{"symbol":"FIGS","url":"https://intraalpha.com/companies/FIGS","capturedAt":"2026-10-22T21:48:14.077Z","state":"ready","quote":{"symbol":"FIGS","last_price":20,"prev_close":19.98,"regular_close":20.46,"change":0.02,"change_pct":0.1001,"regular_change":0.48,"regular_change_pct":2.4024,"extended_change":-0.46,"extended_change_pct":-2.2483,"bid":20,"ask":21,"bid_size":100,"ask_size":100,"volume":2576675,"vwap":20.549475,"open":20.2,"high":20.86,"low":20.025,"close":20.46,"trade_count":28189,"last_trade_at":"2026-10-22T20:14:33.23100134Z","last_quote_at":"2026-10-22T21:43:59.208049113Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:48:13.039442943-04:00","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":"FIGS","fetched_at":"2026-10-22T21:48:13.236551+00:00","name":"Figs Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"FIGS, Inc. is a consumer-focused healthcare lifestyle and apparel company in the United States. The company is headquartered in Santa Monica, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3299545000,"ebitda":78853000,"pe_ratio":60.18,"peg_ratio":null,"book_value":2.669,"dividend_per_share":null,"dividend_yield":null,"eps":0.33,"revenue_ttm":710078000,"gross_profit_ttm":489287000,"profit_margin":0.0872,"operating_margin_ttm":0.179,"return_on_assets_ttm":0.0775,"return_on_equity_ttm":0.148,"quarterly_earnings_growth":2.75,"quarterly_revenue_growth":0.288,"analyst_target_price":18.62,"analyst_number":1,"beta":1.066,"fifty_two_week_high":20.46,"fifty_two_week_low":7.21,"fifty_day_ma":14.77,"two_hundred_day_ma":13.09,"shares_outstanding":157857000,"forward_pe":31.55,"price_to_sales":4.647,"price_to_book":4.496,"ev_to_revenue":2.465,"ev_to_ebitda":22.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:48:13.236551+00:00"},"optionObservedAt":"2026-10-22T19:59:49.233Z","bars":[{"c":18.61,"h":18.65,"l":18.61,"n":11,"o":18.65,"t":"2026-10-15T08:00:00Z","v":1268,"vw":18.628911},{"c":18.65,"h":18.65,"l":18.54,"n":4,"o":18.54,"t":"2026-10-15T08:05:00Z","v":872,"vw":18.584379},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-15T10:05:00Z","v":280,"vw":18.66},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T11:20:00Z","v":198,"vw":18.5},{"c":18.625,"h":18.625,"l":18.625,"n":1,"o":18.625,"t":"2026-10-15T11:40:00Z","v":100,"vw":18.625},{"c":18.7,"h":18.7,"l":18.5159,"n":3,"o":18.5159,"t":"2026-10-15T12:30:00Z","v":400,"vw":18.5685},{"c":18.72,"h":18.72,"l":18.69,"n":3,"o":18.69,"t":"2026-10-15T12:40:00Z","v":1300,"vw":18.708846},{"c":18.49,"h":18.5,"l":18.49,"n":4,"o":18.5,"t":"2026-10-15T13:25:00Z","v":204,"vw":18.494975},{"c":18.644,"h":18.72,"l":18.44,"n":278,"o":18.495,"t":"2026-10-15T13:30:00Z","v":82083,"vw":18.515461},{"c":18.49,"h":18.645,"l":18.42,"n":316,"o":18.645,"t":"2026-10-15T13:35:00Z","v":27651,"vw":18.546015},{"c":18.405,"h":18.54,"l":18.37,"n":389,"o":18.46,"t":"2026-10-15T13:40:00Z","v":42495,"vw":18.441799},{"c":18.4076,"h":18.489,"l":18.32,"n":270,"o":18.37,"t":"2026-10-15T13:45:00Z","v":15722,"vw":18.388984},{"c":18.42,"h":18.58,"l":18.412,"n":435,"o":18.412,"t":"2026-10-15T13:50:00Z","v":38761,"vw":18.462217},{"c":18.545,"h":18.6,"l":18.46,"n":353,"o":18.471,"t":"2026-10-15T13:55:00Z","v":31014,"vw":18.554451},{"c":18.58,"h":18.61,"l":18.48,"n":551,"o":18.555,"t":"2026-10-15T14:00:00Z","v":57675,"vw":18.541337},{"c":18.69,"h":18.72,"l":18.58,"n":387,"o":18.58,"t":"2026-10-15T14:05:00Z","v":31398,"vw":18.670667},{"c":18.76,"h":18.78,"l":18.65,"n":450,"o":18.69,"t":"2026-10-15T14:10:00Z","v":25044,"vw":18.697381},{"c":18.745,"h":18.7899,"l":18.695,"n":361,"o":18.75,"t":"2026-10-15T14:15:00Z","v":22844,"vw":18.731225},{"c":18.77,"h":18.81,"l":18.71,"n":440,"o":18.74,"t":"2026-10-15T14:20:00Z","v":33539,"vw":18.754491},{"c":18.835,"h":18.9,"l":18.77,"n":469,"o":18.79,"t":"2026-10-15T14:25:00Z","v":100745,"vw":18.81572},{"c":18.74,"h":18.894,"l":18.71,"n":474,"o":18.85,"t":"2026-10-15T14:30:00Z","v":33575,"vw":18.838585},{"c":18.85,"h":18.88,"l":18.735,"n":395,"o":18.735,"t":"2026-10-15T14:35:00Z","v":33624,"vw":18.806037},{"c":18.85,"h":18.87,"l":18.83,"n":273,"o":18.86,"t":"2026-10-15T14:40:00Z","v":20255,"vw":18.850332},{"c":18.94,"h":18.94,"l":18.82,"n":358,"o":18.835,"t":"2026-10-15T14:45:00Z","v":30775,"vw":18.872471},{"c":19.07,"h":19.11,"l":18.94,"n":1148,"o":18.94,"t":"2026-10-15T14:50:00Z","v":141244,"vw":19.046761},{"c":19.04,"h":19.11,"l":19.03,"n":543,"o":19.075,"t":"2026-10-15T14:55:00Z","v":37244,"vw":19.065643},{"c":19.136,"h":19.15,"l":19.04,"n":364,"o":19.04,"t":"2026-10-15T15:00:00Z","v":27517,"vw":19.093921},{"c":19.155,"h":19.155,"l":19.08,"n":267,"o":19.135,"t":"2026-10-15T15:05:00Z","v":18339,"vw":19.124065},{"c":19.12,"h":19.205,"l":19.105,"n":654,"o":19.17,"t":"2026-10-15T15:10:00Z","v":79964,"vw":19.151935},{"c":19.275,"h":19.29,"l":19.08,"n":441,"o":19.1,"t":"2026-10-15T15:15:00Z","v":42407,"vw":19.149851},{"c":19.2356,"h":19.31,"l":19.23,"n":390,"o":19.275,"t":"2026-10-15T15:20:00Z","v":40228,"vw":19.271847},{"c":19.28,"h":19.33,"l":19.23,"n":408,"o":19.235,"t":"2026-10-15T15:25:00Z","v":32603,"vw":19.26989},{"c":19.34,"h":19.34,"l":19.28,"n":324,"o":19.29,"t":"2026-10-15T15:30:00Z","v":29214,"vw":19.310698},{"c":19.21,"h":19.34,"l":19.195,"n":522,"o":19.34,"t":"2026-10-15T15:35:00Z","v":75462,"vw":19.25322},{"c":19.2599,"h":19.29,"l":19.21,"n":415,"o":19.23,"t":"2026-10-15T15:40:00Z","v":31258,"vw":19.252818},{"c":19.25,"h":19.25,"l":19.2,"n":278,"o":19.22,"t":"2026-10-15T15:45:00Z","v":21121,"vw":19.224084},{"c":19.17,"h":19.29,"l":19.11,"n":496,"o":19.27,"t":"2026-10-15T15:50:00Z","v":63338,"vw":19.207815},{"c":19.12,"h":19.17,"l":19.105,"n":229,"o":19.17,"t":"2026-10-15T15:55:00Z","v":9587,"vw":19.146435},{"c":19.105,"h":19.1694,"l":19.035,"n":344,"o":19.12,"t":"2026-10-15T16:00:00Z","v":35352,"vw":19.104526},{"c":19.201,"h":19.23,"l":19.09,"n":615,"o":19.11,"t":"2026-10-15T16:05:00Z","v":57654,"vw":19.186302},{"c":19.22,"h":19.25,"l":19.2,"n":303,"o":19.2,"t":"2026-10-15T16:10:00Z","v":21212,"vw":19.224186},{"c":19.06,"h":19.23,"l":19.045,"n":530,"o":19.225,"t":"2026-10-15T16:15:00Z","v":40228,"vw":19.137451},{"c":19.17,"h":19.19,"l":19.06,"n":325,"o":19.06,"t":"2026-10-15T16:20:00Z","v":22211,"vw":19.136907},{"c":19.19,"h":19.19,"l":19.14,"n":239,"o":19.16,"t":"2026-10-15T16:25:00Z","v":10493,"vw":19.164932},{"c":19.2,"h":19.2,"l":19.17,"n":291,"o":19.18,"t":"2026-10-15T16:30:00Z","v":12051,"vw":19.184155},{"c":19.14,"h":19.195,"l":19.13,"n":301,"o":19.19,"t":"2026-10-15T16:35:00Z","v":21251,"vw":19.158128},{"c":19.12,"h":19.15,"l":19.11,"n":275,"o":19.15,"t":"2026-10-15T16:40:00Z","v":12318,"vw":19.135353},{"c":19.14,"h":19.15,"l":19.12,"n":199,"o":19.13,"t":"2026-10-15T16:45:00Z","v":11644,"vw":19.137263},{"c":19.03,"h":19.13,"l":19.025,"n":646,"o":19.13,"t":"2026-10-15T16:50:00Z","v":50514,"vw":19.07761},{"c":19.03,"h":19.04,"l":19,"n":329,"o":19.025,"t":"2026-10-15T16:55:00Z","v":20625,"vw":19.024251},{"c":19.11,"h":19.1145,"l":19.03,"n":380,"o":19.03,"t":"2026-10-15T17:00:00Z","v":21624,"vw":19.072408},{"c":19.195,"h":19.26,"l":19.12,"n":714,"o":19.12,"t":"2026-10-15T17:05:00Z","v":84136,"vw":19.220677},{"c":19.195,"h":19.195,"l":19.13,"n":335,"o":19.19,"t":"2026-10-15T17:10:00Z","v":15977,"vw":19.167553},{"c":19.23,"h":19.265,"l":19.17,"n":314,"o":19.195,"t":"2026-10-15T17:15:00Z","v":20833,"vw":19.220468},{"c":19.23,"h":19.2468,"l":19.225,"n":146,"o":19.24,"t":"2026-10-15T17:20:00Z","v":7668,"vw":19.237102},{"c":19.29,"h":19.295,"l":19.23,"n":249,"o":19.2384,"t":"2026-10-15T17:25:00Z","v":16465,"vw":19.25888},{"c":19.28,"h":19.3269,"l":19.27,"n":269,"o":19.29,"t":"2026-10-15T17:30:00Z","v":24923,"vw":19.29674},{"c":19.38,"h":19.39,"l":19.265,"n":730,"o":19.285,"t":"2026-10-15T17:35:00Z","v":84284,"vw":19.3538},{"c":19.445,"h":19.46,"l":19.355,"n":502,"o":19.39,"t":"2026-10-15T17:40:00Z","v":45544,"vw":19.40248},{"c":19.46,"h":19.47,"l":19.42,"n":485,"o":19.44,"t":"2026-10-15T17:45:00Z","v":43354,"vw":19.441438},{"c":19.49,"h":19.51,"l":19.45,"n":508,"o":19.455,"t":"2026-10-15T17:50:00Z","v":66647,"vw":19.483715},{"c":19.49,"h":19.53,"l":19.485,"n":415,"o":19.5,"t":"2026-10-15T17:55:00Z","v":41164,"vw":19.509753},{"c":19.5564,"h":19.57,"l":19.47,"n":490,"o":19.49,"t":"2026-10-15T18:00:00Z","v":56064,"vw":19.511771},{"c":19.495,"h":19.56,"l":19.42,"n":334,"o":19.56,"t":"2026-10-15T18:05:00Z","v":31436,"vw":19.481217},{"c":19.455,"h":19.5,"l":19.45,"n":358,"o":19.5,"t":"2026-10-15T18:10:00Z","v":31434,"vw":19.463403},{"c":19.5012,"h":19.52,"l":19.455,"n":408,"o":19.455,"t":"2026-10-15T18:15:00Z","v":39770,"vw":19.482575},{"c":19.44,"h":19.51,"l":19.44,"n":316,"o":19.505,"t":"2026-10-15T18:20:00Z","v":29439,"vw":19.481811},{"c":19.32,"h":19.45,"l":19.295,"n":471,"o":19.43,"t":"2026-10-15T18:25:00Z","v":38978,"vw":19.381886},{"c":19.295,"h":19.32,"l":19.27,"n":326,"o":19.32,"t":"2026-10-15T18:30:00Z","v":19496,"vw":19.29611},{"c":19.315,"h":19.335,"l":19.28,"n":430,"o":19.295,"t":"2026-10-15T18:35:00Z","v":38508,"vw":19.308304},{"c":19.325,"h":19.335,"l":19.3,"n":512,"o":19.315,"t":"2026-10-15T18:40:00Z","v":32850,"vw":19.318057},{"c":19.31,"h":19.35,"l":19.29,"n":466,"o":19.325,"t":"2026-10-15T18:45:00Z","v":34532,"vw":19.318074},{"c":19.355,"h":19.38,"l":19.32,"n":371,"o":19.32,"t":"2026-10-15T18:50:00Z","v":26229,"vw":19.358838},{"c":19.34,"h":19.385,"l":19.34,"n":402,"o":19.355,"t":"2026-10-15T18:55:00Z","v":32655,"vw":19.366083},{"c":19.435,"h":19.45,"l":19.34,"n":487,"o":19.34,"t":"2026-10-15T19:00:00Z","v":43244,"vw":19.412163},{"c":19.585,"h":19.595,"l":19.435,"n":539,"o":19.435,"t":"2026-10-15T19:05:00Z","v":52878,"vw":19.516746},{"c":19.635,"h":19.635,"l":19.52,"n":538,"o":19.59,"t":"2026-10-15T19:10:00Z","v":50729,"vw":19.580789},{"c":19.615,"h":19.64,"l":19.6,"n":480,"o":19.64,"t":"2026-10-15T19:15:00Z","v":42567,"vw":19.618632},{"c":19.6499,"h":19.655,"l":19.615,"n":442,"o":19.615,"t":"2026-10-15T19:20:00Z","v":30983,"vw":19.644661},{"c":19.605,"h":19.71,"l":19.595,"n":866,"o":19.645,"t":"2026-10-15T19:25:00Z","v":96242,"vw":19.652293},{"c":19.625,"h":19.65,"l":19.6,"n":860,"o":19.605,"t":"2026-10-15T19:30:00Z","v":72016,"vw":19.62335},{"c":19.63,"h":19.67,"l":19.621,"n":837,"o":19.625,"t":"2026-10-15T19:35:00Z","v":75227,"vw":19.645694},{"c":19.655,"h":19.655,"l":19.625,"n":863,"o":19.63,"t":"2026-10-15T19:40:00Z","v":72618,"vw":19.6359},{"c":19.535,"h":19.655,"l":19.51,"n":1744,"o":19.655,"t":"2026-10-15T19:45:00Z","v":225375,"vw":19.60349},{"c":19.529,"h":19.55,"l":19.455,"n":1614,"o":19.535,"t":"2026-10-15T19:50:00Z","v":159151,"vw":19.485921},{"c":19.54,"h":19.6,"l":19.49,"n":3959,"o":19.53,"t":"2026-10-15T19:55:00Z","v":456468,"vw":19.539677},{"c":19.71,"h":19.71,"l":19.53,"n":64,"o":19.53,"t":"2026-10-15T20:00:00Z","v":542764,"vw":19.540025},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-15T20:10:00Z","v":191,"vw":19.32},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-15T20:20:00Z","v":100,"vw":19.62},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-15T20:25:00Z","v":600,"vw":19.25},{"c":19.39,"h":19.39,"l":19.39,"n":2,"o":19.39,"t":"2026-10-15T20:35:00Z","v":301,"vw":19.39},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-15T20:40:00Z","v":160,"vw":19.46},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-15T21:00:00Z","v":120,"vw":19.34},{"c":19.4,"h":19.4,"l":19.4,"n":28,"o":19.4,"t":"2026-10-15T21:10:00Z","v":500,"vw":19.4},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-15T21:25:00Z","v":100,"vw":19.46},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-15T21:50:00Z","v":118,"vw":19.48},{"c":19.4651,"h":19.5,"l":19.4619,"n":4,"o":19.5,"t":"2026-10-15T22:20:00Z","v":2000,"vw":19.48159},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-15T23:50:00Z","v":240,"vw":19.5},{"c":19.48,"h":19.51,"l":19.48,"n":5,"o":19.51,"t":"2026-10-16T08:00:00Z","v":253,"vw":19.495},{"c":19.48,"h":19.48,"l":19.48,"n":39,"o":19.48,"t":"2026-10-16T08:40:00Z","v":605,"vw":19.48},{"c":19.54,"h":19.54,"l":19.49,"n":3,"o":19.49,"t":"2026-10-16T10:20:00Z","v":480,"vw":19.515},{"c":19.59,"h":19.59,"l":19.59,"n":55,"o":19.59,"t":"2026-10-16T11:00:00Z","v":5152,"vw":19.59},{"c":19.51,"h":19.51,"l":19.46,"n":50,"o":19.46,"t":"2026-10-16T11:05:00Z","v":1740,"vw":19.464899},{"c":19.7461,"h":19.7461,"l":19.7461,"n":3,"o":19.7461,"t":"2026-10-16T11:35:00Z","v":300,"vw":19.7461},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-16T11:50:00Z","v":219,"vw":19.9},{"c":19.56,"h":19.56,"l":19.51,"n":15,"o":19.51,"t":"2026-10-16T12:05:00Z","v":1160,"vw":19.519},{"c":19.616,"h":19.616,"l":19.616,"n":2,"o":19.616,"t":"2026-10-16T12:10:00Z","v":223,"vw":19.616},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-16T12:20:00Z","v":300,"vw":19.54},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T12:40:00Z","v":184,"vw":19.55},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-16T12:45:00Z","v":250,"vw":19.75},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-16T13:00:00Z","v":100,"vw":19.63},{"c":19.68,"h":19.68,"l":19.64,"n":23,"o":19.64,"t":"2026-10-16T13:10:00Z","v":1116,"vw":19.671761},{"c":19.7,"h":19.8,"l":19.7,"n":16,"o":19.8,"t":"2026-10-16T13:15:00Z","v":4150,"vw":19.702544},{"c":19.83,"h":19.83,"l":19.8126,"n":6,"o":19.8126,"t":"2026-10-16T13:25:00Z","v":365,"vw":19.817586},{"c":20.1,"h":20.31,"l":19.85,"n":754,"o":19.88,"t":"2026-10-16T13:30:00Z","v":137104,"vw":20.000757},{"c":19.95,"h":20.1209,"l":19.934,"n":530,"o":20.12,"t":"2026-10-16T13:35:00Z","v":50801,"vw":20.020398},{"c":19.929,"h":20.035,"l":19.852,"n":352,"o":19.95,"t":"2026-10-16T13:40:00Z","v":36177,"vw":19.937498},{"c":19.9,"h":19.97,"l":19.86,"n":242,"o":19.935,"t":"2026-10-16T13:45:00Z","v":30480,"vw":19.93513},{"c":20.02,"h":20.02,"l":19.82,"n":572,"o":19.94,"t":"2026-10-16T13:50:00Z","v":56912,"vw":19.921634},{"c":19.885,"h":20.02,"l":19.885,"n":672,"o":20,"t":"2026-10-16T13:55:00Z","v":40527,"vw":19.981564},{"c":19.67,"h":19.89,"l":19.67,"n":973,"o":19.87,"t":"2026-10-16T14:00:00Z","v":91129,"vw":19.75678},{"c":19.45,"h":19.7,"l":19.39,"n":777,"o":19.675,"t":"2026-10-16T14:05:00Z","v":75248,"vw":19.498371},{"c":19.52,"h":19.545,"l":19.375,"n":554,"o":19.45,"t":"2026-10-16T14:10:00Z","v":40435,"vw":19.4271},{"c":19.48,"h":19.545,"l":19.45,"n":488,"o":19.545,"t":"2026-10-16T14:15:00Z","v":24693,"vw":19.498032},{"c":19.59,"h":19.59,"l":19.44,"n":392,"o":19.465,"t":"2026-10-16T14:20:00Z","v":32087,"vw":19.512616},{"c":19.505,"h":19.59,"l":19.49,"n":309,"o":19.59,"t":"2026-10-16T14:25:00Z","v":20630,"vw":19.553186},{"c":19.59,"h":19.61,"l":19.495,"n":391,"o":19.505,"t":"2026-10-16T14:30:00Z","v":23558,"vw":19.534504},{"c":19.6,"h":19.63,"l":19.53,"n":369,"o":19.59,"t":"2026-10-16T14:35:00Z","v":35981,"vw":19.586832},{"c":19.55,"h":19.595,"l":19.53,"n":328,"o":19.595,"t":"2026-10-16T14:40:00Z","v":17716,"vw":19.565292},{"c":19.63,"h":19.655,"l":19.54,"n":429,"o":19.55,"t":"2026-10-16T14:45:00Z","v":20747,"vw":19.589797},{"c":19.575,"h":19.709,"l":19.535,"n":662,"o":19.63,"t":"2026-10-16T14:50:00Z","v":105102,"vw":19.618004},{"c":19.61,"h":19.6295,"l":19.56,"n":338,"o":19.575,"t":"2026-10-16T14:55:00Z","v":25271,"vw":19.588273},{"c":19.53,"h":19.64,"l":19.52,"n":716,"o":19.62,"t":"2026-10-16T15:00:00Z","v":64664,"vw":19.550078},{"c":19.415,"h":19.5361,"l":19.37,"n":785,"o":19.5361,"t":"2026-10-16T15:05:00Z","v":61003,"vw":19.457772},{"c":19.4563,"h":19.46,"l":19.35,"n":496,"o":19.415,"t":"2026-10-16T15:10:00Z","v":42813,"vw":19.409083},{"c":19.43,"h":19.46,"l":19.39,"n":313,"o":19.43,"t":"2026-10-16T15:15:00Z","v":33526,"vw":19.430564},{"c":19.35,"h":19.44,"l":19.325,"n":352,"o":19.435,"t":"2026-10-16T15:20:00Z","v":24071,"vw":19.386967},{"c":19.15,"h":19.365,"l":19.13,"n":901,"o":19.3305,"t":"2026-10-16T15:25:00Z","v":110297,"vw":19.251705},{"c":19.24,"h":19.28,"l":19.14,"n":615,"o":19.14,"t":"2026-10-16T15:30:00Z","v":44250,"vw":19.216985},{"c":19.31,"h":19.39,"l":19.19,"n":940,"o":19.22,"t":"2026-10-16T15:35:00Z","v":91043,"vw":19.288068},{"c":19.355,"h":19.37,"l":19.29,"n":303,"o":19.31,"t":"2026-10-16T15:40:00Z","v":18764,"vw":19.322889},{"c":19.23,"h":19.355,"l":19.22,"n":312,"o":19.34,"t":"2026-10-16T15:45:00Z","v":31609,"vw":19.310424},{"c":19.071,"h":19.275,"l":19.07,"n":701,"o":19.24,"t":"2026-10-16T15:50:00Z","v":171401,"vw":19.222189},{"c":19.1,"h":19.12,"l":19.0101,"n":880,"o":19.07,"t":"2026-10-16T15:55:00Z","v":82273,"vw":19.077111},{"c":19.18,"h":19.19,"l":19.08,"n":668,"o":19.1,"t":"2026-10-16T16:00:00Z","v":98459,"vw":19.112303},{"c":19.195,"h":19.205,"l":19.17,"n":249,"o":19.2,"t":"2026-10-16T16:05:00Z","v":12562,"vw":19.190761},{"c":19.23,"h":19.24,"l":19.165,"n":380,"o":19.2,"t":"2026-10-16T16:10:00Z","v":31469,"vw":19.206206},{"c":19.235,"h":19.24,"l":19.17,"n":324,"o":19.23,"t":"2026-10-16T16:15:00Z","v":29570,"vw":19.210877},{"c":19.215,"h":19.26,"l":19.215,"n":248,"o":19.25,"t":"2026-10-16T16:20:00Z","v":12624,"vw":19.239863},{"c":19.21,"h":19.215,"l":19.145,"n":639,"o":19.215,"t":"2026-10-16T16:25:00Z","v":66050,"vw":19.192146},{"c":19.19,"h":19.25,"l":19.18,"n":232,"o":19.2,"t":"2026-10-16T16:30:00Z","v":27783,"vw":19.205805},{"c":19.175,"h":19.2,"l":19.1305,"n":217,"o":19.19,"t":"2026-10-16T16:35:00Z","v":12136,"vw":19.171667},{"c":19.18,"h":19.19,"l":19.1501,"n":292,"o":19.175,"t":"2026-10-16T16:40:00Z","v":19557,"vw":19.170702},{"c":19.15,"h":19.18,"l":19.09,"n":406,"o":19.18,"t":"2026-10-16T16:45:00Z","v":22717,"vw":19.141061},{"c":19.14,"h":19.16,"l":19.1,"n":375,"o":19.1445,"t":"2026-10-16T16:50:00Z","v":51280,"vw":19.13515},{"c":19.03,"h":19.13,"l":19.03,"n":290,"o":19.13,"t":"2026-10-16T16:55:00Z","v":18862,"vw":19.094596},{"c":18.96,"h":19.06,"l":18.91,"n":600,"o":19.04,"t":"2026-10-16T17:00:00Z","v":56206,"vw":19.02012},{"c":18.92,"h":18.965,"l":18.91,"n":282,"o":18.96,"t":"2026-10-16T17:05:00Z","v":18748,"vw":18.937986},{"c":18.94,"h":18.97,"l":18.92,"n":274,"o":18.92,"t":"2026-10-16T17:10:00Z","v":18388,"vw":18.950272},{"c":18.88,"h":18.95,"l":18.87,"n":392,"o":18.95,"t":"2026-10-16T17:15:00Z","v":21152,"vw":18.90258},{"c":18.87,"h":18.915,"l":18.845,"n":317,"o":18.87,"t":"2026-10-16T17:20:00Z","v":26723,"vw":18.87496},{"