,"t":"2026-10-21T15:10:00Z","v":5709,"vw":18.815758},{"c":18.81,"h":18.84,"l":18.81,"n":158,"o":18.84,"t":"2026-10-21T15:15:00Z","v":7414,"vw":18.825755},{"c":18.88,"h":18.885,"l":18.805,"n":181,"o":18.805,"t":"2026-10-21T15:20:00Z","v":7458,"vw":18.845922},{"c":18.855,"h":18.905,"l":18.85,"n":257,"o":18.87,"t":"2026-10-21T15:25:00Z","v":16284,"vw":18.883784},{"c":18.82,"h":18.85,"l":18.81,"n":135,"o":18.85,"t":"2026-10-21T15:30:00Z","v":6930,"vw":18.824698},{"c":18.77,"h":18.81,"l":18.77,"n":143,"o":18.81,"t":"2026-10-21T15:35:00Z","v":4485,"vw":18.790067},{"c":18.81,"h":18.82,"l":18.775,"n":134,"o":18.775,"t":"2026-10-21T15:40:00Z","v":5768,"vw":18.789253},{"c":18.785,"h":18.815,"l":18.785,"n":140,"o":18.79,"t":"2026-10-21T15:45:00Z","v":7003,"vw":18.80092},{"c":18.765,"h":18.785,"l":18.76,"n":144,"o":18.785,"t":"2026-10-21T15:50:00Z","v":6348,"vw":18.773396},{"c":18.735,"h":18.78,"l":18.735,"n":101,"o":18.77,"t":"2026-10-21T15:55:00Z","v":4001,"vw":18.764933},{"c":18.77,"h":18.77,"l":18.715,"n":205,"o":18.72,"t":"2026-10-21T16:00:00Z","v":11616,"vw":18.726245},{"c":18.73,"h":18.76,"l":18.73,"n":93,"o":18.76,"t":"2026-10-21T16:05:00Z","v":4048,"vw":18.739524},{"c":18.66,"h":18.73,"l":18.64,"n":209,"o":18.72,"t":"2026-10-21T16:10:00Z","v":12417,"vw":18.683681},{"c":18.66,"h":18.685,"l":18.66,"n":165,"o":18.67,"t":"2026-10-21T16:15:00Z","v":7868,"vw":18.671547},{"c":18.68,"h":18.69,"l":18.65,"n":139,"o":18.66,"t":"2026-10-21T16:20:00Z","v":9907,"vw":18.670135},{"c":18.68,"h":18.695,"l":18.68,"n":87,"o":18.68,"t":"2026-10-21T16:25:00Z","v":3768,"vw":18.686591},{"c":18.67,"h":18.71,"l":18.66,"n":178,"o":18.685,"t":"2026-10-21T16:30:00Z","v":22606,"vw":18.667984},{"c":18.745,"h":18.745,"l":18.66,"n":215,"o":18.665,"t":"2026-10-21T16:35:00Z","v":11356,"vw":18.685566},{"c":18.68,"h":18.745,"l":18.67,"n":180,"o":18.745,"t":"2026-10-21T16:40:00Z","v":8520,"vw":18.69929},{"c":18.69,"h":18.705,"l":18.68,"n":133,"o":18.685,"t":"2026-10-21T16:45:00Z","v":6686,"vw":18.691968},{"c":18.71,"h":18.73,"l":18.68,"n":155,"o":18.68,"t":"2026-10-21T16:50:00Z","v":7379,"vw":18.715469},{"c":18.77,"h":18.77,"l":18.71,"n":156,"o":18.71,"t":"2026-10-21T16:55:00Z","v":10240,"vw":18.744044},{"c":18.76,"h":18.76,"l":18.74,"n":167,"o":18.76,"t":"2026-10-21T17:00:00Z","v":8340,"vw":18.74865},{"c":18.76,"h":18.775,"l":18.76,"n":150,"o":18.765,"t":"2026-10-21T17:05:00Z","v":4756,"vw":18.768398},{"c":18.785,"h":18.785,"l":18.745,"n":227,"o":18.75,"t":"2026-10-21T17:10:00Z","v":11219,"vw":18.759347},{"c":18.7612,"h":18.79,"l":18.7612,"n":149,"o":18.78,"t":"2026-10-21T17:15:00Z","v":5938,"vw":18.780803},{"c":18.75,"h":18.76,"l":18.745,"n":147,"o":18.76,"t":"2026-10-21T17:20:00Z","v":5803,"vw":18.751668},{"c":18.765,"h":18.765,"l":18.73,"n":161,"o":18.745,"t":"2026-10-21T17:25:00Z","v":10047,"vw":18.748071},{"c":18.77,"h":18.775,"l":18.755,"n":169,"o":18.765,"t":"2026-10-21T17:30:00Z","v":9460,"vw":18.762768},{"c":18.81,"h":18.81,"l":18.77,"n":147,"o":18.77,"t":"2026-10-21T17:35:00Z","v":6121,"vw":18.78834},{"c":18.82,"h":18.825,"l":18.81,"n":179,"o":18.81,"t":"2026-10-21T17:40:00Z","v":7539,"vw":18.817655},{"c":18.77,"h":18.81,"l":18.76,"n":204,"o":18.81,"t":"2026-10-21T17:45:00Z","v":9815,"vw":18.779721},{"c":18.745,"h":18.77,"l":18.745,"n":157,"o":18.77,"t":"2026-10-21T17:50:00Z","v":6089,"vw":18.762518},{"c":18.745,"h":18.755,"l":18.745,"n":165,"o":18.75,"t":"2026-10-21T17:55:00Z","v":7054,"vw":18.751194},{"c":18.74,"h":18.75,"l":18.73,"n":182,"o":18.745,"t":"2026-10-21T18:00:00Z","v":8363,"vw":18.74323},{"c":18.73,"h":18.74,"l":18.72,"n":177,"o":18.74,"t":"2026-10-21T18:05:00Z","v":9948,"vw":18.729973},{"c":18.73,"h":18.73,"l":18.72,"n":188,"o":18.73,"t":"2026-10-21T18:10:00Z","v":11422,"vw":18.72762},{"c":18.75,"h":18.77,"l":18.74,"n":184,"o":18.74,"t":"2026-10-21T18:15:00Z","v":9819,"vw":18.755377},{"c":18.74,"h":18.74,"l":18.73,"n":120,"o":18.74,"t":"2026-10-21T18:20:00Z","v":4607,"vw":18.738153},{"c":18.755,"h":18.77,"l":18.72,"n":259,"o":18.73,"t":"2026-10-21T18:25:00Z","v":13739,"vw":18.739639},{"c":18.74,"h":18.75,"l":18.73,"n":145,"o":18.75,"t":"2026-10-21T18:30:00Z","v":4546,"vw":18.742419},{"c":18.73,"h":18.73,"l":18.72,"n":179,"o":18.72,"t":"2026-10-21T18:35:00Z","v":8688,"vw":18.727382},{"c":18.72,"h":18.74,"l":18.72,"n":193,"o":18.725,"t":"2026-10-21T18:40:00Z","v":8310,"vw":18.728043},{"c":18.665,"h":18.73,"l":18.66,"n":398,"o":18.73,"t":"2026-10-21T18:45:00Z","v":20385,"vw":18.694383},{"c":18.66,"h":18.66,"l":18.63,"n":220,"o":18.66,"t":"2026-10-21T18:50:00Z","v":8895,"vw":18.650238},{"c":18.61,"h":18.65,"l":18.6,"n":351,"o":18.65,"t":"2026-10-21T18:55:00Z","v":15148,"vw":18.623137},{"c":18.63,"h":18.64,"l":18.58,"n":206,"o":18.6,"t":"2026-10-21T19:00:00Z","v":8750,"vw":18.613596},{"c":18.63,"h":18.675,"l":18.6,"n":250,"o":18.63,"t":"2026-10-21T19:05:00Z","v":14545,"vw":18.635073},{"c":18.675,"h":18.715,"l":18.605,"n":676,"o":18.63,"t":"2026-10-21T19:10:00Z","v":43908,"vw":18.64503},{"c":18.695,"h":18.71,"l":18.68,"n":266,"o":18.69,"t":"2026-10-21T19:15:00Z","v":9707,"vw":18.690131},{"c":18.72,"h":18.72,"l":18.665,"n":406,"o":18.695,"t":"2026-10-21T19:20:00Z","v":19407,"vw":18.682538},{"c":18.725,"h":18.76,"l":18.715,"n":409,"o":18.72,"t":"2026-10-21T19:25:00Z","v":45559,"vw":18.732784},{"c":18.78,"h":18.8,"l":18.725,"n":431,"o":18.725,"t":"2026-10-21T19:30:00Z","v":23348,"vw":18.764032},{"c":18.81,"h":18.84,"l":18.775,"n":385,"o":18.775,"t":"2026-10-21T19:35:00Z","v":18868,"vw":18.810907},{"c":18.725,"h":18.8,"l":18.72,"n":416,"o":18.8,"t":"2026-10-21T19:40:00Z","v":25591,"vw":18.761045},{"c":18.76,"h":18.77,"l":18.725,"n":498,"o":18.725,"t":"2026-10-21T19:45:00Z","v":27706,"vw":18.751541},{"c":18.725,"h":18.76,"l":18.71,"n":622,"o":18.75,"t":"2026-10-21T19:50:00Z","v":65243,"vw":18.734309},{"c":18.68,"h":18.77,"l":18.66,"n":1730,"o":18.73,"t":"2026-10-21T19:55:00Z","v":144711,"vw":18.703179},{"c":18.68,"h":18.68,"l":18.68,"n":36,"o":18.68,"t":"2026-10-21T20:00:00Z","v":262726,"vw":18.68},{"c":18.61,"h":18.68,"l":18.61,"n":9,"o":18.68,"t":"2026-10-22T08:00:00Z","v":1002,"vw":18.617277},{"c":18.51,"h":18.55,"l":18.35,"n":21,"o":18.35,"t":"2026-10-22T08:05:00Z","v":776,"vw":18.478831},{"c":18.55,"h":18.55,"l":18.55,"n":7,"o":18.55,"t":"2026-10-22T08:10:00Z","v":351,"vw":18.55},{"c":18.4,"h":18.4,"l":18.4,"n":10,"o":18.4,"t":"2026-10-22T08:15:00Z","v":501,"vw":18.4},{"c":18.65,"h":18.65,"l":18.56,"n":9,"o":18.56,"t":"2026-10-22T08:20:00Z","v":207,"vw":18.605},{"c":18.5,"h":18.67,"l":18.5,"n":19,"o":18.67,"t":"2026-10-22T08:35:00Z","v":559,"vw":18.587381},{"c":18.55,"h":18.55,"l":18.55,"n":13,"o":18.55,"t":"2026-10-22T08:45:00Z","v":217,"vw":18.55},{"c":18.54,"h":18.54,"l":18.54,"n":7,"o":18.54,"t":"2026-10-22T09:15:00Z","v":258,"vw":18.54},{"c":18.44,"h":18.45,"l":18.44,"n":15,"o":18.44,"t":"2026-10-22T09:20:00Z","v":1114,"vw":18.442},{"c":18.56,"h":18.56,"l":18.56,"n":9,"o":18.56,"t":"2026-10-22T09:25:00Z","v":564,"vw":18.56},{"c":18.35,"h":18.35,"l":18.35,"n":10,"o":18.35,"t":"2026-10-22T09:30:00Z","v":217,"vw":18.35},{"c":18.41,"h":18.41,"l":18.41,"n":26,"o":18.41,"t":"2026-10-22T09:35:00Z","v":654,"vw":18.41},{"c":18.48,"h":18.48,"l":18.48,"n":15,"o":18.48,"t":"2026-10-22T09:45:00Z","v":320,"vw":18.48},{"c":18.49,"h":18.49,"l":18.49,"n":10,"o":18.49,"t":"2026-10-22T10:15:00Z","v":207,"vw":18.49},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-22T12:25:00Z","v":107,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-22T12:35:00Z","v":107,"vw":18.6},{"c":18.445,"h":18.53,"l":18.445,"n":71,"o":18.53,"t":"2026-10-22T13:30:00Z","v":15117,"vw":18.521475},{"c":18.72,"h":18.72,"l":18.64,"n":47,"o":18.64,"t":"2026-10-22T13:35:00Z","v":1311,"vw":18.678733},{"c":18.81,"h":18.84,"l":18.65,"n":187,"o":18.69,"t":"2026-10-22T13:40:00Z","v":8156,"vw":18.761803},{"c":18.77,"h":18.8101,"l":18.66,"n":203,"o":18.8101,"t":"2026-10-22T13:45:00Z","v":12473,"vw":18.730894},{"c":18.82,"h":18.82,"l":18.74,"n":83,"o":18.75,"t":"2026-10-22T13:50:00Z","v":5608,"vw":18.782138},{"c":18.87,"h":18.88,"l":18.83,"n":141,"o":18.83,"t":"2026-10-22T13:55:00Z","v":7082,"vw":18.850659},{"c":18.745,"h":18.94,"l":18.745,"n":187,"o":18.89,"t":"2026-10-22T14:00:00Z","v":12663,"vw":18.887968},{"c":18.72,"h":18.76,"l":18.705,"n":140,"o":18.75,"t":"2026-10-22T14:05:00Z","v":9111,"vw":18.732526},{"c":18.67,"h":18.74,"l":18.67,"n":112,"o":18.72,"t":"2026-10-22T14:10:00Z","v":4625,"vw":18.704149},{"c":18.69,"h":18.69,"l":18.625,"n":131,"o":18.66,"t":"2026-10-22T14:15:00Z","v":3686,"vw":18.663667},{"c":18.645,"h":18.69,"l":18.61,"n":151,"o":18.69,"t":"2026-10-22T14:20:00Z","v":6274,"vw":18.638265},{"c":18.62,"h":18.65,"l":18.57,"n":134,"o":18.65,"t":"2026-10-22T14:25:00Z","v":6886,"vw":18.621303},{"c":18.57,"h":18.61,"l":18.525,"n":134,"o":18.61,"t":"2026-10-22T14:30:00Z","v":5477,"vw":18.554685},{"c":18.61,"h":18.65,"l":18.555,"n":131,"o":18.555,"t":"2026-10-22T14:35:00Z","v":4716,"vw":18.605142},{"c":18.72,"h":18.72,"l":18.7,"n":33,"o":18.71,"t":"2026-10-22T14:40:00Z","v":1066,"vw":18.70636},{"c":18.705,"h":18.71,"l":18.705,"n":36,"o":18.71,"t":"2026-10-22T14:45:00Z","v":817,"vw":18.707837},{"c":18.69,"h":18.71,"l":18.69,"n":84,"o":18.69,"t":"2026-10-22T14:50:00Z","v":3076,"vw":18.692976},{"c":18.67,"h":18.68,"l":18.645,"n":122,"o":18.66,"t":"2026-10-22T14:55:00Z","v":3166,"vw":18.661153},{"c":18.61,"h":18.66,"l":18.6,"n":210,"o":18.66,"t":"2026-10-22T15:00:00Z","v":6584,"vw":18.625807},{"c":18.615,"h":18.63,"l":18.605,"n":132,"o":18.615,"t":"2026-10-22T15:05:00Z","v":6207,"vw":18.613963},{"c":18.59,"h":18.62,"l":18.555,"n":184,"o":18.615,"t":"2026-10-22T15:10:00Z","v":6833,"vw":18.589566},{"c":18.62,"h":18.62,"l":18.57,"n":209,"o":18.585,"t":"2026-10-22T15:15:00Z","v":8973,"vw":18.602264},{"c":18.625,"h":18.64,"l":18.6,"n":78,"o":18.64,"t":"2026-10-22T15:20:00Z","v":3009,"vw":18.622275},{"c":18.59,"h":18.6,"l":18.585,"n":130,"o":18.6,"t":"2026-10-22T15:25:00Z","v":7420,"vw":18.592299},{"c":18.61,"h":18.62,"l":18.58,"n":199,"o":18.61,"t":"2026-10-22T15:30:00Z","v":9631,"vw":18.604725},{"c":18.57,"h":18.63,"l":18.565,"n":124,"o":18.61,"t":"2026-10-22T15:35:00Z","v":5071,"vw":18.591711},{"c":18.58,"h":18.615,"l":18.56,"n":157,"o":18.56,"t":"2026-10-22T15:40:00Z","v":6913,"vw":18.584506},{"c":18.57,"h":18.61,"l":18.57,"n":138,"o":18.58,"t":"2026-10-22T15:45:00Z","v":5379,"vw":18.584849},{"c":18.62,"h":18.63,"l":18.57,"n":151,"o":18.58,"t":"2026-10-22T15:50:00Z","v":8183,"vw":18.610386},{"c":18.65,"h":18.67,"l":18.625,"n":170,"o":18.63,"t":"2026-10-22T15:55:00Z","v":8763,"vw":18.650425},{"c":18.62,"h":18.67,"l":18.61,"n":185,"o":18.65,"t":"2026-10-22T16:00:00Z","v":8198,"vw":18.637779},{"c":18.62,"h":18.62,"l":18.595,"n":111,"o":18.62,"t":"2026-10-22T16:05:00Z","v":3723,"vw":18.609274},{"c":18.58,"h":18.62,"l":18.57,"n":78,"o":18.62,"t":"2026-10-22T16:10:00Z","v":2298,"vw":18.595161},{"c":18.61,"h":18.63,"l":18.59,"n":99,"o":18.59,"t":"2026-10-22T16:15:00Z","v":4860,"vw":18.608376},{"c":18.65,"h":18.66,"l":18.62,"n":137,"o":18.64,"t":"2026-10-22T16:20:00Z","v":6557,"vw":18.632597},{"c":18.68,"h":18.68,"l":18.64,"n":99,"o":18.64,"t":"2026-10-22T16:25:00Z","v":4506,"vw":18.65528},{"c":18.56,"h":18.7,"l":18.54,"n":210,"o":18.69,"t":"2026-10-22T16:30:00Z","v":9400,"vw":18.615744},{"c":18.51,"h":18.58,"l":18.51,"n":154,"o":18.58,"t":"2026-10-22T16:35:00Z","v":6125,"vw":18.545238},{"c":18.48,"h":18.5,"l":18.47,"n":160,"o":18.5,"t":"2026-10-22T16:40:00Z","v":5042,"vw":18.486946},{"c":18.465,"h":18.49,"l":18.44,"n":229,"o":18.49,"t":"2026-10-22T16:45:00Z","v":13232,"vw":18.471814},{"c":18.55,"h":18.55,"l":18.46,"n":199,"o":18.48,"t":"2026-10-22T16:50:00Z","v":9145,"vw":18.493801},{"c":18.54,"h":18.558,"l":18.51,"n":117,"o":18.558,"t":"2026-10-22T16:55:00Z","v":6962,"vw":18.523821},{"c":18.475,"h":18.54,"l":18.475,"n":205,"o":18.525,"t":"2026-10-22T17:00:00Z","v":5930,"vw":18.510407},{"c":18.525,"h":18.525,"l":18.465,"n":233,"o":18.48,"t":"2026-10-22T17:05:00Z","v":10945,"vw":18.480579},{"c":18.55,"h":18.56,"l":18.509,"n":114,"o":18.51,"t":"2026-10-22T17:10:00Z","v":5391,"vw":18.529908},{"c":18.56,"h":18.58,"l":18.53,"n":163,"o":18.55,"t":"2026-10-22T17:15:00Z","v":6156,"vw":18.556202},{"c":18.51,"h":18.56,"l":18.51,"n":166,"o":18.55,"t":"2026-10-22T17:20:00Z","v":9728,"vw":18.541127},{"c":18.5,"h":18.52,"l":18.485,"n":102,"o":18.52,"t":"2026-10-22T17:25:00Z","v":3244,"vw":18.503637},{"c":18.525,"h":18.525,"l":18.47,"n":131,"o":18.49,"t":"2026-10-22T17:30:00Z","v":5166,"vw":18.501934},{"c":18.63,"h":18.63,"l":18.52,"n":160,"o":18.52,"t":"2026-10-22T17:35:00Z","v":6911,"vw":18.57472},{"c":18.61,"h":18.64,"l":18.61,"n":133,"o":18.625,"t":"2026-10-22T17:40:00Z","v":5670,"vw":18.626034},{"c":18.62,"h":18.62,"l":18.6,"n":77,"o":18.61,"t":"2026-10-22T17:45:00Z","v":3050,"vw":18.61194},{"c":18.61,"h":18.62,"l":18.605,"n":68,"o":18.62,"t":"2026-10-22T17:50:00Z","v":1893,"vw":18.614414},{"c":18.59,"h":18.625,"l":18.59,"n":85,"o":18.62,"t":"2026-10-22T17:55:00Z","v":3287,"vw":18.609385},{"c":18.565,"h":18.59,"l":18.56,"n":130,"o":18.59,"t":"2026-10-22T18:00:00Z","v":5399,"vw":18.572691},{"c":18.6,"h":18.62,"l":18.58,"n":125,"o":18.58,"t":"2026-10-22T18:05:00Z","v":5097,"vw":18.597792},{"c":18.62,"h":18.64,"l":18.595,"n":117,"o":18.595,"t":"2026-10-22T18:10:00Z","v":4313,"vw":18.618575},{"c":18.66,"h":18.66,"l":18.61,"n":206,"o":18.615,"t":"2026-10-22T18:15:00Z","v":10146,"vw":18.629006},{"c":18.7,"h":18.7,"l":18.68,"n":93,"o":18.68,"t":"2026-10-22T18:20:00Z","v":2962,"vw":18.693806},{"c":18.67,"h":18.69,"l":18.66,"n":107,"o":18.69,"t":"2026-10-22T18:25:00Z","v":3721,"vw":18.671393},{"c":18.65,"h":18.65,"l":18.62,"n":98,"o":18.64,"t":"2026-10-22T18:30:00Z","v":8171,"vw":18.631577},{"c":18.625,"h":18.67,"l":18.625,"n":175,"o":18.65,"t":"2026-10-22T18:35:00Z","v":10251,"vw":18.658325},{"c":18.595,"h":18.62,"l":18.595,"n":92,"o":18.62,"t":"2026-10-22T18:40:00Z","v":4642,"vw":18.609},{"c":18.59,"h":18.61,"l":18.56,"n":200,"o":18.61,"t":"2026-10-22T18:45:00Z","v":9270,"vw":18.586915},{"c":18.58,"h":18.61,"l":18.57,"n":136,"o":18.6,"t":"2026-10-22T18:50:00Z","v":4185,"vw":18.585085},{"c":18.575,"h":18.6,"l":18.575,"n":64,"o":18.6,"t":"2026-10-22T18:55:00Z","v":2516,"vw":18.590455},{"c":18.62,"h":18.62,"l":18.57,"n":191,"o":18.57,"t":"2026-10-22T19:00:00Z","v":14782,"vw":18.582937},{"c":18.62,"h":18.64,"l":18.62,"n":132,"o":18.63,"t":"2026-10-22T19:05:00Z","v":4895,"vw":18.628333},{"c":18.67,"h":18.68,"l":18.63,"n":195,"o":18.63,"t":"2026-10-22T19:10:00Z","v":6974,"vw":18.649737},{"c":18.65,"h":18.68,"l":18.65,"n":212,"o":18.665,"t":"2026-10-22T19:15:00Z","v":7900,"vw":18.662514},{"c":18.67,"h":18.68,"l":18.65,"n":198,"o":18.66,"t":"2026-10-22T19:20:00Z","v":6166,"vw":18.660889},{"c":18.655,"h":18.66,"l":18.65,"n":115,"o":18.66,"t":"2026-10-22T19:25:00Z","v":3826,"vw":18.657973},{"c":18.65,"h":18.68,"l":18.645,"n":315,"o":18.65,"t":"2026-10-22T19:30:00Z","v":11476,"vw":18.661123},{"c":18.65,"h":18.67,"l":18.64,"n":233,"o":18.66,"t":"2026-10-22T19:35:00Z","v":9874,"vw":18.650812},{"c":18.67,"h":18.71,"l":18.65,"n":356,"o":18.65,"t":"2026-10-22T19:40:00Z","v":19391,"vw":18.672367},{"c":18.62,"h":18.66,"l":18.615,"n":279,"o":18.66,"t":"2026-10-22T19:45:00Z","v":10783,"vw":18.634433},{"c":18.64,"h":18.67,"l":18.61,"n":556,"o":18.64,"t":"2026-10-22T19:50:00Z","v":25012,"vw":18.635472},{"c":18.678,"h":18.7,"l":18.63,"n":1244,"o":18.64,"t":"2026-10-22T19:55:00Z","v":60747,"vw":18.658594},{"c":18.66,"h":18.66,"l":18.66,"n":13,"o":18.66,"t":"2026-10-22T20:00:00Z","v":183567,"vw":18.66},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-22T21:20:00Z","v":1000,"vw":19.03}],"history":[{"c":26.38,"h":27.49,"l":26.11,"n":11160,"o":27.36,"t":"2024-10-21T04:00:00Z","v":487744,"vw":26.452325},{"c":26.29,"h":26.74,"l":25.94,"n":8434,"o":26.28,"t":"2024-10-22T04:00:00Z","v":391813,"vw":26.286322},{"c":26.08,"h":26.47,"l":25.85,"n":8645,"o":26.12,"t":"2024-10-23T04:00:00Z","v":371159,"vw":26.067047},{"c":26.44,"h":26.6,"l":26.01,"n":9755,"o":26.31,"t":"2024-10-24T04:00:00Z","v":512262,"vw":26.386837},{"c":26.15,"h":27,"l":26.04,"n":9749,"o":26.54,"t":"2024-10-25T04:00:00Z","v":410066,"vw":26.360282},{"c":27.78,"h":27.8,"l":26.23,"n":11622,"o":26.5,"t":"2024-10-28T04:00:00Z","v":810046,"vw":27.406623},{"c":27.47,"h":27.74,"l":26.98,"n":9231,"o":27.64,"t":"2024-10-29T04:00:00Z","v":1756307,"vw":27.084117},{"c":26.85,"h":27.64,"l":26.83,"n":8789,"o":27.22,"t":"2024-10-30T04:00:00Z","v":576418,"vw":27.067647},{"c":25.96,"h":26.74,"l":25.55,"n":7297,"o":26.64,"t":"2024-10-31T04:00:00Z","v":557275,"vw":26.078832},{"c":27.05,"h":27.49,"l":26.27,"n":12678,"o":26.65,"t":"2024-11-01T04:00:00Z","v":837711,"vw":27.062183},{"c":27.21,"h":27.63,"l":26.76,"n":11130,"o":26.91,"t":"2024-11-04T05:00:00Z","v":607245,"vw":27.272717},{"c":27.65,"h":27.7,"l":26.17,"n":9453,"o":26.17,"t":"2024-11-05T05:00:00Z","v":556620,"vw":27.376376},{"c":29.55,"h":29.6,"l":28.2276,"n":17239,"o":28.98,"t":"2024-11-06T05:00:00Z","v":1031187,"vw":29.262083},{"c":29.6,"h":31.405,"l":29.015,"n":15323,"o":29.25,"t":"2024-11-07T05:00:00Z","v":885922,"vw":30.013904},{"c":31.35,"h":31.46,"l":29.0219,"n":11588,"o":29.26,"t":"2024-11-08T05:00:00Z","v":713529,"vw":30.829735},{"c":31.58,"h":33.33,"l":31.56,"n":13112,"o":32,"t":"2024-11-11T05:00:00Z","v":797116,"vw":32.281417},{"c":29.89,"h":31.47,"l":29.5,"n":12461,"o":31.07,"t":"2024-11-12T05:00:00Z","v":934442,"vw":30.045693},{"c":29.63,"h":30.88,"l":29.26,"n":11049,"o":30.05,"t":"2024-11-13T05:00:00Z","v":1587976,"vw":29.681799},{"c":28.45,"h":29.8,"l":28.29,"n":10859,"o":29.63,"t":"2024-11-14T05:00:00Z","v":831299,"vw":28.631552},{"c":25.05,"h":28.62,"l":24.995,"n":16179,"o":28.38,"t":"2024-11-15T05:00:00Z","v":1103219,"vw":25.895858},{"c":24.18,"h":25.35,"l":24.06,"n":14169,"o":25.07,"t":"2024-11-18T05:00:00Z","v":1156707,"vw":24.596245},{"c":24.34,"h":24.37,"l":23.53,"n":13448,"o":24,"t":"2024-11-19T05:00:00Z","v":1011754,"vw":24.014814},{"c":24.42,"h":24.83,"l":23.82,"n":10766,"o":24.18,"t":"2024-11-20T05:00:00Z","v":767974,"vw":24.393055},{"c":24.22,"h":24.79,"l":23.8,"n":15597,"o":24.38,"t":"2024-11-21T05:00:00Z","v":1477768,"vw":24.26499},{"c":24.69,"h":24.73,"l":23.97,"n":16023,"o":24.32,"t":"2024-11-22T05:00:00Z","v":830355,"vw":24.51975},{"c":24.5,"h":25.77,"l":24.46,"n":19732,"o":25.17,"t":"2024-11-25T05:00:00Z","v":1887986,"vw":24.900158},{"c":24.68,"h":24.945,"l":24.175,"n":13670,"o":24.53,"t":"2024-11-26T05:00:00Z","v":1197341,"vw":24.631976},{"c":25.16,"h":25.42,"l":24.78,"n":10551,"o":25.27,"t":"2024-11-27T05:00:00Z","v":577772,"vw":25.045391},{"c":25,"h":25.42,"l":24.81,"n":5857,"o":25.1,"t":"2024-11-29T05:00:00Z","v":388118,"vw":25.034136},{"c":25.63,"h":25.83,"l":24.81,"n":11992,"o":24.98,"t":"2024-12-02T05:00:00Z","v":593306,"vw":25.488713},{"c":23.89,"h":25.715,"l":23.83,"n":9475,"o":25.63,"t":"2024-12-03T05:00:00Z","v":590039,"vw":24.309168},{"c":23.7,"h":24.36,"l":23.51,"n":11975,"o":23.91,"t":"2024-12-04T05:00:00Z","v":680737,"vw":23.759834},{"c":23.32,"h":23.605,"l":23.02,"n":11805,"o":23.55,"t":"2024-12-05T05:00:00Z","v":642654,"vw":23.280967},{"c":24.89,"h":25,"l":23.37,"n":10465,"o":23.56,"t":"2024-12-06T05:00:00Z","v":513283,"vw":24.808926},{"c":24.96,"h":26.18,"l":24.89,"n":13294,"o":24.9,"t":"2024-12-09T05:00:00Z","v":565762,"vw":25.238119},{"c":24.49,"h":25.48,"l":24.42,"n":12344,"o":24.96,"t":"2024-12-10T05:00:00Z","v":846420,"vw":24.832696},{"c":23.87,"h":24.685,"l":23.85,"n":8918,"o":24.59,"t":"2024-12-11T05:00:00Z","v":481845,"vw":24.049144},{"c":23.47,"h":23.915,"l":23.18,"n":11893,"o":23.76,"t":"2024-12-12T05:00:00Z","v":598402,"vw":23.480934},{"c":22.97,"h":23.45,"l":22.61,"n":12292,"o":23.33,"t":"2024-12-13T05:00:00Z","v":719126,"vw":22.902226},{"c":23.29,"h":24.15,"l":23.085,"n":11791,"o":23.86,"t":"2024-12-16T05:00:00Z","v":1000424,"vw":23.468824},{"c":23.22,"h":23.39,"l":22.77,"n":11203,"o":23.04,"t":"2024-12-17T05:00:00Z","v":1721789,"vw":23.191915},{"c":21.43,"h":23.31,"l":21.04,"n":16615,"o":23.3,"t":"2024-12-18T05:00:00Z","v":1091228,"vw":21.84046},{"c":21.49,"h":21.76,"l":20.76,"n":15595,"o":21.45,"t":"2024-12-19T05:00:00Z","v":1572643,"vw":21.382965},{"c":21.45,"h":22.21,"l":21,"n":17261,"o":21.36,"t":"2024-12-20T05:00:00Z","v":2810606,"vw":21.524608},{"c":20.78,"h":21.435,"l":20.5,"n":13915,"o":21.24,"t":"2024-12-23T