c":18.835,"h":18.875,"l":18.82,"n":223,"o":18.87,"t":"2026-10-16T17:25:00Z","v":12278,"vw":18.839447},{"c":18.82,"h":18.84,"l":18.7501,"n":380,"o":18.8203,"t":"2026-10-16T17:30:00Z","v":22566,"vw":18.8072},{"c":18.83,"h":18.84,"l":18.8,"n":346,"o":18.83,"t":"2026-10-16T17:35:00Z","v":18938,"vw":18.823226},{"c":18.825,"h":18.885,"l":18.81,"n":392,"o":18.83,"t":"2026-10-16T17:40:00Z","v":24455,"vw":18.859071},{"c":18.805,"h":18.8358,"l":18.73,"n":274,"o":18.825,"t":"2026-10-16T17:45:00Z","v":16406,"vw":18.771366},{"c":18.8,"h":18.855,"l":18.785,"n":336,"o":18.81,"t":"2026-10-16T17:50:00Z","v":30223,"vw":18.82034},{"c":18.79,"h":18.83,"l":18.78,"n":314,"o":18.815,"t":"2026-10-16T17:55:00Z","v":20160,"vw":18.800084},{"c":18.76,"h":18.77,"l":18.73,"n":352,"o":18.77,"t":"2026-10-16T18:00:00Z","v":28430,"vw":18.749992},{"c":18.82,"h":18.83,"l":18.77,"n":328,"o":18.77,"t":"2026-10-16T18:05:00Z","v":19059,"vw":18.805276},{"c":18.73,"h":18.815,"l":18.73,"n":423,"o":18.815,"t":"2026-10-16T18:10:00Z","v":33646,"vw":18.780104},{"c":18.86,"h":18.89,"l":18.66,"n":1186,"o":18.74,"t":"2026-10-16T18:15:00Z","v":164848,"vw":18.757543},{"c":18.81,"h":18.85,"l":18.8,"n":294,"o":18.85,"t":"2026-10-16T18:20:00Z","v":36253,"vw":18.816862},{"c":18.935,"h":18.9399,"l":18.805,"n":343,"o":18.81,"t":"2026-10-16T18:25:00Z","v":67086,"vw":18.873787},{"c":18.92,"h":18.955,"l":18.885,"n":310,"o":18.92,"t":"2026-10-16T18:30:00Z","v":30293,"vw":18.92577},{"c":18.99,"h":19.0195,"l":18.88,"n":276,"o":18.915,"t":"2026-10-16T18:35:00Z","v":24896,"vw":18.922452},{"c":18.915,"h":19,"l":18.9,"n":302,"o":18.98,"t":"2026-10-16T18:40:00Z","v":24705,"vw":18.955344},{"c":18.895,"h":18.97,"l":18.88,"n":299,"o":18.93,"t":"2026-10-16T18:45:00Z","v":18122,"vw":18.936108},{"c":18.87,"h":18.91,"l":18.865,"n":264,"o":18.895,"t":"2026-10-16T18:50:00Z","v":15962,"vw":18.876652},{"c":18.865,"h":18.915,"l":18.82,"n":686,"o":18.87,"t":"2026-10-16T18:55:00Z","v":61688,"vw":18.865413},{"c":18.88,"h":18.905,"l":18.84,"n":509,"o":18.86,"t":"2026-10-16T19:00:00Z","v":53748,"vw":18.87003},{"c":18.925,"h":18.97,"l":18.89,"n":430,"o":18.89,"t":"2026-10-16T19:05:00Z","v":69473,"vw":18.906963},{"c":19.04,"h":19.05,"l":18.91,"n":724,"o":18.93,"t":"2026-10-16T19:10:00Z","v":58959,"vw":18.996787},{"c":19.06,"h":19.06,"l":19,"n":538,"o":19.05,"t":"2026-10-16T19:15:00Z","v":58697,"vw":19.038005},{"c":19.13,"h":19.13,"l":19.06,"n":321,"o":19.06,"t":"2026-10-16T19:20:00Z","v":20665,"vw":19.082163},{"c":19.11,"h":19.185,"l":19.11,"n":850,"o":19.13,"t":"2026-10-16T19:25:00Z","v":56214,"vw":19.149548},{"c":19.12,"h":19.17,"l":19.11,"n":1251,"o":19.11,"t":"2026-10-16T19:30:00Z","v":182116,"vw":19.138737},{"c":19.07,"h":19.11,"l":19.03,"n":927,"o":19.11,"t":"2026-10-16T19:35:00Z","v":74429,"vw":19.063994},{"c":19.1873,"h":19.1873,"l":19.06,"n":744,"o":19.07,"t":"2026-10-16T19:40:00Z","v":54937,"vw":19.113805},{"c":19.2,"h":19.235,"l":19.15,"n":1330,"o":19.185,"t":"2026-10-16T19:45:00Z","v":192118,"vw":19.19944},{"c":19.14,"h":19.21,"l":19.12,"n":1189,"o":19.195,"t":"2026-10-16T19:50:00Z","v":127702,"vw":19.170401},{"c":19.12,"h":19.165,"l":19.01,"n":4336,"o":19.145,"t":"2026-10-16T19:55:00Z","v":447755,"vw":19.094406},{"c":19.12,"h":19.12,"l":19.12,"n":53,"o":19.12,"t":"2026-10-16T20:00:00Z","v":1013360,"vw":19.12},{"c":19.22,"h":19.22,"l":19.12,"n":2,"o":19.12,"t":"2026-10-16T21:00:00Z","v":300,"vw":19.153333},{"c":19.22,"h":19.22,"l":19.22,"n":4,"o":19.22,"t":"2026-10-16T21:10:00Z","v":808,"vw":19.22},{"c":19.3957,"h":19.3957,"l":19.3535,"n":2,"o":19.3535,"t":"2026-10-16T21:25:00Z","v":824,"vw":19.379875},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-10-16T21:30:00Z","v":250,"vw":19.14},{"c":19.1465,"h":19.1465,"l":19.1465,"n":1,"o":19.1465,"t":"2026-10-16T21:50:00Z","v":125,"vw":19.1465},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-16T22:10:00Z","v":100,"vw":19.11},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-16T22:35:00Z","v":300,"vw":19.12},{"c":19.1465,"h":19.1465,"l":19.1465,"n":1,"o":19.1465,"t":"2026-10-16T22:50:00Z","v":200,"vw":19.1465},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-16T23:45:00Z","v":100,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":15,"o":19.15,"t":"2026-10-19T11:10:00Z","v":442,"vw":19.15},{"c":18.893,"h":18.893,"l":18.893,"n":1,"o":18.893,"t":"2026-10-19T11:30:00Z","v":300,"vw":18.893},{"c":18.95,"h":19.02,"l":18.95,"n":14,"o":19.02,"t":"2026-10-19T11:40:00Z","v":1069,"vw":18.98821},{"c":19.1,"h":19.1,"l":19.05,"n":44,"o":19.05,"t":"2026-10-19T12:00:00Z","v":3338,"vw":19.053125},{"c":19.21,"h":19.21,"l":19.21,"n":26,"o":19.21,"t":"2026-10-19T12:30:00Z","v":223,"vw":19.21},{"c":19.2507,"h":19.2507,"l":19.2507,"n":1,"o":19.2507,"t":"2026-10-19T12:35:00Z","v":1000,"vw":19.2507},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-19T13:00:00Z","v":132,"vw":19.25},{"c":19.12,"h":19.17,"l":19.08,"n":54,"o":19.17,"t":"2026-10-19T13:05:00Z","v":6484,"vw":19.111222},{"c":19.07,"h":19.12,"l":19.07,"n":36,"o":19.12,"t":"2026-10-19T13:15:00Z","v":2549,"vw":19.114785},{"c":19.125,"h":19.1717,"l":18.9311,"n":266,"o":19.16,"t":"2026-10-19T13:30:00Z","v":51557,"vw":19.118959},{"c":19.17,"h":19.23,"l":19.09,"n":299,"o":19.13,"t":"2026-10-19T13:35:00Z","v":24253,"vw":19.153401},{"c":19.135,"h":19.22,"l":19.04,"n":411,"o":19.21,"t":"2026-10-19T13:40:00Z","v":24343,"vw":19.128269},{"c":19.115,"h":19.2,"l":19.06,"n":371,"o":19.135,"t":"2026-10-19T13:45:00Z","v":27137,"vw":19.117324},{"c":19.24,"h":19.27,"l":19.09,"n":315,"o":19.11,"t":"2026-10-19T13:50:00Z","v":22550,"vw":19.177322},{"c":19.32,"h":19.35,"l":19.22,"n":280,"o":19.25,"t":"2026-10-19T13:55:00Z","v":20700,"vw":19.285242},{"c":19.165,"h":19.35,"l":19.165,"n":583,"o":19.315,"t":"2026-10-19T14:00:00Z","v":34204,"vw":19.269826},{"c":19.13,"h":19.2104,"l":19.13,"n":431,"o":19.15,"t":"2026-10-19T14:05:00Z","v":35422,"vw":19.164136},{"c":19.23,"h":19.235,"l":19.14,"n":212,"o":19.15,"t":"2026-10-19T14:10:00Z","v":11737,"vw":19.19342},{"c":19.29,"h":19.31,"l":19.12,"n":675,"o":19.22,"t":"2026-10-19T14:15:00Z","v":62525,"vw":19.216655},{"c":19.28,"h":19.32,"l":19.25,"n":480,"o":19.2859,"t":"2026-10-19T14:20:00Z","v":39281,"vw":19.293744},{"c":19.285,"h":19.285,"l":19.24,"n":203,"o":19.275,"t":"2026-10-19T14:25:00Z","v":20493,"vw":19.262401},{"c":19.265,"h":19.29,"l":19.2265,"n":323,"o":19.285,"t":"2026-10-19T14:30:00Z","v":17308,"vw":19.261238},{"c":19.26,"h":19.315,"l":19.2,"n":691,"o":19.2525,"t":"2026-10-19T14:35:00Z","v":51899,"vw":19.248519},{"c":19.2,"h":19.29,"l":19.19,"n":396,"o":19.26,"t":"2026-10-19T14:40:00Z","v":40122,"vw":19.237434},{"c":19.21,"h":19.235,"l":19.17,"n":287,"o":19.205,"t":"2026-10-19T14:45:00Z","v":18826,"vw":19.191012},{"c":19.215,"h":19.25,"l":19.195,"n":323,"o":19.2,"t":"2026-10-19T14:50:00Z","v":16036,"vw":19.218216},{"c":19.2,"h":19.245,"l":19.14,"n":499,"o":19.23,"t":"2026-10-19T14:55:00Z","v":40465,"vw":19.170756},{"c":19.2,"h":19.22,"l":19.14,"n":222,"o":19.21,"t":"2026-10-19T15:00:00Z","v":14658,"vw":19.1742},{"c":19.23,"h":19.24,"l":19.19,"n":429,"o":19.21,"t":"2026-10-19T15:05:00Z","v":38229,"vw":19.209511},{"c":19.275,"h":19.28,"l":19.22,"n":266,"o":19.23,"t":"2026-10-19T15:10:00Z","v":16066,"vw":19.244703},{"c":19.3,"h":19.35,"l":19.2742,"n":334,"o":19.28,"t":"2026-10-19T15:15:00Z","v":27480,"vw":19.320443},{"c":19.31,"h":19.32,"l":19.2807,"n":221,"o":19.3,"t":"2026-10-19T15:20:00Z","v":16343,"vw":19.303331},{"c":19.445,"h":19.465,"l":19.28,"n":734,"o":19.3,"t":"2026-10-19T15:25:00Z","v":55665,"vw":19.407204},{"c":19.46,"h":19.47,"l":19.44,"n":218,"o":19.45,"t":"2026-10-19T15:30:00Z","v":15373,"vw":19.449848},{"c":19.46,"h":19.48,"l":19.45,"n":264,"o":19.46,"t":"2026-10-19T15:35:00Z","v":16804,"vw":19.456992},{"c":19.49,"h":19.505,"l":19.47,"n":309,"o":19.47,"t":"2026-10-19T15:40:00Z","v":19463,"vw":19.48956},{"c":19.46,"h":19.48,"l":19.44,"n":231,"o":19.48,"t":"2026-10-19T15:45:00Z","v":13344,"vw":19.460907},{"c":19.45,"h":19.5,"l":19.445,"n":358,"o":19.47,"t":"2026-10-19T15:50:00Z","v":26119,"vw":19.463699},{"c":19.49,"h":19.5,"l":19.445,"n":346,"o":19.45,"t":"2026-10-19T15:55:00Z","v":27457,"vw":19.484674},{"c":19.43,"h":19.49,"l":19.42,"n":397,"o":19.49,"t":"2026-10-19T16:00:00Z","v":32487,"vw":19.447117},{"c":19.42,"h":19.44,"l":19.3642,"n":281,"o":19.425,"t":"2026-10-19T16:05:00Z","v":19314,"vw":19.410779},{"c":19.46,"h":19.46,"l":19.42,"n":173,"o":19.43,"t":"2026-10-19T16:10:00Z","v":8478,"vw":19.433628},{"c":19.52,"h":19.54,"l":19.455,"n":249,"o":19.46,"t":"2026-10-19T16:15:00Z","v":14965,"vw":19.501184},{"c":19.51,"h":19.51,"l":19.485,"n":187,"o":19.51,"t":"2026-10-19T16:20:00Z","v":7980,"vw":19.496824},{"c":19.52,"h":19.52,"l":19.4905,"n":204,"o":19.505,"t":"2026-10-19T16:25:00Z","v":10130,"vw":19.506178},{"c":19.545,"h":19.57,"l":19.48,"n":428,"o":19.51,"t":"2026-10-19T16:30:00Z","v":34159,"vw":19.524965},{"c":19.52,"h":19.545,"l":19.5,"n":211,"o":19.545,"t":"2026-10-19T16:35:00Z","v":10005,"vw":19.52665},{"c":19.5357,"h":19.5357,"l":19.48,"n":237,"o":19.51,"t":"2026-10-19T16:40:00Z","v":16662,"vw":19.513852},{"c":19.505,"h":19.5303,"l":19.495,"n":152,"o":19.5303,"t":"2026-10-19T16:45:00Z","v":8693,"vw":19.502946},{"c":19.45,"h":19.505,"l":19.445,"n":233,"o":19.505,"t":"2026-10-19T16:50:00Z","v":16603,"vw":19.493466},{"c":19.43,"h":19.45,"l":19.43,"n":172,"o":19.45,"t":"2026-10-19T16:55:00Z","v":7899,"vw":19.443438},{"c":19.43,"h":19.44,"l":19.415,"n":238,"o":19.426,"t":"2026-10-19T17:00:00Z","v":13600,"vw":19.426394},{"c":19.37,"h":19.495,"l":19.37,"n":897,"o":19.435,"t":"2026-10-19T17:05:00Z","v":84901,"vw":19.42936},{"c":19.365,"h":19.385,"l":19.35,"n":347,"o":19.37,"t":"2026-10-19T17:10:00Z","v":33184,"vw":19.357581},{"c":19.3409,"h":19.395,"l":19.3409,"n":294,"o":19.365,"t":"2026-10-19T17:15:00Z","v":17391,"vw":19.372352},{"c":19.365,"h":19.37,"l":19.3201,"n":427,"o":19.345,"t":"2026-10-19T17:20:00Z","v":65514,"vw":19.345983},{"c":19.32,"h":19.3775,"l":19.315,"n":251,"o":19.365,"t":"2026-10-19T17:25:00Z","v":20914,"vw":19.346872},{"c":19.31,"h":19.33,"l":19.3,"n":252,"o":19.32,"t":"2026-10-19T17:30:00Z","v":18530,"vw":19.315738},{"c":19.28,"h":19.32,"l":19.26,"n":237,"o":19.31,"t":"2026-10-19T17:35:00Z","v":18149,"vw":19.30455},{"c":19.3,"h":19.31,"l":19.275,"n":370,"o":19.29,"t":"2026-10-19T17:40:00Z","v":24684,"vw":19.29909},{"c":19.32,"h":19.35,"l":19.2401,"n":362,"o":19.29,"t":"2026-10-19T17:45:00Z","v":36546,"vw":19.3214},{"c":19.3,"h":19.31,"l":19.252,"n":333,"o":19.31,"t":"2026-10-19T17:50:00Z","v":23359,"vw":19.286355},{"c":19.395,"h":19.435,"l":19.3,"n":533,"o":19.3,"t":"2026-10-19T17:55:00Z","v":50790,"vw":19.362745},{"c":19.34,"h":19.41,"l":19.325,"n":325,"o":19.395,"t":"2026-10-19T18:00:00Z","v":35462,"vw":19.352995},{"c":19.31,"h":19.345,"l":19.31,"n":373,"o":19.345,"t":"2026-10-19T18:05:00Z","v":46149,"vw":19.333233},{"c":19.33,"h":19.33,"l":19.29,"n":364,"o":19.305,"t":"2026-10-19T18:10:00Z","v":38202,"vw":19.304415},{"c":19.38,"h":19.38,"l":19.33,"n":410,"o":19.33,"t":"2026-10-19T18:15:00Z","v":31152,"vw":19.349868},{"c":19.33,"h":19.38,"l":19.33,"n":378,"o":19.38,"t":"2026-10-19T18:20:00Z","v":27174,"vw":19.358036},{"c":19.43,"h":19.44,"l":19.325,"n":403,"o":19.33,"t":"2026-10-19T18:25:00Z","v":43767,"vw":19.353448},{"c":19.415,"h":19.44,"l":19.405,"n":307,"o":19.422,"t":"2026-10-19T18:30:00Z","v":21099,"vw":19.422743},{"c":19.39,"h":19.42,"l":19.38,"n":256,"o":19.41,"t":"2026-10-19T18:35:00Z","v":13967,"vw":19.406737},{"c":19.37,"h":19.4,"l":19.34,"n":365,"o":19.4,"t":"2026-10-19T18:40:00Z","v":28309,"vw":19.355925},{"c":19.41,"h":19.41,"l":19.36,"n":449,"o":19.36,"t":"2026-10-19T18:45:00Z","v":37329,"vw":19.394235},{"c":19.43,"h":19.435,"l":19.375,"n":579,"o":19.4,"t":"2026-10-19T18:50:00Z","v":48622,"vw":19.404966},{"c":19.32,"h":19.435,"l":19.32,"n":967,"o":19.43,"t":"2026-10-19T18:55:00Z","v":105457,"vw":19.386005},{"c":19.38,"h":19.39,"l":19.315,"n":518,"o":19.315,"t":"2026-10-19T19:00:00Z","v":63971,"vw":19.357709},{"c":19.32,"h":19.375,"l":19.32,"n":316,"o":19.37,"t":"2026-10-19T19:05:00Z","v":26794,"vw":19.357685},{"c":19.38,"h":19.39,"l":19.265,"n":793,"o":19.31,"t":"2026-10-19T19:10:00Z","v":88556,"vw":19.292727},{"c":19.425,"h":19.44,"l":19.38,"n":530,"o":19.38,"t":"2026-10-19T19:15:00Z","v":29848,"vw":19.410145},{"c":19.4,"h":19.46,"l":19.37,"n":932,"o":19.425,"t":"2026-10-19T19:20:00Z","v":65900,"vw":19.414269},{"c":19.44,"h":19.478,"l":19.4,"n":800,"o":19.4,"t":"2026-10-19T19:25:00Z","v":54639,"vw":19.436454},{"c":19.475,"h":19.485,"l":19.425,"n":618,"o":19.45,"t":"2026-10-19T19:30:00Z","v":32937,"vw":19.456627},{"c":19.445,"h":19.495,"l":19.415,"n":804,"o":19.48,"t":"2026-10-19T19:35:00Z","v":60708,"vw":19.461538},{"c":19.405,"h":19.46,"l":19.4,"n":778,"o":19.44,"t":"2026-10-19T19:40:00Z","v":65579,"vw":19.427061},{"c":19.38,"h":19.415,"l":19.3601,"n":833,"o":19.405,"t":"2026-10-19T19:45:00Z","v":60147,"vw":19.389371},{"c":19.325,"h":19.38,"l":19.325,"n":911,"o":19.38,"t":"2026-10-19T19:50:00Z","v":73682,"vw":19.36064},{"c":19.47,"h":19.47,"l":19.28,"n":3812,"o":19.32,"t":"2026-10-19T19:55:00Z","v":376528,"vw":19.366664},{"c":19.45,"h":19.45,"l":19.45,"n":39,"o":19.45,"t":"2026-10-19T20:00:00Z","v":451641,"vw":19.45},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-19T20:15:00Z","v":100,"vw":19.12},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-19T20:30:00Z","v":200,"vw":19.28},{"c":19.4956,"h":19.4956,"l":19.4956,"n":1,"o":19.4956,"t":"2026-10-19T21:20:00Z","v":1085,"vw":19.4956},{"c":19.6224,"h":19.6224,"l":19.6224,"n":6,"o":19.6224,"t":"2026-10-20T08:00:00Z","v":208,"vw":19.6224},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-10-20T09:10:00Z","v":170,"vw":19.89},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-20T11:15:00Z","v":100,"vw":19.58},{"c":19.36,"h":19.36,"l":19.36,"n":49,"o":19.36,"t":"2026-10-20T11:40:00Z","v":1384,"vw":19.36},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-20T11:55:00Z","v":195,"vw":19.54},{"c":19.88,"h":19.88,"l":19.49,"n":188,"o":19.575,"t":"2026-10-20T13:30:00Z","v":37491,"vw":19.647038},{"c":19.8401,"h":19.91,"l":19.6894,"n":206,"o":19.82,"t":"2026-10-20T13:35:00Z","v":15054,"vw":19.827678},{"c":19.83,"h":20,"l":19.82,"n":209,"o":19.93,"t":"2026-10-20T13:40:00Z","v":17647,"vw":19.899731},{"c":19.92,"h":19.92,"l":19.77,"n":307,"o":19.77,"t":"2026-10-20T13:45:00Z","v":42563,"vw":19.810788},{"c":19.96,"h":20.08,"l":19.93,"n":512,"o":19.95,"t":"2026-10-20T13:50:00Z","v":53357,"vw":20.015517},{"c":19.97,"h":20.04,"l":19.91,"n":161,"o":19.96,"t":"2026-10-20T13:55:00Z","v":11711,"vw":19.980281},{"c":19.925,"h":20.03,"l":19.9,"n":332,"o":19.97,"t":"2026-10-20T14:00:00Z","v":32333,"vw":19.978002},{"c":20.02,"h":20.0253,"l":19.92,"n":344,"o":19.925,"t":"2026-10-20T14:05:00Z","v":40456,"vw":19.956887},{"c":20.201,"h":20.21,"l":20.03,"n":658,"o":20.03,"t":"2026-10-20T14:10:00Z","v":103107,"vw":20.15937},{"c":20.14,"h":20.208,"l":20.1,"n":474,"o":20.208,"t":"2026-10-20T14:15:00Z","v":50083,"vw":20.160343},{"c":20.175,"h":20.2,"l":20.13,"n":223,"o":20.145,"t":"2026-10-20T14:20:00Z","v":22500,"vw":20.173448},{"c":20,"h":20.2,"l":19.975,"n":425,"o":20.18,"t":"2026-10-20T14:25:00Z","v":36633,"vw":20.101993},{"c":20.04,"h":20.095,"l":20.02,"n":402,"o":20.02,"t":"2026-10-20T14:30:00Z","v":33816,"vw":20.067457},{"c":20.04,"h":20.095,"l":20.03,"n":573,"o":20.045,"t":"2026-10-20T14:35:00Z","v":59175,"vw":20.073847},{"c":20.085,"h":20.1,"l":20.03,"n":623,"o":20.03,"t":"2026-10-20T14:40:00Z","v":61195,"vw":20.086227},{"c":20.075,"h":20.1613,"l":20.035,"n":757,"o":20.085,"t":"2026-10-20T14:45:00Z","v":66739,"vw":20.088695},{"c":20.085,"h":20.105,"l":20.07,"n":305,"o":20.075,"t":"2026-10-20T14:50:00Z","v":40148,"vw":20.088213},{"c":20.035,"h":20.08,"l":20.0296,"n":328,"o":20.07,"t":"2026-10-20T14:55:00Z","v":22719,"vw":20.052377},{"c":19.97,"h":20.045,"l":19.97,"n":312,"o":20.04,"t":"2026-10-20T15:00:00Z","v":31968,"vw":19.993342},{"c":20.1,"h":20.125,"l":19.97,"n":612,"o":19.97,"t":"2026-10-20T15:05:00Z","v":56846,"vw":20.059639},{"c":20.06,"h":20.117,"l":20.04,"n":264,"o":20.1,"t":"2026-10-20T15:10:00Z","v":15439,"vw":20.076576},{"c":20.07,"h":20.09,"l":20.06,"n":266,"o":20.08,"t":"2026-10-20T15:15:00Z","v":18507,"vw":20.078934},{"c":20.01,"h":20.1099,"l":20.01,"n":437,"o":20.075,"t":"2026-10-20T15:20:00Z","v":35343,"vw":20.074124},{"c":19.97,"h":20.01,"l":19.93,"n":330,"o":20.01,"t":"2026-10-20T15:25:00Z","v":30498,"vw":19.9776},{"c":19.915,"h":19.97,"l":19.91,"n":319,"o":19.97,"t":"2026-10-20T15:30:00Z","v":24759,"vw":19.952792},{"c":19.932,"h":19.9404,"l":19.9,"n":174,"o":19.915,"t":"2026-10-20T15:35:00Z","v":8944,"vw":19.925596},{"c":19.9,"h":19.955,"l":19.9,"n":298,"o":19.94,"t":"2026-10-20T15:40:00Z","v":25448,"vw":19.915921},{"c":19.875,"h":19.89,"l":19.8205,"n":421,"o":19.89,"t":"2026-10-20T15:45:00Z","v":33704,"vw":19.856281},{"c":19.815,"h":19.875,"l":19.815,"n":284,"o":19.875,"t":"2026-10-20T15:50:00Z","v":15391,"vw":19.855399},{"c":19.8,"h":19.83,"l":19.79,"n":163,"o":19.82,"t":"2026-10-20T15:55:00Z","v":16197,"vw":19.799427},{"c":19.79,"h":19.8199,"l":19.76,"n":319,"o":19.795,"t":"2026-10-20T16:00:00Z","v":19356,"vw":19.793389},{"c":19.8,"h":19.84,"l":19.78,"n":313,"o":19.8,"t":"2026-10-20T16:05:00Z","v":17930,"vw":19.819774},{"c":19.81,"h":19.81,"l":19.78,"n":182,"o":19.79,"t":"2026-10-20T16:10:00Z","v":8844,"vw":19.791502},{"c":19.78,"h":19.815,"l":19.76,"n":222,"o":19.815,"t":"2026-10-20T16:15:00Z","v":17331,"vw":19.781941},{"c":19.765,"h":19.78,"l":19.75,"n":187,"o":19.78,"t":"2026-10-20T16:20:00Z","v":8238,"vw":19.770231},{"c":19.79,"h":19.79,"l":19.73,"n":183,"o":19.75,"t":"2026-10-20T16:25:00Z","v":7110,"vw":19.761918},{"c":19.85,"h":19.87,"l":19.78,"n":377,"o":19.78,"t":"2026-10-20T16:30:00Z","v":21783,"vw":19.824328},{"c":19.84,"h":19.875,"l":19.84,"n":201,"o":19.86,"t":"2026-10-20T16:35:00Z","v":8475,"vw":19.854912},{"c":19.835,"h":19.84,"l":19.835,"n":110,"o":19.84,"t":"2026-10-20T16:40:00Z","v":4567,"vw":19.839074},{"c":19.885,"h":19.89,"l":19.83,"n":255,"o":19.83,"t":"2026-10-20T16:45:00Z","v":16982,"vw":19.859328},{"c":19.84,"h":19.89,"l":19.835,"n":207,"o":19.885