05:00:00Z","v":1023246,"vw":20.811926},{"c":20.92,"h":21.07,"l":20.49,"n":5113,"o":20.75,"t":"2024-12-24T05:00:00Z","v":265790,"vw":20.860204},{"c":21.32,"h":21.64,"l":20.5,"n":7618,"o":20.71,"t":"2024-12-26T05:00:00Z","v":525121,"vw":21.237905},{"c":20.61,"h":21.625,"l":20.495,"n":10169,"o":21.06,"t":"2024-12-27T05:00:00Z","v":602337,"vw":20.690624},{"c":20.24,"h":20.51,"l":19.93,"n":8445,"o":20.45,"t":"2024-12-30T05:00:00Z","v":862895,"vw":20.236636},{"c":20.38,"h":20.8,"l":20.06,"n":7833,"o":20.41,"t":"2024-12-31T05:00:00Z","v":494457,"vw":20.320047},{"c":20.84,"h":21.18,"l":20.45,"n":10964,"o":20.73,"t":"2025-01-02T05:00:00Z","v":698526,"vw":20.886547},{"c":21.26,"h":21.56,"l":20.96,"n":9587,"o":21.2,"t":"2025-01-03T05:00:00Z","v":642314,"vw":21.262206},{"c":19.82,"h":21.39,"l":19.73,"n":19078,"o":21.1,"t":"2025-01-06T05:00:00Z","v":1621223,"vw":20.136446},{"c":21.18,"h":21.61,"l":18.69,"n":23411,"o":18.75,"t":"2025-01-07T05:00:00Z","v":1660734,"vw":21.002397},{"c":21.25,"h":21.83,"l":21.1,"n":14714,"o":21.19,"t":"2025-01-08T05:00:00Z","v":1245656,"vw":21.379572},{"c":19.1,"h":20.8,"l":18.67,"n":17165,"o":20.46,"t":"2025-01-10T05:00:00Z","v":1302440,"vw":19.328999},{"c":19.59,"h":19.65,"l":18.65,"n":12262,"o":19.01,"t":"2025-01-13T05:00:00Z","v":840466,"vw":19.334117},{"c":18.74,"h":19.9,"l":18.52,"n":11603,"o":19.85,"t":"2025-01-14T05:00:00Z","v":985565,"vw":18.910367},{"c":21.5,"h":22.02,"l":19.45,"n":22356,"o":19.64,"t":"2025-01-15T05:00:00Z","v":1693340,"vw":21.282501},{"c":21.67,"h":22.37,"l":21.05,"n":18024,"o":21.55,"t":"2025-01-16T05:00:00Z","v":1302562,"vw":21.579801},{"c":21.93,"h":22.265,"l":21.47,"n":12511,"o":21.935,"t":"2025-01-17T05:00:00Z","v":868178,"vw":21.842404},{"c":23.04,"h":23.33,"l":22.05,"n":14130,"o":22.21,"t":"2025-01-21T05:00:00Z","v":1000960,"vw":22.826433},{"c":23.31,"h":23.69,"l":22.72,"n":13363,"o":23.04,"t":"2025-01-22T05:00:00Z","v":1025558,"vw":23.240282},{"c":23.28,"h":23.35,"l":22.35,"n":12899,"o":22.96,"t":"2025-01-23T05:00:00Z","v":919691,"vw":23.019011},{"c":22.22,"h":23.36,"l":22.11,"n":10545,"o":23.12,"t":"2025-01-24T05:00:00Z","v":861092,"vw":22.347028},{"c":23.19,"h":23.2,"l":21.85,"n":13380,"o":22.02,"t":"2025-01-27T05:00:00Z","v":981025,"vw":22.839739},{"c":23.5,"h":23.52,"l":22.54,"n":10175,"o":23.18,"t":"2025-01-28T05:00:00Z","v":625149,"vw":23.310066},{"c":23.41,"h":23.785,"l":23.15,"n":9332,"o":23.35,"t":"2025-01-29T05:00:00Z","v":585834,"vw":23.474899},{"c":23.58,"h":24.29,"l":23.45,"n":10512,"o":23.64,"t":"2025-01-30T05:00:00Z","v":803363,"vw":23.752227},{"c":23.3,"h":23.81,"l":22.73,"n":13361,"o":23.37,"t":"2025-01-31T05:00:00Z","v":1101245,"vw":23.211378},{"c":21.84,"h":22.86,"l":21.55,"n":16141,"o":22.45,"t":"2025-02-03T05:00:00Z","v":956427,"vw":22.041919},{"c":22.99,"h":23.51,"l":21.755,"n":14255,"o":21.8,"t":"2025-02-04T05:00:00Z","v":861064,"vw":22.870049},{"c":23.59,"h":24.345,"l":22.73,"n":12242,"o":23.3,"t":"2025-02-05T05:00:00Z","v":1045934,"vw":23.538556},{"c":22.53,"h":23.785,"l":22.5,"n":13094,"o":23.73,"t":"2025-02-06T05:00:00Z","v":908623,"vw":22.877394},{"c":22.25,"h":23.04,"l":22.11,"n":10187,"o":22.41,"t":"2025-02-07T05:00:00Z","v":814829,"vw":22.316148},{"c":20.88,"h":22.34,"l":20.22,"n":17307,"o":22.32,"t":"2025-02-10T05:00:00Z","v":1048200,"vw":20.914398},{"c":20.58,"h":21.51,"l":20.17,"n":15250,"o":21.48,"t":"2025-02-11T05:00:00Z","v":1059567,"vw":20.607681},{"c":20.82,"h":21.03,"l":20.05,"n":11344,"o":20.13,"t":"2025-02-12T05:00:00Z","v":747279,"vw":20.658837},{"c":21.31,"h":21.54,"l":20.65,"n":8130,"o":21.19,"t":"2025-02-13T05:00:00Z","v":579938,"vw":21.126271},{"c":21.37,"h":22.29,"l":21.23,"n":10617,"o":21.5,"t":"2025-02-14T05:00:00Z","v":780846,"vw":21.612688},{"c":21.79,"h":22.27,"l":21.38,"n":10315,"o":21.52,"t":"2025-02-18T05:00:00Z","v":730468,"vw":21.7639},{"c":22.23,"h":22.27,"l":21.33,"n":9791,"o":21.62,"t":"2025-02-19T05:00:00Z","v":586781,"vw":22.050089},{"c":21.59,"h":22.81,"l":21.5,"n":11540,"o":22.2,"t":"2025-02-20T05:00:00Z","v":784124,"vw":22.07708},{"c":20.73,"h":22.05,"l":20.68,"n":12406,"o":22,"t":"2025-02-21T05:00:00Z","v":849185,"vw":21.007394},{"c":20.67,"h":20.96,"l":20.22,"n":13457,"o":20.96,"t":"2025-02-24T05:00:00Z","v":777322,"vw":20.666651},{"c":19.2,"h":20.83,"l":18.95,"n":17086,"o":20.83,"t":"2025-02-25T05:00:00Z","v":987762,"vw":19.425798},{"c":18.89,"h":19.66,"l":18.67,"n":13516,"o":19.31,"t":"2025-02-26T05:00:00Z","v":724780,"vw":19.0271},{"c":18.6,"h":19.52,"l":18.4,"n":15406,"o":19.13,"t":"2025-02-27T05:00:00Z","v":816098,"vw":18.679296},{"c":16.56,"h":19,"l":16.32,"n":26914,"o":18.83,"t":"2025-02-28T05:00:00Z","v":2241700,"vw":16.91441},{"c":15.2,"h":16.785,"l":15.11,"n":28702,"o":16.36,"t":"2025-03-03T05:00:00Z","v":2262755,"vw":15.527551},{"c":15.95,"h":16.5,"l":14.01,"n":27231,"o":15.1,"t":"2025-03-04T05:00:00Z","v":2833135,"vw":15.501729},{"c":16.3,"h":16.42,"l":15.65,"n":17369,"o":16.06,"t":"2025-03-05T05:00:00Z","v":1323351,"vw":16.229622},{"c":16.27,"h":16.35,"l":15.21,"n":18636,"o":15.61,"t":"2025-03-06T05:00:00Z","v":1714903,"vw":16.005531},{"c":16.69,"h":16.97,"l":16.11,"n":16409,"o":16.34,"t":"2025-03-07T05:00:00Z","v":1620980,"vw":16.569639},{"c":14.95,"h":16.53,"l":14.88,"n":21071,"o":16.36,"t":"2025-03-10T04:00:00Z","v":1740823,"vw":15.268045},{"c":15.04,"h":15.16,"l":14.2,"n":20206,"o":14.95,"t":"2025-03-11T04:00:00Z","v":1753710,"vw":14.894898},{"c":15.95,"h":16.28,"l":15.1,"n":20564,"o":15.21,"t":"2025-03-12T04:00:00Z","v":2062317,"vw":15.813497},{"c":14.89,"h":16.16,"l":14.781,"n":9785,"o":15.86,"t":"2025-03-13T04:00:00Z","v":670750,"vw":14.990139},{"c":15.15,"h":15.7,"l":14.99,"n":12396,"o":15.09,"t":"2025-03-14T04:00:00Z","v":922548,"vw":15.169013},{"c":15.44,"h":15.68,"l":14.88,"n":10340,"o":15.15,"t":"2025-03-17T04:00:00Z","v":576435,"vw":15.363846},{"c":14.51,"h":15.24,"l":14.49,"n":12173,"o":15.24,"t":"2025-03-18T04:00:00Z","v":814434,"vw":14.640794},{"c":14.82,"h":15.025,"l":14.41,"n":10147,"o":14.45,"t":"2025-03-19T04:00:00Z","v":683597,"vw":14.774654},{"c":14.61,"h":14.98,"l":14.59,"n":10112,"o":14.61,"t":"2025-03-20T04:00:00Z","v":521235,"vw":14.663557},{"c":14.43,"h":14.64,"l":14.21,"n":12577,"o":14.39,"t":"2025-03-21T04:00:00Z","v":1554243,"vw":14.416547},{"c":14.76,"h":14.82,"l":14.311,"n":12721,"o":14.71,"t":"2025-03-24T04:00:00Z","v":810323,"vw":14.695431},{"c":14.12,"h":14.9025,"l":14.1,"n":11390,"o":14.84,"t":"2025-03-25T04:00:00Z","v":936526,"vw":14.229325},{"c":13.81,"h":14.31,"l":13.67,"n":12247,"o":14.13,"t":"2025-03-26T04:00:00Z","v":796149,"vw":13.855394},{"c":14.2,"h":14.43,"l":13.715,"n":7753,"o":13.82,"t":"2025-03-27T04:00:00Z","v":654366,"vw":14.135105},{"c":14.78,"h":14.84,"l":14.02,"n":16396,"o":14.14,"t":"2025-03-28T04:00:00Z","v":1513549,"vw":14.513095},{"c":13.595,"h":14.39,"l":13.3,"n":28771,"o":14.15,"t":"2025-03-31T04:00:00Z","v":3555584,"vw":13.680915},{"c":12.29,"h":13.67,"l":12.05,"n":28642,"o":13.59,"t":"2025-04-01T04:00:00Z","v":2888187,"vw":12.490012},{"c":13.74,"h":14.83,"l":12.07,"n":32460,"o":12.07,"t":"2025-04-02T04:00:00Z","v":3629151,"vw":13.780986},{"c":12.79,"h":13.36,"l":12.45,"n":20082,"o":12.87,"t":"2025-04-03T04:00:00Z","v":1515083,"vw":12.790467},{"c":11.78,"h":12.63,"l":11.33,"n":22455,"o":12.32,"t":"2025-04-04T04:00:00Z","v":1549663,"vw":11.810025},{"c":11.6,"h":11.87,"l":10.57,"n":21339,"o":11.25,"t":"2025-04-07T04:00:00Z","v":1709607,"vw":11.335275},{"c":11.47,"h":12.48,"l":11.305,"n":23535,"o":12.17,"t":"2025-04-08T04:00:00Z","v":2582028,"vw":11.591644},{"c":12.86,"h":13.36,"l":10.8,"n":25122,"o":11.14,"t":"2025-04-09T04:00:00Z","v":2345618,"vw":12.174702},{"c":12.5,"h":12.97,"l":12,"n":19375,"o":12.86,"t":"2025-04-10T04:00:00Z","v":1336005,"vw":12.418971},{"c":12.7,"h":12.73,"l":12.02,"n":18294,"o":12.41,"t":"2025-04-11T04:00:00Z","v":1626528,"vw":12.518052},{"c":13.27,"h":13.33,"l":12.3,"n":15613,"o":12.91,"t":"2025-04-14T04:00:00Z","v":1803311,"vw":12.955489},{"c":13.17,"h":13.63,"l":13.03,"n":11662,"o":13.15,"t":"2025-04-15T04:00:00Z","v":1111532,"vw":13.211365},{"c":12.55,"h":13.27,"l":12.37,"n":15874,"o":13.03,"t":"2025-04-16T04:00:00Z","v":1435100,"vw":12.585237},{"c":12.74,"h":12.87,"l":12.41,"n":12396,"o":12.51,"t":"2025-04-17T04:00:00Z","v":979179,"vw":12.683565},{"c":13.15,"h":13.66,"l":12.31,"n":15419,"o":12.59,"t":"2025-04-21T04:00:00Z","v":1211828,"vw":13.190041},{"c":14.6,"h":14.66,"l":13.41,"n":24562,"o":13.41,"t":"2025-04-22T04:00:00Z","v":1869960,"vw":14.403044},{"c":14.87,"h":15.59,"l":14.8,"n":23469,"o":15.25,"t":"2025-04-23T04:00:00Z","v":1479888,"vw":15.161872},{"c":15.49,"h":15.67,"l":14.71,"n":17388,"o":14.87,"t":"2025-04-24T04:00:00Z","v":1361368,"vw":15.348563},{"c":15.68,"h":15.82,"l":15.01,"n":20312,"o":15.23,"t":"2025-04-25T04:00:00Z","v":1150370,"vw":15.601632},{"c":16.25,"h":16.27,"l":15.61,"n":19457,"o":15.71,"t":"2025-04-28T04:00:00Z","v":1423922,"vw":16.016107},{"c":16.5,"h":16.83,"l":16.065,"n":22114,"o":16.18,"t":"2025-04-29T04:00:00Z","v":1521274,"vw":16.483152},{"c":16.65,"h":16.845,"l":16.17,"n":19815,"o":16.17,"t":"2025-04-30T04:00:00Z","v":1911968,"vw":16.58245},{"c":16.06,"h":16.64,"l":15.735,"n":15239,"o":16.53,"t":"2025-05-01T04:00:00Z","v":1138395,"vw":16.166823},{"c":16.44,"h":16.97,"l":16.21,"n":15663,"o":16.555,"t":"2025-05-02T04:00:00Z","v":1118571,"vw":16.593563},{"c":15.99,"h":16.42,"l":15.92,"n":12911,"o":16.35,"t":"2025-05-05T04:00:00Z","v":843404,"vw":16.049136},{"c":13.97,"h":16.165,"l":13.9,"n":26406,"o":15.69,"t":"2025-05-06T04:00:00Z","v":2093948,"vw":14.372496},{"c":14.32,"h":14.42,"l":13.355,"n":29262,"o":13.95,"t":"2025-05-07T04:00:00Z","v":1841470,"vw":14.079367},{"c":14.43,"h":14.62,"l":13.715,"n":17858,"o":14.18,"t":"2025-05-08T04:00:00Z","v":1324037,"vw":14.314009},{"c":14.37,"h":15.31,"l":14.33,"n":16567,"o":14.49,"t":"2025-05-09T04:00:00Z","v":1367985,"vw":14.619893},{"c":14.8,"h":15.56,"l":14.64,"n":17223,"o":15.29,"t":"2025-05-12T04:00:00Z","v":1514884,"vw":14.955984},{"c":14.26,"h":14.78,"l":13.72,"n":16654,"o":14.78,"t":"2025-05-13T04:00:00Z","v":1204844,"vw":14.141178},{"c":13.96,"h":14.4703,"l":13.715,"n":13879,"o":14.26,"t":"2025-05-14T04:00:00Z","v":1193559,"vw":13.954786},{"c":14.16,"h":14.205,"l":13.555,"n":11887,"o":14,"t":"2025-05-15T04:00:00Z","v":1050576,"vw":13.991775},{"c":13.78,"h":14.24,"l":13.69,"n":12790,"o":14.15,"t":"2025-05-16T04:00:00Z","v":1087534,"vw":13.867974},{"c":13.91,"h":14.21,"l":13.22,"n":9699,"o":13.5,"t":"2025-05-19T04:00:00Z","v":752733,"vw":13.863021},{"c":14.29,"h":14.6,"l":13.74,"n":11072,"o":13.9,"t":"2025-05-20T04:00:00Z","v":1008378,"vw":14.264449},{"c":13.69,"h":14.45,"l":13.58,"n":13552,"o":14.07,"t":"2025-05-21T04:00:00Z","v":1132330,"vw":13.799502},{"c":13.66,"h":14.1511,"l":13.5,"n":11996,"o":14,"t":"2025-05-22T04:00:00Z","v":1028555,"vw":13.796207},{"c":13.42,"h":13.64,"l":13.14,"n":9972,"o":13.22,"t":"2025-05-23T04:00:00Z","v":786276,"vw":13.44742},{"c":13.21,"h":13.95,"l":13.16,"n":13914,"o":13.7,"t":"2025-05-27T04:00:00Z","v":1112597,"vw":13.447029},{"c":13.04,"h":13.38,"l":12.86,"n":13831,"o":13.19,"t":"2025-05-28T04:00:00Z","v":1210686,"vw":13.108777},{"c":13.54,"h":13.7682,"l":12.89,"n":18994,"o":13.16,"t":"2025-05-29T04:00:00Z","v":3290235,"vw":13.497722},{"c":13.24,"h":13.45,"l":12.92,"n":13051,"o":13.45,"t":"2025-05-30T04:00:00Z","v":1205599,"vw":13.203427},{"c":13.96,"h":14.105,"l":12.94,"n":23755,"o":13.29,"t":"2025-06-02T04:00:00Z","v":2561972,"vw":13.830141},{"c":13.93,"h":14.2,"l":13.52,"n":18801,"o":13.91,"t":"2025-06-03T04:00:00Z","v":2071943,"vw":13.939386},{"c":14.42,"h":14.67,"l":13.63,"n":17563,"o":13.96,"t":"2025-06-04T04:00:00Z","v":2081357,"vw":14.262572},{"c":14.22,"h":14.54,"l":13.92,"n":14967,"o":14.32,"t":"2025-06-05T04:00:00Z","v":2052002,"vw":14.238221},{"c":14.7,"h":15.36,"l":14.36,"n":16844,"o":14.41,"t":"2025-06-06T04:00:00Z","v":1794421,"vw":14.933386},{"c":14.645,"h":15.11,"l":14.5,"n":14659,"o":15.08,"t":"2025-06-09T04:00:00Z","v":1098572,"vw":14.726379},{"c":15.26,"h":15.62,"l":14.68,"n":19172,"o":14.68,"t":"2025-06-10T04:00:00Z","v":1861411,"vw":15.25405},{"c":15.19,"h":15.69,"l":15.05,"n":16946,"o":15.39,"t":"2025-06-11T04:00:00Z","v":1180641,"vw":15.34831},{"c":14.925,"h":15.37,"l":14.7,"n":17312,"o":15.04,"t":"2025-06-12T04:00:00Z","v":1935800,"vw":14.974827},{"c":14.55,"h":14.96,"l":14.19,"n":20166,"o":14.57,"t":"2025-06-13T04:00:00Z","v":1998468,"vw":14.546683},{"c":14.62,"h":14.8,"l":14.29,"n":17144,"o":14.8,"t":"2025-06-16T04:00:00Z","v":1194766,"vw":14.506604},{"c":14.01,"h":14.875,"l":13.96,"n":14171,"o":14.45,"t":"2025-06-17T04:00:00Z","v":1074307,"vw":14.21662},{"c":14.09,"h":14.28,"l":13.68,"n":13884,"o":14,"t":"2025-06-18T04:00:00Z","v":1010461,"vw":14.103733},{"c":13.89,"h":14.13,"l":13.57,"n":12542,"o":14.13,"t":"2025-06-20T04:00:00Z","v":1528824,"vw":13.901031},{"c":13.62,"h":13.96,"l":13.41,"n":16903,"o":13.81,"t":"2025-06-23T04:00:00Z","v":1441351,"vw":13.630645},{"c":14.4,"h":14.44,"l":13.67,"n":21171,"o":13.93,"t":"2025-06-24T04:00:00Z","v":1852615,"vw":14.201887},{"c":14.45,"h":14.7881,"l":14.18,"n":17447,"o":14.45,"t":"2025-06-25T04:00:00Z","v":1113337,"vw":14.537178},{"c":14.49,"h":14.59,"l":14.255,"n":13805,"o":14.39,"t":"2025-06-26T04:00:00Z","v":914970,"vw":14.428239},{"c":14.1,"h":14.66,"l":13.97,"n":13969,"o":14.45,"t":"2025-06-27T04:00:00Z","v":4079494,"vw":14.194318},{"c":13.99,"h":14.55,"l":13.83,"n":17533,"o":14.14,"t":"2025-06-30T04:00:00Z","v":1759165,"vw":14.213348},{"c":13.95,"h":14.66,"l":13.83,"n":21842,"o":14.49,"t":"2025-07-01T04:00:00Z","v":2214168,"vw":14.160038},{"c":14.9,"h":15,"l":13.935,"n":17291,"o":14.06,"t":"2025-07-02T04:00:00Z","v":1707351,"vw":14.698447},{"c":14.69,"h":15,"l":14.67,"n":8137,"o":14.9,"t":"2025-07-03T04:00:00Z","v":613309,"vw":14.794977},{"c":14.25,"h":14.67,"l":14.12,"n":15325,"o":14.5,"t":"2025-07-07T04:00:00Z","v":1162305,"vw":14.339194},{"c":14.33,"h":14.79,"l":14.235,"n":11783,"o":14.3,"t":"2025-07-08T04:00:00Z","v":816950,"vw":14.42006},{"c":15,"h":15.16,"l":14.3914,"n":21511,"o":14.41,"t":"2025-07-09T04:00:00Z","v":2019196,"vw":14.962019},{"c":15.35,"h":15.375,"l":14.76,"n":12880,"o":15.01,"t":"2025-07-10T04:00:00Z","v":867268,"vw":15.187965},{"c":14.52,"h":15.35,"l":14.38,"n":20134,"o":15.05,"t":"2025-07-11T04:00:00Z","v":1691793,"vw":14.79249},{"c":14.69,"h":14.98,"l":14.36,"n":11692,"o":14.47,"t":"2025-07-14T04:00:00Z","v":1137543,"vw":14.710875},{"c":14.17,"h":14.91,"l":14.12,"n":16221,"o":14.86,"t":"2025-07-15T04:00:00Z","v":1468457,"vw":14.326333},{"c":14.87,"h":14.92,"l":14.33,"n":26512,"o":14.41,"t":"2025-07-16T04:00:00Z","v":2447188,"vw":14.726687},{"c":14.53,"h":15.15,"l":14.4,"n":15728,"o":14.97,"t":"2025-07-17T04:00:00Z","v":1033007,"vw":14.649377},{"c":14,"h":14.845,"l":13.96,"n":16047,"o":14.74,"t":"2025-07-18T04:00:00Z","v":1313020,"vw":14.130559},{"c":13.83,"h":14.38,"l":13.71,"n":17203,"o":14.2,"t":"2025-07-21T04:00:00Z","v":1160589,"vw":13.920536},{"c":13.87,"h":14.1,"l":13.7,"n":13010,"o":13.84,"t":"2025-07-22T04:00:00Z","v":1521143,"vw":13.90307},{"c":14.47,"h":14.5973,"l":13.97,"n":17340,"o":14.15,"t":"2025-07-23T04:00:00Z","v":1570931,"vw":14.434693},{"c":14.31,"h":14.56,"l":14.14,"n":11203,"o":14.35,"t":"2025-07-24T04:00:00Z","v":1311161,"vw":14.30436},{"c":13.67,"h":14.295,"l":13.66,"n":15550,"o":14.26,"t":"2025-07-25T04:00:00Z","v":1178174,"vw":13.783556},{"c":13.63,"h":14.085,"l":13.62,"n":13519,"o":13.78,"t":"2025-07-28T04:00:00Z","v":1404016,"vw":13.748733},{"c":13.61,"h":13.805,"l":13.52,"n":14393,"o":13.75,"t":"2025-07-29T04:00:00Z","v":1558014,"vw":13.644203},{"c":13.67,"h":14.71,"l":13.605,"n":22269,"o":13.81,"t":"2025-07-30T04:00:00Z","v":2060548,"vw":14.050931},{"c":13.83,"h":14.1294,"l":13.435,"n":16037,"o":13.435,"t":"2025-07-31T04:00:00Z","v":1902425,"vw":13.847423},{"c":13.44,"h":14.02,"l":13.25,"n":19085,"o":13.63,"t":"2025-08-01T04:00:00Z","v":1762102,"vw":13.497794},{"c":14.44,"h":14.525,"l":13.31,"n":14097,"o":13.47,"t":"2025-08-04T04:00:00Z","v":2108742,"vw":14.21069},{"c":14.29,"h":14.41,"l":13.82,"n":17195,"o":14.3,"t":"2025-08-05T04:00:00Z","v":2096023,"vw":14.229335},{"c":14.35,"h":14.37,"l":13.96,"n":21418,"o":14.23,"t":"2025-08-06T04:00:00Z","v":2326531,"vw":14.180885},{"c":14.23,"h":14.46,"l":13.95,"n":20511,"o":14.43,"t":"2025-08-07T04:00:00Z","v":2079978,"vw":14.167787},{"c":13.96,"h":14.44,"l":13.625,"n":21900,"o":14.28,"t":"2025-08-08T04:00:00Z","v":2203335,"vw":14.019196},{"c":13.92,"h":14.11,"l":13.62,"n":12211,"o":13.96,"t":"2025-08-11T04:00:00Z","v":1294469,"vw":13.85458},{"c":13.22,"h":14.13,"l":12.915,"n":23432,"o":14.02,"t":"2025-08-12T04:00:00Z","v":2014533,"vw":13.299124},{"c":14.81,"h":15.06,"l":13.37,"n":26082,"o":13.61,"t":"2025-08-13T04:00:00Z","v":2459669,"vw":14.61904},{"c":14.46,"h":14.69,"l":14.0421,"n":18859,"o":14.44,"t":"2025-08-14T04:00:00Z","v":1767113,"vw":14.404287},{"c":14.7,"h":14.95,"l":14.44,"n":13263,"o":14.58,"t":"2025-08-15T04:00:00Z","v":1150526,"vw":14.659549},{"c":14.82,"h":15.15,"l":14.6,"n":13706,"o":14.7,"t":"2025-08-18T04:00:00Z","v":1266261,"vw":14.864689},{"c":14.805,"h":14.97,"l":14.54,"n":12875,"o":14.84,"t":"2025-08-19T04:00:00Z","v":974998,"vw":14.759164},{"c":14.51,"h":14.84,"l":14.15,"n":17736,"o":14.8,"t":"2025-08-20T04:00:00Z","v":1425839,"vw":14.537386},{"c":15.23,"h":15.34,"l":14.265,"n":15141,"o":14.34,"t":"2025-08-21T04:00:00Z","v":1773488,"vw":14.894339},{"c":15.49,"h":16.19,"l":15.31,"n":22454,"o":15.37,"t":"2025-08-22T04:00:00Z","v":2743924,"vw":15.572617},{"c":15.57,"h":15.77,"l":15.32,"n":16116,"o":15.46,"t":"2025-08-25T04:00:00Z","v":1386024,"vw":15.536763},{"c":15.55,"h":15.7872,"l":15.195,"n":18006,"o":15.52,"t":"2025-08-26T04:00:00Z","v":2024204,"vw":15.538757},{"c":15.6,"h":15.685,"l":15.325,"n":13244,"o":15.5,"t":"2025-08-27T04:00:00Z","v":1288499,"vw":15.552143},{"c":15.65,"h":16,"l":15.49,"n":12402,"o":15.66,"t":"2025-08-28T04:00:00Z","v":1555954,"vw":15.729243},{"c":15.27,"h":15.85,"l":15.02,"n":14491,"o":15.71,"t":"2025-08-29T04:00:00Z","v":1886175,"vw":15.364734},{"c":15.45,"h":15.56,"l":14.84,"n":31617,"o":15,"t":"2025-09-02T04:00:00Z","v":5357120,"vw":15.249554},{"c":15.31,"h":16.2,"l":15.165,"n":20448,"o":15.43,"t":"2025-09-03T04:00:00Z","v":2801816,"vw":15.589842},{"c":14.79,"h":15.345,"l":14.52,"n":13920,"o":15.29,"t":"2025-09-04T04:00:00Z","v":1331493,"vw":14.819405},{"c":15.43,"h":15.6599,"l":14.865,"n":26577,"o":14.95,"t":"2025-09-05T04:00:00Z","v":4187264,"vw":15.230493},{"c":15.5,"h":15.685,"l":15.06,"n":25072,"o":15.45,"t":"2025-09-08T04:00:00Z","v":2176239,"vw":15.384305},{"c":15.36,"h":15.62,"l":14.7,"n":18621,"o":15.52,"t":"2025-09-09T04:00:00Z","v":1567279,"vw":15.07361},{"c":14.64,"h":15.465,"l":14.63,"n":19610,"o":15.34,"t":"2025-09-10T04:00:00Z","v":1672910,"vw":14.835436},{"c":14.82,"h":15.1,"l":14.7,"n":16496,"o":14.7,"t":"2025-09-11T04:00:00Z","v":1502186,"vw":14.871818},{"c":14.19,"h":14.8,"l":14.17,"n":14120,"o":14.65,"t":"2025-09-12T04:00:00Z","v":1599200,"vw":14.44763},{"c":13.16,"h":14.37,"l":13.13,"n":18873,"o":14.24,"t":"2025-09-15T04:00:00Z","v":1643896,"vw":13.429878},{"c":13.26,"h":13.58,"l":13.125,"n":22999,"o":13.14,"t":"2025-09-16T04:00:00Z","v":2570869,"vw":13.337259},{"c":13.06,"h":13.86,"l":13.04,"n":22607,"o":13.31,"t":"2025-09-17T04:00:00Z","v":2275864,"vw":13.441214},{"c":13.18,"h":13.49,"l":13.11,"n":18444,"o":13.31,"t":"2025-09-18T04:00:00Z","v":2119950,"vw":13.215829},{"c":12.75,"h":13.38,"l":12.72,"n":17477,"o":13.18,"t":"2025-09-19T04:00:00Z","v":4848115,"vw":12.857436},{"c":13.32,"h":13.585,"l":12.58,"n":22158,"o":12.8,"t":"2025-09-22T04:00:00Z","v":2282593,"vw":13.177755},{"c":13.05,"h":13.42,"l":12.78,"n":20222,"o":13.34,"t":"2025-09-23T04:00:00Z","v":2341925,"vw":13.062158},{"c":13.48,"h":13.65,"l":13,"n":23811,"o":13.04,"t":"2025-09-24T04:00:00Z","v":2286855,"vw":13.410289},{"c":13.43,"h":13.6,"l":13.14,"n":19920,"o":13.4,"t":"2025-09-25T04:00:00Z","v":2231053,"vw":13.378611},{"c":13.95,"h":14.07,"l":13.28,"n":24482,"o":13.5,"t":"2025-09-26T04:00:00Z","v":2327634,"vw":13.787123},{"c":14.52,"h":14.56,"l":13.88,"n":19417,"o":14.15,"t":"2025-09-29T04:00:00Z","v":2199117,"vw":14.377088},{"c":14.52,"h":14.58,"l":14.08,"n":21072,"o":14.48,"t":"2025-09-30T04:00:00Z","v":2092302,"vw":14.338342},{"c":14.91,"h":15.75,"l":14.58,"n":24300,"o":14.69,"t":"2025-10-01T04:00:00Z","v":2175241,"vw":15.162757},{"c":15.2,"h":15.68,"l":14.9,"n":19204,"o":15.45,"t":"2025-10-02T04:00:00Z","v":1613437,"vw":15.174719},{"c":15.42,"h":15.75,"l":15.19,"n":17825,"o":15.31,"t":"2025-10-03T04:00:00Z","v":1423623,"vw":15.480492},{"c":15.22,"h":15.44,"l":15.05,"n":16770,"o":15.4,"t":"2025-10-06T04:00:00Z","v":1673571,"vw":15.20224},{"c":14.9,"h":15.4,"l":14.845,"n":14636,"o":15.355,"t":"2025-10-07T04:00:00Z","v":1275840,"vw":14.992602},{"c":15.65,"h":16.12,"l":14.89,"n":18840,"o":15,"t":"2025-10-08T04:00:00Z","v":1843151,"vw":15.64712},{"c":16.17,"h":16.505,"l":15.66,"n":19891,"o":15.66,"t":"2025-10-09T04:00:00Z","v":1610699,"vw":16.105733},{"c":15.37,"h":16.51,"l":15,"n":18977,"o":16.2,"t":"2025-10-10T04:00:00Z","v":1749554,"vw":15.428509},{"c":14.98,"h":15.615,"l":14.98,"n":16256,"o":15.42,"t":"2025-10-13T04:00:00Z","v":1231879,"vw":15.128828},{"c":15.21,"h":15.29,"l":14.02,"n":24020,"o":14.51,"t":"2025-10-14T04:00:00Z","v":2634211,"vw":14.741034},{"c":16.31,"h":16.43,"l":15.19,"n":19130,"o":15.23,"t":"2025-10-15T04:00:00Z","v":1714755,"vw":16.14564},{"c":16.72,"h":17.39,"l":16.295,"n":26998,"o":16.49,"t":"2025-10-16T04:00:00Z","v":2568366,"vw":16.93011},{"c":16.66,"h":16.8,"l":16.23,"n":16467,"o":16.44,"t":"2025-10-17T04:00:00Z","v":1365791,"vw":16.565747},{"c":17.25,"h":17.72,"l":16.91,"n":18546,"o":16.97,"t":"2025-10-20T04:00:00Z","v":1556304,"vw":17.353328},{"c":16.96,"h":17.4,"l":16.85,"n":15396,"o":17.33,"t":"2025-10-21T04:00:00Z","v":1207511,"vw":17.085975},{"c":15.95,"h":17.26,"l":15.92,"n":17771,"o":16.97,"t":"2025-10-22T04:00:00Z","v":1638992,"vw":16.274178},{"c":15.88,"h":16.09,"l":15.53,"n":18502,"o":15.86,"t":"2025-10-23T04:00:00Z","v":1403214,"vw":15.77355},{"c":15.96,"h":16.41,"l":15.89,"n":14315,"o":16,"t":"2025-10-24T04:00:00Z","v":1073993,"vw":16.033961},{"c":16.21,"h":16.78,"l":16.12,"n":17390,"o":16.17,"t":"2025-10-27T04:00:00Z","v":1488747,"vw":16.354117},{"c":16.92,"h":17.02,"l":16.0365,"n":18188,"o":16.37,"t":"2025-10-28T04:00:00Z","v":1504956,"vw":16.820877},{"c":16.25,"h":16.98,"l":16.035,"n":17647,"o":16.79,"t":"2025-10-29T04:00:00Z","v":1262674,"vw":16.509728},{"c":16.38,"h":16.98,"l":16,"n":22129,"o":16,"t":"2025-10-30T04:00:00Z","v":1605139,"vw":16.528129},{"c":16.28,"h":16.45,"l":15.9,"n":16663,"o":16.25,"t":"2025-10-31T04:00:00Z","v":1235867,"vw":16.206258},{"c":15.36,"h":16.33,"l":15,"n":18486,"o":15.98,"t":"2025-11-03T05:00:00Z","v":1542705,"vw":15.490145},{"c":14.92,"h":15.29,"l":14.83,"n":16710,"o":15.1,"t":"2025-11-04T05:00:00Z","v":1047974,"vw":15.018494},{"c":14.89,"h":14.99,"l":14.56,"n":19366,"o":14.84,"t":"2025-11-05T05:00:00Z","v":1247353,"vw":14.820353},{"c":14.41,"h":15.1,"l":14.3,"n":17028,"o":14.82,"t":"2025-11-06T05:00:00Z","v":1181420,"vw":14.483683},{"c":15.02,"h":15.22,"l":13.75,"n":27476,"o":14.555,"t":"2025-11-07T05:00:00Z","v":2056348,"vw":14.661498},{"c":15.6,"h":16.555,"l":15.325,"n":28052,"o":15.42,"t":"2025-11-10T05:00:00Z","v":1923464,"vw":15.997947},{"c":17.58,"h":17.675,"l":15.18,"n":22580,"o":15.58,"t":"2025-11-11T05:00:00Z","v":2042440,"vw":17.002066},{"c":17.52,"h":18.7,"l":17.17,"n":24076,"o":17.59,"t":"2025-11-12T05:00:00Z","v":1897628,"vw":17.727517},{"c":17.15,"h":17.84,"l":16.66,"n":20649,"o":17.23,"t":"2025-11-13T05:00:00Z","v":1421686,"vw":17.259528},{"c":17.44,"h":18.21,"l":16.78,"n":18820,"o":16.79,"t":"2025-11-14T05:00:00Z","v":1281104,"vw":17.573999},{"c":17.37,"h":17.83,"l":17.25,"n":16532,"o":17.4,"t":"2025-11-17T05:00:00Z","v":1115545,"vw":17.474602},{"c":17.48,"h":17.65,"l":16.93,"n":15650,"o":17.25,"t":"2025-11-18T05:00:00Z","v":903348,"vw":17.407683},{"c":16.92,"h":17.6,"l":16.8523,"n":19092,"o":17.36,"t":"2025-11-19T05:00:00Z","v":1623988,"vw":17.161894},{"c":17.16,"h":17.95,"l":16.87,"n":20119,"o":16.96,"t":"2025-11-20T05:00:00Z","v":1411508,"vw":17.302114},{"c":18,"h":18.23,"l":16.87,"n":19727,"o":16.93,"t":"2025-11-21T05:00:00Z","v":1449649,"vw":17.87311},{"c":18.93,"h":19,"l":18.03,"n":21110,"o":18.12,"t":"2025-11-24T05:00:00Z","v":1914081,"vw":18.766551},{"c":19.13,"h":19.63,"l":18.875,"n":20759,"o":18.97,"t":"2025-11-25T05:00:00Z","v":1284884,"vw":19.244612},{"c":19.4,"h":19.575,"l":18.74,"n":17356,"o":19.1,"t":"2025-11-26T05:00:00Z","v":983973,"vw":19.333254},{"c":19.47,"h":19.53,"l":18.95,"n":11311,"o":19.46,"t":"2025-11-28T05:00:00Z","v":1088610,"vw":19.341265},{"c":18.16,"h":19.13,"l":18,"n":16055,"o":19.1,"t":"2025-12-01T05:00:00Z","v":1570764,"vw":18.312985},{"c":17.84,"h":18.4799,"l":17.65,"n":17932,"o":18.22,"t":"2025-12-02T05:00:00Z","v":1192630,"vw":18.00355},{"c":19,"h":19.158,"l":17.9,"n":18249,"o":18.03,"t":"2025-12-03T05:00:00Z","v":1474308,"vw":18.886682},{"c":20.11,"h":20.485,"l":18.47,"n":29621,"o":18.77,"t":"2025-12-04T05:00:00Z","v":2536997,"vw":19.955223},{"c":19.96,"h":20.61,"l":19.94,"n":24181,"o":20.37,"t":"2025-12-05T05:00:00Z","v":2022030,"vw":20.091641},{"c":19.69,"h":20.567,"l":19.5,"n":20989,"o":20.23,"t":"2025-12-08T05:00:00Z","v":1480858,"vw":20.02327},{"c":19.66,"h":19.87,"l":19.19,"n":17149,"o":19.62,"t":"2025-12-09T05:00:00Z","v":1356065,"vw":19.641537},{"c":17.57,"h":19.59,"l":17.52,"n":61301,"o":18.3,"t":"2025-12-10T05:00:00Z","v":6063669,"vw":18.101573},{"c":17.37,"h":17.76,"l":17.195,"n":28710,"o":17.37,"t":"2025-12-11T05:00:00Z","v":2999115,"vw":17.427068},{"c":17.98,"h":18.3,"l":17.24,"n":20628,"o":17.41,"t":"2025-12-12T05:00:00Z","v":1400507,"vw":17.977568},{"c":17.34,"h":18.17,"l":17.22,"n":23485,"o":18.135,"t":"2025-12-15T05:00:00Z","v":1774148,"vw":17.466818},{"c":17.02,"h":17.55,"l":16.825,"n":25250,"o":17.4,"t":"2025-12-16T05:00:00Z","v":1709223,"vw":17.057828},{"c":16.81,"h":17.3,"l":16.66,"n":17446,"o":16.96,"t":"2025-12-17T05:00:00Z","v":1249194,"vw":16.832619},{"c":16.77,"h":17.28,"l":16.74,"n":16041,"o":16.94,"t":"2025-12-18T05:00:00Z","v":945046,"vw":16.865855},{"c":16.85,"h":17.305,"l":16.81,"n":13119,"o":16.84,"t":"2025-12-19T05:00:00Z","v":2144977,"vw":16.901563},{"c":17.47,"h":17.85,"l":16.81,"n":17088,"o":16.9,"t":"2025-12-22T05:00:00Z","v":1419889,"vw":17.501433},{"c":16.81,"h":17.615,"l":16.72,"n":17211,"o":17.43,"t":"2025-12-23T05:00:00Z","v":1057264,"vw":16.926985},{"c":16.99,"h":17.045,"l":16.72,"n":7448,"o":16.9,"t":"2025-12-24T05:00:00Z","v":505006,"vw":16.927554},{"c":16.87,"h":16.93,"l":16.55,"n":11746,"o":16.92,"t":"2025-12-26T05:00:00Z","v":677996,"vw":16.815366},{"c":16.58,"h":16.91,"l":16.44,"n":12528,"o":16.695,"t":"2025-12-29T05:00:00Z","v":1264038,"vw":16.581758},{"c":16.41,"h":16.665,"l":16.34,"n":12266,"o":16.51,"t":"2025-12-30T05:00:00Z","v":851898,"vw":16.445621},{"c":16.51,"h":16.67,"l":16.28,"n":12857,"o":16.42,"t":"2025-12-31T05:00:00Z","v":1159499,"vw":16.537499},{"c":16.27,"h":16.685,"l":15.69,"n":18424,"o":16.66,"t":"2026-01-02T05:00:00Z","v":1185505,"vw":16.122415},{"c":16.02,"h":16.53,"l":15.34,"n":22204,"o":16.2,"t":"2026-01-05T05:00:00Z","v":1628017,"vw":15.827705},{"c":17.21,"h":17.25,"l":16,"n":30429,"o":16.13,"t":"2026-01-06T05:00:00Z","v":2779172,"vw":16.782742},{"c":16.95,"h":17.95,"l":16.7,"n":24445,"o":17.48,"t":"2026-01-07T05:00:00Z","v":1877134,"vw":17.140494},{"c":17.07,"h":17.57,"l":16.64,"n":20149,"o":16.98,"t":"2026-01-08T05:00:00Z","v":1757427,"vw":17.075318},{"c":17.08,"h":17.71,"l":17.03,"n":13569,"o":17.39,"t":"2026-01-09T05:00:00Z","v":987124,"vw":17.279019},{"c":17.95,"h":17.98,"l":16.96,"n":17770,"o":17.248,"t":"2026-01-12T05:00:00Z","v":1144672,"vw":17.625885},{"c":18.11,"h":18.18,"l":17.645,"n":17605,"o":17.98,"t":"2026-01-13T05:00:00Z","v":1225568,"vw":17.981152},{"c":18.27,"h":18.48,"l":17.94,"n":16094,"o":18.09,"t":"2026-01-14T05:00:00Z","v":1128570,"vw":18.20871},{"c":18.78,"h":18.985,"l":17.88,"n":22593,"o":18.25,"t":"2026-01-15T05:00:00Z","v":1894543,"vw":18.709304},{"c":17.99,"h":19.1422,"l":17.9,"n":15706,"o":19.12,"t":"2026-01-16T05:00:00Z","v":1386339,"vw":18.39288},{"c":17.53,"h":17.805,"l":17.18,"n":19042,"o":17.42,"t":"2026-01-20T05:00:00Z","v":1414267,"vw":17.566497},{"c":18.6,"h":18.79,"l":17.52,"n":18852,"o":17.52,"t":"2026-01-21T05:00:00Z","v":1845921,"vw":18.426406},{"c":20.93,"h":21.085,"l":18.67,"n":35307,"o":18.74,"t":"2026-01-22T05:00:00Z","v":3088389,"vw":20.349321},{"c":20.25,"h":21.39,"l":20.17,"n":25240,"o":20.82,"t":"2026-01-23T05:00:00Z","v":2103371,"vw":20.620694},{"c":20.61,"h":21.145,"l":19.5601,"n":19810,"o":20.01,"t":"2026-01-26T05:00:00Z","v":1538526,"vw":20.601072},{"c":21.25,"h":21.34,"l":20.36,"n":17101,"o":20.64,"t":"2026-01-27T05:00:00Z","v":1448863,"vw":20.993512},{"c":20.84,"h":21.81,"l":20.35,"n":25922,"o":21.43,"t":"2026-01-28T05:00:00Z","v":2632988,"vw":20.790524},{"c":21.59,"h":21.99,"l":20.67,"n":22203,"o":21.358,"t":"2026-01-29T05:00:00Z","v":1496377,"vw":21.611948},{"c":21.74,"h":22,"l":21.13,"n":29681,"o":21.37,"t":"2026-01-30T05:00:00Z","v":2748758,"vw":21.678324},{"c":22.74,"h":22.78,"l":21.134,"n":24185,"o":21.33,"t":"2026-02-02T05:00:00Z","v":1594320,"vw":22.54218},{"c":21.78,"h":23.77,"l":21.32,"n":24764,"o":22.89,"t":"2026-02-03T05:00:00Z","v":1727856,"vw":22.177584},{"c":21.28,"h":21.98,"l":20.64,"n":25521,"o":21.98,"t":"2026-02-04T05:00:00Z","v":1832699,"vw":21.146528},{"c":20.02,"h":21.48,"l":19.76,"n":21343,"o":21.16,"t":"2026-02-05T05:00:00Z","v":1627017,"vw":20.194598},{"c":21.08,"h":21.31,"l":20.36,"n":21280,"o":20.4,"t":"2026-02-06T05:00:00Z","v":1648342,"vw":21.021544},{"c":20.84,"h":21.2,"l":20.16,"n":15986,"o":21.2,"t":"2026-02-09T05:00:00Z","v":1250704,"vw":20.775045},{"c":19.82,"h":21.15,"l":19.74,"n":26901,"o":21.05,"t":"2026-02-10T05:00:00Z","v":2000628,"vw":20.030742},{"c":19.69,"h":20,"l":18.66,"n":21204,"o":19.91,"t":"2026-02-11T05:00:00Z","v":1463370,"vw":19.514394},{"c":19.18,"h":20.2099,"l":18.75,"n":23327,"o":19.81,"t":"2026-02-12T05:00:00Z","v":1397305,"vw":19.214594},{"c":18.77,"h":20.12,"l":18.61,"n":20480,"o":19.24,"t":"2026-02-13T05:00:00Z","v":1343401,"vw":19.153022},{"c":19.28,"h":19.6263,"l":18.65,"n":17745,"o":18.73,"t":"2026-02-17T05:00:00Z","v":1858787,"vw":19.114461},{"c":19.23,"h":20.01,"l":19,"n":23248,"o":19.01,"t":"2026-02-18T05:00:00Z","v":2629616,"vw":19.232044},{"c":20.24,"h":20.365,"l":18.96,"n":25010,"o":19.08,"t":"2026-02-19T05:00:00Z","v":1613252,"vw":19.946456},{"c":20.19,"h":20.51,"l":19.69,"n":22394,"o":20,"t":"2026-02-20T05:00:00Z","v":1798754,"vw":20.118257},{"c":20.86,"h":21.38,"l":20.1,"n":20295,"o":20.3,"t":"2026-02-23T05:00:00Z","v":1429335,"vw":20.70708},{"c":21.43,"h":21.56,"l":20.4845,"n":21302,"o":20.86,"t":"2026-02-24T05:00:00Z","v":1432134,"vw":21.303637},{"c":22.29,"h":22.59,"l":21.6,"n":24150,"o":21.6,"t":"2026-02-25T05:00:00Z","v":1702127,"vw":22.15413},{"c":21.42,"h":22.395,"l":21,"n":22578,"o":22.2,"t":"2026-02-26T05:00:00Z","v":1655576,"vw":21.538071},{"c":21.18,"h":21.45,"l":20.25,"n":19225,"o":21.14,"t":"2026-02-27T05:00:00Z","v":1411772,"vw":20.966835},{"c":21,"h":21.515,"l":20.58,"n":21461,"o":21.14,"t":"2026-03-02T05:00:00Z","v":1420195,"vw":21.077649},{"c":20.02,"h":20.64,"l":19.76,"n":23053,"o":20.18,"t":"2026-03-03T05:00:00Z","v":1357569,"vw":20.221186},{"c":20.37,"h":20.92,"l":19.94,"n":19709,"o":20.29,"t":"2026-03-04T05:00:00Z","v":1249614,"vw":20.36001},{"c":19.7,"h":20.63,"l":19.45,"n":24690,"o":19.931,"t":"2026-03-05T05:00:00Z","v":1453331,"vw":19.788258},{"c":19.69,"h":19.7599,"l":19.045,"n":21910,"o":19.46,"t":"2026-03-06T05:00:00Z","v":1260898,"vw":19.477652},{"c":21.31,"h":21.755,"l":20.17,"n":31999,"o":20.32,"t":"2026-03-09T04:00:00Z","v":2627603,"vw":21.210641},{"c":21.43,"h":21.82,"l":21.09,"n":24941,"o":21.31,"t":"2026-03-10T04:00:00Z","v":2016565,"vw":21.454931},{"c":21.61,"h":21.72,"l":20.82,"n":16964,"o":21.465,"t":"2026-03-11T04:00:00Z","v":1141044,"vw":21.482131},{"c":20.7,"h":21.53,"l":20,"n":19326,"o":21.03,"t":"2026-03-12T04:00:00Z","v":1329867,"vw":20.581456},{"c":20.57,"h":21.42,"l":20.08,"n":17792,"o":20.91,"t":"2026-03-13T04:00:00Z","v":1290282,"vw":20.481226},{"c":20.57,"h":21.1599,"l":20.31,"n":20299,"o":20.54,"t":"2026-03-16T04:00:00Z","v":1454937,"vw":20.752146},{"c":20.71,"h":20.9,"l":20.45,"n":16442,"o":20.53,"t":"2026-03-17T04:00:00Z","v":1178009,"vw":20.717352},{"c":20.06,"h":20.6623,"l":19.9,"n":17285,"o":20.51,"t":"2026-03-18T04:00:00Z","v":1081141,"vw":20.139506},{"c":19.75,"h":20.19,"l":18.9274,"n":20805,"o":19.88,"t":"2026-03-19T04:00:00Z","v":1381571,"vw":19.636049},{"c":20.17,"h":20.51,"l":19.63,"n":21016,"o":19.74,"t":"2026-03-20T04:00:00Z","v":3892193,"vw":20.090351},{"c":21.09,"h":21.665,"l":20.5,"n":24589,"o":20.75,"t":"2026-03-23T04:00:00Z","v":1663761,"vw":21.07106},{"c":20.97,"h":21.21,"l":20.54,"n":22627,"o":20.73,"t":"2026-03-24T04:00:00Z","v":1627547,"vw":20.905677},{"c":22.47,"h":23.46,"l":21.27,"n":58111,"o":22.62,"t":"2026-03-25T04:00:00Z","v":5408134,"vw":22.385938},{"c":19.735,"h":22.58,"l":19.735,"n":40333,"o":22.53,"t":"2026-03-26T04:00:00Z","v":3426221,"vw":20.480916},{"c":18.16,"h":19.74,"l":18.1,"n":40151,"o":19.59,"t":"2026-03-27T04:00:00Z","v":3068962,"vw":18.481885},{"c":18.08,"h":18.4599,"l":17.86,"n":28788,"o":18.26,"t":"2026-03-30T04:00:00Z","v":1734021,"vw":18.099699},{"c":19.2,"h":19.4397,"l":18.74,"n":28287,"o":18.9,"t":"2026-03-31T04:00:00Z","v":2216487,"vw":19.134048},{"c":19.68,"h":20,"l":19.33,"n":24643,"o":19.56,"t":"2026-04-01T04:00:00Z","v":1912465,"vw":19.603335},{"c":20.65,"h":20.66,"l":18.92,"n":23664,"o":18.922,"t":"2026-04-02T04:00:00Z","v":1625857,"vw":20.314442},{"c":19.38,"h":20.8,"l":19.22,"n":23929,"o":20.6,"t":"2026-04-06T04:00:00Z","v":1801260,"vw":19.716172},{"c":19.41,"h":19.53,"l":18.8,"n":21664,"o":19.23,"t":"2026-04-07T04:00:00Z","v":1197116,"vw":19.209302},{"c":19.62,"h":20.29,"l":19.26,"n":19744,"o":20.04,"t":"2026-04-08T04:00:00Z","v":1116467,"vw":19.586715},{"c":19.29,"h":19.73,"l":19.05,"n":22049,"o":19.37,"t":"2026-04-09T04:00:00Z","v":1435552,"vw":19.350187},{"c":19.23,"h":19.63,"l":18.96,"n":20156,"o":19.41,"t":"2026-04-10T04:00:00Z","v":1127336,"vw":19.182284},{"c":19.42,"h":19.93,"l":19.02,"n":17138,"o":19.23,"t":"2026-04-13T04:00:00Z","v":1107774,"vw":19.39873},{"c":20.16,"h":20.29,"l":19.43,"n":16734,"o":19.43,"t":"2026-04-14T04:00:00Z","v":807214,"vw":20.054079},{"c":21.68,"h":21.71,"l":20.2,"n":20370,"o":20.24,"t":"2026-04-15T04:00:00Z","v":1877522,"vw":21.291755},{"c":20.71,"h":21.8,"l":20.64,"n":24826,"o":21.63,"t":"2026-04-16T04:00:00Z","v":1515752,"vw":21.040889},{"c":20.57,"h":21.37,"l":20.54,"n":21764,"o":21.13,"t":"2026-04-17T04:00:00Z","v":1462130,"vw":20.824756},{"c":20.54,"h":20.875,"l":20.09,"n":12907,"o":20.76,"t":"2026-04-20T04:00:00Z","v":739031,"vw":20.549871},{"c":20.13,"h":20.75,"l":19.94,"n":16692,"o":20.5,"t":"2026-04-21T04:00:00Z","v":1026060,"vw":20.255866},{"c":20.25,"h":20.57,"l":20,"n":20139,"o":20.28,"t":"2026-04-22T04:00:00Z","v":1424935,"vw":20.247367},{"c":19.45,"h":20.36,"l":19.205,"n":20355,"o":20.28,"t":"2026-04-23T04:00:00Z","v":1221154,"vw":19.553919},{"c":19.87,"h":20.0454,"l":19.27,"n":17904,"o":19.45,"t":"2026-04-24T04:00:00Z","v":1174286,"vw":19.783263},{"c":19.94,"h":20.36,"l":19.76,"n":17368,"o":19.76,"t":"2026-04-27T04:00:00Z","v":1030358,"vw":20.01871},{"c":20.06,"h":20.435,"l":19.84,"n":17646,"o":19.97,"t":"2026-04-28T04:00:00Z","v":1082281,"vw":20.068614},{"c":18.6,"h":20.17,"l":18.23,"n":39611,"o":19.6,"t":"2026-04-29T04:00:00Z","v":3000075,"vw":18.748647},{"c":18.72,"h":18.92,"l":18.33,"n":30145,"o":18.69,"t":"2026-04-30T04:00:00Z","v":2866590,"vw":18.745222},{"c":18.3,"h":18.81,"l":18.21,"n":24970,"o":18.7,"t":"2026-05-01T04:00:00Z","v":1514480,"vw":18.476371},{"c":18.67,"h":19.15,"l":18.1,"n":28162,"o":18.14,"t":"2026-05-04T04:00:00Z","v":2481792,"vw":18.748005},{"c":18.92,"h":19.4,"l":18.33,"n":28008,"o":18.99,"t":"2026-05-05T04:00:00Z","v":2536280,"vw":18.731324},{"c":20.41,"h":20.49,"l":18.91,"n":29240,"o":19.22,"t":"2026-05-06T04:00:00Z","v":2199541,"vw":20.03485},{"c":19.71,"h":20.41,"l":19.19,"n":18910,"o":20.4,"t":"2026-05-07T04:00:00Z","v":1228684,"vw":19.711444},{"c":19.62,"h":20.53,"l":19.44,"n":28507,"o":19.44,"t":"2026-05-08T04:00:00Z","v":1946107,"vw":19.923704},{"c":19.67,"h":20.55,"l":19.43,"n":26461,"o":19.69,"t":"2026-05-11T04:00:00Z","v":1834296,"vw":19.689697},{"c":19.46,"h":19.9695,"l":19.175,"n":21327,"o":19.76,"t":"2026-05-12T04:00:00Z","v":1792463,"vw":19.501107},{"c":19.8,"h":19.95,"l":19.27,"n":19965,"o":19.27,"t":"2026-05-13T04:00:00Z","v":1258069,"vw":19.734158},{"c":19.39,"h":20,"l":18.88,"n":24312,"o":19.97,"t":"2026-05-14T04:00:00Z","v":1828232,"vw":19.33372},{"c":18.62,"h":19.37,"l":18.5,"n":27692,"o":19.01,"t":"2026-05-15T04:00:00Z","v":2154262,"vw":18.766404},{"c":18.4,"h":19.11,"l":18.23,"n":23519,"o":18.62,"t":"2026-05-18T04:00:00Z","v":1709548,"vw":18.477482},{"c":18.11,"h":18.4,"l":17.71,"n":26087,"o":18.39,"t":"2026-05-19T04:00:00Z","v":2130885,"vw":18.08241},{"c":18.83,"h":19.175,"l":18.1119,"n":23845,"o":18.21,"t":"2026-05-20T04:00:00Z","v":1379782,"vw":18.854062},{"c":19.3,"h":19.33,"l":18.35,"n":20051,"o":18.55,"t":"2026-05-21T04:00:00Z","v":1351571,"vw":19.093899},{"c":18.64,"h":19.06,"l":18.18,"n":47132,"o":18.52,"t":"2026-05-22T04:00:00Z","v":3557346,"vw":18.701195},{"c":19.38,"h":19.63,"l":18.5986,"n":31703,"o":18.86,"t":"2026-05-26T04:00:00Z","v":2354373,"vw":19.292031},{"c":20.21,"h":20.34,"l":19.575,"n":29019,"o":19.62,"t":"2026-05-27T04:00:00Z","v":1625590,"vw":20.13617},{"c":20.95,"h":21.05,"l":19.6601,"n":23677,"o":20.1,"t":"2026-05-28T04:00:00Z","v":1354603,"vw":20.647857},{"c":21.04,"h":21.18,"l":20.84,"n":24446,"o":20.845,"t":"2026-05-29T04:00:00Z","v":1699954,"vw":21.037445},{"c":20.41,"h":20.865,"l":20.03,"n":26112,"o":20.73,"t":"2026-06-01T04:00:00Z","v":1679049,"vw":20.428886},{"c":19.35,"h":20.13,"l":18.92,"n":26399,"o":19.96,"t":"2026-06-02T04:00:00Z","v":1764242,"vw":19.396352},{"c":19.66,"h":19.69,"l":19.19,"n":21676,"o":19.34,"t":"2026-06-03T04:00:00Z","v":1027210,"vw":19.48073},{"c":20.14,"h":21.1,"l":19.67,"n":25040,"o":19.7,"t":"2026-06-04T04:00:00Z","v":1833569,"vw":20.366334},{"c":19.52,"h":19.94,"l":19.24,"n":27734,"o":19.94,"t":"2026-06-05T04:00:00Z","v":2192282,"vw":19.538863},{"c":19.54,"h":20.0494,"l":19.19,"n":24243,"o":19.85,"t":"2026-06-08T04:00:00Z","v":1893722,"vw":19.466409},{"c":20.79,"h":20.935,"l":19.45,"n":33823,"o":19.84,"t":"2026-06-09T04:00:00Z","v":1916528,"vw":20.328421},{"c":20.61,"h":21.71,"l":20.1573,"n":32219,"o":20.61,"t":"2026-06-10T04:00:00Z","v":2484197,"vw":20.693068},{"c":21.02,"h":21.685,"l":20.37,"n":25568,"o":20.78,"t":"2026-06-11T04:00:00Z","v":1964921,"vw":21.175288},{"c":21.66,"h":22.15,"l":20.92,"n":27057,"o":21.02,"t":"2026-06-12T04:00:00Z","v":2189360,"vw":21.622121},{"c":22.22,"h":22.44,"l":21.41,"n":19916,"o":21.86,"t":"2026-06-15T04:00:00Z","v":1449020,"vw":22.082711},{"c":21.93,"h":22.47,"l":21.68,"n":22211,"o":22.12,"t":"2026-06-16T04:00:00Z","v":1456197,"vw":21.990164},{"c":23.49,"h":24.205,"l":22.09,"n":28911,"o":22.115,"t":"2026-06-17T04:00:00Z","v":2605416,"vw":23.594455},{"c":23.31,"h":24.6461,"l":23.21,"n":25558,"o":24.165,"t":"2026-06-18T04:00:00Z","v":2518539,"vw":23.581368},{"c":24.05,"h":24.34,"l":23.645,"n":20762,"o":23.9,"t":"2026-06-22T04:00:00Z","v":1612755,"vw":23.980599},{"c":24.77,"h":25.31,"l":23.51,"n":23746,"o":23.76,"t":"2026-06-23T04:00:00Z","v":1658696,"vw":24.785678},{"c":24.82,"h":25.69,"l":24.715,"n":20857,"o":25.14,"t":"2026-06-24T04:00:00Z","v":1522695,"vw":25.055704},{"c":24.73,"h":25.965,"l":24.59,"n":21565,"o":24.83,"t":"2026-06-25T04:00:00Z","v":1199916,"vw":25.053007},{"c":25.57,"h":25.7,"l":24.65,"n":33116,"o":24.78,"t":"2026-06-26T04:00:00Z","v":6526973,"vw":25.394403},{"c":25.89,"h":26.1899,"l":25.36,"n":29989,"o":25.38,"t":"2026-06-29T04:00:00Z","v":2176876,"vw":25.711093},{"c":25.72,"h":26.355,"l":25.62,"n":27628,"o":25.96,"t":"2026-06-30T04:00:00Z","v":1971854,"vw":25.918062},{"c":25.98,"h":26.3,"l":25.615,"n":20702,"o":25.72,"t":"2026-07-01T04:00:00Z","v":1200861,"vw":25.89185},{"c":25.83,"h":26.8,"l":25.43,"n":25542,"o":26.23,"t":"2026-07-02T04:00:00Z","v":1541653,"vw":25.847987},{"c":25.74,"h":26.07,"l":25.05,"n":21824,"o":25.79,"t":"2026-07-06T04:00:00Z","v":1335563,"vw":25.696853},{"c":26.31,"h":26.76,"l":25.355,"n":27329,"o":25.93,"t":"2026-07-07T04:00:00Z","v":1437280,"vw":26.271792},{"c":26.69,"h":26.735,"l":25.56,"n":23524,"o":26.08,"t":"2026-07-08T04:00:00Z","v":1300732,"vw":26.430324},{"c":27.21,"h":27.3,"l":26.55,"n":21848,"o":26.69,"t":"2026-07-09T04