,"t":"2026-10-20T16:50:00Z","v":12658,"vw":19.86318},{"c":19.86,"h":19.86,"l":19.8201,"n":173,"o":19.84,"t":"2026-10-20T16:55:00Z","v":16419,"vw":19.837577},{"c":19.89,"h":19.89,"l":19.8599,"n":241,"o":19.87,"t":"2026-10-20T17:00:00Z","v":14989,"vw":19.869384},{"c":19.865,"h":19.885,"l":19.8648,"n":170,"o":19.88,"t":"2026-10-20T17:05:00Z","v":10663,"vw":19.873999},{"c":19.85,"h":19.87,"l":19.8402,"n":181,"o":19.865,"t":"2026-10-20T17:10:00Z","v":6946,"vw":19.858323},{"c":19.85,"h":19.87,"l":19.85,"n":138,"o":19.85,"t":"2026-10-20T17:15:00Z","v":6769,"vw":19.857255},{"c":19.87,"h":19.88,"l":19.86,"n":144,"o":19.86,"t":"2026-10-20T17:20:00Z","v":6001,"vw":19.866641},{"c":19.86,"h":19.87,"l":19.85,"n":289,"o":19.87,"t":"2026-10-20T17:25:00Z","v":36104,"vw":19.856017},{"c":19.89,"h":19.905,"l":19.865,"n":254,"o":19.865,"t":"2026-10-20T17:30:00Z","v":10376,"vw":19.888686},{"c":19.875,"h":19.89,"l":19.875,"n":105,"o":19.89,"t":"2026-10-20T17:35:00Z","v":6853,"vw":19.88158},{"c":19.96,"h":19.97,"l":19.875,"n":447,"o":19.875,"t":"2026-10-20T17:40:00Z","v":35089,"vw":19.937065},{"c":19.97,"h":19.98,"l":19.95,"n":138,"o":19.96,"t":"2026-10-20T17:45:00Z","v":12995,"vw":19.975458},{"c":19.93,"h":19.96,"l":19.92,"n":212,"o":19.96,"t":"2026-10-20T17:50:00Z","v":13662,"vw":19.943723},{"c":19.975,"h":19.975,"l":19.92,"n":171,"o":19.93,"t":"2026-10-20T17:55:00Z","v":9012,"vw":19.955905},{"c":20.04,"h":20.05,"l":19.975,"n":336,"o":19.975,"t":"2026-10-20T18:00:00Z","v":41216,"vw":20.024894},{"c":20.1501,"h":20.1501,"l":20.04,"n":1429,"o":20.04,"t":"2026-10-20T18:05:00Z","v":164170,"vw":20.102385},{"c":20.06,"h":20.1594,"l":20.05,"n":373,"o":20.15,"t":"2026-10-20T18:10:00Z","v":42666,"vw":20.121601},{"c":20.0084,"h":20.08,"l":19.99,"n":340,"o":20.06,"t":"2026-10-20T18:15:00Z","v":17876,"vw":20.040645},{"c":19.98,"h":20,"l":19.975,"n":223,"o":20,"t":"2026-10-20T18:20:00Z","v":11698,"vw":19.989505},{"c":20.0005,"h":20.04,"l":19.97,"n":426,"o":19.98,"t":"2026-10-20T18:25:00Z","v":36880,"vw":19.990077},{"c":20,"h":20.01,"l":19.97,"n":307,"o":20.01,"t":"2026-10-20T18:30:00Z","v":17226,"vw":19.991399},{"c":19.995,"h":20.01,"l":19.985,"n":273,"o":20.01,"t":"2026-10-20T18:35:00Z","v":11944,"vw":19.993106},{"c":19.97,"h":20.02,"l":19.96,"n":465,"o":19.995,"t":"2026-10-20T18:40:00Z","v":40911,"vw":19.990849},{"c":19.98,"h":20.015,"l":19.98,"n":314,"o":19.98,"t":"2026-10-20T18:45:00Z","v":16359,"vw":19.995392},{"c":19.93,"h":20.01,"l":19.92,"n":508,"o":19.99,"t":"2026-10-20T18:50:00Z","v":40613,"vw":19.976845},{"c":19.98,"h":19.99,"l":19.93,"n":345,"o":19.93,"t":"2026-10-20T18:55:00Z","v":22014,"vw":19.96321},{"c":20.012,"h":20.0276,"l":19.985,"n":310,"o":19.985,"t":"2026-10-20T19:00:00Z","v":18839,"vw":20.016408},{"c":19.99,"h":20.04,"l":19.99,"n":370,"o":20.015,"t":"2026-10-20T19:05:00Z","v":22045,"vw":20.021902},{"c":19.975,"h":19.985,"l":19.975,"n":204,"o":19.985,"t":"2026-10-20T19:10:00Z","v":10852,"vw":19.98131},{"c":19.97,"h":19.985,"l":19.935,"n":414,"o":19.975,"t":"2026-10-20T19:15:00Z","v":24568,"vw":19.965898},{"c":19.905,"h":19.9789,"l":19.88,"n":546,"o":19.9789,"t":"2026-10-20T19:20:00Z","v":48247,"vw":19.913105},{"c":19.915,"h":19.925,"l":19.9,"n":488,"o":19.905,"t":"2026-10-20T19:25:00Z","v":35270,"vw":19.914817},{"c":19.96,"h":19.965,"l":19.905,"n":527,"o":19.915,"t":"2026-10-20T19:30:00Z","v":35396,"vw":19.925085},{"c":19.925,"h":19.965,"l":19.925,"n":605,"o":19.955,"t":"2026-10-20T19:35:00Z","v":45788,"vw":19.942222},{"c":19.915,"h":19.9299,"l":19.86,"n":900,"o":19.9299,"t":"2026-10-20T19:40:00Z","v":64559,"vw":19.897802},{"c":19.89,"h":19.93,"l":19.89,"n":887,"o":19.915,"t":"2026-10-20T19:45:00Z","v":82092,"vw":19.913258},{"c":19.91,"h":19.92,"l":19.83,"n":976,"o":19.87,"t":"2026-10-20T19:50:00Z","v":75559,"vw":19.892813},{"c":19.86,"h":19.95,"l":19.85,"n":3339,"o":19.91,"t":"2026-10-20T19:55:00Z","v":301355,"vw":19.885799},{"c":19.86,"h":19.86,"l":19.86,"n":32,"o":19.86,"t":"2026-10-20T20:00:00Z","v":695859,"vw":19.86},{"c":19.5659,"h":19.5659,"l":19.5659,"n":1,"o":19.5659,"t":"2026-10-20T20:35:00Z","v":100,"vw":19.5659},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-20T20:40:00Z","v":100,"vw":19.86},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-20T20:50:00Z","v":200,"vw":19.95},{"c":19.87,"h":19.88,"l":19.87,"n":2,"o":19.88,"t":"2026-10-20T21:10:00Z","v":200,"vw":19.875},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-20T22:35:00Z","v":135,"vw":19.89},{"c":19.79,"h":19.8,"l":19.79,"n":3,"o":19.8,"t":"2026-10-21T08:00:00Z","v":201,"vw":19.795},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-21T09:20:00Z","v":381,"vw":19.9},{"c":19.88,"h":19.88,"l":19.88,"n":8,"o":19.88,"t":"2026-10-21T11:20:00Z","v":819,"vw":19.88},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-21T11:25:00Z","v":125,"vw":19.89},{"c":20.019,"h":20.019,"l":20.019,"n":1,"o":20.019,"t":"2026-10-21T11:35:00Z","v":100,"vw":20.019},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-21T11:45:00Z","v":100,"vw":19.98},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-21T11:55:00Z","v":200,"vw":19.9},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-21T12:00:00Z","v":100,"vw":19.88},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-21T12:05:00Z","v":115,"vw":19.96},{"c":19.75,"h":19.96,"l":19.75,"n":88,"o":19.85,"t":"2026-10-21T12:25:00Z","v":5676,"vw":19.916294},{"c":19.8,"h":19.8,"l":19.8,"n":22,"o":19.8,"t":"2026-10-21T12:30:00Z","v":834,"vw":19.8},{"c":19.7809,"h":19.7809,"l":19.7809,"n":2,"o":19.7809,"t":"2026-10-21T12:40:00Z","v":108,"vw":19.7809},{"c":19.83,"h":19.83,"l":19.83,"n":10,"o":19.83,"t":"2026-10-21T12:50:00Z","v":2205,"vw":19.83},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-21T13:00:00Z","v":124,"vw":19.8},{"c":20.01,"h":20.01,"l":20.01,"n":2,"o":20.01,"t":"2026-10-21T13:10:00Z","v":101,"vw":20.01},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-21T13:15:00Z","v":200,"vw":19.74},{"c":19.86,"h":19.904,"l":19.86,"n":26,"o":19.904,"t":"2026-10-21T13:25:00Z","v":545,"vw":19.882358},{"c":19.89,"h":19.93,"l":19.6,"n":400,"o":19.9,"t":"2026-10-21T13:30:00Z","v":84859,"vw":19.834527},{"c":20.05,"h":20.1599,"l":19.89,"n":405,"o":19.89,"t":"2026-10-21T13:35:00Z","v":54518,"vw":20.048608},{"c":20.065,"h":20.13,"l":20.03,"n":174,"o":20.08,"t":"2026-10-21T13:40:00Z","v":12898,"vw":20.088313},{"c":20.01,"h":20.125,"l":20.01,"n":329,"o":20.065,"t":"2026-10-21T13:45:00Z","v":57153,"vw":20.073448},{"c":20.15,"h":20.17,"l":20.0201,"n":305,"o":20.0356,"t":"2026-10-21T13:50:00Z","v":24101,"vw":20.085533},{"c":20.185,"h":20.23,"l":20.1301,"n":504,"o":20.17,"t":"2026-10-21T13:55:00Z","v":29815,"vw":20.193273},{"c":20,"h":20.16,"l":19.995,"n":289,"o":20.16,"t":"2026-10-21T14:00:00Z","v":15874,"vw":20.074495},{"c":20.01,"h":20.06,"l":19.95,"n":440,"o":19.975,"t":"2026-10-21T14:05:00Z","v":30655,"vw":19.992111},{"c":19.995,"h":20.09,"l":19.97,"n":560,"o":19.99,"t":"2026-10-21T14:10:00Z","v":84195,"vw":20.00808},{"c":20.165,"h":20.165,"l":20.02,"n":291,"o":20.02,"t":"2026-10-21T14:15:00Z","v":25879,"vw":20.082825},{"c":20.33,"h":20.35,"l":20.17,"n":737,"o":20.17,"t":"2026-10-21T14:20:00Z","v":119924,"vw":20.241851},{"c":20.195,"h":20.3411,"l":20.17,"n":428,"o":20.33,"t":"2026-10-21T14:25:00Z","v":38594,"vw":20.254533},{"c":20.305,"h":20.31,"l":20.15,"n":487,"o":20.195,"t":"2026-10-21T14:30:00Z","v":31323,"vw":20.235644},{"c":20.34,"h":20.38,"l":20.28,"n":627,"o":20.32,"t":"2026-10-21T14:35:00Z","v":64569,"vw":20.329761},{"c":20.425,"h":20.425,"l":20.3501,"n":400,"o":20.36,"t":"2026-10-21T14:40:00Z","v":29072,"vw":20.395358},{"c":20.42,"h":20.4577,"l":20.41,"n":401,"o":20.425,"t":"2026-10-21T14:45:00Z","v":27316,"vw":20.426919},{"c":20.39,"h":20.43,"l":20.365,"n":348,"o":20.41,"t":"2026-10-21T14:50:00Z","v":21591,"vw":20.402335},{"c":20.35,"h":20.43,"l":20.35,"n":386,"o":20.4,"t":"2026-10-21T14:55:00Z","v":22226,"vw":20.400434},{"c":20.335,"h":20.38,"l":20.27,"n":514,"o":20.34,"t":"2026-10-21T15:00:00Z","v":44399,"vw":20.33039},{"c":20.285,"h":20.335,"l":20.26,"n":276,"o":20.335,"t":"2026-10-21T15:05:00Z","v":17288,"vw":20.287549},{"c":20.32,"h":20.36,"l":20.285,"n":294,"o":20.285,"t":"2026-10-21T15:10:00Z","v":19103,"vw":20.333253},{"c":20.325,"h":20.365,"l":20.315,"n":260,"o":20.32,"t":"2026-10-21T15:15:00Z","v":13213,"vw":20.340107},{"c":20.305,"h":20.36,"l":20.3,"n":348,"o":20.33,"t":"2026-10-21T15:20:00Z","v":15900,"vw":20.3268},{"c":20.34,"h":20.35,"l":20.27,"n":395,"o":20.3,"t":"2026-10-21T15:25:00Z","v":29280,"vw":20.303219},{"c":20.365,"h":20.3899,"l":20.35,"n":290,"o":20.35,"t":"2026-10-21T15:30:00Z","v":13855,"vw":20.374014},{"c":20.24,"h":20.37,"l":20.225,"n":833,"o":20.37,"t":"2026-10-21T15:35:00Z","v":59382,"vw":20.301167},{"c":20.2473,"h":20.2676,"l":20.2343,"n":257,"o":20.2343,"t":"2026-10-21T15:40:00Z","v":18521,"vw":20.245863},{"c":20.21,"h":20.25,"l":20.19,"n":483,"o":20.245,"t":"2026-10-21T15:45:00Z","v":51263,"vw":20.210439},{"c":20.16,"h":20.21,"l":20.08,"n":825,"o":20.21,"t":"2026-10-21T15:50:00Z","v":67391,"vw":20.159559},{"c":20.265,"h":20.315,"l":20.154,"n":745,"o":20.154,"t":"2026-10-21T15:55:00Z","v":49489,"vw":20.256502},{"c":20.2,"h":20.276,"l":20.2,"n":243,"o":20.25,"t":"2026-10-21T16:00:00Z","v":15541,"vw":20.250606},{"c":20.18,"h":20.205,"l":20.1708,"n":226,"o":20.205,"t":"2026-10-21T16:05:00Z","v":12035,"vw":20.187313},{"c":20.205,"h":20.205,"l":20.185,"n":224,"o":20.185,"t":"2026-10-21T16:10:00Z","v":10168,"vw":20.196667},{"c":20.155,"h":20.21,"l":20.155,"n":319,"o":20.205,"t":"2026-10-21T16:15:00Z","v":15827,"vw":20.189473},{"c":20.18,"h":20.18,"l":20.155,"n":194,"o":20.155,"t":"2026-10-21T16:20:00Z","v":10192,"vw":20.162212},{"c":20.2,"h":20.2,"l":20.18,"n":237,"o":20.19,"t":"2026-10-21T16:25:00Z","v":10554,"vw":20.190925},{"c":20.03,"h":20.285,"l":20.02,"n":928,"o":20.2,"t":"2026-10-21T16:30:00Z","v":170612,"vw":20.172176},{"c":20.07,"h":20.07,"l":19.93,"n":1074,"o":20.025,"t":"2026-10-21T16:35:00Z","v":99960,"vw":19.998945},{"c":19.97,"h":20.08,"l":19.91,"n":914,"o":20.08,"t":"2026-10-21T16:40:00Z","v":86720,"vw":19.990069},{"c":19.9614,"h":19.97,"l":19.945,"n":308,"o":19.96,"t":"2026-10-21T16:45:00Z","v":14563,"vw":19.957327},{"c":19.99,"h":20,"l":19.96,"n":450,"o":19.96,"t":"2026-10-21T16:50:00Z","v":25265,"vw":19.976727},{"c":20.035,"h":20.035,"l":20,"n":427,"o":20,"t":"2026-10-21T16:55:00Z","v":21433,"vw":20.023028},{"c":20.035,"h":20.04,"l":20.02,"n":226,"o":20.025,"t":"2026-10-21T17:00:00Z","v":12619,"vw":20.026148},{"c":19.9607,"h":20.03,"l":19.9607,"n":601,"o":20.03,"t":"2026-10-21T17:05:00Z","v":44599,"vw":19.993398},{"c":19.965,"h":19.98,"l":19.955,"n":326,"o":19.965,"t":"2026-10-21T17:10:00Z","v":16347,"vw":19.971071},{"c":19.95,"h":19.985,"l":19.95,"n":285,"o":19.965,"t":"2026-10-21T17:15:00Z","v":11185,"vw":19.960856},{"c":19.925,"h":19.945,"l":19.9,"n":473,"o":19.945,"t":"2026-10-21T17:20:00Z","v":26540,"vw":19.917217},{"c":19.975,"h":19.975,"l":19.925,"n":296,"o":19.925,"t":"2026-10-21T17:25:00Z","v":14121,"vw":19.957285},{"c":19.97,"h":19.98,"l":19.96,"n":262,"o":19.975,"t":"2026-10-21T17:30:00Z","v":12338,"vw":19.967649},{"c":19.975,"h":19.9786,"l":19.96,"n":237,"o":19.975,"t":"2026-10-21T17:35:00Z","v":12121,"vw":19.972477},{"c":20.06,"h":20.06,"l":19.97,"n":516,"o":19.975,"t":"2026-10-21T17:40:00Z","v":36076,"vw":20.007069},{"c":20.065,"h":20.065,"l":20.055,"n":264,"o":20.06,"t":"2026-10-21T17:45:00Z","v":10273,"vw":20.057978},{"c":20.095,"h":20.1,"l":20.06,"n":427,"o":20.07,"t":"2026-10-21T17:50:00Z","v":21818,"vw":20.076953},{"c":20.05,"h":20.095,"l":20.03,"n":470,"o":20.095,"t":"2026-10-21T17:55:00Z","v":25212,"vw":20.058807},{"c":20.055,"h":20.055,"l":20.03,"n":259,"o":20.045,"t":"2026-10-21T18:00:00Z","v":12978,"vw":20.038454},{"c":20.04,"h":20.07,"l":20.015,"n":753,"o":20.06,"t":"2026-10-21T18:05:00Z","v":80124,"vw":20.039386},{"c":20.1,"h":20.1,"l":20.035,"n":345,"o":20.035,"t":"2026-10-21T18:10:00Z","v":30302,"vw":20.054404},{"c":20.155,"h":20.17,"l":20.105,"n":684,"o":20.11,"t":"2026-10-21T18:15:00Z","v":44753,"vw":20.138635},{"c":20.22,"h":20.22,"l":20.15,"n":733,"o":20.15,"t":"2026-10-21T18:20:00Z","v":89466,"vw":20.197982},{"c":20.23,"h":20.25,"l":20.17,"n":444,"o":20.22,"t":"2026-10-21T18:25:00Z","v":41580,"vw":20.214883},{"c":20.28,"h":20.29,"l":20.19,"n":971,"o":20.23,"t":"2026-10-21T18:30:00Z","v":87567,"vw":20.232198},{"c":20.305,"h":20.31,"l":20.27,"n":364,"o":20.28,"t":"2026-10-21T18:35:00Z","v":23001,"vw":20.287508},{"c":20.315,"h":20.345,"l":20.31,"n":340,"o":20.31,"t":"2026-10-21T18:40:00Z","v":15975,"vw":20.328402},{"c":20.245,"h":20.32,"l":20.23,"n":1187,"o":20.315,"t":"2026-10-21T18:45:00Z","v":70420,"vw":20.274949},{"c":20.175,"h":20.25,"l":20.14,"n":1362,"o":20.245,"t":"2026-10-21T18:50:00Z","v":97933,"vw":20.190876},{"c":20.075,"h":20.185,"l":20.055,"n":507,"o":20.18,"t":"2026-10-21T18:55:00Z","v":28246,"vw":20.104198},{"c":19.97,"h":20.07,"l":19.94,"n":604,"o":20.07,"t":"2026-10-21T19:00:00Z","v":30885,"vw":19.983436},{"c":19.87,"h":19.97,"l":19.87,"n":433,"o":19.97,"t":"2026-10-21T19:05:00Z","v":24007,"vw":19.908255},{"c":19.915,"h":19.915,"l":19.835,"n":600,"o":19.87,"t":"2026-10-21T19:10:00Z","v":40168,"vw":19.86916},{"c":19.96,"h":19.97,"l":19.92,"n":729,"o":19.92,"t":"2026-10-21T19:15:00Z","v":48017,"vw":19.948834},{"c":19.945,"h":19.98,"l":19.92,"n":376,"o":19.955,"t":"2026-10-21T19:20:00Z","v":22393,"vw":19.944864},{"c":19.985,"h":19.985,"l":19.93,"n":480,"o":19.945,"t":"2026-10-21T19:25:00Z","v":29920,"vw":19.959087},{"c":20.04,"h":20.07,"l":19.965,"n":482,"o":19.98,"t":"2026-10-21T19:30:00Z","v":36597,"vw":20.020031},{"c":20.015,"h":20.105,"l":19.99,"n":1059,"o":20.045,"t":"2026-10-21T19:35:00Z","v":116549,"vw":20.037363},{"c":19.98,"h":20.02,"l":19.965,"n":564,"o":20.015,"t":"2026-10-21T19:40:00Z","v":46400,"vw":19.988413},{"c":20.025,"h":20.025,"l":19.975,"n":905,"o":19.98,"t":"2026-10-21T19:45:00Z","v":79323,"vw":19.999492},{"c":20.055,"h":20.08,"l":20,"n":943,"o":20.02,"t":"2026-10-21T19:50:00Z","v":85342,"vw":20.035248},{"c":19.96,"h":20.075,"l":19.955,"n":3737,"o":20.055,"t":"2026-10-21T19:55:00Z","v":389167,"vw":20.000843},{"c":20.1,"h":20.17,"l":19.96,"n":52,"o":19.96,"t":"2026-10-21T20:00:00Z","v":455816,"vw":19.979875},{"c":20.01,"h":20.02,"l":20.01,"n":7,"o":20.02,"t":"2026-10-21T20:10:00Z","v":1202,"vw":20.0155},{"c":20.3665,"h":20.3665,"l":20.3665,"n":1,"o":20.3665,"t":"2026-10-21T21:35:00Z","v":1000,"vw":20.3665},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-21T21:55:00Z","v":400,"vw":20},{"c":20.01,"h":20.02,"l":20.01,"n":5,"o":20.02,"t":"2026-10-21T23:20:00Z","v":565,"vw":20.014494},{"c":19.77,"h":19.77,"l":19.77,"n":5,"o":19.77,"t":"2026-10-22T08:00:00Z","v":292,"vw":19.77},{"c":19.8,"h":19.93,"l":19.8,"n":52,"o":19.93,"t":"2026-10-22T11:00:00Z","v":1486,"vw":19.875628},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T11:10:00Z","v":1000,"vw":19.63},{"c":19.72,"h":19.72,"l":19.72,"n":5,"o":19.72,"t":"2026-10-22T11:25:00Z","v":137,"vw":19.72},{"c":19.6,"h":19.69,"l":19.6,"n":20,"o":19.69,"t":"2026-10-22T11:35:00Z","v":1643,"vw":19.608042},{"c":19.58,"h":19.6,"l":19.58,"n":11,"o":19.6,"t":"2026-10-22T11:40:00Z","v":3633,"vw":19.589691},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-22T11:50:00Z","v":391,"vw":19.6},{"c":19.7119,"h":19.7119,"l":19.7119,"n":1,"o":19.7119,"t":"2026-10-22T12:05:00Z","v":200,"vw":19.7119},{"c":19.6914,"h":19.75,"l":19.6914,"n":4,"o":19.75,"t":"2026-10-22T12:30:00Z","v":504,"vw":19.71484},{"c":19.66,"h":19.66,"l":19.66,"n":27,"o":19.66,"t":"2026-10-22T12:50:00Z","v":571,"vw":19.66},{"c":19.75,"h":19.83,"l":19.75,"n":24,"o":19.83,"t":"2026-10-22T13:00:00Z","v":473,"vw":19.807143},{"c":19.9,"h":19.9,"l":19.78,"n":4,"o":19.78,"t":"2026-10-22T13:10:00Z","v":369,"vw":19.820956},{"c":19.75,"h":19.75,"l":19.74,"n":2,"o":19.74,"t":"2026-10-22T13:15:00Z","v":432,"vw":19.744792},{"c":19.88,"h":19.93,"l":19.74,"n":56,"o":19.84,"t":"2026-10-22T13:25:00Z","v":4934,"vw":19.838296},{"c":20.45,"h":20.45,"l":20.025,"n":213,"o":20.2,"t":"2026-10-22T13:30:00Z","v":54980,"vw":20.270673},{"c":20.51,"h":20.7,"l":20.345,"n":329,"o":20.4026,"t":"2026-10-22T13:35:00Z","v":60096,"vw":20.519323},{"c":20.4203,"h":20.7,"l":20.4203,"n":300,"o":20.475,"t":"2026-10-22T13:40:00Z","v":40685,"vw":20.555356},{"c":20.645,"h":20.67,"l":20.4658,"n":253,"o":20.4658,"t":"2026-10-22T13:45:00Z","v":31778,"vw":20.589074},{"c":20.73,"h":20.76,"l":20.645,"n":330,"o":20.645,"t":"2026-10-22T13:50:00Z","v":26329,"vw":20.708555},{"c":20.725,"h":20.7542,"l":20.62,"n":555,"o":20.72,"t":"2026-10-22T13:55:00Z","v":62278,"vw":20.691897},{"c":20.5958,"h":20.7,"l":20.55,"n":366,"o":20.69,"t":"2026-10-22T14:00:00Z","v":33946,"vw":20.629493},{"c":20.54,"h":20.6,"l":20.43,"n":473,"o":20.6,"t":"2026-10-22T14:05:00Z","v":20743,"vw":20.565285},{"c":20.63,"h":20.69,"l":20.53,"n":546,"o":20.545,"t":"2026-10-22T14:10:00Z","v":66008,"vw":20.598564},{"c":20.69,"h":20.735,"l":20.59,"n":367,"o":20.61,"t":"2026-10-22T14:15:00Z","v":20454,"vw":20.680048},{"c":20.63,"h":20.71,"l":20.63,"n":209,"o":20.6623,"t":"2026-10-22T14:20:00Z","v":11999,"vw":20.676368},{"c":20.57,"h":20.65,"l":20.55,"n":310,"o":20.64,"t":"2026-10-22T14:25:00Z","v":21127,"vw":20.578817},{"c":20.485,"h":20.598,"l":20.43,"n":384,"o":20.575,"t":"2026-10-22T14:30:00Z","v":23091,"vw":20.522092},{"c":20.56,"h":20.56,"l":20.45,"n":138,"o":20.485,"t":"2026-10-22T14:35:00Z","v":8856,"vw":20.505725},{"c":20.575,"h":20.61,"l":20.56,"n":206,"o":20.6,"t":"2026-10-22T14:40:00Z","v":12360,"vw":20.579863},{"c":20.54,"h":20.61,"l":20.49,"n":283,"o":20.6,"t":"2026-10-22T14:45:00Z","v":21160,"vw":20.561343},{"c":20.65,"h":20.65,"l":20.51,"n":216,"o":20.535,"t":"2026-10-22T14:50:00Z","v":16091,"vw":20.580863},{"c":20.701,"h":20.72,"l":20.65,"n":373,"o":20.675,"t":"2026-10-22T14:55:00Z","v":53145,"vw":20.692136},{"c":20.635,"h":20.7,"l":20.635,"n":185,"o":20.7,"t":"2026-10-22T15:00:00Z","v":8203,"vw":20.671863},{"c":20.66,"h":20.68,"l":20.6,"n":265,"o":20.66,"t":"2026-10-22T15:05:00Z","v":21433,"vw":20.660367},{"c":20.73,"h":20.73,"l":20.6434,"n":208,"o":20.6434,"t":"2026-10-22T15:10:00Z","v":9414,"vw":20.700