:00:00Z","v":1567481,"vw":27.012483},{"c":25.68,"h":27.11,"l":25.25,"n":21387,"o":27.06,"t":"2026-07-10T04:00:00Z","v":1397968,"vw":25.637857},{"c":26.48,"h":26.6,"l":24.77,"n":26870,"o":25.7,"t":"2026-07-13T04:00:00Z","v":1894691,"vw":26.113382},{"c":22.65,"h":26.32,"l":22.03,"n":62824,"o":26.17,"t":"2026-07-14T04:00:00Z","v":5778562,"vw":22.868247},{"c":23.02,"h":23.05,"l":22.01,"n":26349,"o":22.5,"t":"2026-07-15T04:00:00Z","v":1889751,"vw":22.795214},{"c":22.73,"h":23,"l":22.015,"n":30484,"o":22.81,"t":"2026-07-16T04:00:00Z","v":2442064,"vw":22.547714},{"c":23.29,"h":23.8,"l":22.58,"n":24410,"o":22.69,"t":"2026-07-17T04:00:00Z","v":1611570,"vw":23.387759},{"c":22.9,"h":23.87,"l":22.85,"n":18640,"o":23.29,"t":"2026-07-20T04:00:00Z","v":1224102,"vw":23.083497},{"c":23.83,"h":23.9,"l":22.52,"n":17613,"o":22.68,"t":"2026-07-21T04:00:00Z","v":1128829,"vw":23.581783},{"c":23.64,"h":24.05,"l":23.4201,"n":16120,"o":23.61,"t":"2026-07-22T04:00:00Z","v":1321531,"vw":23.655396},{"c":23.42,"h":23.57,"l":22.815,"n":17613,"o":23.23,"t":"2026-07-23T04:00:00Z","v":1113118,"vw":23.29122},{"c":23.11,"h":23.65,"l":22.64,"n":18584,"o":23.52,"t":"2026-07-24T04:00:00Z","v":1162937,"vw":23.053841},{"c":23.57,"h":24.17,"l":23.44,"n":21330,"o":23.59,"t":"2026-07-27T04:00:00Z","v":1745560,"vw":23.720214},{"c":24.05,"h":24.055,"l":23.15,"n":19490,"o":23.92,"t":"2026-07-28T04:00:00Z","v":2100959,"vw":23.494501},{"c":23.85,"h":24.3864,"l":23.61,"n":19704,"o":24.2,"t":"2026-07-29T04:00:00Z","v":1371774,"vw":23.86828},{"c":24.35,"h":24.68,"l":23.785,"n":17803,"o":23.83,"t":"2026-07-30T04:00:00Z","v":1116492,"vw":24.233523},{"c":23.02,"h":24.35,"l":22.99,"n":18082,"o":24.34,"t":"2026-07-31T04:00:00Z","v":1232223,"vw":23.260726},{"c":23.15,"h":23.5,"l":22.6275,"n":15070,"o":22.85,"t":"2026-08-03T04:00:00Z","v":1474839,"vw":23.148078},{"c":24.17,"h":24.3,"l":23.23,"n":17629,"o":23.55,"t":"2026-08-04T04:00:00Z","v":992325,"vw":24.03717},{"c":24.42,"h":24.55,"l":23.96,"n":17733,"o":24.29,"t":"2026-08-05T04:00:00Z","v":1094278,"vw":24.334294},{"c":24.73,"h":24.99,"l":24.37,"n":31686,"o":24.48,"t":"2026-08-06T04:00:00Z","v":3040397,"vw":24.605351},{"c":24.83,"h":25.74,"l":24.235,"n":30396,"o":25.41,"t":"2026-08-07T04:00:00Z","v":1750063,"vw":24.742326},{"c":25,"h":25.035,"l":24.21,"n":21943,"o":24.71,"t":"2026-08-10T04:00:00Z","v":1563074,"vw":24.814372},{"c":24.69,"h":25.29,"l":24.59,"n":19101,"o":25.07,"t":"2026-08-11T04:00:00Z","v":1145392,"vw":24.86422},{"c":25.27,"h":25.34,"l":24.2,"n":24127,"o":24.51,"t":"2026-08-12T04:00:00Z","v":1442675,"vw":25.126713},{"c":24.82,"h":25.64,"l":24.81,"n":20953,"o":25.24,"t":"2026-08-13T04:00:00Z","v":1341245,"vw":25.066268},{"c":24.4,"h":24.62,"l":24.115,"n":16624,"o":24.53,"t":"2026-08-14T04:00:00Z","v":884235,"vw":24.396431},{"c":24.35,"h":24.66,"l":24.11,"n":14684,"o":24.29,"t":"2026-08-17T04:00:00Z","v":1003305,"vw":24.360622},{"c":24.31,"h":24.49,"l":24.01,"n":16517,"o":24.17,"t":"2026-08-18T04:00:00Z","v":1095229,"vw":24.255292},{"c":25.69,"h":25.7,"l":24.61,"n":17864,"o":25,"t":"2026-08-19T04:00:00Z","v":1145032,"vw":25.441225},{"c":24.94,"h":25.6031,"l":24.65,"n":16367,"o":25.15,"t":"2026-08-20T04:00:00Z","v":776517,"vw":24.975755},{"c":24.92,"h":25.37,"l":24.6,"n":12791,"o":25.25,"t":"2026-08-21T04:00:00Z","v":681070,"vw":24.92032},{"c":24.2,"h":25.2683,"l":23.41,"n":18220,"o":24.88,"t":"2026-08-24T04:00:00Z","v":1321248,"vw":24.027574},{"c":24.93,"h":25.26,"l":24.81,"n":16682,"o":24.86,"t":"2026-08-25T04:00:00Z","v":1119996,"vw":24.971045},{"c":24.57,"h":24.89,"l":24.33,"n":14444,"o":24.75,"t":"2026-08-26T04:00:00Z","v":770324,"vw":24.532829},{"c":24.67,"h":24.74,"l":24.16,"n":11527,"o":24.43,"t":"2026-08-27T04:00:00Z","v":698726,"vw":24.575528},{"c":24,"h":24.615,"l":23.92,"n":15194,"o":24.42,"t":"2026-08-28T04:00:00Z","v":805551,"vw":24.067408},{"c":23.76,"h":24.01,"l":23.4108,"n":12187,"o":23.72,"t":"2026-08-31T04:00:00Z","v":985939,"vw":23.690024},{"c":23.265,"h":23.75,"l":23.06,"n":18117,"o":23.44,"t":"2026-09-01T04:00:00Z","v":1426623,"vw":23.292489},{"c":22.85,"h":23.86,"l":22.53,"n":20827,"o":23.33,"t":"2026-09-02T04:00:00Z","v":1760603,"vw":22.856707},{"c":22.8,"h":23.025,"l":22.35,"n":19479,"o":23,"t":"2026-09-03T04:00:00Z","v":1724436,"vw":22.640352},{"c":22.28,"h":22.4754,"l":22.145,"n":12929,"o":22.32,"t":"2026-09-04T04:00:00Z","v":797971,"vw":22.28712},{"c":22.08,"h":22.25,"l":21.66,"n":18805,"o":21.79,"t":"2026-09-08T04:00:00Z","v":1651357,"vw":22.054573},{"c":21.57,"h":22.06,"l":21.34,"n":23615,"o":21.69,"t":"2026-09-09T04:00:00Z","v":2085484,"vw":21.662385},{"c":21.4,"h":21.58,"l":21.09,"n":18494,"o":21.24,"t":"2026-09-10T04:00:00Z","v":937570,"vw":21.369541},{"c":21.09,"h":21.7916,"l":21.055,"n":19118,"o":21.648,"t":"2026-09-11T04:00:00Z","v":1235854,"vw":21.190472},{"c":21.22,"h":21.58,"l":20.96,"n":18894,"o":21.09,"t":"2026-09-14T04:00:00Z","v":1071743,"vw":21.247618},{"c":20.38,"h":21.1,"l":20.27,"n":22479,"o":21.01,"t":"2026-09-15T04:00:00Z","v":1837511,"vw":20.429301},{"c":20.06,"h":20.51,"l":19.87,"n":24607,"o":20.4,"t":"2026-09-16T04:00:00Z","v":1852612,"vw":20.15881},{"c":20.13,"h":20.65,"l":19.9,"n":21809,"o":20.57,"t":"2026-09-17T04:00:00Z","v":1419832,"vw":20.200472},{"c":19.72,"h":20.155,"l":19.56,"n":22252,"o":20.07,"t":"2026-09-18T04:00:00Z","v":2952127,"vw":19.778906},{"c":20.47,"h":20.55,"l":19.4,"n":26995,"o":19.99,"t":"2026-09-21T04:00:00Z","v":2388777,"vw":20.140522},{"c":21.6,"h":21.79,"l":20.47,"n":29676,"o":20.755,"t":"2026-09-22T04:00:00Z","v":2321098,"vw":21.416228},{"c":20.46,"h":21.51,"l":20.33,"n":27602,"o":21.5,"t":"2026-09-23T04:00:00Z","v":1909515,"vw":20.60064},{"c":20.47,"h":20.64,"l":19.725,"n":26850,"o":20.4,"t":"2026-09-24T04:00:00Z","v":2263782,"vw":20.265151},{"c":20.39,"h":20.595,"l":19.9601,"n":17886,"o":20.46,"t":"2026-09-25T04:00:00Z","v":1253116,"vw":20.324687},{"c":20.98,"h":21.26,"l":19.93,"n":23562,"o":20.05,"t":"2026-09-28T04:00:00Z","v":2550674,"vw":20.932002},{"c":20.81,"h":21.01,"l":20.41,"n":22148,"o":20.88,"t":"2026-09-29T04:00:00Z","v":1390395,"vw":20.730926},{"c":20.67,"h":21.085,"l":20.51,"n":24821,"o":20.95,"t":"2026-09-30T04:00:00Z","v":2255677,"vw":20.774733},{"c":20.53,"h":20.85,"l":20.4,"n":22499,"o":20.55,"t":"2026-10-01T04:00:00Z","v":1939821,"vw":20.596949},{"c":20,"h":20.85,"l":19.9318,"n":20781,"o":20.85,"t":"2026-10-02T04:00:00Z","v":1629582,"vw":20.07599},{"c":19.91,"h":20.09,"l":19.535,"n":22302,"o":20.09,"t":"2026-10-05T04:00:00Z","v":1717749,"vw":19.859337},{"c":19.28,"h":19.965,"l":19.025,"n":23750,"o":19.93,"t":"2026-10-06T04:00:00Z","v":3674584,"vw":19.546975},{"c":19.16,"h":19.43,"l":18.89,"n":20236,"o":18.95,"t":"2026-10-07T04:00:00Z","v":1313717,"vw":19.194731},{"c":18.67,"h":19.04,"l":18.3,"n":20380,"o":19,"t":"2026-10-08T04:00:00Z","v":2366572,"vw":18.623586},{"c":19.45,"h":19.525,"l":18.46,"n":19044,"o":18.46,"t":"2026-10-09T04:00:00Z","v":1341040,"vw":19.300504},{"c":18.95,"h":19.62,"l":18.9,"n":16417,"o":19.325,"t":"2026-10-12T04:00:00Z","v":1231480,"vw":19.060188},{"c":18.4,"h":19.195,"l":18.15,"n":22652,"o":18.82,"t":"2026-10-13T04:00:00Z","v":1939189,"vw":18.407887},{"c":17.87,"h":18.3566,"l":17.53,"n":30074,"o":18.3,"t":"2026-10-14T04:00:00Z","v":2703366,"vw":17.830902},{"c":18.34,"h":18.53,"l":18.005,"n":20969,"o":18.04,"t":"2026-10-15T04:00:00Z","v":1566246,"vw":18.345316},{"c":17.61,"h":18.37,"l":17.37,"n":29037,"o":18.37,"t":"2026-10-16T04:00:00Z","v":2304381,"vw":17.601565},{"c":18.04,"h":18.36,"l":17.33,"n":27941,"o":17.61,"t":"2026-10-19T04:00:00Z","v":2688936,"vw":18.032675},{"c":18.93,"h":19.35,"l":17.945,"n":22821,"o":18.1,"t":"2026-10-20T04:00:00Z","v":1824182,"vw":18.976639},{"c":18.68,"h":19.13,"l":18.58,"n":20767,"o":18.93,"t":"2026-10-21T04:00:00Z","v":1429332,"vw":18.752175},{"c":18.66,"h":18.94,"l":18.44,"n":14627,"o":18.53,"t":"2026-10-22T04:00:00Z","v":816800,"vw":18.635199}],"volatilityBars":[{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-09-21T08:15:00Z","v":102,"vw":20},{"c":20.22,"h":20.7,"l":20.06,"n":64,"o":20.7,"t":"2026-09-21T08:30:00Z","v":4065,"vw":20.425585},{"c":20.15,"h":20.19,"l":20.14,"n":50,"o":20.18,"t":"2026-09-21T08:45:00Z","v":1042,"vw":20.167528},{"c":20,"h":20.08,"l":20,"n":6,"o":20.08,"t":"2026-09-21T11:00:00Z","v":270,"vw":20.04},{"c":19.73,"h":19.73,"l":19.73,"n":26,"o":19.73,"t":"2026-09-21T13:15:00Z","v":1953,"vw":19.73},{"c":19.64,"h":19.99,"l":19.4,"n":1402,"o":19.99,"t":"2026-09-21T13:30:00Z","v":117767,"vw":19.649351},{"c":19.545,"h":19.63,"l":19.45,"n":801,"o":19.63,"t":"2026-09-21T13:45:00Z","v":46420,"vw":19.522532},{"c":19.66,"h":19.675,"l":19.475,"n":1055,"o":19.54,"t":"2026-09-21T14:00:00Z","v":73445,"vw":19.547187},{"c":19.8,"h":19.82,"l":19.625,"n":736,"o":19.65,"t":"2026-09-21T14:15:00Z","v":42503,"vw":19.765255},{"c":19.92,"h":20.04,"l":19.81,"n":973,"o":19.81,"t":"2026-09-21T14:30:00Z","v":118831,"vw":19.969042},{"c":19.9,"h":19.96,"l":19.87,"n":663,"o":19.915,"t":"2026-09-21T14:45:00Z","v":64255,"vw":19.917884},{"c":20.03,"h":20.03,"l":19.865,"n":1285,"o":19.895,"t":"2026-09-21T15:00:00Z","v":79448,"vw":19.960902},{"c":20.02,"h":20.1,"l":20.01,"n":982,"o":20.04,"t":"2026-09-21T15:15:00Z","v":104486,"vw":20.038381},{"c":19.885,"h":20.03,"l":19.86,"n":777,"o":20.03,"t":"2026-09-21T15:30:00Z","v":85597,"vw":19.994363},{"c":19.9,"h":20.02,"l":19.88,"n":890,"o":19.89,"t":"2026-09-21T15:45:00Z","v":55042,"vw":19.959419},{"c":19.85,"h":19.96,"l":19.82,"n":944,"o":19.8901,"t":"2026-09-21T16:00:00Z","v":46248,"vw":19.882},{"c":19.89,"h":19.91,"l":19.83,"n":689,"o":19.855,"t":"2026-09-21T16:15:00Z","v":21998,"vw":19.857465},{"c":19.865,"h":19.925,"l":19.86,"n":748,"o":19.89,"t":"2026-09-21T16:30:00Z","v":23452,"vw":19.88337},{"c":19.83,"h":19.865,"l":19.82,"n":644,"o":19.86,"t":"2026-09-21T16:45:00Z","v":21027,"vw":19.837635},{"c":19.985,"h":19.99,"l":19.825,"n":968,"o":19.83,"t":"2026-09-21T17:00:00Z","v":49783,"vw":19.925552},{"c":19.945,"h":19.99,"l":19.935,"n":634,"o":19.99,"t":"2026-09-21T17:15:00Z","v":25803,"vw":19.963502},{"c":19.95,"h":19.95,"l":19.9,"n":669,"o":19.95,"t":"2026-09-21T17:30:00Z","v":23955,"vw":19.928819},{"c":20.03,"h":20.03,"l":19.925,"n":737,"o":19.95,"t":"2026-09-21T17:45:00Z","v":86989,"vw":19.942211},{"c":20.0603,"h":20.08,"l":19.995,"n":747,"o":20.02,"t":"2026-09-21T18:00:00Z","v":29598,"vw":20.044444},{"c":19.97,"h":20.065,"l":19.97,"n":873,"o":20.0606,"t":"2026-09-21T18:15:00Z","v":60389,"vw":20.006463},{"c":20.04,"h":20.04,"l":19.965,"n":638,"o":19.9723,"t":"2026-09-21T18:30:00Z","v":27883,"vw":19.98546},{"c":20.085,"h":20.1,"l":20.04,"n":633,"o":20.05,"t":"2026-09-21T18:45:00Z","v":27374,"vw":20.066164},{"c":20.04,"h":20.1,"l":20.02,"n":896,"o":20.085,"t":"2026-09-21T19:00:00Z","v":51794,"vw":20.059035},{"c":20.125,"h":20.18,"l":20.04,"n":917,"o":20.05,"t":"2026-09-21T19:15:00Z","v":99284,"vw":20.099924},{"c":20.53,"h":20.53,"l":20.125,"n":1889,"o":20.13,"t":"2026-09-21T19:30:00Z","v":153387,"vw":20.284881},{"c":20.475,"h":20.55,"l":20.38,"n":4340,"o":20.53,"t":"2026-09-21T19:45:00Z","v":311831,"vw":20.489365},{"c":20.38,"h":20.47,"l":20.38,"n":34,"o":20.47,"t":"2026-09-21T20:00:00Z","v":530564,"vw":20.469979},{"c":20.85,"h":20.9,"l":20.62,"n":23,"o":20.69,"t":"2026-09-22T08:00:00Z","v":1802,"vw":20.84},{"c":20.47,"h":20.51,"l":20.47,"n":38,"o":20.51,"t":"2026-09-22T08:15:00Z","v":536,"vw":20.5},{"c":20.45,"h":20.61,"l":19.97,"n":122,"o":19.97,"t":"2026-09-22T08:30:00Z","v":11099,"vw":20.425137},{"c":20.5,"h":20.5,"l":20.47,"n":25,"o":20.47,"t":"2026-09-22T09:00:00Z","v":518,"vw":20.48},{"c":20.55,"h":20.85,"l":20.35,"n":78,"o":20.54,"t":"2026-09-22T09:45:00Z","v":5517,"vw":20.496255},{"c":20.67,"h":20.67,"l":20.67,"n":4,"o":20.67,"t":"2026-09-22T10:45:00Z","v":649,"vw":20.67},{"c":20.7,"h":20.7,"l":20.7,"n":6,"o":20.7,"t":"2026-09-22T11:00:00Z","v":306,"vw":20.7},{"c":20.5,"h":20.75,"l":20.45,"n":17,"o":20.75,"t":"2026-09-22T12:30:00Z","v":2307,"vw":20.685598},{"c":20.83,"h":20.9,"l":20.47,"n":630,"o":20.755,"t":"2026-09-22T13:30:00Z","v":52162,"vw":20.725222},{"c":20.83,"h":21.01,"l":20.79,"n":1172,"o":20.835,"t":"2026-09-22T13:45:00Z","v":89309,"vw":20.867965},{"c":21.03,"h":21.13,"l":20.7966,"n":1730,"o":20.82,"t":"2026-09-22T14:00:00Z","v":126420,"vw":21.008409},{"c":21.06,"h":21.06,"l":20.8815,"n":1290,"o":21.02,"t":"2026-09-22T14:15:00Z","v":119388,"vw":20.965095},{"c":21.2,"h":21.27,"l":21.06,"n":1286,"o":21.06,"t":"2026-09-22T14:30:00Z","v":103053,"vw":21.140711},{"c":21.26,"h":21.29,"l":21.12,"n":808,"o":21.21,"t":"2026-09-22T14:45:00Z","v":44950,"vw":21.193064},{"c":21.24,"h":21.29,"l":21.16,"n":1468,"o":21.255,"t":"2026-09-22T15:00:00Z","v":92013,"vw":21.228293},{"c":21.42,"h":21.44,"l":21.23,"n":1117,"o":21.276,"t":"2026-09-22T15:15:00Z","v":50611,"vw":21.331408},{"c":21.41,"h":21.42,"l":21.27,"n":635,"o":21.42,"t":"2026-09-22T15:30:00Z","v":27096,"vw":21.364483},{"c":21.405,"h":21.48,"l":21.355,"n":817,"o":21.399,"t":"2026-09-22T15:45:00Z","v":45860,"vw":21.400712},{"c":21.47,"h":21.5,"l":21.37,"n":940,"o":21.42,"t":"2026-09-22T16:00:00Z","v":40313,"vw":21.442052},{"c":21.36,"h":21.5,"l":21.35,"n":765,"o":21.47,"t":"2026-09-22T16:15:00Z","v":27624,"vw":21.448713},{"c":21.425,"h":21.47,"l":21.37,"n":782,"o":21.37,"t":"2026-09-22T16:30:00Z","v":29835,"vw":21.415579},{"c":21.47,"h":21.49,"l":21.43,"n":884,"o":21.435,"t":"2026-09-22T16:45:00Z","v":34764,"vw":21.46227},{"c":21.44,"h":21.475,"l":21.415,"n":697,"o":21.475,"t":"2026-09-22T17:00:00Z","v":26377,"vw":21.448481},{"c":21.42,"h":21.45,"l":21.3401,"n":660,"o":21.45,"t":"2026-09-22T17:15:00Z","v":31796,"vw":21.382503},{"c":21.38,"h":21.47,"l":21.38,"n":717,"o":21.42,"t":"2026-09-22T17:30:00Z","v":24649,"vw":21.429402},{"c":21.45,"h":21.45,"l":21.315,"n":1090,"o":21.4,"t":"2026-09-22T17:45:00Z","v":51071,"vw":21.382259},{"c":21.49,"h":21.5,"l":21.43,"n":766,"o":21.455,"t":"2026-09-22T18:00:00Z","v":33451,"vw":21.469281},{"c":21.61,"h":21.69,"l":21.475,"n":1000,"o":21.49,"t":"2026-09-22T18:15:00Z","v":54346,"vw":21.609621},{"c":21.56,"h":21.64,"l":21.505,"n":727,"o":21.6111,"t":"2026-09-22T18:30:00Z","v":35319,"vw":21.570177},{"c":21.575,"h":21.6,"l":21.52,"n":789,"o":21.56,"t":"2026-09-22T18:45:00Z","v":41366,"vw":21.562228},{"c":21.7,"h":21.79,"l":21.575,"n":1351,"o":21.575,"t":"2026-09-22T19:00:00Z","v":116306,"vw":21.708193},{"c":21.71,"h":21.74,"l":21.66,"n":986,"o":21.7,"t":"2026-09-22T19:15:00Z","v":60618,"vw":21.705085},{"c":21.71,"h":21.715,"l":21.61,"n":1252,"o":21.7,"t":"2026-09-22T19:30:00Z","v":79351,"vw":21.663765},{"c":21.6,"h":21.72,"l":21.55,"n":4128,"o":21.71,"t":"2026-09-22T19:45:00Z","v":334604,"vw":21.605476},{"c":21.6,"h":21.6,"l":21.6,"n":33,"o":21.6,"t":"2026-09-22T20:00:00Z","v":500599,"vw":21.6},{"c":21.5,"h":21.51,"l":21.45,"n":35,"o":21.51,"t":"2026-09-23T08:00:00Z","v":3104,"vw":21.46129},{"c":21.66,"h":21.66,"l":21.66,"n":12,"o":21.66,"t":"2026-09-23T08:30:00Z","v":578,"vw":21.66},{"c":21.66,"h":21.66,"l":21.66,"n":9,"o":21.66,"t":"2026-09-23T08:45:00Z","v":362,"vw":21.66},{"c":21.61,"h":21.61,"l":21.61,"n":6,"o":21.61,"t":"2026-09-23T09:00:00Z","v":202,"vw":21.61},{"c":21.41,"h":21.7,"l":21.41,"n":49,"o":21.7,"t":"2026-09-23T11:30:00Z","v":1974,"vw":21.60235},{"c":21.65,"h":21.7,"l":21.65,"n":18,"o":21.7,"t":"2026-09-23T12:00:00Z","v":618,"vw":21.6875},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-09-23T12:15:00Z","v":425,"vw":21.5},{"c":21.19,"h":21.51,"l":21.17,"n":630,"o":21.5,"t":"2026-09-23T13:30:00Z","v":40102,"vw":21.38896},{"c":21.22,"h":21.23,"l":21.02,"n":847,"o":21.2,"t":"2026-09-23T13:45:00Z","v":33092,"vw":21.128646},{"c":21.21,"h":21.24,"l":21.05,"n":1171,"o":21.24,"t":"2026-09-23T14:00:00Z","v":50716,"vw":21.171512},{"c":21.02,"h":21.22,"l":21.01,"n":1141,"o":21.21,"t":"2026-09-23T14:15:00Z","v":46448,"vw":21.112867},{"c":20.83,"h":21.025,"l":20.78,"n":1895,"o":21.025,"t":"2026-09-23T14:30:00Z","v":108298,"vw":20.924853},{"c":20.69,"h":20.83,"l":20.63,"n":1092,"o":20.83,"t":"2026-09-23T14:45:00Z","v":33299,"vw":20.722241},{"c":20.83,"h":20.83,"l":20.64,"n":1132,"o":20.71,"t":"2026-09-23T15:00:00Z","v":45488,"vw":20.742322},{"c":20.805,"h":20.88,"l":20.75,"n":1001,"o":20.845,"t":"2026-09-23T15:15:00Z","v":50666,"vw":20.820375},{"c":20.77,"h":20.85,"l":20.75,"n":862,"o":20.81,"t":"2026-09-23T15:30:00Z","v":33728,"vw":20.813212},{"c":20.6,"h":20.77,"l":20.58,"n":657,"o":20.77,"t":"2026-09-23T15:45:00Z","v":17524,"vw":20.647273},{"c":20.63,"h":20.63,"l":20.55,"n":659,"o":20.59,"t":"2026-09-23T16:00:00Z","v":17650,"vw":20.592977},{"c":20.495,"h":20.63,"l":20.48,"n":791,"o":20.615,"t":"2026-09-23T16:15:00Z","v":33873,"vw":20.568236},{"c":20.48,"h":20.56,"l":20.48,"n":505,"o":20.5,"t":"2026-09-23T16:30:00Z","v":19385,"vw":20.525861},{"c":20.4,"h":20.46,"l":20.395,"n":459,"o":20.46,"t":"2026-09-23T16:45:00Z","v":17317,"vw":20.421712},{"c":20.41,"h":20.45,"l":20.33,"n":734,"o":20.41,"t":"2026-09-23T17:00:00Z","v":33344,"vw":20.392011},{"c":20.38,"h":20.43,"l":20.37,"n":455,"o":20.41,"t":"2026-09-23T17:15:00Z","v":19255,"vw":20.41021},{"c":20.44,"h":20.455,"l":20.375,"n":613,"o":20.375,"t":"2026-09-23T17:30:00Z","v":24199,"vw":20.431456},{"c":20.515,"h":20.515,"l":20.43,"n":611,"o":20.45,"t":"2026-09-23T17:45:00Z","v":18683,"vw":20.456253},{"c":20.46,"h":20.55,"l":20.45,"n":1002,"o":20.52,"t":"2026-09-23T18:00:00Z","v":65200,"vw":20.495797},{"c":20.4,"h":20.475,"l":20.39,"n":645,"o":20.46,"t":"2026-09-23T18:15:00Z","v":27959,"vw":20.441559},{"c":20.42,"h":20.44,"l":20.39,"n":1025,"o":20.395,"t":"2026-09-23T18:30:00Z","v":49568,"vw":20.413452},{"c":20.48,"h":20.49,"l":20.41,"n":806,"o":20.425,"t":"2026-09-23T18:45:00Z","v":29433,"vw":20.448153},{"c":20.52,"h":20.52,"l":20.44,"n":812,"o":20.48,"t":"2026-09-23T19:00:00Z","v":35964,"vw":20.482048},{"c":20.62,"h":20.63,"l":20.49,"n":1000,"o":20.515,"t":"2026-09-23T19:15:00Z","v":45550,"vw":20.565614},{"c":20.61,"h":20.675,"l":20.58,"n":1391,"o":20.625,"t":"2026-09-23T19:30:00Z","v":77566,"vw":20.628946},{"c":20.46,"h":20.61,"l":20.45,"n":4435,"o":20.61,"t":"2026-09-23T19:45:00Z","v":398206,"vw":20.515619},{"c":20.46,"h":20.5,"l":20.46,"n":34,"o":20.46,"t":"2026-09-23T20:00:00Z","v":467827,"vw":20.460181},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-09-23T20:15:00Z","v":47291,"vw":20.46},{"c":20.85,"h":20.85,"l":20.73,"n":35,"o":20.73,"t":"2026-09-24T08:00:00Z","v":3004,"vw":20.83},{"c":20.56,"h":20.56,"l":20.55,"n":6,"o":20.55,"t":"2026-09-24T08:15:00Z","v":499,"vw":20.553333},{"c":20.39,"h":20.39,"l":20.39,"n":4,"o":20.39,"t":"2026-09-24T09:00:00Z","v":500,"vw":20.39},{"c":20.37,"h":20.38,"l":20.37,"n":9,"o":20.38,"t":"2026-09-24T09:15:00Z","v":1581,"vw":20.378657},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-24T09:30:00Z","v":100,"vw":20.37},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-24T12:00:00Z","v":100,"vw":20.55},{"c":20.51,"h":20.51,"l":20.51,"n":4,"o":20.51,"t":"2026-09-24T12:15:00Z","v":303,"vw":20.51},{"c":20.44,"h":20.51,"l":20.44,"n":3,"o":20.51,"t":"2026-09-24T12:30:00Z","v":208,"vw":20.475},{"c":20.15,"h":20.425,"l":20.125,"n":1050,"o":20.36,"t":"2026-09-24T13:30:00Z","v":123583,"vw":20.319777},{"c":20.17,"h":20.355,"l":20.15,"n":741,"o":20.15,"t":"2026-09-24T13:45:00Z","v":36287,"vw":20.248304},{"c":20.22,"h":20.27,"l":20.1,"n":689,"o":20.17,"t":"2026-09-24T14:00:00Z","v":47853,"vw":20.171378},{"c":20.245,"h":20.26,"l":20.11,"n":846,"o":20.2,"t":"2026-09-24T14:15:00Z","v":46251,"vw":20.177297},{"c":20.25,"h":20.37,"l":20.225,"n":2169,"o":20.245,"t":"2026-09-24T14:30:00Z","v":178217,"vw":20.29413},{"c":19.975,"h":20.255,"l":19.97,"n":2258,"o":20.25,"t":"2026-09-24T14:45:00Z","v":189424,"vw":20.182953},{"c":19.92,"h":20,"l":19.915,"n":799,"o":19.975,"t":"2026-09-24T15:00:00Z","v":40671,"vw":19.963498},{"c":19.865,"h":19.96,"l":19.83,"n":892,"o":19.92,"t":"2026-09-24T15:15:00Z","v":44546,"vw":19.896866},{"c":19.78,"h":19.89,"l":19.735,"n":1195,"o":19.87,"t":"2026-09-24T15:30:00Z","v":124378,"vw":19.809834},{"c":19.775,"h":19.8,"l":19.74,"n":698,"o":19.775,"t":"2026-09-24T15:45:00Z","v":49537,"vw":19.778503},{"c":19.73,"h":19.86,"l":19.725,"n":840,"o":19.77,"t":"2026-09-24T16:00:00Z","v":72971,"vw":19.781322},{"c":19.935,"h":19.97,"l":19.75,"n":819,"o":19.76,"t":"2026-09-24T16:15:00Z","v":49189,"vw":19.908464},{"c":20.02,"h":20.06,"l":19.875,"n":673,"o":19.92,"t":"2026