796},{"c":20.745,"h":20.77,"l":20.72,"n":340,"o":20.72,"t":"2026-10-22T15:15:00Z","v":22574,"vw":20.740987},{"c":20.7999,"h":20.7999,"l":20.68,"n":309,"o":20.77,"t":"2026-10-22T15:20:00Z","v":24567,"vw":20.751829},{"c":20.755,"h":20.79,"l":20.75,"n":241,"o":20.78,"t":"2026-10-22T15:25:00Z","v":12855,"vw":20.763348},{"c":20.815,"h":20.86,"l":20.75,"n":378,"o":20.75,"t":"2026-10-22T15:30:00Z","v":29978,"vw":20.814071},{"c":20.755,"h":20.84,"l":20.73,"n":312,"o":20.815,"t":"2026-10-22T15:35:00Z","v":20447,"vw":20.789188},{"c":20.725,"h":20.78,"l":20.72,"n":185,"o":20.77,"t":"2026-10-22T15:40:00Z","v":15672,"vw":20.755586},{"c":20.8,"h":20.83,"l":20.715,"n":229,"o":20.715,"t":"2026-10-22T15:45:00Z","v":13601,"vw":20.791303},{"c":20.79,"h":20.82,"l":20.7756,"n":188,"o":20.7956,"t":"2026-10-22T15:50:00Z","v":13625,"vw":20.796672},{"c":20.725,"h":20.79,"l":20.72,"n":234,"o":20.79,"t":"2026-10-22T15:55:00Z","v":15010,"vw":20.7521},{"c":20.71,"h":20.745,"l":20.7,"n":321,"o":20.725,"t":"2026-10-22T16:00:00Z","v":12801,"vw":20.717725},{"c":20.735,"h":20.76,"l":20.71,"n":274,"o":20.72,"t":"2026-10-22T16:05:00Z","v":13886,"vw":20.735151},{"c":20.68,"h":20.73,"l":20.68,"n":83,"o":20.73,"t":"2026-10-22T16:10:00Z","v":5080,"vw":20.71868},{"c":20.72,"h":20.74,"l":20.69,"n":230,"o":20.69,"t":"2026-10-22T16:15:00Z","v":11881,"vw":20.717948},{"c":20.7,"h":20.76,"l":20.685,"n":253,"o":20.71,"t":"2026-10-22T16:20:00Z","v":17928,"vw":20.710394},{"c":20.7054,"h":20.7393,"l":20.7,"n":180,"o":20.72,"t":"2026-10-22T16:25:00Z","v":11930,"vw":20.724947},{"c":20.756,"h":20.78,"l":20.69,"n":330,"o":20.705,"t":"2026-10-22T16:30:00Z","v":28578,"vw":20.737646},{"c":20.69,"h":20.76,"l":20.69,"n":204,"o":20.76,"t":"2026-10-22T16:35:00Z","v":9606,"vw":20.723912},{"c":20.63,"h":20.69,"l":20.63,"n":190,"o":20.67,"t":"2026-10-22T16:40:00Z","v":11176,"vw":20.646052},{"c":20.53,"h":20.635,"l":20.5,"n":403,"o":20.635,"t":"2026-10-22T16:45:00Z","v":33146,"vw":20.573974},{"c":20.485,"h":20.54,"l":20.43,"n":361,"o":20.53,"t":"2026-10-22T16:50:00Z","v":28758,"vw":20.500207},{"c":20.645,"h":20.645,"l":20.49,"n":273,"o":20.49,"t":"2026-10-22T16:55:00Z","v":19134,"vw":20.567549},{"c":20.55,"h":20.66,"l":20.55,"n":201,"o":20.66,"t":"2026-10-22T17:00:00Z","v":13871,"vw":20.589529},{"c":20.57,"h":20.57,"l":20.53,"n":164,"o":20.55,"t":"2026-10-22T17:05:00Z","v":9879,"vw":20.551988},{"c":20.61,"h":20.61,"l":20.58,"n":120,"o":20.58,"t":"2026-10-22T17:10:00Z","v":6295,"vw":20.591323},{"c":20.64,"h":20.66,"l":20.61,"n":232,"o":20.62,"t":"2026-10-22T17:15:00Z","v":12369,"vw":20.638687},{"c":20.63,"h":20.69,"l":20.63,"n":204,"o":20.66,"t":"2026-10-22T17:20:00Z","v":10170,"vw":20.661235},{"c":20.68,"h":20.68,"l":20.605,"n":167,"o":20.62,"t":"2026-10-22T17:25:00Z","v":7598,"vw":20.640562},{"c":20.73,"h":20.73,"l":20.66,"n":188,"o":20.66,"t":"2026-10-22T17:30:00Z","v":8472,"vw":20.692776},{"c":20.71,"h":20.74,"l":20.68,"n":237,"o":20.72,"t":"2026-10-22T17:35:00Z","v":13909,"vw":20.716098},{"c":20.73,"h":20.73,"l":20.7,"n":144,"o":20.7,"t":"2026-10-22T17:40:00Z","v":10431,"vw":20.715206},{"c":20.76,"h":20.79,"l":20.72,"n":212,"o":20.7228,"t":"2026-10-22T17:45:00Z","v":14445,"vw":20.748391},{"c":20.75,"h":20.76,"l":20.7,"n":283,"o":20.76,"t":"2026-10-22T17:50:00Z","v":11104,"vw":20.739094},{"c":20.78,"h":20.78,"l":20.73,"n":322,"o":20.73,"t":"2026-10-22T17:55:00Z","v":26869,"vw":20.753322},{"c":20.715,"h":20.77,"l":20.7,"n":280,"o":20.77,"t":"2026-10-22T18:00:00Z","v":13152,"vw":20.73655},{"c":20.735,"h":20.75,"l":20.715,"n":230,"o":20.715,"t":"2026-10-22T18:05:00Z","v":7710,"vw":20.736921},{"c":20.73,"h":20.755,"l":20.71,"n":208,"o":20.735,"t":"2026-10-22T18:10:00Z","v":11727,"vw":20.732843},{"c":20.76,"h":20.76,"l":20.73,"n":253,"o":20.73,"t":"2026-10-22T18:15:00Z","v":7957,"vw":20.744891},{"c":20.765,"h":20.8,"l":20.75,"n":237,"o":20.76,"t":"2026-10-22T18:20:00Z","v":15506,"vw":20.776268},{"c":20.7,"h":20.785,"l":20.655,"n":347,"o":20.78,"t":"2026-10-22T18:25:00Z","v":32452,"vw":20.703722},{"c":20.67,"h":20.71,"l":20.67,"n":145,"o":20.68,"t":"2026-10-22T18:30:00Z","v":8181,"vw":20.68433},{"c":20.675,"h":20.68,"l":20.6561,"n":163,"o":20.67,"t":"2026-10-22T18:35:00Z","v":9218,"vw":20.670945},{"c":20.69,"h":20.7199,"l":20.6601,"n":245,"o":20.6601,"t":"2026-10-22T18:40:00Z","v":17389,"vw":20.681717},{"c":20.58,"h":20.69,"l":20.58,"n":478,"o":20.69,"t":"2026-10-22T18:45:00Z","v":25832,"vw":20.623115},{"c":20.59,"h":20.602,"l":20.57,"n":244,"o":20.6,"t":"2026-10-22T18:50:00Z","v":17342,"vw":20.598664},{"c":20.58,"h":20.6,"l":20.575,"n":316,"o":20.6,"t":"2026-10-22T18:55:00Z","v":14336,"vw":20.58878},{"c":20.47,"h":20.62,"l":20.465,"n":433,"o":20.58,"t":"2026-10-22T19:00:00Z","v":33921,"vw":20.566631},{"c":20.505,"h":20.535,"l":20.44,"n":459,"o":20.5,"t":"2026-10-22T19:05:00Z","v":32373,"vw":20.486682},{"c":20.545,"h":20.565,"l":20.49,"n":361,"o":20.4934,"t":"2026-10-22T19:10:00Z","v":32368,"vw":20.534005},{"c":20.55,"h":20.57,"l":20.51,"n":693,"o":20.54,"t":"2026-10-22T19:15:00Z","v":77429,"vw":20.541405},{"c":20.51,"h":20.57,"l":20.49,"n":536,"o":20.555,"t":"2026-10-22T19:20:00Z","v":55558,"vw":20.543685},{"c":20.555,"h":20.555,"l":20.48,"n":635,"o":20.5,"t":"2026-10-22T19:25:00Z","v":45289,"vw":20.524639},{"c":20.49,"h":20.55,"l":20.49,"n":618,"o":20.55,"t":"2026-10-22T19:30:00Z","v":31522,"vw":20.519312},{"c":20.4,"h":20.495,"l":20.385,"n":658,"o":20.49,"t":"2026-10-22T19:35:00Z","v":46563,"vw":20.440605},{"c":20.395,"h":20.42,"l":20.35,"n":606,"o":20.4,"t":"2026-10-22T19:40:00Z","v":46995,"vw":20.379552},{"c":20.39,"h":20.43,"l":20.355,"n":853,"o":20.395,"t":"2026-10-22T19:45:00Z","v":62434,"vw":20.387423},{"c":20.48,"h":20.54,"l":20.37,"n":1435,"o":20.42,"t":"2026-10-22T19:50:00Z","v":147404,"vw":20.463943},{"c":20.49,"h":20.5,"l":20.36,"n":2486,"o":20.49,"t":"2026-10-22T19:55:00Z","v":259168,"vw":20.419363},{"c":20.5,"h":20.5,"l":20.46,"n":52,"o":20.48,"t":"2026-10-22T20:00:00Z","v":355960,"vw":20.462451},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-22T20:10:00Z","v":246,"vw":20}],"history":[{"c":6.37,"h":6.53,"l":6.35,"n":10753,"o":6.53,"t":"2024-10-21T04:00:00Z","v":1724417,"vw":6.404534},{"c":6.18,"h":6.37,"l":6.1131,"n":11762,"o":6.35,"t":"2024-10-22T04:00:00Z","v":1377169,"vw":6.236633},{"c":6.11,"h":6.14,"l":5.95,"n":9817,"o":6.11,"t":"2024-10-23T04:00:00Z","v":1203430,"vw":6.050738},{"c":6.22,"h":6.27,"l":6.08,"n":10840,"o":6.11,"t":"2024-10-24T04:00:00Z","v":1284793,"vw":6.1979},{"c":6.19,"h":6.3095,"l":6.04,"n":11453,"o":6.27,"t":"2024-10-25T04:00:00Z","v":1335915,"vw":6.17097},{"c":6.35,"h":6.66,"l":6.2601,"n":12346,"o":6.33,"t":"2024-10-28T04:00:00Z","v":1501257,"vw":6.442729},{"c":6.36,"h":6.54,"l":6.225,"n":11850,"o":6.3,"t":"2024-10-29T04:00:00Z","v":1369562,"vw":6.408297},{"c":6.41,"h":6.57,"l":6.29,"n":11760,"o":6.31,"t":"2024-10-30T04:00:00Z","v":1408777,"vw":6.411031},{"c":6.25,"h":6.43,"l":6.2,"n":10566,"o":6.42,"t":"2024-10-31T04:00:00Z","v":1152231,"vw":6.25054},{"c":6.25,"h":6.395,"l":6.2,"n":13890,"o":6.33,"t":"2024-11-01T04:00:00Z","v":1579942,"vw":6.282748},{"c":6.21,"h":6.34,"l":6.125,"n":12985,"o":6.19,"t":"2024-11-04T05:00:00Z","v":1480310,"vw":6.242818},{"c":6.32,"h":6.34,"l":6.02,"n":16213,"o":6.16,"t":"2024-11-05T05:00:00Z","v":3036872,"vw":6.213084},{"c":6.41,"h":6.58,"l":6.18,"n":24073,"o":6.395,"t":"2024-11-06T05:00:00Z","v":3857508,"vw":6.379449},{"c":6.67,"h":6.72,"l":6.46,"n":28077,"o":6.46,"t":"2024-11-07T05:00:00Z","v":4569770,"vw":6.639157},{"c":4.78,"h":5.03,"l":4.42,"n":67216,"o":5.01,"t":"2024-11-08T05:00:00Z","v":15999144,"vw":4.709785},{"c":4.75,"h":5.01,"l":4.67,"n":31501,"o":4.81,"t":"2024-11-11T05:00:00Z","v":5452164,"vw":4.796113},{"c":4.71,"h":4.865,"l":4.65,"n":28142,"o":4.67,"t":"2024-11-12T05:00:00Z","v":3822710,"vw":4.731219},{"c":5.06,"h":5.1,"l":4.75,"n":30328,"o":4.76,"t":"2024-11-13T05:00:00Z","v":5006543,"vw":5.008058},{"c":5.01,"h":5.135,"l":4.95,"n":18456,"o":5.07,"t":"2024-11-14T05:00:00Z","v":2854255,"vw":5.015822},{"c":4.92,"h":5.08,"l":4.91,"n":15678,"o":5.07,"t":"2024-11-15T05:00:00Z","v":2530841,"vw":4.961447},{"c":4.98,"h":5.095,"l":4.8912,"n":21322,"o":4.92,"t":"2024-11-18T05:00:00Z","v":3283805,"vw":4.990248},{"c":4.95,"h":5.04,"l":4.875,"n":25080,"o":4.9,"t":"2024-11-19T05:00:00Z","v":3559650,"vw":4.958913},{"c":4.67,"h":4.95,"l":4.635,"n":25066,"o":4.91,"t":"2024-11-20T05:00:00Z","v":4767109,"vw":4.736538},{"c":4.71,"h":4.825,"l":4.61,"n":19328,"o":4.65,"t":"2024-11-21T05:00:00Z","v":3125211,"vw":4.732695},{"c":4.72,"h":4.86,"l":4.68,"n":20439,"o":4.76,"t":"2024-11-22T05:00:00Z","v":3191862,"vw":4.750191},{"c":4.98,"h":5.07,"l":4.78,"n":22159,"o":4.78,"t":"2024-11-25T05:00:00Z","v":3840568,"vw":4.958927},{"c":4.98,"h":5.025,"l":4.89,"n":20168,"o":4.91,"t":"2024-11-26T05:00:00Z","v":3237301,"vw":4.984952},{"c":5.14,"h":5.18,"l":4.955,"n":16172,"o":5.06,"t":"2024-11-27T05:00:00Z","v":2703080,"vw":5.086884},{"c":5.19,"h":5.19,"l":5.05,"n":10984,"o":5.17,"t":"2024-11-29T05:00:00Z","v":2496809,"vw":5.126227},{"c":5.41,"h":5.49,"l":5.1,"n":19986,"o":5.17,"t":"2024-12-02T05:00:00Z","v":2895640,"vw":5.338268},{"c":5.19,"h":5.46,"l":5.19,"n":12643,"o":5.4,"t":"2024-12-03T05:00:00Z","v":2188311,"vw":5.282009},{"c":5.2,"h":5.3,"l":5.12,"n":11766,"o":5.21,"t":"2024-12-04T05:00:00Z","v":1798936,"vw":5.215528},{"c":5.12,"h":5.23,"l":4.985,"n":13121,"o":5.2,"t":"2024-12-05T05:00:00Z","v":1780115,"vw":5.101845},{"c":5.09,"h":5.34,"l":5.08,"n":10917,"o":5.2,"t":"2024-12-06T05:00:00Z","v":1553586,"vw":5.169072},{"c":5.23,"h":5.395,"l":5.1,"n":14152,"o":5.1,"t":"2024-12-09T05:00:00Z","v":1819652,"vw":5.268224},{"c":5.13,"h":5.26,"l":5.03,"n":12543,"o":5.12,"t":"2024-12-10T05:00:00Z","v":1809005,"vw":5.147293},{"c":6.24,"h":6.345,"l":5.71,"n":42387,"o":5.76,"t":"2024-12-11T05:00:00Z","v":7056252,"vw":6.071418},{"c":6,"h":6.2601,"l":5.805,"n":25234,"o":6.2,"t":"2024-12-12T05:00:00Z","v":4111892,"vw":5.965629},{"c":6.05,"h":6.075,"l":5.805,"n":17879,"o":5.99,"t":"2024-12-13T05:00:00Z","v":2221491,"vw":5.998187},{"c":6.02,"h":6.23,"l":5.94,"n":17153,"o":6.06,"t":"2024-12-16T05:00:00Z","v":2667691,"vw":6.050773},{"c":5.91,"h":6.13,"l":5.78,"n":19571,"o":5.99,"t":"2024-12-17T05:00:00Z","v":4515290,"vw":5.9073},{"c":5.67,"h":5.97,"l":5.52,"n":23320,"o":5.92,"t":"2024-12-18T05:00:00Z","v":4458427,"vw":5.721239},{"c":5.59,"h":5.78,"l":5.465,"n":16441,"o":5.73,"t":"2024-12-19T05:00:00Z","v":3124258,"vw":5.596506},{"c":5.75,"h":5.82,"l":5.5,"n":14476,"o":5.52,"t":"2024-12-20T05:00:00Z","v":3077213,"vw":5.733827},{"c":5.92,"h":6.04,"l":5.735,"n":14352,"o":5.75,"t":"2024-12-23T05:00:00Z","v":2143835,"vw":5.939335},{"c":5.62,"h":5.91,"l":5.565,"n":7618,"o":5.91,"t":"2024-12-24T05:00:00Z","v":1221725,"vw":5.679107},{"c":6,"h":6.09,"l":5.59,"n":15040,"o":5.59,"t":"2024-12-26T05:00:00Z","v":2307714,"vw":5.981231},{"c":6.01,"h":6.085,"l":5.925,"n":15933,"o":6,"t":"2024-12-27T05:00:00Z","v":2440955,"vw":5.993597},{"c":6.25,"h":6.34,"l":5.9,"n":13205,"o":5.97,"t":"2024-12-30T05:00:00Z","v":2278766,"vw":6.195396},{"c":6.19,"h":6.32,"l":6.19,"n":10124,"o":6.29,"t":"2024-12-31T05:00:00Z","v":1721412,"vw":6.237794},{"c":5.89,"h":6.23,"l":5.83,"n":15206,"o":6.23,"t":"2025-01-02T05:00:00Z","v":2248233,"vw":5.930136},{"c":5.91,"h":6.05,"l":5.815,"n":11445,"o":5.95,"t":"2025-01-03T05:00:00Z","v":1572918,"vw":5.898592},{"c":5.94,"h":6.02,"l":5.845,"n":11994,"o":5.98,"t":"2025-01-06T05:00:00Z","v":1702658,"vw":5.949674},{"c":5.94,"h":6.1201,"l":5.84,"n":13674,"o":6.02,"t":"2025-01-07T05:00:00Z","v":1802060,"vw":5.942293},{"c":6.08,"h":6.085,"l":5.86,"n":17402,"o":5.88,"t":"2025-01-08T05:00:00Z","v":3025117,"vw":5.990279},{"c":5.98,"h":6.065,"l":5.725,"n":13463,"o":5.95,"t":"2025-01-10T05:00:00Z","v":3226012,"vw":5.918148},{"c":5.96,"h":6,"l":5.775,"n":13849,"o":5.95,"t":"2025-01-13T05:00:00Z","v":2557402,"vw":5.90409},{"c":5.78,"h":6.07,"l":5.76,"n":11806,"o":6,"t":"2025-01-14T05:00:00Z","v":1598401,"vw":5.88814},{"c":6.14,"h":6.14,"l":5.91,"n":13989,"o":5.93,"t":"2025-01-15T05:00:00Z","v":1609447,"vw":6.069392},{"c":6.12,"h":6.17,"l":5.94,"n":11320,"o":6.15,"t":"2025-01-16T05:00:00Z","v":1438472,"vw":6.094848},{"c":5.94,"h":6.06,"l":5.86,"n":13435,"o":6.05,"t":"2025-01-17T05:00:00Z","v":1776336,"vw":5.946363},{"c":6.01,"h":6.23,"l":5.96,"n":13270,"o":6.03,"t":"2025-01-21T05:00:00Z","v":1947611,"vw":6.089855},{"c":6.18,"h":6.265,"l":5.96,"n":12360,"o":6,"t":"2025-01-22T05:00:00Z","v":1392999,"vw":6.160786},{"c":6.02,"h":6.1693,"l":5.845,"n":12794,"o":6.15,"t":"2025-01-23T05:00:00Z","v":2650665,"vw":5.992131},{"c":5.81,"h":6.06,"l":5.745,"n":15989,"o":6.05,"t":"2025-01-24T05:00:00Z","v":2287330,"vw":5.865619},{"c":5.72,"h":5.905,"l":5.64,"n":10928,"o":5.78,"t":"2025-01-27T05:00:00Z","v":2539958,"vw":5.704971},{"c":5.8,"h":5.86,"l":5.6909,"n":11960,"o":5.75,"t":"2025-01-28T05:00:00Z","v":1567990,"vw":5.798757},{"c":5.67,"h":5.805,"l":5.6,"n":11388,"o":5.79,"t":"2025-01-29T05:00:00Z","v":1450382,"vw":5.681245},{"c":5.7,"h":5.761,"l":5.645,"n":9261,"o":5.75,"t":"2025-01-30T05:00:00Z","v":1077054,"vw":5.708237},{"c":5.69,"h":5.89,"l":5.64,"n":13347,"o":5.69,"t":"2025-01-31T05:00:00Z","v":1742813,"vw":5.718724},{"c":5.44,"h":5.7,"l":5.42,"n":12018,"o":5.51,"t":"2025-02-03T05:00:00Z","v":1596351,"vw":5.524004},{"c":5.52,"h":5.62,"l":5.455,"n":11387,"o":5.46,"t":"2025-02-04T05:00:00Z","v":1658254,"vw":5.524196},{"c":5.53,"h":5.615,"l":5.47,"n":7555,"o":5.52,"t":"2025-02-05T05:00:00Z","v":884421,"vw":5.544383},{"c":5.45,"h":5.65,"l":5.38,"n":8989,"o":5.61,"t":"2025-02-06T05:00:00Z","v":1109861,"vw":5.494162},{"c":5.32,"h":5.485,"l":5.29,"n":8849,"o":5.42,"t":"2025-02-07T05:00:00Z","v":1228452,"vw":5.352446},{"c":5.22,"h":5.37,"l":5.2,"n":7571,"o":5.34,"t":"2025-02-10T05:00:00Z","v":872590,"vw":5.262434},{"c":5.13,"h":5.235,"l":5.085,"n":7800,"o":5.16,"t":"2025-02-11T05:00:00Z","v":1165465,"vw":5.154674},{"c":5.2,"h":5.225,"l":5.03,"n":11938,"o":5.04,"t":"2025-02-12T05:00:00Z","v":1211525,"vw":5.167616},{"c":5.4,"h":5.42,"l":5.18,"n":10143,"o":5.23,"t":"2025-02-13T05:00:00Z","v":1698759,"vw":5.324472},{"c":5.5,"h":5.565,"l":5.41,"n":9542,"o":5.41,"t":"2025-02-14T05:00:00Z","v":1105715,"vw":5.48971},{"c":5.5,"h":5.6,"l":5.43,"n":10302,"o":5.54,"t":"2025-02-18T05:00:00Z","v":1699018,"vw":5.504877},{"c":5.4,"h":5.42,"l":5.16,"n":12744,"o":5.4,"t":"2025-02-19T05:00:00Z","v":1922868,"vw":5.318467},{"c":5.27,"h":5.5,"l":5.19,"n":13708,"o":5.42,"t":"2025-02-20T05:00:00Z","v":2237267,"vw":5.273019},{"c":5.47,"h":5.515,"l":5.2,"n":15339,"o":5.39,"t":"2025-02-21T05:00:00Z","v":2161938,"vw":5.378214},{"c":5.43,"h":5.6,"l":5.335,"n":11805,"o":5.52,"t":"2025-02-24T05:00:00Z","v":2204327,"vw":5.471843},{"c":5.51,"h":5.535,"l":5.23,"n":13043,"o":5.49,"t":"2025-02-25T05:00:00Z","v":2391422,"vw":5.441528},{"c":5.7,"h":5.71,"l":5.52,"n":11816,"o":5.58,"t":"2025-02-26T05:00:00Z","v":1714095,"vw":5.639382},{"c":5.58,"h":5.62,"l":5.39,"n":21135,"o":5.61,"t":"2025-02-27T05:00:00Z","v":3948544,"vw":5.519956},{"c":4.57,"h":5.64,"l":4.53,"n":29170,"o":5.5,"t":"2025-02-28T05:00:00Z","v":7877087,"vw":4.721413},{"c":4.61,"h":4.77,"l":4.555,"n":23766,"o":4.66,"t":"2025-03-03T05:00:00Z","v":3763144,"vw":4.652467},{"c":4.79,"h":4.92,"l":4.58,"n":23995,"o":4.62,"t":"2025-03-04T05:00:00Z","v":4253232,"vw":4.777424},{"c":4.84,"h":4.9,"l":4.66,"n":14782,"o":4.77,"t":"2025-03-05T05:00:00Z","v":2647445,"vw":4.805517},{"c":4.87,"h":4.93,"l":4.735,"n":14705,"o":4.8,"t":"2025-03-06T05:00:00Z","v":2291046,"vw":4.850264},{"c":4.81,"h":4.92,"l":4.65,"n":15622,"o":4.85,"t":"2025-03-07T05:00:00Z","v":2357424,"vw":4.768699},{"c":4.75,"h":4.9,"l":4.735,"n":15119,"o":4.78,"t":"2025-03-10T04:00:00Z","v":2274657,"vw":4.80647},{"c":4.7,"h":4.82,"l":4.56,"n":13500,"o":4.82,"t":"2025-03-11T04:00:00Z","v":2045231,"vw":4.68063},{"c":4.65,"h":4.77,"l":4.535,"n":10439,"o":4.75,"t":"2025-03-12T04:00:00Z","v":1598377,"vw":4.629606},{"c":4.57,"h":4.74,"l":4.56,"n":12779,"o":4.63,"t":"2025-03-13T04:00:00Z","v":1909623,"vw":4.625637},{"c":4.63,"h":4.7,"l":4.6,"n":10934,"o":4.66,"t":"2025-03-14T04:00:00Z","v":1583338,"vw":4.649931},{"c":4.51,"h":4.74,"l":4.49,"n":12380,"o":4.66,"t":"2025-03-17T04:00:00Z","v":1731716,"vw":4.567512},{"c":4.63,"h":4.695,"l":4.44,"n":12052,"o":4.48,"t":"2025-03-18T04:00:00Z","v":1858430,"vw":4.594024},{"c":4.52,"h":4.665,"l":4.47,"n":10575,"o":4.61,"t":"2025-03-19T04:00:00Z","v":1506076,"vw":4.533656},{"c":4.42,"h":4.51,"l":4.36,"n":9841,"o":4.47,"t":"2025-03-20T04:00:00Z","v":1603201,"vw":4.419361},{"c":4.33,"h":4.37,"l":4.18,"n":14466,"o":4.37,"t":"2025-03-21T04:00:00Z","v":4032202,"vw":4.300648},{"c":4.84,"h":4.8599,"l":4.37,"n":16917,"o":4.4,"t":"2025-03-24T04:00:00Z","v":3952435,"vw":4.692335},{"c":4.68,"h":4.755,"l":4.625,"n":15513,"o":4.71,"t":"2025-03-25T04:00:00Z","v":2191553,"vw":4.683914},{"c":4.83,"h":4.865,"l":4.52,"n":12842,"o":4.67,"t":"2025-03-26T04:00:00Z","v":2738931,"vw":4.720732},{"c":4.86,"h":5.0093,"l":4.71,"n":13686,"o":4.78,"t":"2025-03-27T04:00:00Z","v":2048826,"vw":4.863567},{"c":4.7,"h":4.885,"l":4.65,"n":10629,"o":4.82,"t":"2025-03-28T04:00:00Z","v":1717099,"vw":4.708942},{"c":4.59,"h":4.68,"l":4.53,"n":8660,"o":4.64,"t":"2025-03-31T04:00:00Z","v":1458847,"vw":4.588175},{"c":4.51,"h":4.635,"l":4.465,"n":13768,"o":4.6,"t":"2025-04-01T04:00:00Z","v":1821517,"vw":4.546576},{"c":4.65,"h":4.73,"l":4.43,"n":15701,"o":4.43,"t":"2025-04-02T04:00:00Z","v":2343023,"vw":4.661257},{"c":3.93,"h":4.4473,"l":3.835,"n":18240,"o":4.42,"t":"2025-04-03T04:00:00Z","v":4758042,"vw":4.01344},{"c":3.97,"h":4.12,"l":3.66,"n":16983,"o":3.66,"t":"2025-04-04T04:00:00Z","v":2479829,"vw":3.953138},{"c":3.82,"h":4.11,"l":3.67,"n":13490,"o":3.83,"t":"2025-04-07T04:00:00Z","v":2026529,"vw":3.828888},{"c":3.62,"h":4.03,"l":3.565,"n":12876,"o":3.91,"t":"2025-04-08T04:00:00Z","v":1841475,"vw":3.771128},{"c":4.04,"h":4.155,"l":3.57,"n":14977,"o":3.57,"t":"2025-04-09T04:00:00Z","v":2896035,"vw":3.917812},{"c":3.98,"h":3.98,"l":3.815,"n":10183,"o":3.92,"t":"2025-04-10T04:00:00Z","v":1748119,"vw":3.910745},{"c":4.26,"h":4.29,"l":3.92,"n":11179,"o":3.94,"t":"2025-04-11T04:00:00Z","v":1829050,"vw":4.156555},{"c":4.26,"h":4.34,"