-09-24T16:30:00Z","v":34941,"vw":19.950514},{"c":20,"h":20.045,"l":19.96,"n":490,"o":20.01,"t":"2026-09-24T16:45:00Z","v":20734,"vw":19.999663},{"c":20.13,"h":20.13,"l":19.99,"n":666,"o":20,"t":"2026-09-24T17:00:00Z","v":33451,"vw":20.081718},{"c":20.06,"h":20.12,"l":20.015,"n":532,"o":20.12,"t":"2026-09-24T17:15:00Z","v":20901,"vw":20.052988},{"c":20.1,"h":20.11,"l":20.05,"n":530,"o":20.06,"t":"2026-09-24T17:30:00Z","v":17107,"vw":20.076774},{"c":20.03,"h":20.1,"l":19.97,"n":733,"o":20.1,"t":"2026-09-24T17:45:00Z","v":38094,"vw":20.031613},{"c":20.14,"h":20.14,"l":19.93,"n":553,"o":20.02,"t":"2026-09-24T18:00:00Z","v":23752,"vw":20.032069},{"c":20.23,"h":20.235,"l":20.08,"n":697,"o":20.12,"t":"2026-09-24T18:15:00Z","v":39315,"vw":20.147766},{"c":20.44,"h":20.47,"l":20.23,"n":725,"o":20.23,"t":"2026-09-24T18:30:00Z","v":38881,"vw":20.388337},{"c":20.415,"h":20.48,"l":20.38,"n":700,"o":20.44,"t":"2026-09-24T18:45:00Z","v":39901,"vw":20.429665},{"c":20.39,"h":20.42,"l":20.35,"n":840,"o":20.415,"t":"2026-09-24T19:00:00Z","v":38219,"vw":20.385641},{"c":20.43,"h":20.43,"l":20.35,"n":829,"o":20.38,"t":"2026-09-24T19:15:00Z","v":43178,"vw":20.39965},{"c":20.61,"h":20.64,"l":20.41,"n":1974,"o":20.455,"t":"2026-09-24T19:30:00Z","v":202943,"vw":20.519226},{"c":20.47,"h":20.605,"l":20.43,"n":3545,"o":20.605,"t":"2026-09-24T19:45:00Z","v":273853,"vw":20.489976},{"c":20.47,"h":20.47,"l":20.47,"n":42,"o":20.47,"t":"2026-09-24T20:00:00Z","v":357628,"vw":20.47},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-09-24T21:15:00Z","v":27546,"vw":20.47},{"c":20.45,"h":20.45,"l":20.45,"n":5,"o":20.45,"t":"2026-09-25T11:00:00Z","v":104,"vw":20.45},{"c":20.55,"h":20.55,"l":20.55,"n":6,"o":20.55,"t":"2026-09-25T12:15:00Z","v":131,"vw":20.55},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-09-25T12:45:00Z","v":163,"vw":20.7},{"c":20.27,"h":20.5792,"l":20.27,"n":458,"o":20.5,"t":"2026-09-25T13:30:00Z","v":34918,"vw":20.386787},{"c":20.22,"h":20.26,"l":20.14,"n":571,"o":20.24,"t":"2026-09-25T13:45:00Z","v":51877,"vw":20.237874},{"c":20.15,"h":20.22,"l":20.115,"n":546,"o":20.2,"t":"2026-09-25T14:00:00Z","v":21959,"vw":20.167678},{"c":20.06,"h":20.1651,"l":19.9601,"n":761,"o":20.11,"t":"2026-09-25T14:15:00Z","v":65381,"vw":20.107318},{"c":20.155,"h":20.175,"l":20.04,"n":480,"o":20.08,"t":"2026-09-25T14:30:00Z","v":16869,"vw":20.125745},{"c":20.165,"h":20.19,"l":20.1,"n":394,"o":20.165,"t":"2026-09-25T14:45:00Z","v":13146,"vw":20.148304},{"c":20.11,"h":20.235,"l":20.07,"n":357,"o":20.16,"t":"2026-09-25T15:00:00Z","v":14957,"vw":20.173447},{"c":20.05,"h":20.145,"l":20.03,"n":530,"o":20.1,"t":"2026-09-25T15:15:00Z","v":29390,"vw":20.102333},{"c":20.08,"h":20.18,"l":20.06,"n":571,"o":20.07,"t":"2026-09-25T15:30:00Z","v":20772,"vw":20.110174},{"c":20.12,"h":20.13,"l":20,"n":605,"o":20.07,"t":"2026-09-25T15:45:00Z","v":31665,"vw":20.05934},{"c":20.25,"h":20.33,"l":20.11,"n":608,"o":20.12,"t":"2026-09-25T16:00:00Z","v":30734,"vw":20.239228},{"c":20.33,"h":20.34,"l":20.21,"n":408,"o":20.26,"t":"2026-09-25T16:15:00Z","v":16535,"vw":20.281238},{"c":20.28,"h":20.33,"l":20.23,"n":390,"o":20.31,"t":"2026-09-25T16:30:00Z","v":15681,"vw":20.27352},{"c":20.27,"h":20.3,"l":20.27,"n":374,"o":20.285,"t":"2026-09-25T16:45:00Z","v":13790,"vw":20.279808},{"c":20.24,"h":20.3,"l":20.24,"n":380,"o":20.28,"t":"2026-09-25T17:00:00Z","v":15259,"vw":20.260853},{"c":20.19,"h":20.24,"l":20.17,"n":328,"o":20.2342,"t":"2026-09-25T17:15:00Z","v":11673,"vw":20.200747},{"c":20.215,"h":20.23,"l":20.16,"n":329,"o":20.2,"t":"2026-09-25T17:30:00Z","v":16227,"vw":20.192871},{"c":20.19,"h":20.2245,"l":20.15,"n":359,"o":20.2245,"t":"2026-09-25T17:45:00Z","v":19009,"vw":20.180756},{"c":20.15,"h":20.185,"l":20.14,"n":268,"o":20.18,"t":"2026-09-25T18:00:00Z","v":12514,"vw":20.15909},{"c":20.16,"h":20.21,"l":20.14,"n":400,"o":20.14,"t":"2026-09-25T18:15:00Z","v":14152,"vw":20.172826},{"c":20.18,"h":20.23,"l":20.16,"n":407,"o":20.165,"t":"2026-09-25T18:30:00Z","v":21561,"vw":20.202047},{"c":20.34,"h":20.34,"l":20.18,"n":566,"o":20.18,"t":"2026-09-25T18:45:00Z","v":39150,"vw":20.249028},{"c":20.35,"h":20.45,"l":20.3,"n":644,"o":20.34,"t":"2026-09-25T19:00:00Z","v":55026,"vw":20.368218},{"c":20.33,"h":20.4,"l":20.33,"n":434,"o":20.38,"t":"2026-09-25T19:15:00Z","v":16360,"vw":20.357126},{"c":20.48,"h":20.5,"l":20.3,"n":1421,"o":20.32,"t":"2026-09-25T19:30:00Z","v":87871,"vw":20.377533},{"c":20.4,"h":20.595,"l":20.38,"n":3915,"o":20.48,"t":"2026-09-25T19:45:00Z","v":270756,"vw":20.474646},{"c":20.39,"h":20.39,"l":20.39,"n":15,"o":20.39,"t":"2026-09-25T20:00:00Z","v":204325,"vw":20.39},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-25T20:30:00Z","v":49632,"vw":20.39},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-09-25T22:45:00Z","v":208,"vw":20.69},{"c":20.1,"h":20.1,"l":19.95,"n":9,"o":19.95,"t":"2026-09-28T08:00:00Z","v":209,"vw":20.025},{"c":20.39,"h":20.4,"l":20.39,"n":20,"o":20.4,"t":"2026-09-28T12:00:00Z","v":462,"vw":20.395},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-09-28T12:15:00Z","v":245,"vw":20.31},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-28T12:45:00Z","v":100,"vw":20.39},{"c":20.07,"h":20.2,"l":19.99,"n":324,"o":20.05,"t":"2026-09-28T13:30:00Z","v":21196,"vw":20.093825},{"c":20.015,"h":20.17,"l":19.93,"n":661,"o":20.08,"t":"2026-09-28T13:45:00Z","v":29605,"vw":20.034346},{"c":20.04,"h":20.1,"l":19.99,"n":587,"o":20.03,"t":"2026-09-28T14:00:00Z","v":27753,"vw":20.068141},{"c":20.155,"h":20.155,"l":20,"n":494,"o":20.03,"t":"2026-09-28T14:15:00Z","v":18882,"vw":20.099406},{"c":20.17,"h":20.17,"l":20.05,"n":449,"o":20.14,"t":"2026-09-28T14:30:00Z","v":16703,"vw":20.098},{"c":20.495,"h":20.5,"l":20.14,"n":874,"o":20.18,"t":"2026-09-28T14:45:00Z","v":64644,"vw":20.300233},{"c":20.44,"h":20.58,"l":20.41,"n":589,"o":20.49,"t":"2026-09-28T15:00:00Z","v":25955,"vw":20.478891},{"c":20.36,"h":20.43,"l":20.355,"n":458,"o":20.43,"t":"2026-09-28T15:15:00Z","v":19160,"vw":20.387844},{"c":20.455,"h":20.5,"l":20.34,"n":587,"o":20.36,"t":"2026-09-28T15:30:00Z","v":27461,"vw":20.433413},{"c":20.48,"h":20.54,"l":20.39,"n":849,"o":20.47,"t":"2026-09-28T15:45:00Z","v":53622,"vw":20.439888},{"c":20.5,"h":20.54,"l":20.45,"n":514,"o":20.48,"t":"2026-09-28T16:00:00Z","v":24433,"vw":20.491507},{"c":20.85,"h":20.87,"l":20.49,"n":838,"o":20.49,"t":"2026-09-28T16:15:00Z","v":49820,"vw":20.68608},{"c":20.975,"h":21.08,"l":20.85,"n":681,"o":20.85,"t":"2026-09-28T16:30:00Z","v":29049,"vw":20.946048},{"c":21.055,"h":21.09,"l":20.885,"n":811,"o":20.975,"t":"2026-09-28T16:45:00Z","v":81630,"vw":20.979392},{"c":21.1,"h":21.16,"l":20.9376,"n":828,"o":21.055,"t":"2026-09-28T17:00:00Z","v":39149,"vw":21.043317},{"c":21.01,"h":21.11,"l":20.97,"n":415,"o":21.095,"t":"2026-09-28T17:15:00Z","v":14816,"vw":21.041776},{"c":21.045,"h":21.045,"l":20.88,"n":688,"o":21.01,"t":"2026-09-28T17:30:00Z","v":45297,"vw":20.946596},{"c":21.07,"h":21.07,"l":21.02,"n":403,"o":21.045,"t":"2026-09-28T17:45:00Z","v":15730,"vw":21.03958},{"c":21.085,"h":21.085,"l":20.95,"n":560,"o":21.07,"t":"2026-09-28T18:00:00Z","v":35492,"vw":21.015014},{"c":21,"h":21.09,"l":21,"n":474,"o":21.075,"t":"2026-09-28T18:15:00Z","v":28224,"vw":21.040868},{"c":21.115,"h":21.125,"l":21,"n":434,"o":21,"t":"2026-09-28T18:30:00Z","v":19945,"vw":21.068649},{"c":21.19,"h":21.23,"l":21.1,"n":1013,"o":21.1,"t":"2026-09-28T18:45:00Z","v":86289,"vw":21.176868},{"c":21.15,"h":21.26,"l":21.15,"n":1303,"o":21.19,"t":"2026-09-28T19:00:00Z","v":125819,"vw":21.215133},{"c":21.135,"h":21.2,"l":21.02,"n":1075,"o":21.125,"t":"2026-09-28T19:15:00Z","v":114545,"vw":21.102699},{"c":21.0381,"h":21.135,"l":20.98,"n":1776,"o":21.135,"t":"2026-09-28T19:30:00Z","v":240770,"vw":21.096984},{"c":20.99,"h":21.03,"l":20.85,"n":5411,"o":21.03,"t":"2026-09-28T19:45:00Z","v":528398,"vw":20.969685},{"c":20.98,"h":20.98,"l":20.97,"n":37,"o":20.98,"t":"2026-09-28T20:00:00Z","v":660080,"vw":20.979998},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-09-28T20:15:00Z","v":99264,"vw":20.98},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-28T20:30:00Z","v":100,"vw":21},{"c":20.96,"h":20.96,"l":20.96,"n":1,"o":20.96,"t":"2026-09-29T11:45:00Z","v":100,"vw":20.96},{"c":20.88,"h":21.01,"l":20.695,"n":558,"o":20.88,"t":"2026-09-29T13:30:00Z","v":47424,"vw":20.876464},{"c":20.67,"h":20.9,"l":20.57,"n":790,"o":20.83,"t":"2026-09-29T13:45:00Z","v":43618,"vw":20.688505},{"c":20.575,"h":20.675,"l":20.52,"n":505,"o":20.675,"t":"2026-09-29T14:00:00Z","v":16230,"vw":20.570122},{"c":20.6,"h":20.62,"l":20.45,"n":518,"o":20.57,"t":"2026-09-29T14:15:00Z","v":21566,"vw":20.542064},{"c":20.675,"h":20.69,"l":20.54,"n":638,"o":20.6,"t":"2026-09-29T14:30:00Z","v":33427,"vw":20.58551},{"c":20.66,"h":20.71,"l":20.6,"n":767,"o":20.69,"t":"2026-09-29T14:45:00Z","v":40231,"vw":20.655467},{"c":20.535,"h":20.66,"l":20.52,"n":777,"o":20.66,"t":"2026-09-29T15:00:00Z","v":41427,"vw":20.568326},{"c":20.48,"h":20.54,"l":20.41,"n":1177,"o":20.5399,"t":"2026-09-29T15:15:00Z","v":51678,"vw":20.456784},{"c":20.49,"h":20.535,"l":20.41,"n":895,"o":20.49,"t":"2026-09-29T15:30:00Z","v":41309,"vw":20.483197},{"c":20.62,"h":20.63,"l":20.5,"n":1030,"o":20.5,"t":"2026-09-29T15:45:00Z","v":43812,"vw":20.565334},{"c":20.595,"h":20.65,"l":20.58,"n":642,"o":20.62,"t":"2026-09-29T16:00:00Z","v":26511,"vw":20.621633},{"c":20.645,"h":20.65,"l":20.57,"n":613,"o":20.58,"t":"2026-09-29T16:15:00Z","v":23501,"vw":20.62208},{"c":20.605,"h":20.65,"l":20.57,"n":652,"o":20.64,"t":"2026-09-29T16:30:00Z","v":22555,"vw":20.601721},{"c":20.735,"h":20.74,"l":20.61,"n":710,"o":20.61,"t":"2026-09-29T16:45:00Z","v":27724,"vw":20.67236},{"c":20.67,"h":20.78,"l":20.67,"n":696,"o":20.74,"t":"2026-09-29T17:00:00Z","v":27278,"vw":20.723427},{"c":20.63,"h":20.68,"l":20.605,"n":518,"o":20.67,"t":"2026-09-29T17:15:00Z","v":22858,"vw":20.643396},{"c":20.67,"h":20.69,"l":20.6,"n":555,"o":20.63,"t":"2026-09-29T17:30:00Z","v":22641,"vw":20.650541},{"c":20.63,"h":20.68,"l":20.62,"n":545,"o":20.68,"t":"2026-09-29T17:45:00Z","v":23364,"vw":20.642925},{"c":20.72,"h":20.78,"l":20.63,"n":875,"o":20.63,"t":"2026-09-29T18:00:00Z","v":45133,"vw":20.689652},{"c":20.76,"h":20.775,"l":20.71,"n":512,"o":20.73,"t":"2026-09-29T18:15:00Z","v":22806,"vw":20.732379},{"c":20.72,"h":20.78,"l":20.7,"n":725,"o":20.76,"t":"2026-09-29T18:30:00Z","v":29132,"vw":20.734514},{"c":20.71,"h":20.735,"l":20.7,"n":672,"o":20.72,"t":"2026-09-29T18:45:00Z","v":26104,"vw":20.715908},{"c":20.76,"h":20.76,"l":20.7,"n":611,"o":20.7,"t":"2026-09-29T19:00:00Z","v":23149,"vw":20.730835},{"c":20.81,"h":20.81,"l":20.73,"n":925,"o":20.75,"t":"2026-09-29T19:15:00Z","v":46296,"vw":20.775807},{"c":20.83,"h":20.89,"l":20.8,"n":1120,"o":20.81,"t":"2026-09-29T19:30:00Z","v":57564,"vw":20.846684},{"c":20.81,"h":20.89,"l":20.73,"n":3612,"o":20.825,"t":"2026-09-29T19:45:00Z","v":267976,"vw":20.806691},{"c":20.81,"h":20.81,"l":20.81,"n":23,"o":20.81,"t":"2026-09-29T20:00:00Z","v":285947,"vw":20.81},{"c":20.8,"h":20.85,"l":20.35,"n":21,"o":20.8,"t":"2026-09-30T11:00:00Z","v":908,"vw":20.589474},{"c":20.84,"h":20.84,"l":20.7,"n":29,"o":20.7,"t":"2026-09-30T11:30:00Z","v":1724,"vw":20.751864},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-09-30T13:15:00Z","v":130,"vw":20.95},{"c":20.83,"h":20.99,"l":20.7,"n":524,"o":20.95,"t":"2026-09-30T13:30:00Z","v":38657,"vw":20.874972},{"c":20.775,"h":21,"l":20.74,"n":590,"o":20.83,"t":"2026-09-30T13:45:00Z","v":31546,"vw":20.839503},{"c":20.64,"h":20.81,"l":20.64,"n":624,"o":20.74,"t":"2026-09-30T14:00:00Z","v":41801,"vw":20.737538},{"c":20.58,"h":20.72,"l":20.56,"n":806,"o":20.655,"t":"2026-09-30T14:15:00Z","v":47527,"vw":20.624855},{"c":20.57,"h":20.62,"l":20.51,"n":833,"o":20.58,"t":"2026-09-30T14:30:00Z","v":55791,"vw":20.578735},{"c":20.695,"h":20.74,"l":20.57,"n":983,"o":20.59,"t":"2026-09-30T14:45:00Z","v":72292,"vw":20.640869},{"c":20.79,"h":20.79,"l":20.67,"n":848,"o":20.69,"t":"2026-09-30T15:00:00Z","v":37346,"vw":20.715134},{"c":20.855,"h":20.86,"l":20.68,"n":971,"o":20.78,"t":"2026-09-30T15:15:00Z","v":52280,"vw":20.766481},{"c":20.71,"h":20.97,"l":20.66,"n":922,"o":20.855,"t":"2026-09-30T15:30:00Z","v":46025,"vw":20.819276},{"c":20.7,"h":20.725,"l":20.65,"n":690,"o":20.685,"t":"2026-09-30T15:45:00Z","v":32949,"vw":20.694137},{"c":20.84,"h":20.85,"l":20.695,"n":1138,"o":20.705,"t":"2026-09-30T16:00:00Z","v":74886,"vw":20.795251},{"c":20.865,"h":20.89,"l":20.78,"n":758,"o":20.845,"t":"2026-09-30T16:15:00Z","v":37121,"vw":20.841598},{"c":20.805,"h":20.875,"l":20.78,"n":1068,"o":20.86,"t":"2026-09-30T16:30:00Z","v":64828,"vw":20.818453},{"c":20.875,"h":20.875,"l":20.79,"n":507,"o":20.805,"t":"2026-09-30T16:45:00Z","v":24421,"vw":20.822302},{"c":20.865,"h":20.895,"l":20.845,"n":513,"o":20.89,"t":"2026-09-30T17:00:00Z","v":23187,"vw":20.87316},{"c":20.89,"h":20.9,"l":20.8,"n":801,"o":20.875,"t":"2026-09-30T17:15:00Z","v":49918,"vw":20.852559},{"c":21,"h":21.02,"l":20.89,"n":747,"o":20.9,"t":"2026-09-30T17:30:00Z","v":35064,"vw":20.956034},{"c":21,"h":21,"l":20.94,"n":590,"o":20.99,"t":"2026-09-30T17:45:00Z","v":30047,"vw":20.97377},{"c":20.87,"h":20.99,"l":20.87,"n":714,"o":20.99,"t":"2026-09-30T18:00:00Z","v":42975,"vw":20.923625},{"c":21.04,"h":21.08,"l":20.86,"n":848,"o":20.88,"t":"2026-09-30T18:15:00Z","v":58925,"vw":20.985768},{"c":20.985,"h":21.085,"l":20.98,"n":1317,"o":21.05,"t":"2026-09-30T18:30:00Z","v":100686,"vw":21.045983},{"c":20.945,"h":21.02,"l":20.93,"n":836,"o":20.985,"t":"2026-09-30T18:45:00Z","v":71551,"vw":20.985811},{"c":20.99,"h":21,"l":20.92,"n":845,"o":20.95,"t":"2026-09-30T19:00:00Z","v":49502,"vw":20.967334},{"c":20.865,"h":20.9993,"l":20.8,"n":1407,"o":20.99,"t":"2026-09-30T19:15:00Z","v":85790,"vw":20.907795},{"c":20.81,"h":20.945,"l":20.8,"n":1313,"o":20.865,"t":"2026-09-30T19:30:00Z","v":78388,"vw":20.888214},{"c":20.66,"h":20.855,"l":20.66,"n":3396,"o":20.805,"t":"2026-09-30T19:45:00Z","v":271320,"vw":20.740494},{"c":20.45,"h":20.71,"l":20.45,"n":36,"o":20.67,"t":"2026-09-30T20:00:00Z","v":657950,"vw":20.67008},{"c":20.75,"h":20.8,"l":20.3,"n":19,"o":20.3,"t":"2026-10-01T08:00:00Z","v":2481,"vw":20.526128},{"c":20.57,"h":20.57,"l":20.57,"n":21,"o":20.57,"t":"2026-10-01T08:15:00Z","v":1518,"vw":20.57},{"c":20.4,"h":20.65,"l":20.4,"n":33,"o":20.6,"t":"2026-10-01T08:30:00Z","v":2016,"vw":20.596385},{"c":20.55,"h":20.55,"l":20.55,"n":6,"o":20.55,"t":"2026-10-01T10:00:00Z","v":903,"vw":20.55},{"c":20.72,"h":20.72,"l":20.6,"n":14,"o":20.6,"t":"2026-10-01T11:15:00Z","v":1431,"vw":20.643997},{"c":20.7,"h":20.71,"l":20.7,"n":11,"o":20.71,"t":"2026-10-01T11:30:00Z","v":484,"vw":20.7075},{"c":20.71,"h":20.71,"l":20.71,"n":3,"o":20.71,"t":"2026-10-01T11:45:00Z","v":201,"vw":20.71},{"c":20.78,"h":20.85,"l":20.42,"n":659,"o":20.57,"t":"2026-10-01T13:30:00Z","v":37495,"vw":20.609324},{"c":20.575,"h":20.76,"l":20.56,"n":555,"o":20.76,"t":"2026-10-01T13:45:00Z","v":24393,"vw":20.647152},{"c":20.68,"h":20.73,"l":20.51,"n":642,"o":20.575,"t":"2026-10-01T14:00:00Z","v":33095,"vw":20.655303},{"c":20.58,"h":20.775,"l":20.56,"n":792,"o":20.71,"t":"2026-10-01T14:15:00Z","v":41775,"vw":20.691315},{"c":20.515,"h":20.59,"l":20.485,"n":494,"o":20.58,"t":"2026-10-01T14:30:00Z","v":13836,"vw":20.546528},{"c":20.585,"h":20.65,"l":20.53,"n":639,"o":20.54,"t":"2026-10-01T14:45:00Z","v":32087,"vw":20.604999},{"c":20.53,"h":20.6,"l":20.5,"n":715,"o":20.595,"t":"2026-10-01T15:00:00Z","v":30778,"vw":20.549168},{"c":20.43,"h":20.62,"l":20.42,"n":797,"o":20.525,"t":"2026-10-01T15:15:00Z","v":31952,"vw":20.50278},{"c":20.52,"h":20.53,"l":20.4,"n":564,"o":20.43,"t":"2026-10-01T15:30:00Z","v":21965,"vw":20.455735},{"c":20.52,"h":20.58,"l":20.495,"n":949,"o":20.495,"t":"2026-10-01T15:45:00Z","v":52346,"vw":20.544772},{"c":20.49,"h":20.6,"l":20.49,"n":719,"o":20.52,"t":"2026-10-01T16:00:00Z","v":36962,"vw":20.54462},{"c":20.57,"h":20.6,"l":20.49,"n":685,"o":20.5,"t":"2026-10-01T16:15:00Z","v":42744,"vw":20.556664},{"c":20.55,"h":20.63,"l":20.54,"n":731,"o":20.575,"t":"2026-10-01T16:30:00Z","v":66941,"vw":20.563495},{"c":20.62,"h":20.63,"l":20.56,"n":753,"o":20.56,"t":"2026-10-01T16:45:00Z","v":35594,"vw":20.603356},{"c":20.67,"h":20.72,"l":20.5969,"n":479,"o":20.61,"t":"2026-10-01T17:00:00Z","v":17517,"vw":20.657866},{"c":20.74,"h":20.7825,"l":20.645,"n":566,"o":20.68,"t":"2026-10-01T17:15:00Z","v":23323,"vw":20.740311},{"c":20.76,"h":20.795,"l":20.69,"n":754,"o":20.745,"t":"2026-10-01T17:30:00Z","v":40607,"vw":20.746092},{"c":20.62,"h":20.76,"l":20.6,"n":604,"o":20.74,"t":"2026-10-01T17:45:00Z","v":19942,"vw":20.683502},{"c":20.58,"h":20.63,"l":20.52,"n":919,"o":20.63,"t":"2026-10-01T18:00:00Z","v":33644,"vw":20.565316},{"c":20.6,"h":20.68,"l":20.56,"n":792,"o":20.59,"t":"2026-10-01T18:15:00Z","v":28365,"vw":20.626441},{"c":20.52,"h":20.6,"l":20.52,"n":703,"o":20.58,"t":"2026-10-01T18:30:00Z","v":21954,"vw":20.576559},{"c":20.665,"h":20.77,"l":20.51,"n":1079,"o":20.51,"t":"2026-10-01T18:45:00Z","v":219663,"vw":20.610246},{"c":20.635,"h":20.685,"l":20.615,"n":710,"o":20.67,"t":"2026-10-01T19:00:00Z","v":32474,"vw":20.642385},{"c":20.64,"h":20.69,"l":20.635,"n":654,"o":20.64,"t":"2026-10-01T19:15:00Z","v":28769,"vw":20.661779},{"c":20.655,"h":20.73,"l":20.64,"n":1460,"o":20.65,"t":"2026-10-01T19:30:00Z","v":114482,"vw":20.682543},{"c":20.52,"h":20.74,"l":20.52,"n":3010,"o":20.66,"t":"2026-10-01T19:45:00Z","v":205424,"vw":20.607456},{"c":20.67,"h":20.67,"l":20.53,"n":42,"o":20.53,"t":"2026-10-01T20:00:00Z","v":376504,"vw":20.530095},{"c":20.53,"h":20.53,"l":20.53,"n":2,"o":20.53,"t":"2026-10-01T20:15:00Z","v":253620,"vw":20.53},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-02T08:00:00Z","v":102,"vw":20.45},{"c":20.55,"h":20.55,"l":20.5,"n":7,"o":20.5,"t":"2026-10-02T10:45:00Z","v":1100,"vw":20.508421},{"c":20.66,"h":20.66,"l":20.6,"n":35,"o":20.66,"t":"2026-10-02T11:15:00Z","v":1501,"vw":20.625954},{"c":20.68,"h":20.68,"l":20.58,"n":21,"o":20.62,"t":"2026-10-02T12:15:00Z","v":1166,"vw":20.592739},{"c":20.46,"h":20.85,"l":20.46,"n":203,"o":20.85,"t":"2026-10-02T13:30:00Z","v":19837,"vw":20.710374},{"c":20.325,"h":20.545,"l":20.09,"n":556,"o":20.38,"t":"2026-10-02T13:45:00Z","v":40211,"vw":20.330053},{"c":20.42,"h":20.42,"l":20.26,"n":904,"o":20.33,"t":"2026-10-02T14:00:00Z","v":49912,"vw":20.342846},{"c":20.13,"h":20.44,"l":20.12,"n":879,"o":20.43,"t":"2026-10-02T14:15:00Z","v":45446,"vw":20.226927},{"c":20.015,"h":20.13,"l":20,"n":1019,"o":20.12,"t":"2026-10-02T14:30:00Z","v":64341,"vw":20.070747},{"c":20.16,"h":20.205,"l":20.02,"n":749,"o":20.02,"t":"2026-10-02T14:45:00Z","v":59382,"vw":20.121762},{"c":20.04,"h":20.175,"l":19.9318,"n":1037,"o":20.17,"t":"2026-10-02T15:00:00Z","v":85427,"vw":20.04492},{"c":20.08,"h":20.12,"l":19.99,"n":712,"o":20.04,"t":"2026-10-02T15:15:00Z","v":54981,"vw":20.051573},{"c":20.25,"h":20.25,"l":20.06,"n":539,"o":20.075,"t":"2026-10-02T15:30:00Z","v":29618,"vw":20.146764},{"c":20.195,"h":20.2642,"l":20.195,"n":478,"o":20.23,"t":"2026-10-02T15:45:00Z","v":21314,"vw":20.223519},{"c":20.12,"h":20.25,"l":20.12,"n":650,"o":20.2,"t":"2026-10-02T16:00:00Z","v":35015,"vw":20.186694},{"c":20.12,"h":20.15,"l":20.06,"n":595,"o":20.12,"t":"2026-10-02T16:15:00Z","v":36894,"vw":20.106786},{"c":20.15,"h":20.21,"l":20.13,"n":594,"o":20.13,"t":"2026-10-02T16:30:00Z","v":29582,"vw":20.169844},{"c":20.07,"h":20.17,"l":20.035,"n":672,"o":20.15,"t":"2026-10-02T16:45:00Z","v":62981,"vw":20.092634},{"c":20.07,"h":20.15,"l":20.06,"n":910,"o":20.065,"t":"2026-10-02T17:00:00Z","v":80276,"vw":20.111856},{"c":20.02,"h":20.11,"l":20.02,"n":700,"o":20.08,"t":"2026-10-02T17:15:00Z","v":47161,"vw":20.071739},{"c":20.095,"h":20.1,"l":20.02,"n":682,"o":20.02,"t":"2026-10-02T17:30:00Z","v":33496,"vw":20.046902},{"c":20.09,"h":20.1,"l":20.04,"n":526,"o":20.09,"t":"2026-10-02T17:45:00Z","v":16986,"vw":20.072397},{"c":20.045,"h":20.08,"l":20.02,"n":632,"o":20.08,"t":"2026-10-02T18:00:00Z","v":31677,"vw":20.046989},{"c":20.05,"h":20.07,"l":20.01,"n":519,"o":20.06,"t":"2026-10-02T18:15:00Z","v":22014,"vw":20.042589},{"c":20.01,"h":20.08,"l":20,"n":495,"o":20.06,"t":"2026-10-02T18:30:00Z","v":22319,"vw":20.025637},{"c":19.965,"h":20.035,"l":19.96,"n":881,"o":20.015,"t":"2026-10-02T18:45:00Z","v":49618,"vw":20.002701},{"c":19.97,"h":20.03,"l":19.95,"n":959,"o":19.96,"t":"2026-10-02T19:00:00Z","v":46059,"vw