l":4.155,"n":8290,"o":4.34,"t":"2025-04-14T04:00:00Z","v":1037102,"vw":4.238039},{"c":4.27,"h":4.395,"l":4.235,"n":7605,"o":4.24,"t":"2025-04-15T04:00:00Z","v":1041755,"vw":4.295674},{"c":4.08,"h":4.31,"l":4.005,"n":6538,"o":4.27,"t":"2025-04-16T04:00:00Z","v":850876,"vw":4.109396},{"c":3.96,"h":4.13,"l":3.93,"n":7349,"o":4.05,"t":"2025-04-17T04:00:00Z","v":1038833,"vw":4.009054},{"c":3.81,"h":3.97,"l":3.8,"n":9283,"o":3.93,"t":"2025-04-21T04:00:00Z","v":1382691,"vw":3.846377},{"c":3.88,"h":3.95,"l":3.765,"n":6815,"o":3.84,"t":"2025-04-22T04:00:00Z","v":1274768,"vw":3.882739},{"c":4.01,"h":4.26,"l":3.98,"n":10079,"o":4.02,"t":"2025-04-23T04:00:00Z","v":1573769,"vw":4.079018},{"c":4.11,"h":4.11,"l":3.975,"n":6971,"o":4.05,"t":"2025-04-24T04:00:00Z","v":768230,"vw":4.074831},{"c":4.04,"h":4.07,"l":3.87,"n":10523,"o":4.03,"t":"2025-04-25T04:00:00Z","v":1757952,"vw":3.985017},{"c":3.98,"h":4.08,"l":3.91,"n":8286,"o":4.05,"t":"2025-04-28T04:00:00Z","v":1035545,"vw":3.968031},{"c":3.99,"h":4.01,"l":3.93,"n":6986,"o":3.93,"t":"2025-04-29T04:00:00Z","v":860915,"vw":3.979502},{"c":4.03,"h":4.07,"l":3.82,"n":9191,"o":3.92,"t":"2025-04-30T04:00:00Z","v":1596368,"vw":3.991167},{"c":4.03,"h":4.115,"l":3.9745,"n":7921,"o":4.05,"t":"2025-05-01T04:00:00Z","v":1034185,"vw":4.051932},{"c":4.52,"h":4.535,"l":4.05,"n":15225,"o":4.1,"t":"2025-05-02T04:00:00Z","v":2213880,"vw":4.442939},{"c":4.51,"h":4.575,"l":4.45,"n":12119,"o":4.48,"t":"2025-05-05T04:00:00Z","v":1664764,"vw":4.503491},{"c":4.74,"h":4.835,"l":4.405,"n":13467,"o":4.46,"t":"2025-05-06T04:00:00Z","v":2444338,"vw":4.729606},{"c":4.89,"h":4.92,"l":4.69,"n":11853,"o":4.73,"t":"2025-05-07T04:00:00Z","v":2006792,"vw":4.850446},{"c":5.05,"h":5.09,"l":4.855,"n":17524,"o":4.97,"t":"2025-05-08T04:00:00Z","v":3368845,"vw":5.00617},{"c":4.92,"h":5.13,"l":4.6396,"n":20713,"o":5.11,"t":"2025-05-09T04:00:00Z","v":3363670,"vw":4.88835},{"c":4.6,"h":5.215,"l":4.48,"n":17790,"o":5.1,"t":"2025-05-12T04:00:00Z","v":3519713,"vw":4.695483},{"c":4.6,"h":4.84,"l":4.55,"n":19904,"o":4.655,"t":"2025-05-13T04:00:00Z","v":3201300,"vw":4.644415},{"c":4.62,"h":4.77,"l":4.58,"n":15814,"o":4.62,"t":"2025-05-14T04:00:00Z","v":2982166,"vw":4.632908},{"c":4.64,"h":4.72,"l":4.5,"n":14406,"o":4.62,"t":"2025-05-15T04:00:00Z","v":2362565,"vw":4.60537},{"c":4.68,"h":4.74,"l":4.64,"n":8667,"o":4.65,"t":"2025-05-16T04:00:00Z","v":1345625,"vw":4.682867},{"c":4.56,"h":4.585,"l":4.49,"n":8013,"o":4.57,"t":"2025-05-19T04:00:00Z","v":1266864,"vw":4.544312},{"c":4.56,"h":4.63,"l":4.45,"n":9110,"o":4.56,"t":"2025-05-20T04:00:00Z","v":2299106,"vw":4.579587},{"c":4.45,"h":4.655,"l":4.43,"n":8619,"o":4.49,"t":"2025-05-21T04:00:00Z","v":1181831,"vw":4.515473},{"c":4.52,"h":4.535,"l":4.355,"n":9663,"o":4.4,"t":"2025-05-22T04:00:00Z","v":1154437,"vw":4.48943},{"c":4.4,"h":4.465,"l":4.36,"n":7834,"o":4.4,"t":"2025-05-23T04:00:00Z","v":1221009,"vw":4.413492},{"c":4.44,"h":4.455,"l":4.37,"n":15002,"o":4.43,"t":"2025-05-27T04:00:00Z","v":1717353,"vw":4.424759},{"c":4.32,"h":4.43,"l":4.3,"n":11243,"o":4.42,"t":"2025-05-28T04:00:00Z","v":1576882,"vw":4.351864},{"c":4.38,"h":4.425,"l":4.3,"n":8875,"o":4.33,"t":"2025-05-29T04:00:00Z","v":1550077,"vw":4.367014},{"c":4.35,"h":4.45,"l":4.3,"n":9615,"o":4.35,"t":"2025-05-30T04:00:00Z","v":1609253,"vw":4.376881},{"c":4.35,"h":4.395,"l":4.25,"n":9132,"o":4.33,"t":"2025-06-02T04:00:00Z","v":1385801,"vw":4.337395},{"c":4.61,"h":4.62,"l":4.27,"n":12154,"o":4.33,"t":"2025-06-03T04:00:00Z","v":1645820,"vw":4.520408},{"c":5.1,"h":5.11,"l":4.585,"n":13514,"o":4.63,"t":"2025-06-04T04:00:00Z","v":2585032,"vw":4.968435},{"c":5.09,"h":5.16,"l":5.02,"n":15678,"o":5.12,"t":"2025-06-05T04:00:00Z","v":1704684,"vw":5.09236},{"c":5.09,"h":5.15,"l":5.05,"n":9501,"o":5.09,"t":"2025-06-06T04:00:00Z","v":1203695,"vw":5.101647},{"c":5.16,"h":5.22,"l":4.98,"n":11759,"o":5.13,"t":"2025-06-09T04:00:00Z","v":1460944,"vw":5.142415},{"c":5.2,"h":5.335,"l":5.15,"n":13540,"o":5.19,"t":"2025-06-10T04:00:00Z","v":1810789,"vw":5.2291},{"c":5.2,"h":5.335,"l":5.195,"n":10785,"o":5.26,"t":"2025-06-11T04:00:00Z","v":1493242,"vw":5.245748},{"c":5.21,"h":5.27,"l":5.13,"n":12066,"o":5.14,"t":"2025-06-12T04:00:00Z","v":1580182,"vw":5.212822},{"c":5.03,"h":5.18,"l":4.98,"n":12668,"o":5.1,"t":"2025-06-13T04:00:00Z","v":1711264,"vw":5.0604},{"c":5.33,"h":5.36,"l":5.081,"n":13121,"o":5.16,"t":"2025-06-16T04:00:00Z","v":1661729,"vw":5.28779},{"c":5.24,"h":5.3699,"l":5.19,"n":18237,"o":5.24,"t":"2025-06-17T04:00:00Z","v":2242489,"vw":5.257351},{"c":5.25,"h":5.39,"l":5.19,"n":14022,"o":5.26,"t":"2025-06-18T04:00:00Z","v":2466832,"vw":5.270206},{"c":5.25,"h":5.44,"l":5.22,"n":12555,"o":5.32,"t":"2025-06-20T04:00:00Z","v":3165403,"vw":5.288693},{"c":5.33,"h":5.375,"l":5.15,"n":17681,"o":5.19,"t":"2025-06-23T04:00:00Z","v":2711222,"vw":5.301323},{"c":5.71,"h":5.74,"l":5.335,"n":16605,"o":5.39,"t":"2025-06-24T04:00:00Z","v":3124304,"vw":5.646962},{"c":5.66,"h":5.87,"l":5.59,"n":16405,"o":5.75,"t":"2025-06-25T04:00:00Z","v":2540608,"vw":5.720679},{"c":5.82,"h":5.84,"l":5.47,"n":12610,"o":5.68,"t":"2025-06-26T04:00:00Z","v":1989293,"vw":5.698464},{"c":5.89,"h":5.92,"l":5.72,"n":16567,"o":5.85,"t":"2025-06-27T04:00:00Z","v":10483390,"vw":5.86766},{"c":5.64,"h":5.97,"l":5.64,"n":14078,"o":5.9,"t":"2025-06-30T04:00:00Z","v":1945381,"vw":5.727298},{"c":5.65,"h":5.78,"l":5.58,"n":11597,"o":5.66,"t":"2025-07-01T04:00:00Z","v":1559583,"vw":5.669402},{"c":5.91,"h":5.96,"l":5.6003,"n":14303,"o":5.62,"t":"2025-07-02T04:00:00Z","v":1808012,"vw":5.881899},{"c":5.85,"h":5.945,"l":5.8,"n":7180,"o":5.86,"t":"2025-07-03T04:00:00Z","v":841712,"vw":5.843166},{"c":5.78,"h":5.935,"l":5.7619,"n":11554,"o":5.82,"t":"2025-07-07T04:00:00Z","v":1369000,"vw":5.824978},{"c":5.82,"h":5.925,"l":5.79,"n":9742,"o":5.82,"t":"2025-07-08T04:00:00Z","v":1244875,"vw":5.851109},{"c":5.84,"h":5.9752,"l":5.78,"n":10190,"o":5.87,"t":"2025-07-09T04:00:00Z","v":1556797,"vw":5.844072},{"c":6.16,"h":6.205,"l":5.7994,"n":15005,"o":5.87,"t":"2025-07-10T04:00:00Z","v":2202424,"vw":6.103346},{"c":6,"h":6.23,"l":5.98,"n":17107,"o":6.1,"t":"2025-07-11T04:00:00Z","v":2143530,"vw":6.074926},{"c":6.02,"h":6.18,"l":5.93,"n":14551,"o":5.96,"t":"2025-07-14T04:00:00Z","v":1788925,"vw":6.047985},{"c":5.87,"h":6.1,"l":5.845,"n":9341,"o":6.1,"t":"2025-07-15T04:00:00Z","v":1100332,"vw":5.912451},{"c":5.86,"h":5.91,"l":5.6639,"n":12905,"o":5.88,"t":"2025-07-16T04:00:00Z","v":2108534,"vw":5.830568},{"c":5.81,"h":6.0399,"l":5.81,"n":9325,"o":5.89,"t":"2025-07-17T04:00:00Z","v":1293731,"vw":5.877959},{"c":5.91,"h":6.095,"l":5.84,"n":12362,"o":5.89,"t":"2025-07-18T04:00:00Z","v":1535726,"vw":5.979122},{"c":6.03,"h":6.29,"l":5.965,"n":14036,"o":6.04,"t":"2025-07-21T04:00:00Z","v":1680979,"vw":6.037905},{"c":6.38,"h":6.48,"l":6.08,"n":22893,"o":6.17,"t":"2025-07-22T04:00:00Z","v":4749401,"vw":6.339396},{"c":6.54,"h":6.59,"l":6.375,"n":14690,"o":6.44,"t":"2025-07-23T04:00:00Z","v":1717656,"vw":6.515401},{"c":6.49,"h":6.62,"l":6.49,"n":14087,"o":6.56,"t":"2025-07-24T04:00:00Z","v":1698973,"vw":6.538582},{"c":6.54,"h":6.54,"l":6.3,"n":9375,"o":6.49,"t":"2025-07-25T04:00:00Z","v":1128895,"vw":6.469058},{"c":6.68,"h":6.775,"l":6.54,"n":14910,"o":6.55,"t":"2025-07-28T04:00:00Z","v":1487638,"vw":6.694991},{"c":6.67,"h":6.73,"l":6.515,"n":10710,"o":6.68,"t":"2025-07-29T04:00:00Z","v":1042611,"vw":6.633919},{"c":6.59,"h":6.745,"l":6.535,"n":11415,"o":6.64,"t":"2025-07-30T04:00:00Z","v":1270682,"vw":6.63415},{"c":6.5,"h":6.74,"l":6.36,"n":22707,"o":6.59,"t":"2025-07-31T04:00:00Z","v":3824789,"vw":6.556539},{"c":6.21,"h":6.38,"l":6.08,"n":16294,"o":6.31,"t":"2025-08-01T04:00:00Z","v":2205692,"vw":6.189898},{"c":6.22,"h":6.295,"l":6.1,"n":16494,"o":6.2,"t":"2025-08-04T04:00:00Z","v":1695071,"vw":6.207426},{"c":6.17,"h":6.27,"l":6.0812,"n":11041,"o":6.25,"t":"2025-08-05T04:00:00Z","v":1459230,"vw":6.16105},{"c":6.4,"h":6.44,"l":6.2,"n":13757,"o":6.23,"t":"2025-08-06T04:00:00Z","v":1791103,"vw":6.37669},{"c":6.55,"h":6.65,"l":6.335,"n":23920,"o":6.52,"t":"2025-08-07T04:00:00Z","v":4424963,"vw":6.519299},{"c":6.22,"h":7,"l":6.065,"n":27821,"o":7,"t":"2025-08-08T04:00:00Z","v":3803102,"vw":6.272489},{"c":6.27,"h":6.51,"l":6.125,"n":19059,"o":6.28,"t":"2025-08-11T04:00:00Z","v":2639627,"vw":6.290123},{"c":6.63,"h":6.66,"l":6.29,"n":15596,"o":6.36,"t":"2025-08-12T04:00:00Z","v":1684170,"vw":6.575736},{"c":6.96,"h":7.05,"l":6.69,"n":17903,"o":6.75,"t":"2025-08-13T04:00:00Z","v":2977508,"vw":6.95757},{"c":6.84,"h":6.95,"l":6.735,"n":13492,"o":6.8,"t":"2025-08-14T04:00:00Z","v":1724133,"vw":6.855418},{"c":6.93,"h":6.98,"l":6.795,"n":12489,"o":6.89,"t":"2025-08-15T04:00:00Z","v":1579660,"vw":6.896344},{"c":7.03,"h":7.065,"l":6.89,"n":13821,"o":6.95,"t":"2025-08-18T04:00:00Z","v":2541265,"vw":6.993461},{"c":7.1,"h":7.31,"l":7.045,"n":13792,"o":7.06,"t":"2025-08-19T04:00:00Z","v":2091185,"vw":7.122827},{"c":7.14,"h":7.17,"l":7.002,"n":11560,"o":7.06,"t":"2025-08-20T04:00:00Z","v":1296241,"vw":7.107907},{"c":6.93,"h":7.17,"l":6.8047,"n":10659,"o":7.11,"t":"2025-08-21T04:00:00Z","v":1999695,"vw":6.950522},{"c":7.12,"h":7.235,"l":6.84,"n":14751,"o":6.89,"t":"2025-08-22T04:00:00Z","v":2547231,"vw":7.113569},{"c":6.91,"h":7.165,"l":6.895,"n":12160,"o":7.07,"t":"2025-08-25T04:00:00Z","v":1627501,"vw":6.981118},{"c":7,"h":7.015,"l":6.9,"n":12968,"o":6.95,"t":"2025-08-26T04:00:00Z","v":1407830,"vw":6.982788},{"c":7.08,"h":7.18,"l":6.975,"n":13115,"o":7,"t":"2025-08-27T04:00:00Z","v":1632774,"vw":7.089052},{"c":7.16,"h":7.185,"l":7.005,"n":13285,"o":7.11,"t":"2025-08-28T04:00:00Z","v":2157370,"vw":7.13229},{"c":7.05,"h":7.1824,"l":6.975,"n":9913,"o":7.13,"t":"2025-08-29T04:00:00Z","v":1156777,"vw":7.044652},{"c":6.71,"h":6.98,"l":6.495,"n":17823,"o":6.95,"t":"2025-09-02T04:00:00Z","v":2271623,"vw":6.636278},{"c":6.6,"h":6.71,"l":6.55,"n":16873,"o":6.71,"t":"2025-09-03T04:00:00Z","v":1950243,"vw":6.609198},{"c":6.83,"h":6.845,"l":6.56,"n":16279,"o":6.56,"t":"2025-09-04T04:00:00Z","v":1751427,"vw":6.769153},{"c":6.89,"h":6.935,"l":6.72,"n":15778,"o":6.78,"t":"2025-09-05T04:00:00Z","v":1607112,"vw":6.814432},{"c":6.83,"h":6.96,"l":6.685,"n":23660,"o":6.9,"t":"2025-09-08T04:00:00Z","v":3064096,"vw":6.83296},{"c":6.65,"h":6.86,"l":6.585,"n":12239,"o":6.82,"t":"2025-09-09T04:00:00Z","v":1439077,"vw":6.662895},{"c":6.82,"h":6.83,"l":6.59,"n":13242,"o":6.66,"t":"2025-09-10T04:00:00Z","v":1853737,"vw":6.744837},{"c":7.3,"h":7.31,"l":6.82,"n":19619,"o":6.87,"t":"2025-09-11T04:00:00Z","v":2457597,"vw":7.179566},{"c":7.08,"h":7.28,"l":6.99,"n":14488,"o":7.25,"t":"2025-09-12T04:00:00Z","v":1482931,"vw":7.088651},{"c":7.34,"h":7.415,"l":7.1,"n":12807,"o":7.14,"t":"2025-09-15T04:00:00Z","v":1304366,"vw":7.294373},{"c":7.33,"h":7.43,"l":7.201,"n":13632,"o":7.36,"t":"2025-09-16T04:00:00Z","v":1266508,"vw":7.329674},{"c":7.29,"h":7.54,"l":7.215,"n":14077,"o":7.37,"t":"2025-09-17T04:00:00Z","v":1174052,"vw":7.340719},{"c":7.44,"h":7.48,"l":7.27,"n":10897,"o":7.36,"t":"2025-09-18T04:00:00Z","v":1088439,"vw":7.395739},{"c":7.26,"h":7.425,"l":7.075,"n":20086,"o":7.41,"t":"2025-09-19T04:00:00Z","v":6397386,"vw":7.287458},{"c":6.87,"h":7.27,"l":6.86,"n":14161,"o":7.16,"t":"2025-09-22T04:00:00Z","v":3046904,"vw":6.960017},{"c":6.85,"h":7.02,"l":6.74,"n":15514,"o":6.91,"t":"2025-09-23T04:00:00Z","v":1883180,"vw":6.860587},{"c":6.78,"h":6.93,"l":6.65,"n":15158,"o":6.86,"t":"2025-09-24T04:00:00Z","v":2253991,"vw":6.743553},{"c":6.57,"h":6.72,"l":6.5,"n":13999,"o":6.69,"t":"2025-09-25T04:00:00Z","v":1571773,"vw":6.575299},{"c":6.59,"h":6.63,"l":6.53,"n":18259,"o":6.56,"t":"2025-09-26T04:00:00Z","v":1902568,"vw":6.575879},{"c":6.63,"h":6.69,"l":6.575,"n":16509,"o":6.68,"t":"2025-09-29T04:00:00Z","v":1951437,"vw":6.629994},{"c":6.69,"h":6.7398,"l":6.63,"n":15114,"o":6.64,"t":"2025-09-30T04:00:00Z","v":1896231,"vw":6.677095},{"c":6.78,"h":6.815,"l":6.67,"n":15277,"o":6.69,"t":"2025-10-01T04:00:00Z","v":1737894,"vw":6.748307},{"c":7.34,"h":7.375,"l":6.7416,"n":24264,"o":6.84,"t":"2025-10-02T04:00:00Z","v":3127680,"vw":7.211088},{"c":7.11,"h":7.38,"l":7.11,"n":16470,"o":7.36,"t":"2025-10-03T04:00:00Z","v":1470664,"vw":7.194532},{"c":7.03,"h":7.2,"l":6.975,"n":15714,"o":7.2,"t":"2025-10-06T04:00:00Z","v":1449098,"vw":7.046348},{"c":7.01,"h":7.03,"l":6.9,"n":9921,"o":6.96,"t":"2025-10-07T04:00:00Z","v":885652,"vw":6.990179},{"c":6.9,"h":7.165,"l":6.89,"n":13400,"o":7.07,"t":"2025-10-08T04:00:00Z","v":931036,"vw":6.946641},{"c":6.94,"h":7.0566,"l":6.89,"n":12640,"o":6.92,"t":"2025-10-09T04:00:00Z","v":1117057,"vw":6.947519},{"c":6.9,"h":6.99,"l":6.77,"n":12986,"o":6.95,"t":"2025-10-10T04:00:00Z","v":1008450,"vw":6.883282},{"c":7.09,"h":7.147,"l":6.99,"n":11894,"o":6.99,"t":"2025-10-13T04:00:00Z","v":1051239,"vw":7.066177},{"c":7.22,"h":7.285,"l":6.96,"n":9998,"o":7,"t":"2025-10-14T04:00:00Z","v":934281,"vw":7.183838},{"c":7.67,"h":7.74,"l":7.4,"n":19372,"o":7.4,"t":"2025-10-15T04:00:00Z","v":2247729,"vw":7.63362},{"c":7.69,"h":7.93,"l":7.6201,"n":17833,"o":7.76,"t":"2025-10-16T04:00:00Z","v":1773421,"vw":7.738829},{"c":7.86,"h":8.0889,"l":7.62,"n":23694,"o":7.63,"t":"2025-10-17T04:00:00Z","v":2501584,"vw":7.900794},{"c":8.07,"h":8.17,"l":7.86,"n":12433,"o":7.88,"t":"2025-10-20T04:00:00Z","v":1431558,"vw":8.0607},{"c":8.17,"h":8.17,"l":7.999,"n":13355,"o":8.06,"t":"2025-10-21T04:00:00Z","v":1165112,"vw":8.132792},{"c":8.04,"h":8.2363,"l":7.94,"n":15226,"o":8.06,"t":"2025-10-22T04:00:00Z","v":1283384,"vw":8.043705},{"c":8.28,"h":8.28,"l":7.975,"n":10828,"o":8.04,"t":"2025-10-23T04:00:00Z","v":1045774,"vw":8.207068},{"c":8.23,"h":8.42,"l":8.22,"n":11167,"o":8.33,"t":"2025-10-24T04:00:00Z","v":1086706,"vw":8.308852},{"c":8.15,"h":8.495,"l":8.13,"n":16691,"o":8.31,"t":"2025-10-27T04:00:00Z","v":2237318,"vw":8.250304},{"c":8.1,"h":8.16,"l":7.975,"n":13971,"o":8.11,"t":"2025-10-28T04:00:00Z","v":1448606,"vw":8.094113},{"c":7.8,"h":8.084,"l":7.71,"n":14378,"o":8.06,"t":"2025-10-29T04:00:00Z","v":2316793,"vw":7.872376},{"c":7.79,"h":7.89,"l":7.68,"n":12313,"o":7.68,"t":"2025-10-30T04:00:00Z","v":1053728,"vw":7.796263},{"c":7.46,"h":7.75,"l":7.39,"n":12723,"o":7.71,"t":"2025-10-31T04:00:00Z","v":1427135,"vw":7.488128},{"c":7.65,"h":7.685,"l":7.21,"n":16991,"o":7.43,"t":"2025-11-03T05:00:00Z","v":1958673,"vw":7.529661},{"c":7.38,"h":7.52,"l":7.31,"n":17689,"o":7.49,"t":"2025-11-04T05:00:00Z","v":1971164,"vw":7.399445},{"c":7.58,"h":7.705,"l":7.315,"n":15339,"o":7.39,"t":"2025-11-05T05:00:00Z","v":1775294,"vw":7.562373},{"c":7.52,"h":7.57,"l":7.31,"n":22865,"o":7.48,"t":"2025-11-06T05:00:00Z","v":3879441,"vw":7.444849},{"c":8.55,"h":8.8977,"l":8,"n":44623,"o":8.36,"t":"2025-11-07T05:00:00Z","v":5891099,"vw":8.537725},{"c":8.83,"h":8.92,"l":8.36,"n":22277,"o":8.71,"t":"2025-11-10T05:00:00Z","v":3015843,"vw":8.769809},{"c":9.64,"h":9.65,"l":8.865,"n":38058,"o":8.89,"t":"2025-11-11T05:00:00Z","v":4122824,"vw":9.458891},{"c":10.02,"h":10.235,"l":9.67,"n":26952,"o":9.7,"t":"2025-11-12T05:00:00Z","v":3591643,"vw":10.026311},{"c":9.4,"h":10.2396,"l":9.325,"n":30425,"o":10.08,"t":"2025-11-13T05:00:00Z","v":4173329,"vw":9.596708},{"c":9.24,"h":9.51,"l":9.1317,"n":22920,"o":9.28,"t":"2025-11-14T05:00:00Z","v":2327169,"vw":9.305544},{"c":9.18,"h":9.5,"l":9.06,"n":27540,"o":9.5,"t":"2025-11-17T05:00:00Z","v":4054017,"vw":9.198765},{"c":9.11,"h":9.2,"l":8.95,"n":15829,"o":9.15,"t":"2025-11-18T05:00:00Z","v":1636758,"vw":9.11177},{"c":9.32,"h":9.46,"l":8.99,"n":24493,"o":9.13,"t":"2025-11-19T05:00:00Z","v":3155281,"vw":9.30437},{"c":9.11,"h":9.668,"l":9.1,"n":20189,"o":9.33,"t":"2025-11-20T05:00:00Z","v":2363152,"vw":9.267644},{"c":9.68,"h":9.7,"l":9.125,"n":19632,"o":9.17,"t":"2025-11-21T05:00:00Z","v":2256892,"vw":9.587283},{"c":9.6,"h":9.825,"l":9.58,"n":17925,"o":9.6,"t":"2025-11-24T05:00:00Z","v":2300699,"vw":9.678737},{"c":9.69,"h":9.8,"l":9.455,"n":24754,"o":9.68,"t":"2025-11-25T05:00:00Z","v":2710861,"vw":9.655208},{"c":9.73,"h":9.9,"l":9.57,"n":17205,"o":9.64,"t":"2025-11-26T05:00:00Z","v":1730323,"vw":9.775908},{"c":9.79,"h":9.99,"l":9.73,"n":11378,"o":9.85,"t":"2025-11-28T05:00:00Z","v":1426973,"vw":9.84822},{"c":10.78,"h":10.96,"l":9.7,"n":42850,"o":9.76,"t":"2025-12-01T05:00:00Z","v":5808352,"vw":10.692852},{"c":10.65,"h":10.9535,"l":10.6314,"n":32942,"o":10.78,"t":"2025-12-02T05:00:00Z","v":4495771,"vw":10.764271},{"c":11.29,"h":11.36,"l":10.63,"n":32384,"o":10.67,"t":"2025-12-03T05:00:00Z","v":4556319,"vw":11.11361},{"c":11.09,"h":11.2616,"l":11.06,"n":23383,"o":11.19,"t":"2025-12-04T05:00:00Z","v":2010022,"vw":11.155707},{"c":11.43,"h":11.515,"l":11,"n":28100,"o":11.15,"t":"2025-12-05T05:00:00Z","v":2960305,"vw":11.361898},{"c":11.43,"h":11.64,"l":11.23,"n":30446,"o":11.46,"t":"2025-12-08T05:00:00Z","v":2828648,"vw":11.39502},{"c":11.61,"h":11.68,"l":11.27,"n":20878,"o":11.38,"t":"2025-12-09T05:00:00Z","v":3498403,"vw":11.510437},{"c":11.77,"h":12.205,"l":11.68,"n":28961,"o":11.91,"t":"2025-12-10T05:00:00Z","v":3878703,"vw":11.908578},{"c":11.68,"h":12.0084,"l":11.45,"n":19075,"o":11.77,"t":"2025-12-11T05:00:00Z","v":2126295,"vw":11.657906},{"c":11.97,"h":12.04,"l":11.7188,"n":18638,"o":11.78,"t":"2025-12-12T05:00:00Z","v":2354076,"vw":11.915089},{"c":11.78,"h":12.2,"l":11.78,"n":21575,"o":12.01,"t":"2025-12-15T05:00:00Z","v":2202719,"vw":11.942597},{"c":11.85,"h":11.96,"l":11.65,"n":17584,"o":11.9,"t":"2025-12-16T05:00:00Z","v":2360664,"vw":11.80401},{"c":11.42,"h":11.91,"l":11.34,"n":21461,"o":11.8,"t":"2025-12-17T05:00:00Z","v":2131991,"vw":11.49135},{"c":11.73,"h":11.98,"l":11.58,"n":17756,"o":11.58,"t":"2025-12-18T05:00:00Z","v":1840843,"vw":11.760807},{"c":12.14,"h":12.16,"l":11.67,"n":21283,"o":11.67,"t":"2025-12-19T05:00:00Z","v":3275696,"vw":12.071198},{"c":12.2,"h":12.348,"l":12.09,"n":17690,"o":12.15,"t":"2025-12-22T05:00:00Z","v":1896402,"vw":12.192204},{"c":11.83,"h":12.19,"l":11.7,"n":16280,"o":12.09,"t":"2025-12-23T05:00:00Z","v":1697571,"vw":11.827928},{"c":11.87,"h":11.91,"l":11.805,"n":6936,"o":11.88,"t":"2025-12-24T05:00:00Z","v":544214,"vw":11.873288},{"c":11.81,"h":11.88,"l":11.61,"n":14128,"o":11.81,"t":"2025-12-26T05:00:00Z","v":1901077,"vw":11.801456},{"c":11.61,"h":11.755,"l":11.46,"n":19178