":19.999503},{"c":20.005,"h":20.03,"l":19.95,"n":807,"o":19.97,"t":"2026-10-02T19:15:00Z","v":50698,"vw":19.992845},{"c":20.05,"h":20.05,"l":19.97,"n":993,"o":20.01,"t":"2026-10-02T19:30:00Z","v":67977,"vw":20.017456},{"c":20.01,"h":20.075,"l":19.99,"n":2380,"o":20.05,"t":"2026-10-02T19:45:00Z","v":189837,"vw":20.020739},{"c":20,"h":20,"l":20,"n":23,"o":20,"t":"2026-10-02T20:00:00Z","v":299835,"vw":20},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-10-05T08:00:00Z","v":192,"vw":20.2},{"c":20.01,"h":20.1,"l":20.01,"n":20,"o":20.1,"t":"2026-10-05T11:15:00Z","v":2313,"vw":20.09},{"c":20.01,"h":20.05,"l":19.96,"n":17,"o":20.05,"t":"2026-10-05T12:00:00Z","v":2531,"vw":20.043486},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-05T12:30:00Z","v":103,"vw":20.15},{"c":20.11,"h":20.14,"l":20.11,"n":41,"o":20.14,"t":"2026-10-05T12:45:00Z","v":3014,"vw":20.137273},{"c":20.12,"h":20.12,"l":20.1,"n":11,"o":20.1,"t":"2026-10-05T13:15:00Z","v":1888,"vw":20.10964},{"c":19.8,"h":20.09,"l":19.76,"n":568,"o":20.09,"t":"2026-10-05T13:30:00Z","v":35158,"vw":19.922857},{"c":19.95,"h":19.95,"l":19.78,"n":650,"o":19.78,"t":"2026-10-05T13:45:00Z","v":31438,"vw":19.856075},{"c":19.91,"h":20.07,"l":19.91,"n":674,"o":19.95,"t":"2026-10-05T14:00:00Z","v":33770,"vw":19.992359},{"c":19.71,"h":19.925,"l":19.645,"n":734,"o":19.92,"t":"2026-10-05T14:15:00Z","v":26156,"vw":19.788031},{"c":19.63,"h":19.68,"l":19.535,"n":1020,"o":19.68,"t":"2026-10-05T14:30:00Z","v":44401,"vw":19.597848},{"c":19.75,"h":19.81,"l":19.61,"n":892,"o":19.63,"t":"2026-10-05T14:45:00Z","v":32446,"vw":19.723037},{"c":19.64,"h":19.775,"l":19.63,"n":1377,"o":19.74,"t":"2026-10-05T15:00:00Z","v":80179,"vw":19.706317},{"c":19.73,"h":19.73,"l":19.595,"n":671,"o":19.645,"t":"2026-10-05T15:15:00Z","v":40691,"vw":19.642592},{"c":19.76,"h":19.795,"l":19.66,"n":758,"o":19.72,"t":"2026-10-05T15:30:00Z","v":35056,"vw":19.732091},{"c":19.815,"h":19.87,"l":19.73,"n":690,"o":19.75,"t":"2026-10-05T15:45:00Z","v":21517,"vw":19.795886},{"c":19.83,"h":19.84,"l":19.775,"n":587,"o":19.815,"t":"2026-10-05T16:00:00Z","v":29991,"vw":19.809477},{"c":19.86,"h":19.86,"l":19.74,"n":785,"o":19.82,"t":"2026-10-05T16:15:00Z","v":35544,"vw":19.796113},{"c":19.86,"h":19.8899,"l":19.78,"n":660,"o":19.87,"t":"2026-10-05T16:30:00Z","v":32379,"vw":19.826489},{"c":19.84,"h":19.875,"l":19.82,"n":483,"o":19.85,"t":"2026-10-05T16:45:00Z","v":18871,"vw":19.855868},{"c":19.805,"h":19.875,"l":19.805,"n":582,"o":19.83,"t":"2026-10-05T17:00:00Z","v":29109,"vw":19.857144},{"c":19.94,"h":19.95,"l":19.8,"n":610,"o":19.81,"t":"2026-10-05T17:15:00Z","v":26344,"vw":19.882338},{"c":19.91,"h":19.93,"l":19.87,"n":936,"o":19.93,"t":"2026-10-05T17:30:00Z","v":64388,"vw":19.91088},{"c":19.87,"h":19.95,"l":19.86,"n":598,"o":19.9,"t":"2026-10-05T17:45:00Z","v":23597,"vw":19.911981},{"c":19.88,"h":19.91,"l":19.84,"n":739,"o":19.88,"t":"2026-10-05T18:00:00Z","v":33865,"vw":19.881753},{"c":19.86,"h":19.91,"l":19.84,"n":606,"o":19.87,"t":"2026-10-05T18:15:00Z","v":34320,"vw":19.880158},{"c":19.89,"h":19.955,"l":19.86,"n":498,"o":19.86,"t":"2026-10-05T18:30:00Z","v":18899,"vw":19.907452},{"c":19.845,"h":19.89,"l":19.81,"n":770,"o":19.88,"t":"2026-10-05T18:45:00Z","v":36261,"vw":19.851262},{"c":19.91,"h":19.93,"l":19.85,"n":622,"o":19.86,"t":"2026-10-05T19:00:00Z","v":24911,"vw":19.877732},{"c":19.925,"h":19.95,"l":19.895,"n":651,"o":19.895,"t":"2026-10-05T19:15:00Z","v":31801,"vw":19.915826},{"c":19.885,"h":19.935,"l":19.87,"n":927,"o":19.925,"t":"2026-10-05T19:30:00Z","v":51962,"vw":19.897107},{"c":19.94,"h":19.94,"l":19.78,"n":3489,"o":19.88,"t":"2026-10-05T19:45:00Z","v":285517,"vw":19.871194},{"c":19.91,"h":19.91,"l":19.91,"n":30,"o":19.91,"t":"2026-10-05T20:00:00Z","v":428842,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-05T20:15:00Z","v":110184,"vw":19.91},{"c":19.8,"h":19.8,"l":19.8,"n":6,"o":19.8,"t":"2026-10-06T08:00:00Z","v":113,"vw":19.8},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-10-06T08:30:00Z","v":103,"vw":19.95},{"c":20,"h":20,"l":19.99,"n":15,"o":19.99,"t":"2026-10-06T12:45:00Z","v":665,"vw":19.995023},{"c":19.87,"h":19.9894,"l":19.87,"n":8,"o":19.9894,"t":"2026-10-06T13:15:00Z","v":790,"vw":19.970196},{"c":19.6,"h":19.965,"l":19.51,"n":220,"o":19.93,"t":"2026-10-06T13:30:00Z","v":23084,"vw":19.809588},{"c":19.69,"h":19.73,"l":19.5,"n":717,"o":19.66,"t":"2026-10-06T13:45:00Z","v":41969,"vw":19.626647},{"c":19.2,"h":19.77,"l":19.13,"n":1082,"o":19.7,"t":"2026-10-06T14:00:00Z","v":73502,"vw":19.397196},{"c":19.11,"h":19.2,"l":19.025,"n":548,"o":19.2,"t":"2026-10-06T14:15:00Z","v":57935,"vw":19.118013},{"c":19.11,"h":19.17,"l":19.06,"n":670,"o":19.13,"t":"2026-10-06T14:30:00Z","v":31731,"vw":19.111192},{"c":19.375,"h":19.375,"l":19.12,"n":463,"o":19.13,"t":"2026-10-06T14:45:00Z","v":18499,"vw":19.218302},{"c":19.52,"h":19.68,"l":19.31,"n":3837,"o":19.35,"t":"2026-10-06T15:00:00Z","v":1368329,"vw":19.550485},{"c":19.77,"h":19.81,"l":19.5,"n":1703,"o":19.52,"t":"2026-10-06T15:15:00Z","v":572253,"vw":19.72144},{"c":19.75,"h":19.86,"l":19.7,"n":1400,"o":19.77,"t":"2026-10-06T15:30:00Z","v":299139,"vw":19.799474},{"c":19.75,"h":19.8,"l":19.69,"n":760,"o":19.775,"t":"2026-10-06T15:45:00Z","v":69233,"vw":19.767439},{"c":19.8,"h":19.845,"l":19.7,"n":401,"o":19.74,"t":"2026-10-06T16:00:00Z","v":24973,"vw":19.76295},{"c":19.62,"h":19.78,"l":19.61,"n":484,"o":19.78,"t":"2026-10-06T16:15:00Z","v":47365,"vw":19.71858},{"c":19.52,"h":19.65,"l":19.52,"n":537,"o":19.61,"t":"2026-10-06T16:30:00Z","v":38846,"vw":19.586182},{"c":19.48,"h":19.53,"l":19.455,"n":419,"o":19.51,"t":"2026-10-06T16:45:00Z","v":22280,"vw":19.49591},{"c":19.39,"h":19.48,"l":19.36,"n":396,"o":19.48,"t":"2026-10-06T17:00:00Z","v":20639,"vw":19.424641},{"c":19.305,"h":19.44,"l":19.295,"n":542,"o":19.41,"t":"2026-10-06T17:15:00Z","v":38702,"vw":19.3813},{"c":19.37,"h":19.41,"l":19.315,"n":448,"o":19.315,"t":"2026-10-06T17:30:00Z","v":29932,"vw":19.377289},{"c":19.46,"h":19.54,"l":19.35,"n":538,"o":19.38,"t":"2026-10-06T17:45:00Z","v":34524,"vw":19.458849},{"c":19.54,"h":19.55,"l":19.47,"n":400,"o":19.47,"t":"2026-10-06T18:00:00Z","v":21033,"vw":19.51004},{"c":19.56,"h":19.58,"l":19.48,"n":374,"o":19.54,"t":"2026-10-06T18:15:00Z","v":18036,"vw":19.543749},{"c":19.5391,"h":19.575,"l":19.5,"n":429,"o":19.54,"t":"2026-10-06T18:30:00Z","v":20045,"vw":19.537936},{"c":19.5,"h":19.57,"l":19.5,"n":568,"o":19.53,"t":"2026-10-06T18:45:00Z","v":25141,"vw":19.530752},{"c":19.395,"h":19.505,"l":19.39,"n":652,"o":19.5,"t":"2026-10-06T19:00:00Z","v":27042,"vw":19.462455},{"c":19.29,"h":19.395,"l":19.26,"n":730,"o":19.395,"t":"2026-10-06T19:15:00Z","v":40519,"vw":19.302597},{"c":19.21,"h":19.3,"l":19.195,"n":1217,"o":19.29,"t":"2026-10-06T19:30:00Z","v":76356,"vw":19.236719},{"c":19.29,"h":19.3,"l":19.15,"n":3391,"o":19.21,"t":"2026-10-06T19:45:00Z","v":249918,"vw":19.251214},{"c":19.28,"h":19.28,"l":19.28,"n":32,"o":19.28,"t":"2026-10-06T20:00:00Z","v":358912,"vw":19.28},{"c":19,"h":19.03,"l":19,"n":9,"o":19.03,"t":"2026-10-07T13:15:00Z","v":415,"vw":19.020991},{"c":19.04,"h":19.14,"l":18.89,"n":770,"o":18.95,"t":"2026-10-07T13:30:00Z","v":60447,"vw":19.002474},{"c":19.16,"h":19.26,"l":19.045,"n":807,"o":19.1,"t":"2026-10-07T13:45:00Z","v":48824,"vw":19.13942},{"c":19.16,"h":19.31,"l":19.15,"n":712,"o":19.155,"t":"2026-10-07T14:00:00Z","v":56832,"vw":19.257507},{"c":19.21,"h":19.265,"l":19.13,"n":501,"o":19.17,"t":"2026-10-07T14:15:00Z","v":25947,"vw":19.216417},{"c":19.25,"h":19.32,"l":19.145,"n":870,"o":19.19,"t":"2026-10-07T14:30:00Z","v":75622,"vw":19.280651},{"c":19.32,"h":19.39,"l":19.23,"n":601,"o":19.23,"t":"2026-10-07T14:45:00Z","v":26091,"vw":19.307382},{"c":19.28,"h":19.32,"l":19.2,"n":643,"o":19.31,"t":"2026-10-07T15:00:00Z","v":23925,"vw":19.257187},{"c":19.37,"h":19.395,"l":19.26,"n":674,"o":19.29,"t":"2026-10-07T15:15:00Z","v":30485,"vw":19.316748},{"c":19.3,"h":19.43,"l":19.27,"n":567,"o":19.35,"t":"2026-10-07T15:30:00Z","v":28040,"vw":19.348338},{"c":19.375,"h":19.379,"l":19.26,"n":762,"o":19.3,"t":"2026-10-07T15:45:00Z","v":35741,"vw":19.301945},{"c":19.34,"h":19.38,"l":19.3,"n":600,"o":19.38,"t":"2026-10-07T16:00:00Z","v":23790,"vw":19.338938},{"c":19.27,"h":19.34,"l":19.2602,"n":667,"o":19.33,"t":"2026-10-07T16:15:00Z","v":31485,"vw":19.304764},{"c":19.19,"h":19.28,"l":19.19,"n":450,"o":19.27,"t":"2026-10-07T16:30:00Z","v":17194,"vw":19.242669},{"c":19.18,"h":19.23,"l":19.18,"n":403,"o":19.19,"t":"2026-10-07T16:45:00Z","v":18120,"vw":19.203572},{"c":19.22,"h":19.245,"l":19.18,"n":489,"o":19.18,"t":"2026-10-07T17:00:00Z","v":19169,"vw":19.214388},{"c":19.15,"h":19.235,"l":19.14,"n":587,"o":19.215,"t":"2026-10-07T17:15:00Z","v":26225,"vw":19.179999},{"c":19.21,"h":19.23,"l":19.15,"n":403,"o":19.15,"t":"2026-10-07T17:30:00Z","v":14976,"vw":19.191304},{"c":19.2,"h":19.21,"l":19.155,"n":409,"o":19.21,"t":"2026-10-07T17:45:00Z","v":16981,"vw":19.184682},{"c":19.14,"h":19.23,"l":19.13,"n":568,"o":19.2,"t":"2026-10-07T18:00:00Z","v":24677,"vw":19.203744},{"c":19.24,"h":19.24,"l":19.14,"n":564,"o":19.15,"t":"2026-10-07T18:15:00Z","v":27635,"vw":19.180532},{"c":19.21,"h":19.245,"l":19.205,"n":488,"o":19.23,"t":"2026-10-07T18:30:00Z","v":19628,"vw":19.227073},{"c":19.215,"h":19.235,"l":19.2,"n":501,"o":19.21,"t":"2026-10-07T18:45:00Z","v":20356,"vw":19.218097},{"c":19.195,"h":19.23,"l":19.185,"n":850,"o":19.215,"t":"2026-10-07T19:00:00Z","v":34074,"vw":19.204803},{"c":19.165,"h":19.1982,"l":19.15,"n":834,"o":19.185,"t":"2026-10-07T19:15:00Z","v":41132,"vw":19.165211},{"c":19.19,"h":19.28,"l":19.15,"n":1855,"o":19.165,"t":"2026-10-07T19:30:00Z","v":107851,"vw":19.200273},{"c":19.175,"h":19.215,"l":19.1,"n":3173,"o":19.185,"t":"2026-10-07T19:45:00Z","v":205804,"vw":19.14969},{"c":19.17,"h":19.17,"l":19.16,"n":28,"o":19.16,"t":"2026-10-07T20:00:00Z","v":244242,"vw":19.16001},{"c":19,"h":19.2,"l":18.75,"n":62,"o":19.2,"t":"2026-10-08T08:00:00Z","v":3147,"vw":18.996366},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-08T08:30:00Z","v":1055,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-08T08:45:00Z","v":100,"vw":19.03},{"c":19.16,"h":19.16,"l":19.16,"n":9,"o":19.16,"t":"2026-10-08T09:00:00Z","v":787,"vw":19.16},{"c":19.03,"h":19.03,"l":19,"n":15,"o":19.01,"t":"2026-10-08T09:15:00Z","v":1069,"vw":19.017672},{"c":19.1,"h":19.1,"l":19.1,"n":6,"o":19.1,"t":"2026-10-08T09:45:00Z","v":105,"vw":19.1},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-08T11:00:00Z","v":100,"vw":19.06},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-10-08T13:00:00Z","v":103,"vw":19.15},{"c":18.715,"h":19.04,"l":18.6,"n":336,"o":19.02,"t":"2026-10-08T13:30:00Z","v":49811,"vw":18.857444},{"c":18.61,"h":18.74,"l":18.61,"n":374,"o":18.685,"t":"2026-10-08T13:45:00Z","v":20626,"vw":18.674293},{"c":18.6,"h":18.65,"l":18.49,"n":659,"o":18.59,"t":"2026-10-08T14:00:00Z","v":39333,"vw":18.562085},{"c":18.47,"h":18.605,"l":18.45,"n":589,"o":18.595,"t":"2026-10-08T14:15:00Z","v":23760,"vw":18.505691},{"c":18.41,"h":18.52,"l":18.405,"n":729,"o":18.44,"t":"2026-10-08T14:30:00Z","v":34095,"vw":18.467419},{"c":18.38,"h":18.455,"l":18.36,"n":533,"o":18.4,"t":"2026-10-08T14:45:00Z","v":25472,"vw":18.410852},{"c":18.53,"h":18.545,"l":18.365,"n":803,"o":18.38,"t":"2026-10-08T15:00:00Z","v":70917,"vw":18.431137},{"c":18.395,"h":18.58,"l":18.39,"n":908,"o":18.55,"t":"2026-10-08T15:15:00Z","v":43398,"vw":18.506834},{"c":18.4,"h":18.43,"l":18.35,"n":688,"o":18.4,"t":"2026-10-08T15:30:00Z","v":34803,"vw":18.38713},{"c":18.38,"h":18.43,"l":18.35,"n":442,"o":18.41,"t":"2026-10-08T15:45:00Z","v":24029,"vw":18.378821},{"c":18.36,"h":18.39,"l":18.3,"n":594,"o":18.38,"t":"2026-10-08T16:00:00Z","v":29951,"vw":18.346},{"c":18.38,"h":18.46,"l":18.345,"n":727,"o":18.36,"t":"2026-10-08T16:15:00Z","v":38038,"vw":18.400947},{"c":18.34,"h":18.37,"l":18.33,"n":494,"o":18.37,"t":"2026-10-08T16:30:00Z","v":23223,"vw":18.349897},{"c":18.515,"h":18.54,"l":18.3,"n":828,"o":18.3301,"t":"2026-10-08T16:45:00Z","v":38674,"vw":18.377014},{"c":18.51,"h":18.6,"l":18.48,"n":806,"o":18.51,"t":"2026-10-08T17:00:00Z","v":53860,"vw":18.552499},{"c":18.585,"h":18.65,"l":18.49,"n":656,"o":18.52,"t":"2026-10-08T17:15:00Z","v":35864,"vw":18.580088},{"c":18.615,"h":18.67,"l":18.58,"n":611,"o":18.6,"t":"2026-10-08T17:30:00Z","v":30656,"vw":18.628513},{"c":18.605,"h":18.64,"l":18.53,"n":517,"o":18.615,"t":"2026-10-08T17:45:00Z","v":33741,"vw":18.593161},{"c":18.685,"h":18.72,"l":18.58,"n":692,"o":18.61,"t":"2026-10-08T18:00:00Z","v":29776,"vw":18.630669},{"c":18.68,"h":18.7,"l":18.575,"n":659,"o":18.69,"t":"2026-10-08T18:15:00Z","v":39269,"vw":18.640239},{"c":18.655,"h":18.7,"l":18.63,"n":553,"o":18.675,"t":"2026-10-08T18:30:00Z","v":22220,"vw":18.665433},{"c":18.57,"h":18.665,"l":18.555,"n":448,"o":18.6586,"t":"2026-10-08T18:45:00Z","v":21195,"vw":18.605536},{"c":18.63,"h":18.63,"l":18.51,"n":670,"o":18.57,"t":"2026-10-08T19:00:00Z","v":30790,"vw":18.562102},{"c":18.615,"h":18.65,"l":18.5925,"n":892,"o":18.625,"t":"2026-10-08T19:15:00Z","v":48027,"vw":18.616614},{"c":18.745,"h":18.76,"l":18.565,"n":1691,"o":18.62,"t":"2026-10-08T19:30:00Z","v":128880,"vw":18.664304},{"c":18.66,"h":18.79,"l":18.58,"n":2849,"o":18.73,"t":"2026-10-08T19:45:00Z","v":193580,"vw":18.67913},{"c":18.75,"h":18.75,"l":18.67,"n":36,"o":18.67,"t":"2026-10-08T20:00:00Z","v":791763,"vw":18.670019},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-08T20:15:00Z","v":397056,"vw":18.67},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-09T08:00:00Z","v":101,"vw":18.85},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-09T11:00:00Z","v":103,"vw":18.65},{"c":18.76,"h":18.76,"l":18.76,"n":41,"o":18.76,"t":"2026-10-09T11:15:00Z","v":771,"vw":18.76},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-09T12:15:00Z","v":165,"vw":18.68},{"c":18.5,"h":18.5,"l":18.5,"n":6,"o":18.5,"t":"2026-10-09T13:15:00Z","v":253,"vw":18.5},{"c":18.85,"h":18.85,"l":18.46,"n":415,"o":18.48,"t":"2026-10-09T13:30:00Z","v":71267,"vw":18.718295},{"c":19.05,"h":19.05,"l":18.8,"n":419,"o":18.85,"t":"2026-10-09T13:45:00Z","v":26753,"vw":18.882867},{"c":19.105,"h":19.24,"l":19.085,"n":664,"o":19.115,"t":"2026-10-09T14:00:00Z","v":43276,"vw":19.161155},{"c":19.08,"h":19.15,"l":19.01,"n":460,"o":19.13,"t":"2026-10-09T14:15:00Z","v":25073,"vw":19.076812},{"c":18.855,"h":19.09,"l":18.85,"n":641,"o":19.05,"t":"2026-10-09T14:30:00Z","v":22708,"vw":18.988932},{"c":18.96,"h":18.96,"l":18.72,"n":557,"o":18.845,"t":"2026-10-09T14:45:00Z","v":28456,"vw":18.805296},{"c":18.97,"h":18.99,"l":18.94,"n":459,"o":18.95,"t":"2026-10-09T15:00:00Z","v":13339,"vw":18.967581},{"c":19.05,"h":19.05,"l":18.98,"n":497,"o":18.98,"t":"2026-10-09T15:15:00Z","v":16326,"vw":19.017306},{"c":19.15,"h":19.175,"l":19.06,"n":504,"o":19.06,"t":"2026-10-09T15:30:00Z","v":31436,"vw":19.134219},{"c":19.16,"h":19.18,"l":19.095,"n":373,"o":19.15,"t":"2026-10-09T15:45:00Z","v":12337,"vw":19.15834},{"c":19.16,"h":19.165,"l":19.105,"n":535,"o":19.13,"t":"2026-10-09T16:00:00Z","v":18667,"vw":19.129989},{"c":19.26,"h":19.28,"l":19.14,"n":474,"o":19.15,"t":"2026-10-09T16:15:00Z","v":18117,"vw":19.201804},{"c":19.235,"h":19.32,"l":19.21,"n":523,"o":19.27,"t":"2026-10-09T16:30:00Z","v":23662,"vw":19.266253},{"c":19.32,"h":19.32,"l":19.23,"n":653,"o":19.23,"t":"2026-10-09T16:45:00Z","v":31981,"vw":19.285563},{"c":19.305,"h":19.32,"l":19.28,"n":668,"o":19.31,"t":"2026-10-09T17:00:00Z","v":25317,"vw":19.300263},{"c":19.26,"h":19.31,"l":19.26,"n":522,"o":19.305,"t":"2026-10-09T17:15:00Z","v":19055,"vw":19.285174},{"c":19.3,"h":19.34,"l":19.255,"n":450,"o":19.255,"t":"2026-10-09T17:30:00Z","v":15311,"vw":19.289851},{"c":19.25,"h":19.3,"l":19.22,"n":493,"o":19.295,"t":"2026-10-09T17:45:00Z","v":18301,"vw":19.255294},{"c":19.185,"h":19.26,"l":19.185,"n":448,"o":19.26,"t":"2026-10-09T18:00:00Z","v":18642,"vw":19.22698},{"c":19.41,"h":19.42,"l":19.2,"n":510,"o":19.2,"t":"2026-10-09T18:15:00Z","v":31301,"vw":19.318804},{"c":19.415,"h":19.455,"l":19.4,"n":496,"o":19.4,"t":"2026-10-09T18:30:00Z","v":35245,"vw":19.416583},{"c":19.365,"h":19.455,"l":19.35,"n":1073,"o":19.42,"t":"2026-10-09T18:45:00Z","v":81482,"vw":19.410567},{"c":19.305,"h":19.37,"l":19.305,"n":473,"o":19.36,"t":"2026-10-09T19:00:00Z","v":22032,"vw":19.348166},{"c":19.35,"h":19.42,"l":19.315,"n":947,"o":19.32,"t":"2026-10-09T19:15:00Z","v":49362,"vw":19.378824},{"c":19.47,"h":19.485,"l":19.335,"n":1175,"o":19.345,"t":"2026-10-09T19:30:00Z","v":67796,"vw":19.417501},{"c":19.455,"h":19.525,"l":19.35,"n":3373,"o":19.47,"t":"2026-10-09T19:45:00Z","v":256623,"vw":19.444914},{"c":19.45,"h":19.45,"l":19.45,"n":42,"o":19.45,"t":"2026-10-09T20:00:00Z","v":295152,"vw":19.45},{"c":19.51,"h":19.51,"l":19.51,"n":9,"o":19.51,"t":"2026-10-12T08:15:00Z","v":1051,"vw":19.51},{"c":19.45,"h":19.45,"l":19.4,"n":11,"o":19.4,"t":"2026-10-12T08:30:00Z","v":500,"vw":19.410183},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-12T08:45:00Z","v":101,"vw":19.43},{"c":19.49,"h":19.49,"l":19.49,"n":7,"o":19.49,"t":"2026-10-12T09:30:00Z","v":294,"vw":19.49},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-12T09:45:00Z","v":104,"vw":19.25},{"c":19.35,"h":19.35,"l":19.35,"n":5,"o":19.35,"t":"2026-10-12T12:00:00Z","v":104,"vw":19.35},{"c":19.4,"h":19.4,"l":19.4,"n":7,"o":19.4,"t":"2026-10-12T12:15:00Z","v":259,"vw":19.4},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-12T13:15:00Z","v":100,"vw":19.32},{"c":19.58,"h":19.62,"l":19.19,"n":237,"o":19.325,"t":"2026-10-12T13:30:00Z","v":37991,"vw":19.440967},{"c":19.24,"h":19.58,"l":19.215,"n":418,"o":19.58,"t":"2026-10-12T13:45:00Z","v":27522,"vw":19.396912},{"c":19.401,"h":19.401,"l":19.2,"n":494,"o":19.26,"t":"2026-10-12T14:00:00Z","v":36153,"vw":19.311331},{"c":19.3,"h":19.41,"l":19.285,"n":409,"o":19.395,"t":"2026-10-12T14:15:00Z","v":27046,"vw":19.352182},{"c":19.08,"h":19.29,"l":19.08,"n":727,"o":19.28,"t":"2026-10-12T14:30:00Z","v":45545,"vw":19.156411},{"c":19.24,"h":19.25,"l":19.085,"n":460,"o":19.085,"t":"2026-10-12T14:45:00Z","v":23085,"vw":19.168978},{"c":19.2,"h":19.27,"l":19.16,"n":702,"o":19.23,"t":"2026-10-12T15:00:00Z","v":55156,"vw":19.234259},{"c":19.19,"h":19.23,"l":19.14,"n":568,"o":19.2,"t":"2026-10-12T15:15:00Z","v":38329,"vw":19.191857},{"c":19.045,"h":19.2,"l":19.045,"n":391,"o":19.16,"t":"2026-10-12T15:30:00Z","v":15485,"vw":19.130697},{"c":19.068,"h":19.13,"l":19.04,"n":484,"o":19.04,"t":"2026-10-12T15:45:00Z","v":17642,"vw":19.084902},{"c":19.045,"h":19.075,"l":19.02,"n":322,"o":19.06,"t":"2026-10-12T16:00:00Z","v":13134,"vw":19.049096},{"c":19.14,"h":19.17,"l":19.02,"n":596,"o":19.04,"t":"2026-10-12T16:15:00Z","v":34669,"vw":19.086072},{"c":19.09,"h":19.1501,"l":19.065,"n":501,"o":19.14,"t":"2026-10-12T16:30:00Z","v":27663,"vw":19.103384},{"c":19.07,"h":19.09,"l":19.04,"n":392,"o":19.09,"t":"2026-10-12T16:45:00Z","v":16026,"vw":19.06497},{"c":19.01,"h":19.09,"l":18.97,"n":845,"o":19.07,"t":"2026-10-12T17:00:00Z","v":58425,"vw":19.027817},{"c":19.02,"h":19.05,"l":18.9801,"n":661,"o":19.02,"t":"2026-10-12T17:15:00Z","v":44829,"vw":19.013736},{"c":19.05,"h":19.09,"l":19,"n":461,"o":19.01,"t":"2026-10-12T17:30:00Z","v":34433,"vw":19.060281},{"c":19.02,"h":19.055,"l":18.99,"n":482,"o":19.05,"t":"2026-10-12T17:45:00Z","v":23713,"vw":19.023142},{"c":19.055,"h":19.08,"l":19.03,"n":481,"o":19.04,"t":"2026-10-12T18:00:00Z","v":20804,"vw":19.051989},{"c":19.02,"h":19.06,"l":19,"n":386,"o":19.055,"t":"2026-10-12T18:15:00Z","v":18118,"vw":19.02865},{"c":18.99,"h":19.03,"l":18.99,"n":355,"o":19.025,"t":"2026-10-12T18:30:00Z","v":22107,"vw":19.002748},{"c":19,"h":19.01,"l":18.96,"n":511,"o":18.995,"t":"2026-10-12T18:45:00Z","v":29442,"vw":18.991995},{"c":18.94,"h":19,"l":18.9,"n":509,"o":19,"t":"2026-10-12T19:00:00Z","v":19980,"vw":18.949134},{"c":18.96,"h":18.975,"l":18.915,"n":653,"o":18.93,"t":"2026-10-12T19:15:00Z","v":41354,"vw":18.931551},{"c":18.945,"h":18.98,"l":18.935,"n":998,"o":18.96,"t":"2026-10-12T19:30:00Z","v":42968,"vw":18.960931},{"c":18.96,"h":19.025,"l":18.93,"n":2593,"o":18.945,"t":"2026-10-12T19:45:00Z","v":202985,"vw":18.967839},{"c":18.95,"h":18.95,"l":18.95,"n":40,"o":18.95,"t":"2026-10-12T20:00:00Z","v":242220,"vw":18.95},{"c":18.93,"h":18.93,"l":18.75,"n":33,"o":18.75,"t":"2026-10-13T08:00:00Z","v":1603,"vw":18.84},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-13T08:30:00Z","v":101,"vw":19},{"c":19,"h":19.11,"l":19,"n":28,"o":19.11,"t":"2026-10-13T11:30:00Z","v":503,"vw":19.040867},{"c":18.72,"h":18.76,"l":18.72,"n":2,"o":18.76,"t":"2026-10-13T13:15:00Z","v":441,"vw":18.72907},{"c":18.635,"h":19.195,"l":18.555,"n":470,"o":18.82,"t":"2026-10-13T13:30:00Z","v":33358,"vw":18.734269},{"c":18.436,"h":18.63,"l":18.33,"n":981,"o":18.62,"t":"2026-10-13T13:45:00Z","v":60102,"vw":18.464611},{"c":18.5,"h":18.6,"l":18.43,"n":937,"o":18.44,"t":"2026-10-13T14:00:00Z","v":51937,"vw":18.525161},{"c":18.37,"h":18.595,"l":18.365,"n":776,"o":18.51,"t":"2026-10-13T14:15:00Z","v":137754,"vw":18.518575},{"c":18.455,"h":18.495,"l":18.36,"n":757,"o":18.36,"t":"2026-10-13T14:30:00Z","v":44549,"vw":18.442834},{"c":18.35,"h":18.48,"l":18.35,"n":416,"o":18.455,"t":"2026-10-13T14:45:00Z","v":15576,"vw":18.405424},{"c":18.3,"h":18.34,"l":18.26,"n":542,"o":18.335,"t":"2026-10-13T15:00:00Z","v":23360,"vw":18.300253},{"c":18.27,"h":18.32,"l":18.232,"n":540,"o":18.3,"t":"2026-10-13T15:15:00Z","v":24800,"vw":18.273204},{"c":18.27,"h":18.285,"l":18.2,"n":826,"o":18.25,"t":"2026-10-13T15:30:00Z","v":50635,"vw":18.243627},{"c":18.33,"h":18.34,"l":18.27,"n":546,"o":18.27,"t":"2026-10-13T15:45:00Z","v":22860,"vw":18.303883},{"c":18.265,"h":18.35,"l":18.24,"n":447,"o":18.33,"t":"2026-10-13T16:00:00Z","v":16539,"vw":18.274059},{"c":18.27,"h":18.28,"l":18.2,"n":413,"o":18.245,"t":"2026-10-13T16:15:00Z","v":18843,"vw":18.230307},{"c":18.39,"h":18.41,"l":18.27,"n":653,"o":18.275,"t":"2026-10-13T16:30:00Z","v":47587,"vw":18.355082},{"c":18.345,"h":18.41,"l":18.34,"n":432,"o":18.39,"t":"2026-10-13T16:45:00Z","v":16751,"vw":18.380219},{"c":18.25,"h":18.43,"l":18.15,"n":1113,"o":18.345,"t":"2026-10-13T17:00:00Z","v":81647,"vw":18.259543},{"c":18.35,"h":18.37,"l":18.265,"n":574,"o":18.27,"t":"2026-10-13T17:15:00Z","v":23072,"vw":18.309632},{"c":18.37,"h":18.42,"l":18.355,"n":724,"o":18.36,"t":"2026-10-13T17:30:00Z","v":66853,"vw":18.381743},{"c":18.38,"h":18.42,"l":18.345,"n":626,"o":18.36,"t":"2026-10-13T17:45:00Z","v":26932,"vw":18.389173},{"c":18.4,"h":18.5,"l":18.39,"n":846,"o":18.39,"t":"2026-10-13T18:00:00Z","v":42638,"vw":18.455559},{"c":18.46,"h":18.485,"l":18.4,"n":1004,"o":18.4,"t":"2026-10-13T18:15:00Z","v":58970,"vw":18.441935},{"c":18.43,"h":18.46,"l":18.39,"n":724,"o":18.46,"t":"2026-10-13T18:30:00Z","v":31967,"vw":18.43153},{"c":18.32,"h":18.45,"l":18.315,"n":863,"o":18.43,"t":"2026-10-13T18:45:00Z","v":46696,"vw":18.37188},{"c":18.36,"h":18.4,"l":18.32,"n":871,"o":18.32,"t":"2026-10-13T19:00:00Z","v":53812,"vw":18.371377},{"c":18.415,"h":18.42,"l":18.325,"n":804,"o":18.35,"t":"2026-10-13T19:15:00Z","v":35525,"vw":18.349938},{"c":18.47,"h":18.5,"l":18.35,"n":1232,"o":18.415,"t":"2026-10-13T19:30:00Z","v":70161,"vw":18.433305},{"c":18.4,"h":18.48,"l":18.34,"n":3636,"o":18.47,"t":"2026-10-13T19:45:00Z","v":246699,"vw":18.405329},{"c":18.39,"h":18.49,"l":18.39,"n":72,"o":18.4,"t":"2026-10-13T20:00:00Z","v":352956,"vw":18.400266},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-13T20:15:00Z","v":220368,"vw":18.4},{"c":18.61,"h":18.61,"l":18.41,"n":23,"o":18.41,"t":"2026-10-14T08:00:00Z","v":2542,"vw":18.498183},{"c":18.47,"h":18.47,"l":18.47,"n":8,"o":18.47,"t":"2026-10-14T08:15:00Z","v":211,"vw":18.47},{"c":18.61,"h":18.61,"l":18.61,"n":6,"o":18.61,"t":"2026-10-14T10:45:00Z","v":903,"vw":18.61},{"c":18.5,"h":18.5,"l":18.5,"n":9,"o":18.5,"t":"2026-10-14T11:00:00Z","v":208,"vw":18.5},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-10-14T11:45:00Z","v":325,"vw":18.56},{"c":18.46,"h":18.59,"l":18.46,"n":4,"o":18.59,"t":"2026-10-14T12:30:00Z","v":1911,"vw":18.473684},{"c":18.41,"h":18.41,"l":18.41,"n":4,"o":18.41,"t":"2026-10-14T12:45:00Z","v":192,"vw":18.41},{"c":18.28,"h":18.3193,"l":18.06,"n":792,"o":18.3,"t":"2026-10-14T13:30:00Z","v":74933,"vw":18.232037},{"c":18.225,"h":18.3566,"l":18.13,"n":710,"o":18.28,"t":"2026-10-14T13:45:00Z","v":48592,"vw":18.248282},{"c":18.105,"h":18.325,"l":18.105,"n":742,"o":18.225,"t":"2026-10-14T14:00:00Z","v":59061,"vw":18.262627},{"c":18.06,"h":18.24,"l":18.01,"n":806,"o":18.11,"t":"2026-10-14T14:15:00Z","v":59690,"vw":18.082316},{"c":18.045,"h":18.08,"l":17.885,"n":1454,"o":18.05,"t":"2026-10-14T14:30:00Z","v":133941,"vw":17.98861},{"c":17.92,"h":18.075,"l":17.92,"n":1027,"o":18.05,"t":"2026-10-14T14:45:00Z","v":49923,"vw":17.984143},{"c":17.88,"h":17.93,"l":17.8,"n":1140,"o":17.91,"t":"2026-10-14T15:00:00Z","v":44984,"vw":17.882814},{"c":17.81,"h":17.9,"l":17.79,"n":1244,"o":17.8999,"t":"2026-10-14T15:15:00Z","v":63658,"vw":17.860596},{"c":17.965,"h":18.005,"l":17.81,"n":1162,"o":17.81,"t":"2026-10-14T15:30:00Z","v":132673,"vw":17.853208},{"c":17.72,"h":17.97,"l":17.715,"n":1133,"o":17.96,"t":"2026-10-14T15:45:00Z","v":80729,"vw":17.867589},{"c":17.56,"h":17.76,"l":17.54,"n":1017,"o":17.73,"t":"2026-10-14T16:00:00Z","v":38118,"vw":17.671521},{"c":17.64,"h":17.7,"l":17.53,"n":1639,"o":17.57,"t":"2026-10-14T16:15:00Z","v":219293,"vw":17.581643},{"c":17.61,"h":17.655,"l":17.58,"n":805,"o":17.6301,"t":"2026-10-14T16:30:00Z","v":47251,"vw":17.617179},{"c":17.59,"h":17.65,"l":17.56,"n":931,"o":17.61,"t":"2026-10-14T16:45:00Z","v":41757,"vw":17.599664},{"c":17.71,"h":17.74,"l":17.57,"n":1101,"o":17.59,"t":"2026-10-14T17:00:00Z","v":66675,"vw":17.652431},{"c":17.76,"h":17.77,"l":17.69,"n":707,"o":17.69,"t":"2026-10-14T17:15:00Z","v":49162,"vw":17.734526},{"c":17.795,"h":17.81,"l":17.72,"n":1010,"o":17.74,"t":"2026-10-14T17:30:00Z","v":68962,"vw":17.762927},{"c":17.805,"h":17.82,"l":17.765,"n":633,"o":17.8,"t":"2026-10-14T17:45:00Z","v":52156,"vw":17.800503},{"c":17.79,"h":17.825,"l":17.71,"n":965,"o":17.8,"t":"2026-10-14T18:00:00Z","v":62353,"vw":17.783282},{"c":17.79,"h":17.85,"l":17.75,"n":602,"o":17.805,"t":"2026-10-14T18:15:00Z","v":34957,"vw":17.793121},{"c":17.755,"h":17.81,"l":17.755,"n":663,"o":17.77,"t":"2026-10-14T18:30:00Z","v":46426,"vw":17.788517},{"c":17.78,"h":17.8,"l":17.75,"n":672,"o":17.76,"t":"2026-10-14T18:45:00Z","v":42007,"vw":17.769822},{"c":17.675,"h":17.77,"l":17.65,"n":838,"o":17.77,"t":"2026-10-14T19:00:00Z","v":59159,"vw":17.697328},{"c":17.7,"h":17.73,"l":17.625,"n":1234,"o":17.67,"t":"2026-10-14T19:15:00Z","v":88513,"vw":17.675236},{"c":17.81,"h":17.82,"l":17.63,"n":1488,"o":17.7,"t":"2026-10-14T19:30:00Z","v":177976,"vw":17.699665},{"c":17.86,"h":17.93,"l":17.8,"n":4858,"o":17.83,"t":"2026-10-14T19:45:00Z","v":546991,"vw":17.85891},{"c":17.79,"h":17.9,"l":17.79,"n":45,"o":17.87,"t":"2026-10-14T20:00:00Z","v":295744,"vw":17.870152},{"c":17.81,"h":18.02,"l":17.75,"n":95,"o":17.81,"t":"2026-10-15T08:00:00Z","v":4887,"vw":17.957541},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-15T08:30:00Z","v":100,"vw":18.05},{"c":17.9,"h":17.9,"l":17.9,"n":10,"o":17.9,"t":"2026-10-15T08:45:00Z","v":137,"vw":17.9},{"c":17.89,"h":17.89,"l":17.89,"n":4,"o":17.89,"t":"2026-10-15T09:00:00Z","v":819,"vw":17.89},{"c":17.9,"h":18.05,"l":17.9,"n":19,"o":18.05,"t":"2026-10-15T11:00:00Z","v":1132,"vw":17.962885},{"c":17.94,"h":17.94,"l":17.94,"n":5,"o":17.94,"t":"2026-10-15T11:15:00Z","v":135,"vw":17.94},{"c":18,"h":18,"l":18,"n":8,"o":18,"t":"2026-10-15T12:00:00Z","v":302,"vw":18},{"c":17.95,"h":17.95,"l":17.95,"n":4,"o":17.95,"t":"2026-10-15T12:30:00Z","v":103,"vw":17.95},{"c":18.11,"h":18.11,"l":17.9,"n":23,"o":17.9,"t":"2026-10-15T12:45:00Z","v":827,"vw":18.008551},{"c":18.16,"h":18.16,"l":17.9,"n":29,"o":17.94,"t":"2026-10-15T13:00:00Z","v":3682,"vw":18.026431},{"c":18.01,"h":18.01,"l":18.01,"n":7,"o":18.01,"t":"2026-10-15T13:15:00Z","v":890,"vw":18.01},{"c":18.27,"h":18.27,"l":18.005,"n":406,"o":18.04,"t":"2026-10-15T13:30:00Z","v":36006,"vw":18.061641},{"c":18.296,"h":18.296,"l":18.11,"n":1025,"o":18.241,"t":"2026-10-15T13:45:00Z","v":70010,"vw":18.199187},{"c":18.33,"h":18.435,"l":18.21,"n":1073,"o":18.3,"t":"2026-10-15T14:00:00Z","v":57895,"vw":18.328994},{"c":18.2,"h":18.385,"l":18.145,"n":915,"o":18.32,"t":"2026-10-15T14:15:00Z","v":52190,"vw":18.292063},{"c":18.42,"h":18.42,"l":18.13,"n":1007,"o":18.19,"t":"2026-10-15T14:30:00Z","v":50107,"vw":18.240681},{"c":18.305,"h":18.42,"l":18.3,"n":556,"o":18.415,"t":"2026-10-15T14:45:00Z","v":33604,"vw":18.340438},{"c":18.41,"h":18.44,"l":18.26,"n":829,"o":18.3,"t":"2026-10-15T15:00:00Z","v":48141,"vw":18.364034},{"c":18.45,"h":18.47,"l":18.4,"n":498,"o":18.425,"t":"2026-10-15T15:15:00Z","v":23004,"vw":18.441482},{"c":18.35,"h":18.46,"l":18.35,"n":572,"o":18.45,"t":"2026-10-15T15:30:00Z","v":26072,"vw":18.42533},{"c":18.36,"h":18.41,"l":18.34793,"n":485,"o":18.36,"t":"2026-10-15T15:45:00Z","v":27951,"vw":18.382663},{"c":18.3,"h":18.41,"l":18.275,"n":656,"o":18.35,"t":"2026-10-15T16:00:00Z","v":37971,"vw":18.348776},{"c":18.28,"h":18.3,"l":18.21,"n":416,"o":18.3,"t":"2026-10-15T16:15:00Z","v":28765,"vw":18.261028},{"c":18.36,"h":18.37,"l":18.25,"n":775,"o":18.28,"t":"2026-10-15T16:30:00Z","v":82987,"vw":18.302292},{"c":18.35,"h":18.38,"l":18.3,"n":536,"o":18.355,"t":"2026-10-15T16:45:00Z","v":37035,"vw":18.343187},{"c":18.31,"h":18.36,"l":18.31,"n":438,"o":18.34,"t":"2026-10-15T17:00:00Z","v":24597,"vw":18.331859},{"c":18.34,"h":18.41,"l":18.31,"n":278,"o":18.31,"t":"2026-10-15T17:15:00Z","v":14096,"vw":18.363003},{"c":18.4,"h":18.42,"l":18.345,"n":383,"o":18.345,"t":"2026-10-15T17:30:00Z","v":22809,"vw":18.393806},{"c":18.42,"h":18.45,"l":18.4,"n":526,"o":18.4,"t":"2026-10-15T17:45:00Z","v":31639,"vw":18.42972},{"c":18.35,"h":18.42,"l":18.35,"n":536,"o":18.42,"t":"2026-10-15T18:00:00Z","v":29754,"vw":18.382965},{"c":18.33,"h":18.395,"l":18.32,"n":378,"o":18.35,"t":"2026-10-15T18:15:00Z","v":21847,"vw":18.364996},{"c":18.32,"h":18.4,"l":18.32,"n":1480,"o":18.34,"t":"2026-10-15T18:30:00Z","v":137090,"vw":18.363729},{"c":18.455,"h":18.515,"l":18.31,"n":912,"o":18.32,"t":"2026-10-15T18:45:00Z","v":61584,"vw":18.431535},{"c":18.49,"h":18.53,"l":18.46,"n":660,"o":18.46,"t":"2026-10-15T19:00:00Z","v":41240,"vw":18.493962},{"c":18.36,"h":18.51,"l":18.35,"n":677,"o":18.5,"t":"2026-10-15T19:15:00Z","v":34354,"vw":18.430636},{"c":18.5,"h":18.5,"l":18.35,"n":1249,"o":18.35,"t":"2026-10-15T19:30:00Z","v":73884,"vw":18.410878},{"c":18.33,"h":18.5,"l":18.32,"n":2753,"o":18.5,"t":"2026-10-15T19:45:00Z","v":173776,"vw":18.386643},{"c":18.34,"h":18.34,"l":18.33,"n":47,"o":18.33,"t":"2026-10-15T20:00:00Z","v":263991,"vw":18.339996},{"c":18.4,"h":18.41,"l":18.4,"n":2,"o":18.41,"t":"2026-10-15T21:00:00Z","v":200,"vw":18.405},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-16T08:00:00Z","v":102,"vw":18.75},{"c":18.51,"h":18.55,"l":18.51,"n":13,"o":18.55,"t":"2026-10-16T08:30:00Z","v":326,"vw":18.53},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-16T11:00:00Z","v":104,"vw":18.4},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-16T12:00:00Z","v":100,"vw":18.23},{"c":17.96,"h":18.37,"l":17.895,"n":472,"o":18.34,"t":"2026-10-16T13:30:00Z","v":48110,"vw":18.217088},{"c":17.81,"h":17.93,"l":17.68,"n":878,"o":17.93,"t":"2026-10-16T13:45:00Z","v":47131,"vw":17.774698},{"c":17.89,"h":17.92,"l":17.78,"n":779,"o":17.82,"t":"2026-10-16T14:00:00Z","v":34515,"vw":17.852643},{"c":17.86,"h":17.95,"l":17.79,"n":772,"o":17.865,"t":"2026-10-16T14:15:00Z","v":36187,"vw":17.886596},{"c":17.835,"h":17.86,"l":17.78,"n":766,"o":17.85,"t":"2026-10-16T14:30:00Z","v":37767,"vw":17.824331},{"c":17.82,"h":17.85,"l":17.78,"n":658,"o":17.82,"t":"2026-10-16T14:45:00Z","v":31458,"vw":17.818667},{"c":17.65,"h":17.825,"l":17.63,"n":813,"o":17.825,"t":"2026-10-16T15:00:00Z","v":41424,"vw":17.691291},{"c":17.55,"h":17.65,"l":17.49,"n":958,"o":17.65,"t":"2026-10-16T15:15:00Z","v":48574,"vw":17.558537},{"c":17.46,"h":17.65,"l":17.42,"n":1227,"o":17.55,"t":"2026-10-16T15:30:00Z","v":86615,"vw":17.505375},{"c":17.59,"h":17.59,"l":17.46,"n":1283,"o":17.46,"t":"2026-10-16T15:45:00Z","v":94261,"vw":17.522848},{"c":17.52,"h":17.6,"l":17.51,"n":1101,"o":17.59,"t":"2026-10-16T16:00:00Z","v":84776,"vw":17.551909},{"c":17.5,"h":17.57,"l":17.49,"n":900,"o":17.515,"t":"2026-10-16T16:15:00Z","v":70811,"vw":17.521903},{"c":17.525,"h":17.56,"l":17.5,"n":673,"o":17.5,"t":"2026-10-16T16:30:00Z","v":32870,"vw":17.531386},{"c":17.56,"h":17.58,"l":17.505,"n":771,"o":17.5251,"t":"2026-10-16T16:45:00Z","v":52733,"vw":17.536448},{"c":17.48,"h":17.57,"l":17.475,"n":687,"o":17.565,"t":"2026-10-16T17:00:00Z","v":34929,"vw":17.5202},{"c":17.44,"h":17.48,"l":17.4,"n":763,"o":17.48,"t":"2026-10-16T17:15:00Z","v":41893,"vw":17.446911},{"c":17.45,"h":17.53,"l":17.44,"n":840,"o":17.44,"t":"2026-10-16T17:30:00Z","v":45498,"vw":17.489396},{"c":17.415,"h":17.485,"l":17.39,"n":755,"o":17.46,"t":"2026-10-16T17:45:00Z","v":38835,"vw":17.443959},{"c":17.395,"h":17.46,"l":17.39,"n":882,"o":17.415,"t":"2026-10-16T18:00:00Z","v":47070,"vw":17.424355},{"c":17.47,"h":17.48,"l":17.37,"n":892,"o":17.395,"t":"2026-10-16T18:15:00Z","v":48761,"vw":17.419456},{"c":17.56,"h":17.6,"l":17.465,"n":982,"o":17.4734,"t":"2026-10-16T18:30:00Z","v":47394,"vw":17.529186},{"c":17.48,"h":17.56,"l":17.48,"n":678,"o":17.56,"t":"2026-10-16T18:45:00Z","v":27364,"vw":17.512429},{"c":17.595,"h":17.605,"l":17.455,"n":1509,"o":17.485,"t":"2026-10-16T19:00:00Z","v":97433,"vw":17.549212},{"c":17.635,"h":17.64,"l":17.53,"n":1610,"o":17.6,"t":"2026-10-16T19:15:00Z","v":209473,"vw":17.57288},{"c":17.665,"h":17.71,"l":17.595,"n":2440,"o":17.635,"t":"2026-10-16T19:30:00Z","v":145287,"vw":17.666338},{"c":17.61,"h":17.665,"l":17.555,"n":4726,"o":17.66,"t":"2026-10-16T19:45:00Z","v":384634,"vw":17.595386},{"c":17.53,"h":17.61,"l":17.53,"n":30,"o":17.61,"t":"2026-10-16T20:00:00Z","v":386000,"vw":17.609972},{"c":17.6,"h":17.6,"l":17.54,"n":8,"o":17.54,"t":"2026-10-16T20:30:00Z","v":1040,"vw":17.56087},{"c":18.05,"h":18.05,"l":18.05,"n":38,"o":18.05,"t":"2026-10-19T08:00:00Z","v":1851,"vw":18.05},{"c":17.8,"h":17.8,"l":17.8,"n":17,"o":17.8,"t":"2026-10-19T08:45:00Z","v":1150,"vw":17.8},{"c":17.73,"h":17.73,"l":17.73,"n":11,"o":17.73,"t":"2026-10-19T09:00:00Z","v":306,"vw":17.73},{"c":17.8,"h":17.84,"l":17.8,"n":17,"o":17.84,"t":"2026-10-19T10:30:00Z","v":516,"vw":17.82},{"c":17.8,"h":17.8,"l":17.8,"n":6,"o":17.8,"t":"2026-10-19T11:00:00Z","v":219,"vw":17.8},{"c":17.76,"h":17.76,"l":17.76,"n":8,"o":17.76,"t":"2026-10-19T11:30:00Z","v":160,"vw":17.76},{"c":17.34,"h":17.88,"l":17.34,"n":443,"o":17.61,"t":"2026-10-19T13:30:00Z","v":37855,"vw":17.623013},{"c":17.595,"h":17.595,"l":17.33,"n":796,"o":17.38,"t":"2026-10-19T13:45:00Z","v":33631,"vw":17.465543},{"c":17.75,"h":17.78,"l":17.595,"n":844,"o":17.595,"t":"2026-10-19T14:00:00Z","v":36470,"vw":17.706522},{"c":17.92,"h":17.93,"l":17.77,"n":1055,"o":17.77,"t":"2026-10-19T14:15:00Z","v":83599,"vw":17.833619},{"c":17.78,"h":17.91,"l":17.755,"n":903,"o":17.91,"t":"2026-10-19T14:30:00Z","v":55874,"vw":17.827825},{"c":17.82,"h":17.875,"l":17.78,"n":646,"o":17.78,"t":"2026-10-19T14:45:00Z","v":44442,"vw":17.824773},{"c":17.87,"h":17.93,"l":17.815,"n":772,"o":17.815,"t":"2026-10-19T15:00:00Z","v":52116,"vw":17.879318},{"c":17.862,"h":17.885,"l":17.83,"n":696,"o":17.875,"t":"2026-10-19T15:15:00Z","v":40917,"vw":17.863138},{"c":17.925,"h":17.96,"l":17.87,"n":861,"o":17.87,"t":"2026-10-19T15:30:00Z","v":72806,"vw":17.898944},{"c":17.962,"h":17.975,"l":17.915,"n":561,"o":17.925,"t":"2026-10-19T15:45:00Z","v":28775,"vw":17.941062},{"c":17.99,"h":18.005,"l":17.895,"n":984,"o":17.97,"t":"2026-10-19T16:00:00Z","v":67801,"vw":17.951169},{"c":18.04,"h":18.04,"l":17.985,"n":634,"o":17.995,"t":"2026-10-19T16:15:00Z","v":34864,"vw":18.013793},{"c":18.07,"h":18.125,"l":18.03,"n":676,"o":18.04,"t":"2026-10-19T16:30:00Z","v":33709,"vw":18.091673},{"c":18.05,"h":18.07,"l":18.04,"n":508,"o":18.06,"t":"2026-10-19T16:45:00Z","v":22950,"vw":18.054674},{"c":18.155,"h":18.185,"l":18.045,"n":720,"o":18.045,"t":"2026-10-19T17:00:00Z","v":58858,"vw":18.135809},{"c":18.23,"h":18.26,"l":18.16,"n":775,"o":18.16,"t":"2026-10-19T17:15:00Z","v":80315,"vw":18.218568},{"c":18.19,"h":18.3,"l":18.19,"n":791,"o":18.26,"t":"2026-10-19T17:30:00Z","v":51139,"vw":18.268022},{"c":18.23,"h":18.24,"l":18.17,"n":660,"o":18.19,"t":"2026-10-19T17:45:00Z","v":27148,"vw":18.198518},{"c":18.27,"h":18.27,"l":18.2,"n":834,"o":18.235,"t":"2026-10-19T18:00:00Z","v":38165,"vw":18.234944},{"c":18.235,"h":18.31,"l":18.23,"n":764,"o":18.27,"t":"2026-10-19T18:15:00Z","v":36920,"vw":18.262685},{"c":18.32,"h":18.32,"l":18.2,"n":1027,"o":18.24,"t":"2026-10-19T18:30:00Z","v":69365,"vw":18.255027},{"c":18.295,"h":18.36,"l":18.275,"n":814,"o":18.32,"t":"2026-10-19T18:45:00Z","v":44126,"vw":18.299504},{"c":18.325,"h":18.35,"l":18.295,"n":962,"o":18.295,"t":"2026-10-19T19:00:00Z","v":49794,"vw":18.32412},{"c":18.27,"h":18.34,"l":18.2,"n":1335,"o":18.325,"t":"2026-10-19T19:15:00Z","v":111641,"vw":18.268748},{"c":18.08,"h":18.315,"l":18.06,"n":2022,"o":18.265,"t":"2026-10-19T19:30:00Z","v":181437,"vw":18.157656},{"c":18.04,"h":18.08,"l":17.95,"n":5770,"o":18.08,"t":"2026-10-19T19:45:00Z","v":821632,"vw":17.9982},{"c":17.92,"h":18.04,"l":17.79,"n":41,"o":18.04,"t":"2026-10-19T20:00:00Z","v":457231,"vw":18.039251},{"c":17.95,"h":17.95,"l":17.83,"n":4,"o":17.83,"t":"2026-10-19T21:30:00Z","v":456,"vw":17.8675},{"c":17.65,"h":17.65,"l":17.65,"n":5,"o":17.65,"t":"2026-10-20T08:00:00Z","v":168,"vw":17.65},{"c":18.05,"h":18.05,"l":18.05,"n":22,"o":18.05,"t":"2026-10-20T08:15:00Z","v":1155,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":14,"o":18.05,"t":"2026-10-20T08:45:00Z","v":286,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":25,"o":18.05,"t":"2026-10-20T09:15:00Z","v":134,"vw":18.05},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-20T09:30:00Z","v":103,"vw":18},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-10-20T09:45:00Z","v":109,"vw":18},{"c":18.05,"h":18.05,"l":18.05,"n":5,"o":18.05,"t":"2026-10-20T11:30:00Z","v":532,"vw":18.05},{"c":18,"h":18,"l":17.85,"n":13,"o":17.85,"t":"2026-10-20T12:00:00Z","v":211,"vw":17.925},{"c":18.01,"h":18.01,"l":17.98,"n":10,"o":18,"t":"2026-10-20T12:15:00Z","v":865,"vw":17.989697},{"c":18.05,"h":18.05,"l":18.05,"n":4,"o":18.05,"t":"2026-10-20T13:15:00Z","v":103,"vw":18.05},{"c":18.18,"h":18.19,"l":17.945,"n":261,"o":18.06,"t":"2026-10-20T13:30:00Z","v":20525,"vw":18.088535},{"c":18.4,"h":18.44,"l":18.15,"n":497,"o":18.18,"t":"2026-10-20T13:45:00Z","v":33511,"vw":18.288217},{"c":18.59,"h":18.695,"l":18.33,"n":721,"o":18.38,"t":"2026-10-20T14:00:00Z","v":51622,"vw":18.519953},{"c":18.69,"h":18.74,"l":18.62,"n":943,"o":18.63,"t":"2026-10-20T14:15:00Z","v":77521,"vw":18.656764},{"c":18.845,"h":18.8625,"l":18.665,"n":724,"o":18.69,"t":"2026-10-20T14:30:00Z","v":59494,"vw":18.762291},{"c":19.22,"h":19.24,"l":18.855,"n":1093,"o":18.88,"t":"2026-10-20T14:45:00Z","v":117099,"vw":19.09431},{"c":19.01,"h":19.29,"l":18.9903,"n":1347,"o":19.23,"t":"2026-10-20T15:00:00Z","v":164488,"vw":19.179169},{"c":19.12,"h":19.155,"l":18.97,"n":971,"o":19.02,"t":"2026-10-20T15:15:00Z","v":50050,"vw":19.06341},{"c":19.055,"h":19.115,"l":18.98,"n":590,"o":19.09,"t":"2026-10-20T15:30:00Z","v":40062,"vw":19.033994},{"c":18.975,"h":19.04,"l":18.96,"n":557,"o":19.03,"t":"2026-10-20T15:45:00Z","v":26870,"vw":18.994567},{"c":18.83,"h":18.975,"l":18.81,"n":563,"o":18.975,"t":"2026-10-20T16:00:00Z","v":23901,"vw":18.867313},{"c":19,"h":19,"l":18.82,"n":628,"o":18.87,"t":"2026-10-20T16:15:00Z","v":30915,"vw":18.907249},{"c":18.94,"h":19.01,"l":18.93,"n":553,"o":19,"t":"2026-10-20T16:30:00Z","v":22015,"vw":18.973914},{"c":18.89,"h":18.96,"l":18.875,"n":327,"o":18.95,"t":"2026-10-20T16:45:00Z","v":14886,"vw":18.915213},{"c":18.88,"h":18.91,"l":18.83,"n":492,"o":18.89,"t":"2026-10-20T17:00:00Z","v":17980,"vw":18.881884},{"c":18.94,"h":18.95,"l":18.89,"n":366,"o":18.89,"t":"2026-10-20T17:15:00Z","v":16113,"vw":18.936941},{"c":18.95,"h":18.97,"l":18.935,"n":482,"o":18.94,"t":"2026-10-20T17:30:00Z","v":27340,"vw":18.947279},{"c":19.115,"h":19.12,"l":18.86,"n":1429,"o":18.945,"t":"2026-10-20T17:45:00Z","v":137272,"vw":18.929429},{"c":19.14,"h":19.35,"l":19.12,"n":1321,"o":19.12,"t":"2026-10-20T18:00:00Z","v":138055,"vw":19.250613},{"c":19.07,"h":19.17,"l":19.05,"n":503,"o":19.16,"t":"2026-10-20T18:15:00Z","v":23815,"vw":19.124926},{"c":19.05,"h":19.1,"l":19.02,"n":509,"o":19.065,"t":"2026-10-20T18:30:00Z","v":26880,"vw":19.05899},{"c":19.08,"h":19.15,"l":19.055,"n":811,"o":19.06,"t":"2026