,"o":11.71,"t":"2025-12-29T05:00:00Z","v":1723676,"vw":11.611557},{"c":11.59,"h":11.62,"l":11.275,"n":24069,"o":11.6,"t":"2025-12-30T05:00:00Z","v":2518893,"vw":11.516837},{"c":11.36,"h":11.66,"l":11.305,"n":19890,"o":11.55,"t":"2025-12-31T05:00:00Z","v":2635705,"vw":11.418163},{"c":11.39,"h":11.5299,"l":11.335,"n":18256,"o":11.39,"t":"2026-01-02T05:00:00Z","v":1513875,"vw":11.396793},{"c":11.28,"h":11.79,"l":11.25,"n":22390,"o":11.4,"t":"2026-01-05T05:00:00Z","v":2515728,"vw":11.462014},{"c":11.65,"h":11.715,"l":11.02,"n":24248,"o":11.31,"t":"2026-01-06T05:00:00Z","v":2615750,"vw":11.506158},{"c":11.98,"h":11.98,"l":11.33,"n":31114,"o":11.5,"t":"2026-01-07T05:00:00Z","v":3102093,"vw":11.825978},{"c":11.8,"h":12.0356,"l":11.67,"n":18902,"o":11.73,"t":"2026-01-08T05:00:00Z","v":2351069,"vw":11.802078},{"c":11.79,"h":12.48,"l":11.75,"n":18670,"o":11.86,"t":"2026-01-09T05:00:00Z","v":1781331,"vw":11.922648},{"c":12.12,"h":12.18,"l":11.6601,"n":17024,"o":11.84,"t":"2026-01-12T05:00:00Z","v":1556705,"vw":11.99579},{"c":12.3,"h":12.38,"l":12.05,"n":16272,"o":12.14,"t":"2026-01-13T05:00:00Z","v":2116937,"vw":12.273227},{"c":12.3,"h":12.395,"l":12,"n":25583,"o":12.22,"t":"2026-01-14T05:00:00Z","v":2504724,"vw":12.216574},{"c":12.33,"h":12.5,"l":12.27,"n":13796,"o":12.35,"t":"2026-01-15T05:00:00Z","v":1306284,"vw":12.366334},{"c":11.6,"h":12.31,"l":11.5501,"n":18777,"o":12.25,"t":"2026-01-16T05:00:00Z","v":2595837,"vw":11.724548},{"c":11.65,"h":11.67,"l":11.325,"n":19563,"o":11.41,"t":"2026-01-20T05:00:00Z","v":2202872,"vw":11.488113},{"c":11.58,"h":11.905,"l":11.1902,"n":21067,"o":11.78,"t":"2026-01-21T05:00:00Z","v":2754873,"vw":11.557372},{"c":11.33,"h":11.78,"l":11.235,"n":19985,"o":11.68,"t":"2026-01-22T05:00:00Z","v":1671166,"vw":11.432518},{"c":11.05,"h":11.32,"l":10.685,"n":24945,"o":11.31,"t":"2026-01-23T05:00:00Z","v":2474486,"vw":10.958139},{"c":11.26,"h":11.7,"l":11.04,"n":17902,"o":11.04,"t":"2026-01-26T05:00:00Z","v":2013045,"vw":11.342658},{"c":11.44,"h":11.5,"l":11.0901,"n":15726,"o":11.31,"t":"2026-01-27T05:00:00Z","v":1595206,"vw":11.413817},{"c":11.29,"h":11.49,"l":11.21,"n":17272,"o":11.46,"t":"2026-01-28T05:00:00Z","v":1830746,"vw":11.318167},{"c":11.2,"h":11.55,"l":11.19,"n":18705,"o":11.33,"t":"2026-01-29T05:00:00Z","v":2226363,"vw":11.314116},{"c":10.81,"h":11.32,"l":10.685,"n":26683,"o":11.09,"t":"2026-01-30T05:00:00Z","v":2941293,"vw":10.858492},{"c":11.1,"h":11.2169,"l":10.7678,"n":23922,"o":10.92,"t":"2026-02-02T05:00:00Z","v":3179007,"vw":11.017415},{"c":10.83,"h":11.24,"l":10.61,"n":19478,"o":11.16,"t":"2026-02-03T05:00:00Z","v":1909818,"vw":10.772654},{"c":10.91,"h":11.04,"l":10.41,"n":25044,"o":10.9,"t":"2026-02-04T05:00:00Z","v":2632593,"vw":10.71681},{"c":10.61,"h":10.81,"l":10.26,"n":29278,"o":10.72,"t":"2026-02-05T05:00:00Z","v":3328641,"vw":10.540743},{"c":10.74,"h":11.01,"l":10.595,"n":18152,"o":10.675,"t":"2026-02-06T05:00:00Z","v":2773639,"vw":10.828572},{"c":10.74,"h":10.925,"l":10.61,"n":12547,"o":10.85,"t":"2026-02-09T05:00:00Z","v":1058603,"vw":10.77504},{"c":10.48,"h":10.792,"l":10.26,"n":23306,"o":10.75,"t":"2026-02-10T05:00:00Z","v":3205221,"vw":10.454715},{"c":10.52,"h":10.655,"l":10.36,"n":26480,"o":10.58,"t":"2026-02-11T05:00:00Z","v":4274731,"vw":10.480881},{"c":10.2,"h":10.75,"l":10.125,"n":28069,"o":10.57,"t":"2026-02-12T05:00:00Z","v":3200794,"vw":10.243085},{"c":10.25,"h":10.49,"l":10.17,"n":25250,"o":10.25,"t":"2026-02-13T05:00:00Z","v":2359263,"vw":10.309171},{"c":10.25,"h":10.33,"l":9.917,"n":21921,"o":10.25,"t":"2026-02-17T05:00:00Z","v":2745281,"vw":10.188459},{"c":10.78,"h":10.795,"l":10.275,"n":30501,"o":10.31,"t":"2026-02-18T05:00:00Z","v":4171334,"vw":10.552588},{"c":11.11,"h":11.155,"l":10.67,"n":31506,"o":10.67,"t":"2026-02-19T05:00:00Z","v":3269588,"vw":11.020174},{"c":11.24,"h":11.51,"l":10.85,"n":30604,"o":11,"t":"2026-02-20T05:00:00Z","v":3530910,"vw":11.263813},{"c":10.91,"h":11.238,"l":10.68,"n":23197,"o":11.02,"t":"2026-02-23T05:00:00Z","v":2476050,"vw":10.859053},{"c":10.96,"h":11.205,"l":10.945,"n":24342,"o":10.95,"t":"2026-02-24T05:00:00Z","v":2589399,"vw":11.065943},{"c":10.96,"h":11.04,"l":10.375,"n":27181,"o":11.02,"t":"2026-02-25T05:00:00Z","v":4693048,"vw":10.698836},{"c":12.47,"h":12.66,"l":11.02,"n":54293,"o":11.05,"t":"2026-02-26T05:00:00Z","v":9791681,"vw":12.176705},{"c":15.45,"h":15.8999,"l":14.3,"n":151194,"o":14.57,"t":"2026-02-27T05:00:00Z","v":26069014,"vw":15.186997},{"c":17.12,"h":17.395,"l":15.25,"n":69736,"o":15.64,"t":"2026-03-02T05:00:00Z","v":8984480,"vw":16.701262},{"c":16.95,"h":17.2,"l":16.16,"n":46677,"o":16.42,"t":"2026-03-03T05:00:00Z","v":5214481,"vw":16.835336},{"c":16.97,"h":17.48,"l":16.81,"n":38029,"o":16.91,"t":"2026-03-04T05:00:00Z","v":3805772,"vw":17.204917},{"c":16.97,"h":17.42,"l":16.58,"n":32376,"o":16.93,"t":"2026-03-05T05:00:00Z","v":3006355,"vw":16.975522},{"c":16.42,"h":16.915,"l":16.28,"n":28408,"o":16.88,"t":"2026-03-06T05:00:00Z","v":2788648,"vw":16.50012},{"c":15.47,"h":15.975,"l":15.27,"n":51689,"o":15.9,"t":"2026-03-09T04:00:00Z","v":5371134,"vw":15.516693},{"c":16.1,"h":16.3,"l":15.55,"n":35408,"o":15.55,"t":"2026-03-10T04:00:00Z","v":3419648,"vw":16.051885},{"c":15.7,"h":16.02,"l":14.86,"n":36731,"o":15.89,"t":"2026-03-11T04:00:00Z","v":3596240,"vw":15.532292},{"c":15,"h":15.61,"l":14.98,"n":30113,"o":15.5,"t":"2026-03-12T04:00:00Z","v":2464399,"vw":15.201682},{"c":14.85,"h":15.41,"l":14.64,"n":29357,"o":15.15,"t":"2026-03-13T04:00:00Z","v":2437550,"vw":14.918652},{"c":14.9,"h":15.43,"l":14.86,"n":34137,"o":15,"t":"2026-03-16T04:00:00Z","v":3601927,"vw":15.084485},{"c":14.4,"h":15.65,"l":14.38,"n":28022,"o":15.11,"t":"2026-03-17T04:00:00Z","v":3255468,"vw":14.884639},{"c":14.4,"h":14.6193,"l":14.05,"n":31477,"o":14.5,"t":"2026-03-18T04:00:00Z","v":3929340,"vw":14.371469},{"c":14.22,"h":14.37,"l":13.85,"n":27810,"o":13.95,"t":"2026-03-19T04:00:00Z","v":2514334,"vw":14.095021},{"c":14.21,"h":14.945,"l":14.105,"n":30818,"o":14.84,"t":"2026-03-20T04:00:00Z","v":3401084,"vw":14.345838},{"c":14.97,"h":15.235,"l":14.44,"n":31113,"o":14.64,"t":"2026-03-23T04:00:00Z","v":2691816,"vw":14.986141},{"c":15.25,"h":15.325,"l":14.42,"n":28961,"o":14.61,"t":"2026-03-24T04:00:00Z","v":2699956,"vw":14.902631},{"c":15.84,"h":16,"l":14.875,"n":42829,"o":15.45,"t":"2026-03-25T04:00:00Z","v":3762490,"vw":15.733026},{"c":15.43,"h":15.95,"l":15.33,"n":29440,"o":15.62,"t":"2026-03-26T04:00:00Z","v":2719957,"vw":15.578868},{"c":14.7,"h":15.25,"l":14.4,"n":29266,"o":15.23,"t":"2026-03-27T04:00:00Z","v":2538672,"vw":14.719085},{"c":14.4,"h":14.9,"l":14.23,"n":25637,"o":14.88,"t":"2026-03-30T04:00:00Z","v":1718271,"vw":14.430825},{"c":14.77,"h":15.15,"l":14.4858,"n":20902,"o":14.9,"t":"2026-03-31T04:00:00Z","v":1777914,"vw":14.763572},{"c":14.62,"h":15.21,"l":14.575,"n":28192,"o":15.02,"t":"2026-04-01T04:00:00Z","v":2492119,"vw":14.7893},{"c":14.66,"h":14.75,"l":14.01,"n":23437,"o":14.25,"t":"2026-04-02T04:00:00Z","v":3134279,"vw":14.552832},{"c":13.4,"h":15.55,"l":13.25,"n":46881,"o":15.11,"t":"2026-04-06T04:00:00Z","v":5736876,"vw":13.908041},{"c":13.5,"h":13.63,"l":13.16,"n":32083,"o":13.18,"t":"2026-04-07T04:00:00Z","v":2858151,"vw":13.405883},{"c":14.64,"h":14.91,"l":14.0855,"n":29959,"o":14.23,"t":"2026-04-08T04:00:00Z","v":4022150,"vw":14.622786},{"c":14.48,"h":14.67,"l":14.03,"n":23299,"o":14.45,"t":"2026-04-09T04:00:00Z","v":2062841,"vw":14.445428},{"c":14.22,"h":14.65,"l":14.04,"n":19737,"o":14.65,"t":"2026-04-10T04:00:00Z","v":2145081,"vw":14.197093},{"c":14.49,"h":14.7493,"l":14.28,"n":16172,"o":14.28,"t":"2026-04-13T04:00:00Z","v":1660594,"vw":14.51119},{"c":14.52,"h":15.22,"l":14.24,"n":26477,"o":14.61,"t":"2026-04-14T04:00:00Z","v":2785327,"vw":14.549698},{"c":15.39,"h":15.44,"l":14.38,"n":31675,"o":14.42,"t":"2026-04-15T04:00:00Z","v":2738491,"vw":15.115747},{"c":16.06,"h":16.34,"l":15.06,"n":38271,"o":15.45,"t":"2026-04-16T04:00:00Z","v":3715572,"vw":15.79017},{"c":16.17,"h":16.65,"l":16.02,"n":27488,"o":16.53,"t":"2026-04-17T04:00:00Z","v":2311508,"vw":16.253871},{"c":15.99,"h":16.2136,"l":15.54,"n":22987,"o":16.02,"t":"2026-04-20T04:00:00Z","v":1917179,"vw":15.884096},{"c":15.91,"h":16.2883,"l":15.66,"n":18674,"o":16.14,"t":"2026-04-21T04:00:00Z","v":1626690,"vw":15.865256},{"c":15.47,"h":16.49,"l":15.28,"n":25094,"o":16.14,"t":"2026-04-22T04:00:00Z","v":2128888,"vw":15.56234},{"c":16.12,"h":16.27,"l":15.25,"n":25717,"o":15.27,"t":"2026-04-23T04:00:00Z","v":1882911,"vw":15.950193},{"c":16.51,"h":17.44,"l":16.09,"n":46476,"o":16.3,"t":"2026-04-24T04:00:00Z","v":5382596,"vw":16.78833},{"c":15.61,"h":16.065,"l":14.93,"n":40755,"o":16,"t":"2026-04-27T04:00:00Z","v":3963820,"vw":15.58672},{"c":15.02,"h":15.91,"l":14.89,"n":27304,"o":15.65,"t":"2026-04-28T04:00:00Z","v":2650338,"vw":15.151207},{"c":15.03,"h":15.55,"l":14.63,"n":26728,"o":14.87,"t":"2026-04-29T04:00:00Z","v":2392903,"vw":15.085791},{"c":14.96,"h":15.25,"l":14.69,"n":23413,"o":14.91,"t":"2026-04-30T04:00:00Z","v":2006742,"vw":14.965766},{"c":15.4,"h":15.77,"l":14.8,"n":43410,"o":14.81,"t":"2026-05-01T04:00:00Z","v":4382871,"vw":15.303113},{"c":13.97,"h":15.155,"l":13.89,"n":58335,"o":15.07,"t":"2026-05-04T04:00:00Z","v":5933000,"vw":14.166576},{"c":14.54,"h":14.635,"l":13.96,"n":38713,"o":14.11,"t":"2026-05-05T04:00:00Z","v":3380582,"vw":14.47456},{"c":14.5,"h":14.63,"l":14.18,"n":32942,"o":14.51,"t":"2026-05-06T04:00:00Z","v":4019504,"vw":14.421421},{"c":15.37,"h":15.58,"l":14.72,"n":60054,"o":14.75,"t":"2026-05-07T04:00:00Z","v":6492564,"vw":15.270858},{"c":11.63,"h":12.36,"l":10.76,"n":99121,"o":12.15,"t":"2026-05-08T04:00:00Z","v":11615738,"vw":11.390332},{"c":11.94,"h":12.09,"l":11.075,"n":61180,"o":11.62,"t":"2026-05-11T04:00:00Z","v":6466777,"vw":11.616304},{"c":11.51,"h":11.96,"l":11.455,"n":46781,"o":11.96,"t":"2026-05-12T04:00:00Z","v":4440225,"vw":11.589658},{"c":12.21,"h":12.31,"l":11.55,"n":49959,"o":11.62,"t":"2026-05-13T04:00:00Z","v":4976148,"vw":12.08457},{"c":11.97,"h":12.295,"l":11.81,"n":31929,"o":12.22,"t":"2026-05-14T04:00:00Z","v":2621147,"vw":11.976464},{"c":11.77,"h":12.005,"l":11.65,"n":31618,"o":11.69,"t":"2026-05-15T04:00:00Z","v":2765867,"vw":11.82235},{"c":11.5,"h":12.19,"l":11.45,"n":41604,"o":11.72,"t":"2026-05-18T04:00:00Z","v":3975136,"vw":11.624766},{"c":11.48,"h":11.82,"l":11.355,"n":46191,"o":11.68,"t":"2026-05-19T04:00:00Z","v":5260770,"vw":11.577672},{"c":12.17,"h":12.35,"l":11.33,"n":30950,"o":11.49,"t":"2026-05-20T04:00:00Z","v":2787178,"vw":12.125261},{"c":12.44,"h":12.54,"l":11.8,"n":28525,"o":11.89,"t":"2026-05-21T04:00:00Z","v":2161311,"vw":12.338363},{"c":12.54,"h":12.6491,"l":12.355,"n":22568,"o":12.47,"t":"2026-05-22T04:00:00Z","v":2228118,"vw":12.503822},{"c":12.8,"h":13.07,"l":12.7,"n":29697,"o":12.72,"t":"2026-05-26T04:00:00Z","v":2411017,"vw":12.842023},{"c":12.72,"h":13.17,"l":12.68,"n":20977,"o":12.97,"t":"2026-05-27T04:00:00Z","v":1640218,"vw":12.868543},{"c":12.26,"h":12.75,"l":12.215,"n":33543,"o":12.58,"t":"2026-05-28T04:00:00Z","v":2888109,"vw":12.363732},{"c":11.76,"h":12.285,"l":11.72,"n":29596,"o":12.22,"t":"2026-05-29T04:00:00Z","v":3129034,"vw":11.849757},{"c":11.74,"h":12.045,"l":11.55,"n":26856,"o":11.61,"t":"2026-06-01T04:00:00Z","v":2034691,"vw":11.807365},{"c":11.43,"h":11.7,"l":11.315,"n":25663,"o":11.6,"t":"2026-06-02T04:00:00Z","v":2063266,"vw":11.452053},{"c":11.97,"h":12,"l":11.49,"n":28086,"o":11.56,"t":"2026-06-03T04:00:00Z","v":2278986,"vw":11.824699},{"c":11.7,"h":12.085,"l":11.57,"n":28683,"o":12,"t":"2026-06-04T04:00:00Z","v":2714326,"vw":11.735581},{"c":11.87,"h":12.02,"l":11.72,"n":29397,"o":11.72,"t":"2026-06-05T04:00:00Z","v":2190048,"vw":11.867464},{"c":11.58,"h":12.0851,"l":11.5,"n":21675,"o":12.03,"t":"2026-06-08T04:00:00Z","v":1815170,"vw":11.661696},{"c":11.66,"h":12.2453,"l":11.36,"n":23265,"o":11.75,"t":"2026-06-09T04:00:00Z","v":2198914,"vw":11.657492},{"c":11.48,"h":11.985,"l":11.46,"n":26144,"o":11.62,"t":"2026-06-10T04:00:00Z","v":3067461,"vw":11.568941},{"c":11.28,"h":11.62,"l":11.13,"n":30267,"o":11.5,"t":"2026-06-11T04:00:00Z","v":2661272,"vw":11.349955},{"c":11.96,"h":12.075,"l":11.1963,"n":32684,"o":11.45,"t":"2026-06-12T04:00:00Z","v":2804707,"vw":11.839838},{"c":12.42,"h":12.52,"l":11.97,"n":36025,"o":12.06,"t":"2026-06-15T04:00:00Z","v":4040021,"vw":12.303961},{"c":12.22,"h":12.66,"l":11.8501,"n":37890,"o":12.34,"t":"2026-06-16T04:00:00Z","v":4319655,"vw":12.32226},{"c":12.28,"h":12.95,"l":12.17,"n":38982,"o":12.17,"t":"2026-06-17T04:00:00Z","v":3530457,"vw":12.451265},{"c":12.31,"h":12.48,"l":12.02,"n":30116,"o":12.24,"t":"2026-06-18T04:00:00Z","v":3651806,"vw":12.289921},{"c":11.16,"h":12.18,"l":11.1,"n":26063,"o":12.13,"t":"2026-06-22T04:00:00Z","v":2385982,"vw":11.400859},{"c":11.03,"h":11.12,"l":10.9,"n":24288,"o":11.02,"t":"2026-06-23T04:00:00Z","v":1974887,"vw":11.026841},{"c":11.78,"h":11.79,"l":10.96,"n":34350,"o":10.96,"t":"2026-06-24T04:00:00Z","v":3713910,"vw":11.556617},{"c":11.09,"h":12.025,"l":11.05,"n":35737,"o":11.6,"t":"2026-06-25T04:00:00Z","v":3797193,"vw":11.305098},{"c":11.6,"h":11.64,"l":11.12,"n":37818,"o":11.34,"t":"2026-06-26T04:00:00Z","v":5627761,"vw":11.526254},{"c":11.08,"h":11.5,"l":10.8,"n":26223,"o":11.48,"t":"2026-06-29T04:00:00Z","v":2579662,"vw":11.069218},{"c":10.23,"h":11.055,"l":10.17,"n":34705,"o":11.03,"t":"2026-06-30T04:00:00Z","v":4112985,"vw":10.396857},{"c":10.05,"h":10.305,"l":10.02,"n":32081,"o":10.14,"t":"2026-07-01T04:00:00Z","v":3156579,"vw":10.130475},{"c":9.99,"h":10.54,"l":9.87,"n":34281,"o":10.05,"t":"2026-07-02T04:00:00Z","v":3450127,"vw":10.133851},{"c":9.88,"h":10.2086,"l":9.82,"n":30131,"o":10.06,"t":"2026-07-06T04:00:00Z","v":2662964,"vw":9.975814},{"c":9.9,"h":10.22,"l":9.67,"n":34260,"o":10.16,"t":"2026-07-07T04:00:00Z","v":3523236,"vw":9.864909},{"c":10.27,"h":10.32,"l":9.65,"n":40947,"o":9.8,"t":"2026-07-08T04:00:00Z","v":5435656,"vw":10.145099},{"c":10.33,"h":10.4,"l":10.0203,"n":21972,"o":10.15,"t":"2026-07-09T04:00:00Z","v":2741210,"vw":10.309295},{"c":10.04,"h":10.42,"l":10.015,"n":21397,"o":10.39,"t":"2026-07-10T04:00:00Z","v":1871525,"vw":10.131162},{"c":10,"h":10.34,"l":9.975,"n":22438,"o":10.22,"t":"2026-07-13T04:00:00Z","v":2349879,"vw":10.100532},{"c":9.72,"h":10.12,"l":9.655,"n":21621,"o":10.04,"t":"2026-07-14T04:00:00Z","v":1901951,"vw":9.757157},{"c":9.94,"h":10.1699,"l":9.75,"n":24100,"o":9.75,"t":"2026-07-15T04:00:00Z","v":2577454,"vw":10.014942},{"c":10.32,"h":10.35,"l":9.875,"n":38301,"o":10.06,"t":"2026-07-16T04:00:00Z","v":3487278,"vw":10.138285},{"c":10.31,"h":10.63,"l":10.01,"n":38435,"o":10.25,"t":"2026-07-17T04:00:00Z","v":4266109,"vw":10.270722},{"c":10.26,"h":10.34,"l":9.99,"n":22450,"o":10.18,"t":"2026-07-20T04:00:00Z","v":1933851,"vw":10.223494},{"c":10.27,"h":10.4,"l":10.06,"n":20361,"o":10.25,"t":"2026-07-21T04:00:00Z","v":1219487,"vw":10.23774},{"c":9.92,"h":10.31,"l":9.7,"n":29208,"o":10.29,"t":"2026-07-22T04:00:00Z","v":2914442,"vw":9.921843},{"c":9.24,"h":9.79,"l":9.17,"n":30334,"o":9.79,"t":"2026-07-23T04:00:00Z","v":3302896,"vw":9.327317},{"c":9.51,"h":9.63,"l":9.2207,"n":21950,"o":9.41,"t":"2026-07-24T04:00:00Z","v":2079759,"vw":9.471002},{"c":9.93,"h":10.01,"l":9.57,"n":21301,"o":9.57,"t":"2026-07-27T04:00:00Z","v":2135139,"vw":9.871714},{"c":10.33,"h":10.38,"l":9.78,"n":21101,"o":10.07,"t":"2026-07-28T04:00:00Z","v":1883489,"vw":10.184019},{"c":10.56,"h":10.92,"l":10.31,"n":35205,"o":10.5,"t":"2026-07-29T04:00:00Z","v":3562988,"vw":10.682788},{"c":10.49,"h":10.76,"l":10.105,"n":32277,"o":10.6,"t":"2026-07-30T04:00:00Z","v":3441233,"vw":10.39951},{"c":10.7,"h":10.755,"l":10.43,"n":37523,"o":10.57,"t":"2026-07-31T04:00:00Z","v":5089227,"vw":10.596642},{"c":10.88,"h":11.22,"l":10.67,"n":46343,"o":10.86,"t":"2026-08-03T04:00:00Z","v":5114973,"vw":10.985539},{"c":10.85,"h":11.285,"l":10.41,"n":37658,"o":10.42,"t":"2026-08-04T04:00:00Z","v":4022904,"vw":10.943036},{"c":10.92,"h":11.07,"l":10.73,"n":26737,"o":10.795,"t":"2026-08-05T04:00:00Z","v":2108556,"vw":10.897727},{"c":11.24,"h":11.25,"l":10.78,"n":35933,"o":10.86,"t":"2026-08-06T04:00:00Z","v":4701515,"vw":11.084889},{"c":14.26,"h":16.38,"l":14.11,"n":97606,"o":15.2,"t":"2026-08-07T04:00:00Z","v":11242596,"vw":14.927635},{"c":14.39,"h":14.9487,"l":13.86,"n":50382,"o":14.39,"t":"2026-08-10T04:00:00Z","v":5081819,"vw":14.311177},{"c":14.27,"h":14.59,"l":13.5597,"n":35498,"o":14.38,"t":"2026-08-11T04:00:00Z","v":3369160,"vw":14.141269},{"c":14.42,"h":14.62,"l":13.935,"n":29147,"o":14.3,"t":"2026-08-12T04:00:00Z","v":2359764,"vw":14.386271},{"c":14.84,"h":14.87,"l":13.92,"n":25623,"o":14.46,"t":"2026-08-13T04:00:00Z","v":2840998,"vw":14.712324},{"c":14.69,"h":14.795,"l":14.36,"n":20551,"o":14.52,"t":"2026-08-14T04:00:00Z","v":1450623,"vw":14.669884},{"c":14.32,"h":14.72,"l":14.26,"n":21561,"o":14.54,"t":"2026-08-17T04:00:00Z","v":1440337,"vw":14.422605},{"c":14.16,"h":14.56,"l":14.14,"n":22392,"o":14.24,"t":"2026-08-18T04:00:00Z","v":1410466,"vw":14.305743},{"c":14.49,"h":14.53,"l":14.02,"n":21827,"o":14.37,"t":"2026-08-19T04:00:00Z","v":1425923,"vw":14.394159},{"c":14.41,"h":14.515,"l":13.88,"n":22671,"o":14.15,"t":"2026-08-20T04:00:00Z","v":1558949,"vw":14.397752},{"c":14.68,"h":15.02,"l":14.44,"n":24304,"o":14.57,"t":"2026-08-21T04:00:00Z","v":2954149,"vw":14.726685},{"c":15.21,"h":15.21,"l":14.63,"n":30377,"o":14.7,"t":"2026-08-24T04:00:00Z","v":2996388,"vw":14.985154},{"c":14.68,"h":15.21,"l":14.34,"n":28461,"o":15.21,"t":"2026-08-25T04:00:00Z","v":2935874,"vw":14.68288},{"c":15.22,"h":15.3,"l":14.61,"n":23879,"o":14.89,"t":"2026-08-26T04:00:00Z","v":1856828,"vw":15.10864},{"c":15.1,"h":15.35,"l":14.86,"n":20931,"o":15.34,"t":"2026-08-27T04:00:00Z","v":2307703,"vw":15.058046},{"c":15.42,"h":15.61,"l":15.13,"n":22807,"o":15.21,"t":"2026-08-28T04:00:00Z","v":2220666,"vw":15.469565},{"c":15.34,"h":15.7373,"l":15.06,"n":23969,"o":15.44,"t":"2026-08-31T04:00:00Z","v":1957961,"vw":15.403527},{"c":15.26,"h":15.36,"l":14.96,"n":20134,"o":15.25,"t":"2026-09-01T04:00:00Z","v":1756034,"vw":15.185981},{"c":15,"h":15.445,"l":14.945,"n":18420,"o":15.27,"t":"2026-09-02T04:00:00Z","v":1735661,"vw":15.038773},{"c":15.2,"h":15.29,"l":15,"n":20609