-10-20T18:45:00Z","v":37349,"vw":19.113548},{"c":19.1,"h":19.16,"l":19.075,"n":701,"o":19.075,"t":"2026-10-20T19:00:00Z","v":32318,"vw":19.123075},{"c":19.085,"h":19.1,"l":19.02,"n":980,"o":19.1,"t":"2026-10-20T19:15:00Z","v":40433,"vw":19.065051},{"c":19.08,"h":19.18,"l":19.07,"n":1009,"o":19.09,"t":"2026-10-20T19:30:00Z","v":56315,"vw":19.124886},{"c":18.93,"h":19.12,"l":18.92,"n":3073,"o":19.09,"t":"2026-10-20T19:45:00Z","v":242774,"vw":18.982814},{"c":18.93,"h":18.93,"l":18.93,"n":37,"o":18.93,"t":"2026-10-20T20:00:00Z","v":272674,"vw":18.93},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-20T20:15:00Z","v":100,"vw":18.94},{"c":18.66,"h":18.7197,"l":18.66,"n":10,"o":18.7,"t":"2026-10-20T22:00:00Z","v":871,"vw":18.698999},{"c":19.05,"h":19.05,"l":18.4,"n":65,"o":18.4,"t":"2026-10-21T08:00:00Z","v":2717,"vw":18.933822},{"c":18.98,"h":18.99,"l":18.85,"n":20,"o":18.99,"t":"2026-10-21T08:30:00Z","v":1557,"vw":18.874545},{"c":18.99,"h":18.99,"l":18.82,"n":63,"o":18.96,"t":"2026-10-21T09:00:00Z","v":2061,"vw":18.88859},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-21T09:15:00Z","v":101,"vw":18.99},{"c":19,"h":19,"l":19,"n":48,"o":19,"t":"2026-10-21T09:30:00Z","v":370,"vw":19},{"c":18.93,"h":18.95,"l":18.93,"n":8,"o":18.95,"t":"2026-10-21T10:00:00Z","v":380,"vw":18.94},{"c":18.9,"h":18.91,"l":18.79,"n":24,"o":18.91,"t":"2026-10-21T10:15:00Z","v":1398,"vw":18.843788},{"c":18.96,"h":19.162,"l":18.85,"n":37,"o":18.95,"t":"2026-10-21T11:00:00Z","v":2344,"vw":18.930765},{"c":19.04,"h":19.1465,"l":18.88,"n":26,"o":18.88,"t":"2026-10-21T12:15:00Z","v":1179,"vw":19.093214},{"c":18.865,"h":19.03,"l":18.78,"n":685,"o":18.94,"t":"2026-10-21T13:30:00Z","v":55807,"vw":18.909822},{"c":18.93,"h":19.13,"l":18.86,"n":1057,"o":18.865,"t":"2026-10-21T13:45:00Z","v":64066,"vw":18.96766},{"c":18.96,"h":19.01,"l":18.825,"n":958,"o":18.945,"t":"2026-10-21T14:00:00Z","v":50445,"vw":18.942653},{"c":18.98,"h":19.03,"l":18.9,"n":676,"o":18.95,"t":"2026-10-21T14:15:00Z","v":31602,"vw":18.962792},{"c":18.835,"h":19,"l":18.82,"n":647,"o":18.99,"t":"2026-10-21T14:30:00Z","v":28423,"vw":18.894619},{"c":18.875,"h":18.88,"l":18.82,"n":672,"o":18.835,"t":"2026-10-21T14:45:00Z","v":37346,"vw":18.851123},{"c":18.835,"h":18.87,"l":18.765,"n":525,"o":18.86,"t":"2026-10-21T15:00:00Z","v":25946,"vw":18.808949},{"c":18.855,"h":18.905,"l":18.805,"n":596,"o":18.84,"t":"2026-10-21T15:15:00Z","v":31156,"vw":18.862981},{"c":18.81,"h":18.85,"l":18.77,"n":412,"o":18.85,"t":"2026-10-21T15:30:00Z","v":17183,"vw":18.805743},{"c":18.735,"h":18.815,"l":18.735,"n":385,"o":18.79,"t":"2026-10-21T15:45:00Z","v":17352,"vw":18.783595},{"c":18.66,"h":18.77,"l":18.64,"n":507,"o":18.72,"t":"2026-10-21T16:00:00Z","v":28081,"vw":18.708135},{"c":18.68,"h":18.695,"l":18.65,"n":391,"o":18.67,"t":"2026-10-21T16:15:00Z","v":21543,"vw":18.672821},{"c":18.68,"h":18.745,"l":18.66,"n":573,"o":18.685,"t":"2026-10-21T16:30:00Z","v":42482,"vw":18.677016},{"c":18.77,"h":18.77,"l":18.68,"n":444,"o":18.685,"t":"2026-10-21T16:45:00Z","v":24305,"vw":18.723132},{"c":18.785,"h":18.785,"l":18.74,"n":544,"o":18.76,"t":"2026-10-21T17:00:00Z","v":24315,"vw":18.757113},{"c":18.765,"h":18.79,"l":18.73,"n":457,"o":18.78,"t":"2026-10-21T17:15:00Z","v":21788,"vw":18.756975},{"c":18.82,"h":18.825,"l":18.755,"n":495,"o":18.765,"t":"2026-10-21T17:30:00Z","v":23120,"vw":18.786023},{"c":18.745,"h":18.81,"l":18.745,"n":526,"o":18.81,"t":"2026-10-21T17:45:00Z","v":22958,"vw":18.767338},{"c":18.73,"h":18.75,"l":18.72,"n":547,"o":18.745,"t":"2026-10-21T18:00:00Z","v":29733,"vw":18.732473},{"c":18.755,"h":18.77,"l":18.72,"n":563,"o":18.74,"t":"2026-10-21T18:15:00Z","v":28165,"vw":18.745074},{"c":18.72,"h":18.75,"l":18.72,"n":517,"o":18.75,"t":"2026-10-21T18:30:00Z","v":21544,"vw":18.730042},{"c":18.61,"h":18.73,"l":18.6,"n":969,"o":18.73,"t":"2026-10-21T18:45:00Z","v":44428,"vw":18.663024},{"c":18.675,"h":18.715,"l":18.58,"n":1132,"o":18.6,"t":"2026-10-21T19:00:00Z","v":67203,"vw":18.639493},{"c":18.725,"h":18.76,"l":18.665,"n":1081,"o":18.69,"t":"2026-10-21T19:15:00Z","v":74673,"vw":18.716985},{"c":18.725,"h":18.84,"l":18.72,"n":1232,"o":18.725,"t":"2026-10-21T19:30:00Z","v":67807,"vw":18.77478},{"c":18.68,"h":18.77,"l":18.66,"n":2850,"o":18.725,"t":"2026-10-21T19:45:00Z","v":237660,"vw":18.716623},{"c":18.68,"h":18.68,"l":18.68,"n":36,"o":18.68,"t":"2026-10-21T20:00:00Z","v":262726,"vw":18.68},{"c":18.55,"h":18.68,"l":18.35,"n":37,"o":18.68,"t":"2026-10-22T08:00:00Z","v":2129,"vw":18.575792},{"c":18.65,"h":18.65,"l":18.4,"n":19,"o":18.4,"t":"2026-10-22T08:15:00Z","v":708,"vw":18.536667},{"c":18.5,"h":18.67,"l":18.5,"n":19,"o":18.67,"t":"2026-10-22T08:30:00Z","v":559,"vw":18.587381},{"c":18.55,"h":18.55,"l":18.55,"n":13,"o":18.55,"t":"2026-10-22T08:45:00Z","v":217,"vw":18.55},{"c":18.56,"h":18.56,"l":18.44,"n":31,"o":18.54,"t":"2026-10-22T09:15:00Z","v":1936,"vw":18.484177},{"c":18.41,"h":18.41,"l":18.35,"n":36,"o":18.35,"t":"2026-10-22T09:30:00Z","v":871,"vw":18.38},{"c":18.48,"h":18.48,"l":18.48,"n":15,"o":18.48,"t":"2026-10-22T09:45:00Z","v":320,"vw":18.48},{"c":18.49,"h":18.49,"l":18.49,"n":10,"o":18.49,"t":"2026-10-22T10:15:00Z","v":207,"vw":18.49},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-22T12:15:00Z","v":107,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-22T12:30:00Z","v":107,"vw":18.6},{"c":18.81,"h":18.84,"l":18.445,"n":305,"o":18.53,"t":"2026-10-22T13:30:00Z","v":24584,"vw":18.594141},{"c":18.87,"h":18.88,"l":18.66,"n":427,"o":18.8101,"t":"2026-10-22T13:45:00Z","v":25163,"vw":18.774277},{"c":18.67,"h":18.94,"l":18.67,"n":439,"o":18.89,"t":"2026-10-22T14:00:00Z","v":26399,"vw":18.804747},{"c":18.62,"h":18.69,"l":18.57,"n":416,"o":18.66,"t":"2026-10-22T14:15:00Z","v":16846,"vw":18.63481},{"c":18.72,"h":18.72,"l":18.525,"n":298,"o":18.61,"t":"2026-10-22T14:30:00Z","v":11259,"vw":18.589754},{"c":18.67,"h":18.71,"l":18.645,"n":242,"o":18.71,"t":"2026-10-22T14:45:00Z","v":7059,"vw":18.67991},{"c":18.59,"h":18.66,"l":18.555,"n":526,"o":18.66,"t":"2026-10-22T15:00:00Z","v":19624,"vw":18.609165},{"c":18.59,"h":18.64,"l":18.57,"n":417,"o":18.585,"t":"2026-10-22T15:15:00Z","v":19402,"vw":18.600802},{"c":18.58,"h":18.63,"l":18.56,"n":480,"o":18.61,"t":"2026-10-22T15:30:00Z","v":21615,"vw":18.595829},{"c":18.65,"h":18.67,"l":18.57,"n":459,"o":18.58,"t":"2026-10-22T15:45:00Z","v":22325,"vw":18.621714},{"c":18.58,"h":18.67,"l":18.57,"n":374,"o":18.65,"t":"2026-10-22T16:00:00Z","v":14219,"vw":18.626026},{"c":18.68,"h":18.68,"l":18.59,"n":335,"o":18.59,"t":"2026-10-22T16:15:00Z","v":15923,"vw":18.631834},{"c":18.48,"h":18.7,"l":18.47,"n":524,"o":18.69,"t":"2026-10-22T16:30:00Z","v":20567,"vw":18.571651},{"c":18.54,"h":18.558,"l":18.44,"n":545,"o":18.49,"t":"2026-10-22T16:45:00Z","v":29339,"vw":18.491583},{"c":18.55,"h":18.56,"l":18.465,"n":552,"o":18.525,"t":"2026-10-22T17:00:00Z","v":22266,"vw":18.500037},{"c":18.5,"h":18.58,"l":18.485,"n":431,"o":18.55,"t":"2026-10-22T17:15:00Z","v":19128,"vw":18.540022},{"c":18.61,"h":18.64,"l":18.47,"n":424,"o":18.49,"t":"2026-10-22T17:30:00Z","v":17747,"vw":18.571512},{"c":18.59,"h":18.625,"l":18.59,"n":230,"o":18.61,"t":"2026-10-22T17:45:00Z","v":8230,"vw":18.611301},{"c":18.62,"h":18.64,"l":18.56,"n":372,"o":18.59,"t":"2026-10-22T18:00:00Z","v":14809,"vw":18.593672},{"c":18.67,"h":18.7,"l":18.61,"n":406,"o":18.615,"t":"2026-10-22T18:15:00Z","v":16829,"vw":18.647118},{"c":18.595,"h":18.67,"l":18.595,"n":365,"o":18.64,"t":"2026-10-22T18:30:00Z","v":23064,"vw":18.639531},{"c":18.575,"h":18.61,"l":18.56,"n":400,"o":18.61,"t":"2026-10-22T18:45:00Z","v":15971,"vw":18.586893},{"c":18.67,"h":18.68,"l":18.57,"n":518,"o":18.57,"t":"2026-10-22T19:00:00Z","v":26651,"vw":18.603153},{"c":18.655,"h":18.68,"l":18.65,"n":525,"o":18.665,"t":"2026-10-22T19:15:00Z","v":17892,"vw":18.661086},{"c":18.67,"h":18.71,"l":18.64,"n":904,"o":18.65,"t":"2026-10-22T19:30:00Z","v":40741,"vw":18.664727},{"c":18.678,"h":18.7,"l":18.61,"n":2079,"o":18.66,"t":"2026-10-22T19:45:00Z","v":96542,"vw":18.650687},{"c":18.66,"h":18.66,"l":18.66,"n":13,"o":18.66,"t":"2026-10-22T20:00:00Z","v":183567,"vw":18.66},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-22T21:15:00Z","v":1000,"vw":19.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.3101691447542556,"strike":27.161028508191478,"iv":1.614783828223273,"gamma":0.04063123599907294,"theta":-0.05199967761687492,"vega":0.01857221211418936,"rho":0.003453778875744456,"breakevenPct":49.61217894348782},{"delta":0.35,"premium":1,"strike":21.99536806495612,"iv":0.9263209279180866,"gamma":0.07694772447789054,"theta":-0.03197474495335051,"vega":0.019736242817751486,"rho":0.004420861921240332,"breakevenPct":20.837456988734214},{"delta":0.4,"premium":1,"strike":20.8163214877508,"iv":0.7590801052967934,"gamma":0.09902184708978437,"theta":-0.027476485498561968,"vega":0.020521856877918503,"rho":0.005153356853398715,"breakevenPct":14.64173141224801},{"delta":0.45,"premium":1.0889202006847765,"strike":19.851799665525373,"iv":0.6510382271861932,"gamma":0.11253818073208391,"theta":-0.02447696278399326,"vega":0.020931466606610282,"rho":0.00582489127077105,"breakevenPct":10.040566821913545},{"delta":0.5,"premium":1.3779574393810532,"strike":19.37007093436491,"iv":0.6762249893356825,"gamma":0.10679500565382011,"theta":-0.024850382942945892,"vega":0.020494869595833905,"rho":0.006359232591853756,"breakevenPct":9.027999862038692},{"delta":0.55,"premium":1.6669946780773301,"strike":18.88834220320445,"iv":0.7014117514851719,"gamma":0.10105183057555629,"theta":-0.02522380310189852,"vega":0.020058272585057525,"rho":0.006893573912936463,"breakevenPct":8.01543290216384},{"delta":0.6,"premium":1.9560319167736067,"strike":18.40661347204399,"iv":0.7265985136346611,"gamma":0.0953086554972925,"theta":-0.025597223260851152,"vega":0.019621675574281145,"rho":0.007427915234019168,"breakevenPct":7.002865942288988},{"delta":0.65,"premium":2.2450691554698836,"strike":17.924884740883527,"iv":0.7517852757841504,"gamma":0.08956548041902869,"theta":-0.02597064341980378,"vega":0.01918507856350477,"rho":0.007962256555101875,"breakevenPct":5.990298982414133},{"delta":0.7,"premium":2.5434763762462067,"strike":17.436064152579107,"iv":0.7704247074122238,"gamma":0.08340541829215434,"theta":-0.025878023407022114,"vega":0.018513567403554403,"rho":0.008489167340233585,"breakevenPct":4.989703251840848},{"delta":0.75,"premium":2.9119202427394884,"strike":16.89423493714781,"iv":0.7401256176853056,"gamma":0.07412930212397054,"theta":-0.022301950585175555,"vega":0.016086172518422197,"rho":0.008960538017663798,"breakevenPct":4.078587387741977},{"delta":0.8,"premium":3.28036410923277,"strike":16.352405721716515,"iv":0.7098265279583875,"gamma":0.06485318595578674,"theta":-0.018725877763328996,"vega":0.013658777633289985,"rho":0.00943190869509401,"breakevenPct":3.1674715236431066},{"delta":0.85,"premium":3.648807975726051,"strike":15.81057650628522,"iv":0.6795274382314694,"gamma":0.055577069787602955,"theta":-0.015149804941482445,"vega":0.01123138274815778,"rho":0.00990327937252422,"breakevenPct":2.2563556595442376},{"delta":0.9,"premium":4.017251842219333,"strike":15.268747290853923,"iv":0.6492283485045514,"gamma":0.046300953619419154,"theta":-0.011573732119635888,"vega":0.008803987863025572,"rho":0.010374650049954434,"breakevenPct":1.3452397954453668}],"put":[{"delta":0.2,"premium":1.3773721284588645,"strike":14.092151605735806,"iv":1.807662870411788,"gamma":0.029543767858977516,"theta":-0.04530793313192673,"vega":0.014878281999158544,"rho":-0.004149906754611461,"breakevenPct":33.18560442839232},{"delta":0.25,"premium":1.3186575960290945,"strike":15.729680022060585,"iv":1.3957103864717806,"gamma":0.047734211138207416,"theta":-0.03922653420325639,"vega":0.016883118379078823,"rho":-0.004877787686431917,"breakevenPct":24.27208394098008},{"delta":0.3,"premium":1.0567508804541093,"strike":17.184717330810503,"iv":0.9242685126171077,"gamma":0.07447402043544055,"theta":-0.028405266979525667,"vega":0.018545074136412407,"rho":-0.005452958375539007,"breakevenPct":15.249782184149273},{"delta":0.35,"premium":1.3019896760930894,"strike":17.979348692211254,"iv":0.8479584496994219,"gamma":0.07977569191216503,"theta":-0.027563622420827872,"vega":0.01938354569199907,"rho":-0.006406361287494242,"breakevenPct":12.362800756079018},{"delta":0.4,"premium":1.687516727548847,"strike":18.591296392934677,"iv":0.8809510451871803,"gamma":0.07914707534276315,"theta":-0.02948257383789999,"vega":0.019994222344936967,"rho":-0.0074643920383315665,"breakevenPct":11.172991774115449},{"delta":0.45,"premium":2.073043779004604,"strike":19.203244093658103,"iv":0.9139436406749386,"gamma":0.07851845877336126,"theta":-0.031401525254972106,"vega":0.02060489899787486,"rho":-0.008522422789168888,"breakevenPct":9.98318279215188},{"delta":0.5,"premium":2.458570830460361,"strike":19.815191794381526,"iv":0.946936236162697,"gamma":0.07788984220395938,"theta":-0.03332047667204422,"vega":0.021215575650812755,"rho":-0.009580453540006213,"breakevenPct":8.793373810188312},{"delta":0.55,"premium":3.0279371584699457,"strike":20.595969945355193,"iv":0.9758280054644809,"gamma":0.07486318306010929,"theta":-0.033733128415300545,"vega":0.02097090163934426,"rho":-0.010785537801749056,"breakevenPct":7.682434120413845},{"delta":0.6,"premium":3.6768442622950817,"strike":21.449795081967213,"iv":1.0029454918032787,"gamma":0.07079897540983607,"theta":-0.03349405737704918,"vega":0.020356147540983607,"rho":-0.012054246934972507,"breakevenPct":6.605618393735526},{"delta":0.65,"premium":4.325751366120219,"strike":22.303620218579237,"iv":1.0300629781420765,"gamma":0.06673476775956283,"theta":-0.033254986338797816,"vega":0.019741393442622948,"rho":-0.013322956068195961,"breakevenPct":5.528802667057203},{"delta":0.7,"premium":5.608085381630012,"strike":23.74514877102199,"iv":1.1109591203104785,"gamma":0.058478525226390694,"theta":-0.03329961190168176,"vega":0.018504269081500647,"rho":-0.015090107911913796,"breakevenPct":4.6922575439202445},{"delta":0.75,"premium":7.730089655685969,"strike":26.000091485393845,"iv":1.257678768687808,"gamma":0.04776180792090795,"theta":-0.03419424391841574,"vega":0.016963306000957554,"rho":-0.017523030810307313,"breakevenPct":3.9936845522444764}]},"raw":{"call":[{"delta":0.3,"premium":1.3101691447542556,"strike":27.161028508191478,"iv":1.614783828223273,"gamma":0.04063123599907294,"theta":-0.05199967761687492,"vega":0.01857221211418936,"rho":0.003453778875744456,"breakevenPct":49.61217894348782},{"delta":0.35,"premium":1,"strike":21.99536806495612,"iv":0.9263209279180866,"gamma":0.07694772447789054,"theta":-0.03197474495335051,"vega":0.019736242817751486,"rho":0.004420861921240332,"breakevenPct":20.837456988734214},{"delta":0.4,"premium":1,"strike":20.8163214877508,"iv":0.7590801052967934,"gamma":0.09902184708978437,"theta":-0.027476485498561968,"vega":0.020521856877918503,"rho":0.005153356853398715,"breakevenPct":14.64173141224801},{"delta":0.45,"premium":1.0889202006847765,"strike":19.851799665525373,"iv":0.6510382271861932,"gamma":0.11253818073208391,"theta":-0.02447696278399326,"vega":0.020931466606610282,"rho":0.00582489127077105,"breakevenPct":10.040566821913545},{"delta":0.5,"premium":1.3779574393810532,"strike":19.37007093436491,"iv":0.6762249893356825,"gamma":0.10679500565382011,"theta":-0.024850382942945892,"vega":0.020494869595833905,"rho":0.006359232591853756,"breakevenPct":9.027999862038692},{"delta":0.55,"premium":1.6669946780773301,"strike":18.88834220320445,"iv":0.7014117514851719,"gamma":0.10105183057555629,"theta":-0.02522380310189852,"vega":0.020058272585057525,"rho":0.006893573912936463,"breakevenPct":8.01543290216384},{"delta":0.6,"premium":1.9560319167736067,"strike":18.40661347204399,"iv":0.7265985136346611,"gamma":0.0953086554972925,"theta":-0.025597223260851152,"vega":0.019621675574281145,"rho":0.007427915234019168,"breakevenPct":7.002865942288988},{"delta":0.65,"premium":2.2450691554698836,"strike":17.924884740883527,"iv":0.7517852757841504,"gamma":0.08956548041902869,"theta":-0.02597064341980378,"vega":0.01918507856350477,"rho":0.007962256555101875,"breakevenPct":5.990298982414133},{"delta":0.7,"premium":2.5434763762462067,"strike":17.436064152579107,"iv":0.7704247074122238,"gamma":0.08340541829215434,"theta":-0.025878023407022114,"vega":0.018513567403554403,"rho":0.008489167340233585,"breakevenPct":4.989703251840848},{"delta":0.75,"premium":2.9119202427394884,"strike":16.89423493714781,"iv":0.7401256176853056,"gamma":0.07412930212397054,"theta":-0.022301950585175555,"vega":0.016086172518422197,"rho":0.008960538017663798,"breakevenPct":4.078587387741977},{"delta":0.8,"premium":3.28036410923277,"strike":16.352405721716515,"iv":0.7098265279583875,"gamma":0.06485318595578674,"theta":-0.018725877763328996,"vega":0.013658777633289985,"rho":0.00943190869509401,"breakevenPct":3.1674715236431066},{"delta":0.85,"premium":3.648807975726051,"strike":15.81057650628522,"iv":0.6795274382314694,"gamma":0.055577069787602955,"theta":-0.015149804941482445,"vega":0.01123138274815778,"rho":0.00990327937252422,"breakevenPct":2.2563556595442376},{"delta":0.9,"premium":4.017251842219333,"strike":15.268747290853923,"iv":0.6492283485045514,"gamma":0.046300953619419154,"theta":-0.011573732119635888,"vega":0.008803987863025572,"rho":0.010374650049954434,"breakevenPct":1.3452397954453668}],"put":[{"delta":0.2,"premium":1.3773721284588645,"strike":14.092151605735806,"iv":1.807662870411788,"gamma":0.029543767858977516,"theta":-0.04530793313192673,"vega":0.014878281999158544,"rho":-0.004149906754611461,"breakevenPct":33.18560442839232},{"delta":0.25,"premium":1.3186575960290945,"strike":15.729680022060585,"iv":1.3957103864717806,"gamma":0.047734211138207416,"theta":-0.03922653420325639,"vega":0.016883118379078823,"rho":-0.004877787686431917,"breakevenPct":24.27208394098008},{"delta":0.3,"premium":1.0567508804541093,"strike":17.184717330810503,"iv":0.9242685126171077,"gamma":0.07447402043544055,"theta":-0.028405266979525667,"vega":0.018545074136412407,"rho":-0.005452958375539007,"breakevenPct":15.249782184149273},{"delta":0.35,"premium":1.3019896760930894,"strike":17.979348692211254,"iv":0.8479584496994219,"gamma":0.07977569191216503,"theta":-0.027563622420827872,"vega":0.01938354569199907,"rho":-0.006406361287494242,"breakevenPct":12.362800756079018},{"delta":0.4,"premium":1.687516727548847,"strike":18.591296392934677,"iv":0.8809510451871803,"gamma":0.07914707534276315,"theta":-0.02948257383789999,"vega":0.019994222344936967,"rho":-0.0074643920383315665,"breakevenPct":11.172991774115449},{"delta":0.45,"premium":2.073043779004604,"strike":19.203244093658103,"iv":0.9139436406749386,"gamma":0.07851845877336126,"theta":-0.031401525254972106,"vega":0.02060489899787486,"rho":-0.008522422789168888,"breakevenPct":9.98318279215188},{"delta":0.5,"premium":2.458570830460361,"strike":19.815191794381526,"iv":0.946936236162697,"gamma":0.07788984220395938,"theta":-0.03332047667204422,"vega":0.021215575650812755,"rho":-0.009580453540006213,"breakevenPct":8.793373810188312},{"delta":0.55,"premium":3.0279371584699457,"strike":20.595969945355193,"iv":0.9758280054644809,"gamma":0.07486318306010929,"theta":-0.033733128415300545,"vega":0.02097090163934426,"rho":-0.010785537801749056,"breakevenPct":7.682434120413845},{"delta":0.6,"premium":3.6768442622950817,"strike":21.449795081967213,"iv":1.0029454918032787,"gamma":0.07079897540983607,"theta":-0.03349405737704918,"vega":0.020356147540983607,"rho":-0.012054246934972507,"breakevenPct":6.605618393735526},{"delta":0.65,"premium":4.325751366120219,"strike":22.303620218579237,"iv":1.0300629781420765,"gamma":0.06673476775956283,"theta":-0.033254986338797816,"vega":0.019741393442622948,"rho":-0.013322956068195961,"breakevenPct":5.528802667057203},{"delta":0.7,"premium":5.608085381630012,"strike":23.74514877102199,"iv":1.1109591203104785,"gamma":0.058478525226390694,"theta":-0.03329961190168176,"vega":0.018504269081500647,"rho":-0.015090107911913796,"breakevenPct":4.6922575439202445},{"delta":0.75,"premium":7.730089655685969,"strike":26.000091485393845,"iv":1.257678768687808,"gamma":0.04776180792090795,"theta":-0.03419424391841574,"vega":0.016963306000957554,"rho":-0.017523030810307313,"breakevenPct":3.9936845522444764}]}},"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"}}