,"o":15.16,"t":"2026-09-03T04:00:00Z","v":1680854,"vw":15.135276},{"c":14.42,"h":15.2,"l":14.39,"n":32951,"o":14.87,"t":"2026-09-04T04:00:00Z","v":3480626,"vw":14.707661},{"c":13.68,"h":14.1636,"l":13.45,"n":38040,"o":14.14,"t":"2026-09-08T04:00:00Z","v":4134633,"vw":13.727634},{"c":13.26,"h":13.72,"l":12.91,"n":35130,"o":13.55,"t":"2026-09-09T04:00:00Z","v":3581412,"vw":13.256024},{"c":12.95,"h":13.21,"l":12.6,"n":31394,"o":13.12,"t":"2026-09-10T04:00:00Z","v":3447443,"vw":12.897738},{"c":13.35,"h":13.49,"l":12.95,"n":30204,"o":12.95,"t":"2026-09-11T04:00:00Z","v":3682778,"vw":13.162145},{"c":13.98,"h":14.29,"l":13.22,"n":33826,"o":13.22,"t":"2026-09-14T04:00:00Z","v":3219881,"vw":14.036374},{"c":13.28,"h":13.87,"l":13.01,"n":21545,"o":13.81,"t":"2026-09-15T04:00:00Z","v":1823433,"vw":13.287555},{"c":12.9,"h":13.4,"l":12.88,"n":24210,"o":13.31,"t":"2026-09-16T04:00:00Z","v":2262154,"vw":13.085751},{"c":13.06,"h":13.33,"l":12.91,"n":22850,"o":13.18,"t":"2026-09-17T04:00:00Z","v":1970332,"vw":13.084269},{"c":13.06,"h":13.15,"l":12.93,"n":18054,"o":13.01,"t":"2026-09-18T04:00:00Z","v":2444285,"vw":13.059771},{"c":13.13,"h":13.31,"l":12.81,"n":17766,"o":13.2,"t":"2026-09-21T04:00:00Z","v":1435981,"vw":13.062132},{"c":12.95,"h":13.385,"l":12.86,"n":21459,"o":13.31,"t":"2026-09-22T04:00:00Z","v":2030664,"vw":13.003527},{"c":11.97,"h":12.985,"l":11.97,"n":25122,"o":12.8,"t":"2026-09-23T04:00:00Z","v":2484663,"vw":12.131039},{"c":12.49,"h":12.58,"l":11.81,"n":26208,"o":11.95,"t":"2026-09-24T04:00:00Z","v":2543962,"vw":12.373363},{"c":13.42,"h":13.45,"l":12.51,"n":40300,"o":12.58,"t":"2026-09-25T04:00:00Z","v":4437125,"vw":13.151106},{"c":13.62,"h":13.8152,"l":13.19,"n":28076,"o":13.27,"t":"2026-09-28T04:00:00Z","v":2511805,"vw":13.640106},{"c":14.06,"h":14.2578,"l":13.6,"n":27487,"o":13.67,"t":"2026-09-29T04:00:00Z","v":2626440,"vw":13.947004},{"c":13.86,"h":14.38,"l":13.73,"n":32430,"o":14.15,"t":"2026-09-30T04:00:00Z","v":3258925,"vw":13.877283},{"c":14.08,"h":14.255,"l":13.7,"n":29768,"o":13.85,"t":"2026-10-01T04:00:00Z","v":2573118,"vw":14.054859},{"c":13.52,"h":14.1,"l":13.505,"n":22270,"o":14.08,"t":"2026-10-02T04:00:00Z","v":2209183,"vw":13.623977},{"c":13.63,"h":13.76,"l":13.2,"n":26776,"o":13.54,"t":"2026-10-05T04:00:00Z","v":1956053,"vw":13.600255},{"c":14.1,"h":14.435,"l":13.655,"n":41263,"o":13.77,"t":"2026-10-06T04:00:00Z","v":3958230,"vw":14.06591},{"c":14.06,"h":14.66,"l":13.94,"n":56978,"o":14.05,"t":"2026-10-07T04:00:00Z","v":7251491,"vw":14.291259},{"c":14.98,"h":15.04,"l":13.979,"n":42797,"o":14.16,"t":"2026-10-08T04:00:00Z","v":5967030,"vw":14.629018},{"c":15.78,"h":15.8881,"l":14.92,"n":35162,"o":14.99,"t":"2026-10-09T04:00:00Z","v":3757995,"vw":15.62585},{"c":17.74,"h":17.979,"l":15.865,"n":76639,"o":15.89,"t":"2026-10-12T04:00:00Z","v":11313094,"vw":17.461501},{"c":18,"h":19.18,"l":17.58,"n":55515,"o":17.8,"t":"2026-10-13T04:00:00Z","v":6721920,"vw":18.200165},{"c":18.63,"h":18.73,"l":17.46,"n":45943,"o":17.89,"t":"2026-10-14T04:00:00Z","v":5766410,"vw":18.153032},{"c":19.54,"h":19.71,"l":18.32,"n":40564,"o":18.495,"t":"2026-10-15T04:00:00Z","v":4409043,"vw":19.308689},{"c":19.12,"h":20.31,"l":18.66,"n":43573,"o":19.88,"t":"2026-10-16T04:00:00Z","v":5286420,"vw":19.207613},{"c":19.45,"h":19.57,"l":18.9311,"n":35696,"o":19.16,"t":"2026-10-19T04:00:00Z","v":3387092,"vw":19.36253},{"c":19.86,"h":20.21,"l":19.49,"n":31366,"o":19.575,"t":"2026-10-20T04:00:00Z","v":3319523,"vw":19.951417},{"c":19.98,"h":20.4577,"l":19.6,"n":42331,"o":19.9,"t":"2026-10-21T04:00:00Z","v":3954650,"vw":20.086348},{"c":20.46,"h":20.86,"l":20.025,"n":28189,"o":20.2,"t":"2026-10-22T04:00:00Z","v":2576675,"vw":20.549475}],"volatilityBars":[{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-09-21T11:00:00Z","v":104,"vw":13.1},{"c":12.91,"h":13.31,"l":12.85,"n":745,"o":13.2,"t":"2026-09-21T13:30:00Z","v":71083,"vw":13.05105},{"c":12.905,"h":12.948,"l":12.81,"n":719,"o":12.8856,"t":"2026-09-21T13:45:00Z","v":56168,"vw":12.892574},{"c":13.02,"h":13.03,"l":12.85,"n":704,"o":12.92,"t":"2026-09-21T14:00:00Z","v":42391,"vw":12.933945},{"c":13.04,"h":13.06,"l":13,"n":580,"o":13.015,"t":"2026-09-21T14:15:00Z","v":28813,"vw":13.019833},{"c":13.04,"h":13.05,"l":12.95,"n":601,"o":13.021,"t":"2026-09-21T14:30:00Z","v":50070,"vw":12.99618},{"c":13.05,"h":13.05,"l":13.01,"n":299,"o":13.035,"t":"2026-09-21T14:45:00Z","v":11908,"vw":13.031644},{"c":13.05,"h":13.09,"l":13.035,"n":476,"o":13.06,"t":"2026-09-21T15:00:00Z","v":27118,"vw":13.069267},{"c":13.05,"h":13.08,"l":13.02,"n":411,"o":13.045,"t":"2026-09-21T15:15:00Z","v":15988,"vw":13.054078},{"c":13.1,"h":13.12,"l":13.05,"n":519,"o":13.06,"t":"2026-09-21T15:30:00Z","v":22959,"vw":13.087096},{"c":13.12,"h":13.15,"l":13.1,"n":398,"o":13.1,"t":"2026-09-21T15:45:00Z","v":17322,"vw":13.121104},{"c":13.115,"h":13.145,"l":13.1,"n":484,"o":13.125,"t":"2026-09-21T16:00:00Z","v":22991,"vw":13.120449},{"c":13.055,"h":13.14,"l":13.04,"n":430,"o":13.115,"t":"2026-09-21T16:15:00Z","v":18225,"vw":13.098894},{"c":13.03,"h":13.06,"l":13.03,"n":417,"o":13.05,"t":"2026-09-21T16:30:00Z","v":19413,"vw":13.049262},{"c":13.02,"h":13.07,"l":13.02,"n":448,"o":13.0325,"t":"2026-09-21T16:45:00Z","v":22812,"vw":13.042471},{"c":13.005,"h":13.02,"l":13,"n":383,"o":13.02,"t":"2026-09-21T17:00:00Z","v":15585,"vw":13.008894},{"c":13,"h":13.01,"l":12.9989,"n":485,"o":13.005,"t":"2026-09-21T17:15:00Z","v":29551,"vw":13.005518},{"c":13.035,"h":13.04,"l":12.99,"n":567,"o":13,"t":"2026-09-21T17:30:00Z","v":33649,"vw":13.012361},{"c":13.055,"h":13.055,"l":13.025,"n":431,"o":13.04,"t":"2026-09-21T17:45:00Z","v":24090,"vw":13.040078},{"c":13.055,"h":13.065,"l":13.035,"n":465,"o":13.065,"t":"2026-09-21T18:00:00Z","v":23819,"vw":13.046034},{"c":13.085,"h":13.09,"l":13.05,"n":420,"o":13.06,"t":"2026-09-21T18:15:00Z","v":30065,"vw":13.071265},{"c":13.02,"h":13.1,"l":13.02,"n":739,"o":13.085,"t":"2026-09-21T18:30:00Z","v":66600,"vw":13.053713},{"c":13.075,"h":13.08,"l":13.01,"n":504,"o":13.02,"t":"2026-09-21T18:45:00Z","v":25952,"vw":13.04182},{"c":13.06,"h":13.09,"l":13.035,"n":659,"o":13.07,"t":"2026-09-21T19:00:00Z","v":47716,"vw":13.053418},{"c":13.02,"h":13.07,"l":13.02,"n":787,"o":13.05,"t":"2026-09-21T19:15:00Z","v":42777,"vw":13.043903},{"c":13.07,"h":13.08,"l":13.01,"n":1488,"o":13.01,"t":"2026-09-21T19:30:00Z","v":97394,"vw":13.041453},{"c":13.13,"h":13.13,"l":13.06,"n":3201,"o":13.07,"t":"2026-09-21T19:45:00Z","v":250989,"vw":13.08987},{"c":13.14,"h":13.14,"l":13.13,"n":55,"o":13.13,"t":"2026-09-21T20:00:00Z","v":264636,"vw":13.13001},{"c":13.03,"h":13.1,"l":13.03,"n":2,"o":13.1,"t":"2026-09-21T20:15:00Z","v":10275,"vw":13.031873},{"c":13.19,"h":13.25,"l":13.15,"n":18,"o":13.25,"t":"2026-09-22T09:15:00Z","v":3405,"vw":13.227941},{"c":13.19,"h":13.19,"l":13.19,"n":6,"o":13.19,"t":"2026-09-22T09:30:00Z","v":806,"vw":13.19},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-09-22T11:30:00Z","v":100,"vw":13.13},{"c":13.19,"h":13.25,"l":13,"n":68,"o":13,"t":"2026-09-22T12:15:00Z","v":7956,"vw":13.186882},{"c":13.21,"h":13.23,"l":13.2,"n":9,"o":13.2,"t":"2026-09-22T12:30:00Z","v":1483,"vw":13.215147},{"c":13.3,"h":13.4,"l":13.22,"n":86,"o":13.33,"t":"2026-09-22T13:00:00Z","v":6584,"vw":13.278897},{"c":13.294,"h":13.32,"l":13.23,"n":59,"o":13.32,"t":"2026-09-22T13:15:00Z","v":5437,"vw":13.26852},{"c":13.275,"h":13.385,"l":13.14,"n":353,"o":13.31,"t":"2026-09-22T13:30:00Z","v":46569,"vw":13.303792},{"c":13.23,"h":13.305,"l":13.23,"n":453,"o":13.27,"t":"2026-09-22T13:45:00Z","v":39796,"vw":13.251107},{"c":13.3,"h":13.315,"l":13.24,"n":697,"o":13.24,"t":"2026-09-22T14:00:00Z","v":40150,"vw":13.272623},{"c":13.27,"h":13.29,"l":13.22,"n":668,"o":13.29,"t":"2026-09-22T14:15:00Z","v":69097,"vw":13.244702},{"c":13.145,"h":13.32,"l":13.145,"n":901,"o":13.27,"t":"2026-09-22T14:30:00Z","v":67717,"vw":13.24221},{"c":12.98,"h":13.14,"l":12.96,"n":689,"o":13.14,"t":"2026-09-22T14:45:00Z","v":30794,"vw":13.020932},{"c":12.985,"h":13.02,"l":12.93,"n":725,"o":12.97,"t":"2026-09-22T15:00:00Z","v":42612,"vw":12.98311},{"c":12.975,"h":12.9999,"l":12.95,"n":552,"o":12.97,"t":"2026-09-22T15:15:00Z","v":24385,"vw":12.979814},{"c":12.88,"h":12.97,"l":12.875,"n":685,"o":12.97,"t":"2026-09-22T15:30:00Z","v":54504,"vw":12.918701},{"c":12.92,"h":12.92,"l":12.86,"n":512,"o":12.88,"t":"2026-09-22T15:45:00Z","v":20428,"vw":12.888152},{"c":12.94,"h":12.97,"l":12.93,"n":450,"o":12.93,"t":"2026-09-22T16:00:00Z","v":15974,"vw":12.952673},{"c":12.955,"h":12.955,"l":12.92,"n":465,"o":12.93,"t":"2026-09-22T16:15:00Z","v":17210,"vw":12.940782},{"c":12.945,"h":12.97,"l":12.915,"n":541,"o":12.95,"t":"2026-09-22T16:30:00Z","v":23572,"vw":12.93832},{"c":12.98,"h":13,"l":12.96,"n":378,"o":12.96,"t":"2026-09-22T16:45:00Z","v":14354,"vw":12.983866},{"c":12.94,"h":12.985,"l":12.93,"n":568,"o":12.97,"t":"2026-09-22T17:00:00Z","v":23867,"vw":12.959132},{"c":13,"h":13,"l":12.945,"n":475,"o":12.945,"t":"2026-09-22T17:15:00Z","v":16947,"vw":12.970137},{"c":13.02,"h":13.025,"l":13,"n":399,"o":13.01,"t":"2026-09-22T17:30:00Z","v":15511,"vw":13.011544},{"c":13.05,"h":13.08,"l":13,"n":738,"o":13.02,"t":"2026-09-22T17:45:00Z","v":29801,"vw":13.035805},{"c":13.055,"h":13.07,"l":13.01,"n":671,"o":13.06,"t":"2026-09-22T18:00:00Z","v":51752,"vw":13.037131},{"c":13.11,"h":13.11,"l":13.045,"n":718,"o":13.055,"t":"2026-09-22T18:15:00Z","v":47285,"vw":13.082919},{"c":12.99,"h":13.14,"l":12.97,"n":827,"o":13.115,"t":"2026-09-22T18:30:00Z","v":61309,"vw":13.074138},{"c":12.995,"h":12.995,"l":12.9799,"n":510,"o":12.99,"t":"2026-09-22T18:45:00Z","v":16985,"vw":12.987023},{"c":12.99,"h":13.005,"l":12.98,"n":822,"o":12.995,"t":"2026-09-22T19:00:00Z","v":37033,"vw":12.991995},{"c":13.02,"h":13.03,"l":12.95,"n":966,"o":12.985,"t":"2026-09-22T19:15:00Z","v":50584,"vw":12.9743},{"c":13.01,"h":13.07,"l":12.98,"n":1326,"o":13.02,"t":"2026-09-22T19:30:00Z","v":73679,"vw":13.023646},{"c":12.94,"h":13.015,"l":12.87,"n":4430,"o":13.015,"t":"2026-09-22T19:45:00Z","v":391089,"vw":12.940734},{"c":12.95,"h":12.95,"l":12.95,"n":26,"o":12.95,"t":"2026-09-22T20:00:00Z","v":648567,"vw":12.95},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-09-22T20:30:00Z","v":215,"vw":12.96},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-22T21:00:00Z","v":100,"vw":13.21},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-22T21:45:00Z","v":350,"vw":13.5},{"c":13.4395,"h":13.4395,"l":13.4395,"n":1,"o":13.4395,"t":"2026-09-22T22:45:00Z","v":400,"vw":13.4395},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-09-23T10:45:00Z","v":104,"vw":12.87},{"c":12.95,"h":12.95,"l":12.9,"n":50,"o":12.9,"t":"2026-09-23T11:15:00Z","v":3428,"vw":12.908707},{"c":13,"h":13,"l":12.95,"n":65,"o":12.97,"t":"2026-09-23T12:00:00Z","v":5763,"vw":12.990128},{"c":12.96,"h":12.96,"l":12.95,"n":5,"o":12.95,"t":"2026-09-23T12:15:00Z","v":816,"vw":12.956319},{"c":12.97,"h":12.97,"l":12.93,"n":13,"o":12.93,"t":"2026-09-23T12:30:00Z","v":520,"vw":12.946},{"c":12.95,"h":12.95,"l":12.95,"n":17,"o":12.95,"t":"2026-09-23T13:15:00Z","v":356,"vw":12.95},{"c":12.506,"h":12.985,"l":12.49,"n":550,"o":12.8,"t":"2026-09-23T13:30:00Z","v":59903,"vw":12.684797},{"c":12.376,"h":12.506,"l":12.36,"n":599,"o":12.506,"t":"2026-09-23T13:45:00Z","v":36777,"vw":12.417685},{"c":12.1905,"h":12.38,"l":12.09,"n":3552,"o":12.375,"t":"2026-09-23T14:00:00Z","v":452212,"vw":12.178312},{"c":12.275,"h":12.275,"l":12.155,"n":875,"o":12.2073,"t":"2026-09-23T14:15:00Z","v":59627,"vw":12.210259},{"c":12.245,"h":12.32,"l":12.1801,"n":1151,"o":12.275,"t":"2026-09-23T14:30:00Z","v":106066,"vw":12.234692},{"c":12.24,"h":12.28,"l":12.19,"n":751,"o":12.24,"t":"2026-09-23T14:45:00Z","v":98393,"vw":12.234658},{"c":12.19,"h":12.29,"l":12.185,"n":843,"o":12.24,"t":"2026-09-23T15:00:00Z","v":88400,"vw":12.240252},{"c":12.1,"h":12.22,"l":12.09,"n":755,"o":12.21,"t":"2026-09-23T15:15:00Z","v":77430,"vw":12.149826},{"c":12.13,"h":12.19,"l":12.095,"n":507,"o":12.1,"t":"2026-09-23T15:30:00Z","v":28506,"vw":12.159452},{"c":12.12,"h":12.14,"l":12.11,"n":446,"o":12.135,"t":"2026-09-23T15:45:00Z","v":21680,"vw":12.131831},{"c":12.195,"h":12.195,"l":12.125,"n":591,"o":12.13,"t":"2026-09-23T16:00:00Z","v":35574,"vw":12.15832},{"c":12.175,"h":12.195,"l":12.135,"n":682,"o":12.195,"t":"2026-09-23T16:15:00Z","v":54080,"vw":12.155578},{"c":12.16,"h":12.19,"l":12.13,"n":657,"o":12.175,"t":"2026-09-23T16:30:00Z","v":77062,"vw":12.157688},{"c":12.155,"h":12.175,"l":12.15,"n":482,"o":12.16,"t":"2026-09-23T16:45:00Z","v":27051,"vw":12.157526},{"c":12.14,"h":12.165,"l":12.11,"n":691,"o":12.16,"t":"2026-09-23T17:00:00Z","v":58097,"vw":12.142074},{"c":12.025,"h":12.14,"l":12.025,"n":563,"o":12.14,"t":"2026-09-23T17:15:00Z","v":40447,"vw":12.066611},{"c":12.08,"h":12.085,"l":12.005,"n":605,"o":12.02,"t":"2026-09-23T17:30:00Z","v":38657,"vw":12.035174},{"c":12.09,"h":12.09,"l":12.06,"n":582,"o":12.08,"t":"2026-09-23T17:45:00Z","v":29148,"vw":12.075547},{"c":12.08,"h":12.1,"l":12.065,"n":519,"o":12.09,"t":"2026-09-23T18:00:00Z","v":26974,"vw":12.077588},{"c":12.13,"h":12.15,"l":12.055,"n":910,"o":12.08,"t":"2026-09-23T18:15:00Z","v":62717,"vw":12.09201},{"c":12.115,"h":12.155,"l":12.105,"n":804,"o":12.135,"t":"2026-09-23T18:30:00Z","v":55164,"vw":12.133902},{"c":12.095,"h":12.115,"l":12.075,"n":612,"o":12.115,"t":"2026-09-23T18:45:00Z","v":43728,"vw":12.092037},{"c":12.055,"h":12.13,"l":12.05,"n":677,"o":12.095,"t":"2026-09-23T19:00:00Z","v":44291,"vw":12.08502},{"c":12.06,"h":12.11,"l":12.05,"n":1004,"o":12.06,"t":"2026-09-23T19:15:00Z","v":97403,"vw":12.071219},{"c":12.04,"h":12.08,"l":12.035,"n":1288,"o":12.065,"t":"2026-09-23T19:30:00Z","v":107914,"vw":12.059308},{"c":11.98,"h":12.065,"l":11.97,"n":3769,"o":12.035,"t":"2026-09-23T19:45:00Z","v":315014,"vw":12.026336},{"c":12.14,"h":12.14,"l":11.97,"n":55,"o":11.97,"t":"2026-09-23T20:00:00Z","v":320754,"vw":11.970064},{"c":12.1678,"h":12.1678,"l":12.1678,"n":2,"o":12.1678,"t":"2026-09-23T20:15:00Z","v":150,"vw":12.1678},{"c":12.1684,"h":12.1684,"l":12.1684,"n":1,"o":12.1684,"t":"2026-09-23T20:30:00Z","v":150,"vw":12.1684},{"c":12.03,"h":12.03,"l":12,"n":5,"o":12,"t":"2026-09-23T23:15:00Z","v":351,"vw":12.020625},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-23T23:45:00Z","v":1000,"vw":12.1},{"c":12.1,"h":12.1,"l":11.94,"n":5,"o":11.94,"t":"2026-09-24T08:00:00Z","v":3200,"vw":12.089822},{"c":12,"h":12.1,"l":12,"n":13,"o":12.1,"t":"2026-09-24T10:15:00Z","v":407,"vw":12.033333},{"c":11.96,"h":11.96,"l":11.96,"n":6,"o":11.96,"t":"2026-09-24T11:00:00Z","v":230,"vw":11.96},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-09-24T11:30:00Z","v":175,"vw":12},{"c":12.2,"h":12.2,"l":12.2,"n":13,"o":12.2,"t":"2026-09-24T12:30:00Z","v":1218,"vw":12.2},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-24T12:45:00Z","v":250,"vw":12},{"c":12.09,"h":12.2,"l":12,"n":98,"o":12,"t":"2026-09-24T13:15:00Z","v":10295,"vw":12.086359},{"c":12.041,"h":12.05,"l":11.81,"n":486,"o":11.95,"t":"2026-09-24T13:30:00Z","v":54854,"vw":11.948442},{"c":12.051,"h":12.08,"l":12.01,"n":357,"o":12.02,"t":"2026-09-24T13:45:00Z","v":25234,"vw":12.043998},{"c":12.12,"h":12.14,"l":12.04,"n":704,"o":12.05,"t":"2026-09-24T14:00:00Z","v":44745,"vw":12.098489},{"c":12.125,"h":12.24,"l":12.07,"n":803,"o":12.11,"t":"2026-09-24T14:15:00Z","v":63518,"vw":12.153073},{"c":12.17,"h":12.22,"l":12.13,"n":617,"o":12.13,"t":"2026-09-24T14:30:00Z","v":31308,"vw":12.177367},{"c":12.09,"h":12.2373,"l":12.09,"n":614,"o":12.1873,"t":"2026-09-24T14:45:00Z","v":38146,"vw":12.179474},{"c":12.08,"h":12.175,"l":12.08,"n":864,"o":12.1,"t":"2026-09-24T15:00:00Z","v":74644,"vw":12.126938},{"c":12.23,"h":12.23,"l":12.0839,"n":812,"o":12.095,"t":"2026-09-24T15:15:00Z","v":49038,"vw":12.163438},{"c":12.1422,"h":12.25,"l":12.13,"n":654,"o":12.22,"t":"2026-09-24T15:30:00Z","v":44444,"vw":12.208457},{"c":12.16,"h":12.16,"l":12.11,"n":665,"o":12.135,"t":"2026-09-24T15:45:00Z","v":34277,"vw":12.135453},{"c":12.19,"h":12.2,"l":12.12,"n":728,"o":12.15,"t":"2026-09-24T16:00:00Z","v":34441,"vw":12.171369},{"c":12.34,"h":12.39,"l":12.2,"n":1041,"o":12.2,"t":"2026-09-24T16:15:00Z","v":73761,"vw":12.296106},{"c":12.325,"h":12.355,"l":12.315,"n":694,"o":12.335,"t":"2026-09-24T16:30:00Z","v":36839,"vw":12.331411},{"c":12.305,"h":12.32,"l":12.285,"n":542,"o":12.32,"t":"2026-09-24T16:45:00Z","v":27509,"vw":12.301547},{"c":12.325,"h":12.325,"l":12.26,"n":833,"o":12.3,"t":"2026-09-24T17:00:00Z","v":45258,"vw":12.295228},{"c":12.315,"h":12.37,"l":12.3,"n":689,"o":12.32,"t":"2026-09-24T17:15:00Z","v":38585,"vw":12.326765},{"c":12.275,"h":12.32,"l":12.25,"n":773,"o":12.315,"t":"2026-09-24T17:30:00Z","v":45599,"vw":12.283492},{"c":12.33,"h":12.33,"l":12.28,"n":760,"o":12.28,"t":"2026-09-24T17:45:00Z","v":44157,"vw":12.307231},{"c":12.37,"h":12.38,"l":12.31,"n":588,"o":12.33,"t":"2026-09-24T18:00:00Z","v":30706,"vw":12.336569},{"c":12.37,"h":12.4,"l":12.35,"n":735,"o":12.3773,"t":"2026-09-24T18:15:00Z","v":41696,"vw":12.376147},{"c":12.44,"h":12.45,"l":12.345,"n":837,"o":12.37,"t":"2026-09-24T18:30:00Z","v":59868,"vw":12.387505},{"c":12.335,"h":12.45,"l":12.335,"n":913,"o":12.445,"t":"2026-09-24T18:45:00Z","v":90750,"vw":12.42208},{"c":12.23,"h":12.33,"l":12.22,"n":1048,"o":12.33,"t":"2026-09-24T19:00:00Z","v":72137,"vw":12.26018},{"c":12.325,"h":12.335,"l":12.225,"n":1161,"o":12.23,"t":"2026-09-24T19:15:00Z","v":79450,"vw":12.286595},{"c":12.395,"h":12.425,"l":12.325,"n":1721,"o":12.325,"t":"2026-09-24T19:30:00Z","v":148936,"vw":12.38678},{"c":12.5,"h":12.58,"l":12.38,"n":5801,"o":12.395,"t":"2026-09-24T19:45:00Z","v":657032,"vw":12.472631},{"c":12.49,"h":12.49,"l":12.41,"n":45,"o":12.49,"t":"2026-09-24T20:00:00Z","v":523272,"vw":12.489927},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-24T20:15:00Z","v":100,"vw":12.47},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-24T20:30:00Z","v":420,"vw":12.4},{"c":12.47,"h":12.47,"l":12.42,"n":13,"o":12.42,"t":"2026-09-24T21:30:00Z","v":1306,"vw":12.449921},{"c":12.4,"h":12.4,"l":12.39,"n":2,"o":12.39,"t":"2026-09-24T22:15:00Z","v":350,"vw":12.397143},{"c":12.47,"h":12.47,"l":12.47,"n":9,"o":12.47,"t":"2026-09-24T23:30:00Z","v":3019,"vw":12.47},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-09-25T10:30:00Z","v":107,"vw":12.52},{"c":12.5,"h":12.5,"l":12.5,"n":11,"o":12.5,"t":"2026-09-25T11:00:00Z","v":380,"vw":12.5},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-25T11:45:00Z","v":500,"vw":12.65},{"c":12.54,"h":12.65,"l":12.53,"n":100,"o":12.6,"t":"2026-09-25T12:00:00Z","v":15694,"vw":12.588731},{"c":12.62,"h":12.62,"l":12.6,"n":10,"o":12.62,"t":"2026-09-25T12:15:00Z","v":13000,"vw":12.617692},{"c":12.54,"h":12.54,"l":12.54,"n":4,"o":12.54,"t":"2026-09-25T12:30:00Z","v":350,"vw":12.54},{"c":12.53,"h":12.62,"l":12.53,"n":53,"o":12.62,"t":"2026-09-25T13:00:00Z","v":4986,"vw":12.606873},{"c":12.75,"h":12.8299,"l":12.51,"n":1185,"o":12.58,"t":"2026-09-25T13:30:00Z","v":167879,"vw":12.660161},{"c":12.89,"h":12.91,"l":12.6936,"n":933,"o":12.75,"t":"2026-09-25T13:45:00Z","v":121191,"vw":12.808312},{"c":12.855,"h":12.905,"l":12.73,"n":1057,"o":12.89,"t":"2026-09-25T14:00:00Z","v":119436,"vw":12.819127},{"c":12.85,"h":12.88,"l":12.79,"n":942,"o":12.855,"t":"2026-09-25T14:15:00Z","v":111288,"vw":12.844881},{"c":12.89,"h":13,"l":12.85,"n":1199,"o":12.86,"t":"2026-09-25T14:30:00Z","v":147579,"vw":12.925296},{"c":12.985,"h":12.985,"l":12.88,"n":999,"o":12.9,"t":"2026-09-25T14:45:00Z","v":79823,"vw":12.926416},{"c":13.075,"h":13.12,"l":12.985,"n":1749,"o":12.985,"t":"2026-09-25T15:00:00Z","v":155541,"vw":13.048549},{"c":13.025,"h":13.145,"l":12.965,"n":2025,"o":13.07,"t":"2026-09-25T15:15:00Z","v":251910,"vw":13.040662},{"c":13.11,"h":13.14,"l":13.04,"n":1405,"o":13.04,"t":"2026-09-25T15:30:00Z","v":123540,"vw":13.096282},{"c":13.21,"h":13.23,"l":13.08,"n":1498,"o":13.105,"t":"2026-09-25T15:45:00Z","v":137632,"vw":13.159552},{"c":13.25,"h":13.285,"l":13.18,"n":1604,"o":13.21,"t":"2026-09-25T16:00:00Z","v":171806,"vw":13.240411},{"c":13.26,"h":13.27,"l":13.185,"n":1218,"o":13.25,"t":"2026-09-25T16:15:00Z","v":118839,"vw":13.240575},{"c":13.26,"h":13.285,"l":13.22,"n":1153,"o":13.255,"t":"2026-09-25T16:30:00Z","v":113714,"vw":13.258652},{"c":13.26,"h":13.27,"l":13.21,"n":990,"o":13.27,"t":"2026-09-25T16:45:00Z","v":104130,"vw":13.244165},{"c":13.22,"h":13.26,"l":13.1913,"n":1091,"o":13.255,"t":"2026-09-25T17:00:00Z","v":98492,"vw":13.228649},{"c":13.175,"h":13.23,"l":13.17,"n":1059,"o":13.22,"t":"2026-09-25T17:15:00Z","v":104517,"vw":13.199331},{"c":13.085,"h":13.2,"l":13.07,"n":1132,"o":13.175,"t":"2026-09-25T17:30:00Z","v":128460,"vw":13.115689},{"c":13.025,"h":13.11,"l":13.025,"n":1280,"o":13.085,"t":"2026-09-25T17:45:00Z","v":126033,"vw":13.083752},{"c":12.96,"h":13.07,"l":12.945,"n":983,"o":13.03,"t":"2026-09-25T18:00:00Z","v":82857,"vw":12.985013},{"c":13.015,"h":13.06,"l":12.965,"n":882,"o":12.965,"t":"2026-09-25T18:15:00Z","v":80317,"vw":13.003775},{"c":13.0294,"h":13.05,"l":12.985,"n":1105,"o":13.015,"t":"2026-09-25T18:30:00Z","v":102170,"vw":13.017394},{"c":13.135,"h":13.215,"l":13.03,"n":1826,"o":13.04,"t":"2026-09-25T18:45:00Z","v":173021,"vw":13.160035},{"c":13.29,"h":13.3,"l":13.135,"n":1784,"o":13.14,"t":"2026-09-25T19:00:00Z","v":138376,"vw":13.234227},{"c":13.225,"h":13.32,"l":13.2201,"n":2428,"o":13.29,"t":"2026-09-25T19:15:00Z","v":225950,"vw":13.277009},{"c":13.305,"h":13.31,"l":13.225,"n":2312,"o":13.23,"t":"2026-09-25T19:30:00Z","v":234527,"vw":13.263808},{"c":13.425,"h":13.45,"l":13.23,"n":6060,"o":13.305,"t":"2026-09-25T19:45:00Z","v":598078,"vw":13.381262},{"c":13.35,"h":13.42,"l":13.3,"n":29,"o":13.42,"t":"2026-09-25T20:00:00Z","v":328659,"vw":13.419672},{"c":13.004,"h":13.5317,"l":13.004,"n":7,"o":13.526,"t":"2026-09-25T20:15:00Z","v":1272,"vw":13.283535},{"c":13.12,"h":13.23,"l":13.12,"n":2,"o":13.23,"t":"2026-09-25T20:45:00Z","v":300,"vw":13.186733},{"c":13.4387,"h":13.4387,"l":13.4387,"n":4,"o":13.4387,"t":"2026-09-25T22:00:00Z","v":106,"vw":13.4387},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-09-28T09:30:00Z","v":130,"vw":13.32},{"c":13.34,"h":13.37,"l":13.25,"n":97,"o":13.25,"t":"2026-09-28T11:30:00Z","v":10671,"vw":13.308421},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-09-28T12:15:00Z","v":988,"vw":13.34},{"c":13.4,"h":13.42,"l":13.37,"n":9,"o":13.38,"t":"2026-09-28T12:30:00Z","v":645,"vw":13.393684},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-09-28T12:45:00Z","v":260,"vw":13.36},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-09-28T13:00:00Z","v":179,"vw":13.36},{"c":13.4,"h":13.54,"l":13.19,"n":498,"o":13.27,"t":"2026-09-28T13:30:00Z","v":60698,"vw":13.344893},{"c":13.36,"h":13.46,"l":13.32,"n":865,"o":13.4,"t":"2026-09-28T13:45:00Z","v":84745,"vw":13.376986},{"c":13.69,"h":13.69,"l":13.35,"n":1302,"o":13.37,"t":"2026-09-28T14:00:00Z","v":109436,"vw":13.596039},{"c":13.69,"h":13.7784,"l":13.66,"n":813,"o":13.7,"t":"2026-09-28T14:15:00Z","v":66824,"vw":13.726073},{"c":13.67,"h":13.68,"l":13.5926,"n":1012,"o":13.68,"t":"2026-09-28T14:30:00Z","v":89585,"vw":13.641015},{"c":13.585,"h":13.67,"l":13.54,"n":907,"o":13.67,"t":"2026-09-28T14:45:00Z","v":84401,"vw":13.589545},{"c":13.62,"h":13.625,"l":13.54,"n":947,"o":13.58,"t":"2026-09-28T15:00:00Z","v":79532,"vw":13.579544},{"c":13.52,"h":13.635,"l":13.505,"n":1153,"o":13.625,"t":"2026-09-28T15:15:00Z","v":89033,"vw":13.571066},{"c":13.575,"h":13.58,"l":13.5125,"n":717,"o":13.53,"t":"2026-09-28T15:30:00Z","v":40894,"vw":13.545921},{"c":13.51,"h":13.575,"l":13.495,"n":808,"o":13.575,"t":"2026-09-28T15:45:00Z","v":49266,"vw":13.544725},{"c":13.6,"h":13.635,"l":13.5101,"n":658,"o":13.52,"t":"2026-09-28T16:00:00Z","v":45581,"vw":13.575293},{"c":13.785,"h":13.8152,"l":13.605,"n":1157,"o":13.61,"t":"2026-09-28T16:15:00Z","v":78628,"vw":13.720164},{"c":13.66,"h":13.78,"l":13.645,"n":695,"o":13.78,"t":"2026-09-28T16:30:00Z","v":41033,"vw":13.704027},{"c":13.655,"h":13.68,"l":13.635,"n":678,"o":13.67,"t":"2026-09-28T16:45:00Z","v":36469,"vw":13.654868},{"c":13.69,"h":13.75,"l":13.57,"n":1112,"o":13.655,"t":"2026-09-28T17:00:00Z","v":75887,"vw":13.641454},{"c":13.7,"h":13.78,"l":13.655,"n":1040,"o":13.68,"t":"2026-09-28T17:15:00Z","v":75161,"vw":13.703802},{"c":13.72,"h":13.75,"l":13.7,"n":813,"o":13.705,"t":"2026-09-28T17:30:00Z","v":47542,"vw":13.721371},{"c":13.75,"h":13.76,"l":13.72,"n":746,"o":13.72,"t":"2026-09-28T17:45:00Z","v":52652,"vw":13.743681},{"c":13.73,"h":13.77,"l":13.715,"n":815,"o":13.74,"t":"2026-09-28T18:00:00Z","v":43871,"vw":13.750643},{"c":13.72,"h":13.755,"l":13.72,"n":617,"o":13.74,"t":"2026-09-28T18:15:00Z","v":39098,"vw":13.739301},{"c":13.745,"h":13.75,"l":13.705,"n":738,"o":13.7294,"t":"2026-09-28T18:30:00Z","v":35828,"vw":13.727819},{"c":13.725,"h":13.75,"l":13.7,"n":826,"o":13.745,"t":"2026-09-28T18:45:00Z","v":51818,"vw":13.73048},{"c":13.67,"h":13.72,"l":13.645,"n":946,"o":13.72,"t":"2026-09-28T19:00:00Z","v":54276,"vw":13.678698},{"c":13.735,"h":13.75,"l":13.66,"n":1063,"o":13.67,"t":"2026-09-28T19:15:00Z","v":69212,"vw":13.708771},{"c":13.74,"h":13.81,"l":13.715,"n":1721,"o":13.74,"t":"2026-09-28T19:30:00Z","v":129421,"vw":13.756158},{"c":13.61,"h":13.75,"l":13.61,"n":4922,"o":13.745,"t":"2026-09-28T19:45:00Z","v":454152,"vw":13.684278},{"c":13.5,"h":13.62,"l":13.5,"n":34,"o":13.62,"t":"2026-09-28T20:00:00Z","v":402819,"vw":13.619912},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-28T20:15:00Z","v":150,"vw":13.5},{"c":13.2287,"h":13.2287,"l":13.2287,"n":1,"o":13.2287,"t":"2026-09-28T23:30:00Z","v":150,"vw":13.2287},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-09-29T08:00:00Z","v":736,"vw":13.6},{"c":13.75,"h":13.84,"l":13.75,"n":2,"o":13.84,"t":"2026-09-29T11:30:00Z","v":200,"vw":13.795},{"c":14.1,"h":14.2578,"l":13.67,"n":854,"o":13.67,"t":"2026-09-29T13:30:00Z","v":98412,"vw":14.032551},{"c":13.99,"h":14.12,"l":13.98,"n":844,"o":14.1014,"t":"2026-09-29T13:45:00Z","v":64527,"vw":14.033823},{"c":14.01,"h":14.11,"l":13.915,"n":935,"o":13.99,"t":"2026-09-29T14:00:00Z","v":67570,"vw":14.028318},{"c":13.6701,"h":14.03,"l":13.66,"n":1115,"o":14.02,"t":"2026-09-29T14:15:00Z","v":131679,"vw":13.833923},{"c":13.64,"h":13.74,"l":13.63,"n":968,"o":13.69,"t":"2026-09-29T14:30:00Z","v":81843,"vw":13.70324},{"c":13.715,"h":13.7899,"l":13.63,"n":735,"o":13.63,"t":"2026-09-29T14:45:00Z","v":43299,"vw":13.709352},{"c":13.64,"h":13.715,"l":13.6,"n":767,"o":13.715,"t":"2026-09-29T15:00:00Z","v":51329,"vw":13.669565},{"c":13.705,"h":13.72,"l":13.615,"n":784,"o":13.64,"t":"2026-09-29T15:15:00Z","v":42967,"vw":13.684204},{"c":13.765,"h":13.8,"l":13.71,"n":1051,"o":13.71,"t":"2026-09-29T15:30:00Z","v":75539,"vw":13.763556},{"c":13.745,"h":13.8,"l":13.735,"n":817,"o":13.76,"t":"2026-09-29T15:45:00Z","v":49932,"vw":13.765009},{"c":13.78,"h":13.8,"l":13.74,"n":691,"o":13.76,"t":"2026-09-29T16:00:00Z","v":42937,"vw":13.769658},{"c":13.815,"h":13.85,"l":13.79,"n":777,"o":13.79,"t":"2026-09-29T16:15:00Z","v":50912,"vw":13.820937},{"c":13.815,"h":13.825,"l":13.79,"n":701,"o":13.81,"t":"2026-09-29T16:30:00Z","v":39722,"vw":13.806878},{"c":13.79,"h":13.81,"l":13.77,"n":703,"o":13.81,"t":"2026-09-29T16:45:00Z","v":48465,"vw":13.78943},{"c":13.7325,"h":13.79,"l":13.73,"n":791,"o":13.79,"t":"2026-09-29T17:00:00Z","v":57638,"vw":13.757759},{"c":13.76,"h":13.775,"l":13.72,"n":695,"o":13.73,"t":"2026-09-29T17:15:00Z","v":46522,"vw":13.75447},{"c":13.825,"h":13.835,"l":13.77,"n":650,"o":13.77,"t":"2026-09-29T17:30:00Z","v":45619,"vw":13.804705},{"c":13.8,"h":13.84,"l":13.775,"n":581,"o":13.83,"t":"2026-09-29T17:45:00Z","v":38962,"vw":13.805467},{"c":13.825,"h":13.87,"l":13.795,"n":813,"o":13.795,"t":"2026-09-29T18:00:00Z","v":53989,"vw":13.836337},{"c":13.9,"h":13.925,"l":13.83,"n":843,"o":13.83,"t":"2026-09-29T18:15:00Z","v":62964,"vw":13.881464},{"c":13.946,"h":13.98,"l":13.8796,"n":1024,"o":13.91,"t":"2026-09-29T18:30:00Z","v":69692,"vw":13.925609},{"c":13.94,"h":13.96,"l":13.91,"n":941,"o":13.945,"t":"2026-09-29T18:45:00Z","v":63273,"vw":13.932937},{"c":14.0625,"h":14.12,"l":13.93,"n":1504,"o":13.95,"t":"2026-09-29T19:00:00Z","v":137527,"vw":14.036608},{"c":14.01,"h":14.1673,"l":14,"n":1493,"o":14.06,"t":"2026-09-29T19:15:00Z","v":125692,"vw":14.093927},{"c":13.93,"h":14.04,"l":13.895,"n":1969,"o":14.01,"t":"2026-09-29T19:30:00Z","v":163347,"vw":13.963604},{"c":14.06,"h":14.07,"l":13.93,"n":4296,"o":13.93,"t":"2026-09-29T19:45:00Z","v":449458,"vw":14.031741},{"c":14.06,"h":14.06,"l":14.06,"n":26,"o":14.06,"t":"2026-09-29T20:00:00Z","v":416730,"vw":14.06},{"c":14.06,"h":14.06,"l":14.05,"n":2,"o":14.05,"t":"2026-09-29T21:15:00Z","v":500,"vw":14.056},{"c":14.01,"h":14.01,"l":14,"n":16,"o":14.01,"t":"2026-09-29T22:00:00Z","v":1379,"vw":14.008099},{"c":14.06,"h":14.06,"l":14.03,"n":4,"o":14.03,"t":"2026-09-29T22:15:00Z","v":803,"vw":14.042839},{"c":14.07,"h":14.07,"l":14.06,"n":6,"o":14.06,"t":"2026-09-29T22:30:00Z","v":504,"vw":14.06495},{"c":14.14,"h":14.27,"l":14.13,"n":3,"o":14.27,"t":"2026-09-30T08:00:00Z","v":420,"vw":14.16619},{"c":14.18,"h":14.18,"l":14.15,"n":6,"o":14.15,"t":"2026-09-30T10:00:00Z","v":862,"vw":14.162857},{"c":14.143,"h":14.143,"l":14.143,"n":1,"o":14.143,"t":"2026-09-30T10:30:00Z","v":100,"vw":14.143},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-09-30T11:00:00Z","v":500,"vw":14.16},{"c":14.1,"h":14.1,"l":14.09,"n":7,"o":14.09,"t":"2026-09-30T12:15:00Z","v":403,"vw":14.095},{"c":14.2119,"h":14.3,"l":14.2119,"n":2,"o":14.3,"t":"2026-09-30T12:45:00Z","v":600,"vw":14.285317},{"c":14.22,"h":14.22,"l":14.13,"n":25,"o":14.13,"t":"2026-09-30T13:00:00Z","v":1015,"vw":14.157},{"c":14.12,"h":14.38,"l":14.015,"n":1029,"o":14.15,"t":"2026-09-30T13:30:00Z","v":117675,"vw":14.167199},{"c":14.1042,"h":14.1795,"l":13.91,"n":772,"o":14.12,"t":"2026-09-30T13:45:00Z","v":45749,"vw":14.03493},{"c":13.89,"h":14.1,"l":13.82,"n":1289,"o":14.08,"t":"2026-09-30T14:00:00Z","v":98147,"vw":13.963122},{"c":13.88,"h":13.98,"l":13.83,"n":1241,"o":13.88,"t":"2026-09-30T14:15:00Z","v":75837,"vw":13.906415},{"c":13.81,"h":13.89,"l":13.77,"n":953,"o":13.86,"t":"2026-09-30T14:30:00Z","v":51353,"vw":13.828941},{"c":13.915,"h":13.96,"l":13.81,"n":1274,"o":13.81,"t":"2026-09-30T14:45:00Z","v":68725,"vw":13.90733},{"c":13.87,"h":13.91,"l":13.8,"n":1018,"o":13.91,"t":"2026-09-30T15:00:00Z","v":57851,"vw":13.850604},{"c":13.835,"h":13.885,"l":13.82,"n":890,"o":13.88,"t":"2026-09-30T15:15:00Z","v":48719,"vw":13.842353},{"c":13.89,"h":13.95,"l":13.845,"n":1190,"o":13.845,"t":"2026-09-30T15:30:00Z","v":74060,"vw":13.913878},{"c":13.86,"h":13.945,"l":13.86,"n":1032,"o":13.9,"t":"2026-09-30T15:45:00Z","v":59661,"vw":13.912104},{"c":13.89,"h":13.935,"l":13.85,"n":1184,"o":13.86,"t":"2026-09-30T16:00:00Z","v":68925,"vw":13.901459},{"c":13.925,"h":13.93,"l":13.88,"n":970,"o":13.89,"t":"2026-09-30T16:15:00Z","v":53523,"vw":13.90624},{"c":13.885,"h":13.955,"l":13.88,"n":1058,"o":13.925,"t":"2026-09-30T16:30:00Z","v":57007,"vw":13.917915},{"c":13.8703,"h":13.9,"l":13.87,"n":888,"o":13.89,"t":"2026-09-30T16:45:00Z","v":44475,"vw":13.883036},{"c":13.8,"h":13.87,"l":13.79,"n":964,"o":13.87,"t":"2026-09-30T17:00:00Z","v":44324,"vw":13.839223},{"c":13.79,"h":13.805,"l":13.77,"n":986,"o":13.795,"t":"2026-09-30T17:15:00Z","v":58279,"vw":13.787824},{"c":13.82,"h":13.825,"l":13.73,"n":1102,"o":13.79,"t":"2026-09-30T17:30:00Z","v":61297,"vw":13.770395},{"c":13.81,"h":13.83,"l":13.785,"n":959,"o":13.82,"t":"2026-09-30T17:45:00Z","v":58665,"vw":13.801858},{"c":13.85,"h":13.855,"l":13.79,"n":1075,"o":13.805,"t":"2026-09-30T18:00:00Z","v":63403,"vw":13.825556},{"c":13.83,"h":13.85,"l":13.8125,"n":956,"o":13.85,"t":"2026-09-30T18:15:00Z","v":49674,"vw":13.832031},{"c":13.825,"h":13.87,"l":13.815,"n":1139,"o":13.825,"t":"2026-09-30T18:30:00Z","v":67679,"vw":13.847893},{"c":13.8895,"h":13.92,"l":13.815,"n":1236,"o":13.82,"t":"2026-09-30T18:45:00Z","v":61374,"vw":13.861187},{"c":13.84,"h":13.895,"l":13.84,"n":1308,"o":13.885,"t":"2026-09-30T19:00:00Z","v":62739,"vw":13.870589},{"c":13.885,"h":13.905,"l":13.835,"n":1369,"o":13.845,"t":"2026-09-30T19:15:00Z","v":79007,"vw":13.868676},{"c":13.845,"h":13.885,"l":13.821,"n":1892,"o":13.885,"t":"2026-09-30T19:30:00Z","v":96550,"vw":13.845849},{"c":13.87,"h":13.8886,"l":13.815,"n":4441,"o":13.84,"t":"2026-09-30T19:45:00Z","v":361840,"vw":13.849049},{"c":13.86,"h":13.86,"l":13.86,"n":49,"o":13.86,"t":"2026-09-30T20:00:00Z","v":1140661,"vw":13.86},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-30T20:30:00Z","v":100,"vw":14},{"c":14.3373,"h":14.3373,"l":14.3373,"n":1,"o":14.3373,"t":"2026-09-30T22:00:00Z","v":100,"vw":14.3373},{"c":13.938,"h":13.9655,"l":13.938,"n":2,"o":13.9655,"t":"2026-09-30T22:15:00Z","v":200,"vw":13.95175},{"c":13.788,"h":13.788,"l":13.788,"n":1,"o":13.788,"t":"2026-09-30T22:30:00Z","v":250,"vw":13.788},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-01T11:30:00Z","v":300,"vw":13.8},{"c":13.9,"h":13.98,"l":13.7,"n":532,"o":13.85,"t":"2026-10-01T13:30:00Z","v":50535,"vw":13.876656},{"c":13.835,"h":13.93,"l":13.835,"n":798,"o":13.9,"t":"2026-10-01T13:45:00Z","v":56300,"vw":13.880326},{"c":13.97,"h":14.055,"l":13.81,"n":894,"o":13.85,"t":"2026-10-01T14:00:00Z","v":73220,"vw":13.960289},{"c":14.04,"h":14.09,"l":13.98,"n":863,"o":13.99,"t":"2026-10-01T14:15:00Z","v":66587,"vw":14.046012},{"c":13.835,"h":14.04,"l":13.82,"n":1426,"o":14.04,"t":"2026-10-01T14:30:00Z","v":111923,"vw":13.929246},{"c":13.945,"h":13.945,"l":13.835,"n":895,"o":13.835,"t":"2026-10-01T14:45:00Z","v":70420,"vw":13.888146},{"c":13.99,"h":14,"l":13.94,"n":1074,"o":13.945,"t":"2026-10-01T15:00:00Z","v":70929,"vw":13.970241},{"c":13.84,"h":13.98,"l":13.81,"n":1025,"o":13.98,"t":"2026-10-01T15:15:00Z","v":66680,"vw":13.889223},{"c":13.9586,"h":13.96,"l":13.8357,"n":887,"o":13.84,"t":"2026-10-01T15:30:00Z","v":59330,"vw":13.923059},{"c":13.915,"h":13.955,"l":13.905,"n":920,"o":13.95,"t":"2026-10-01T15:45:00Z","v":68474,"vw":13.927551},{"c":13.95,"h":14,"l":13.905,"n":1132,"o":13.91,"t":"2026-10-01T16:00:00Z","v":70585,"vw":13.96467},{"c":14.045,"h":14.05,"l":13.945,"n":911,"o":13.95,"t":"2026-10-01T16:15:00Z","v":51537,"vw":14.000095},{"c":14.045,"h":14.065,"l":14.02,"n":954,"o":14.04,"t":"2026-10-01T16:30:00Z","v":48231,"vw":14.048102},{"c":14.115,"h":14.115,"l":14.04,"n":875,"o":14.045,"t":"2026-10-01T16:45:00Z","v":50000,"vw":14.064042},{"c":14.145,"h":14.145,"l":14.08,"n":944,"o":14.12,"t":"2026-10-01T17:00:00Z","v":55058,"vw":14.114701},{"c":14.195,"h":14.205,"l":14.12,"n":878,"o":14.145,"t":"2026-10-01T17:15:00Z","v":56267,"vw":14.15338},{"c":14.21,"h":14.25,"l":14.18,"n":981,"o":14.2,"t":"2026-10-01T17:30:00Z","v":65188,"vw":14.216968},{"c":14.195,"h":14.205,"l":14.135,"n":879,"o":14.2,"t":"2026-10-01T17:45:00Z","v":64975,"vw":14.171189},{"c":14.175,"h":14.215,"l":14.14,"n":1093,"o":14.2,"t":"2026-10-01T18:00:00Z","v":83237,"vw":14.174695},{"c":14.185,"h":14.22,"l":14.165,"n":1050,"o":14.17,"t":"2026-10-01T18:15:00Z","v":60730,"vw":14.196396},{"c":14.21,"h":14.22,"l":14.175,"n":984,"o":14.185,"t":"2026-10-01T18:30:00Z","v":59588,"vw":14.198795},{"c":14.225,"h":14.235,"l":14.2,"n":890,"o":14.205,"t":"2026-10-01T18:45:00Z","v":69928,"vw":14.216933},{"c":14.23,"h":14.255,"l":14.21,"n":961,"o":14.225,"t":"2026-10-01T19:00:00Z","v":63869,"vw":14.233477},{"c":14.115,"h":14.235,"l":14.105,"n":1259,"o":14.22,"t":"2026-10-01T19:15:00Z","v":94486,"vw":14.173853},{"c":13.99,"h":14.155,"l":13.96,"n":1930,"o":14.1101,"t":"2026-10-01T19:30:00Z","v":167339,"vw":14.060517},{"c":14.09,"h":14.125,"l":13.9626,"n":4413,"o":13.99,"t":"2026-10-01T19:45:00Z","v":442235,"vw":14.052852},{"c":14.05,"h":14.08,"l":14.05,"n":32,"o":14.08,"t":"2026-10-01T20:00:00Z","v":348793,"vw":14.07998},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-01T20:15:00Z","v":100,"vw":13.88},{"c":14.06,"h":14.1,"l":14.06,"n":2,"o":14.1,"t":"2026-10-02T08:00:00Z","v":200,"vw":14.08},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-02T10:45:00Z","v":100,"vw":14.2},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-02T11:15:00Z","v":100,"vw":14.25},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-02T12:15:00Z","v":100,"vw":14.1},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-02T12:30:00Z","v":100,"vw":14},{"c":13.6791,"h":14.1,"l":13.65,"n":403,"o":14.08,"t":"2026-10-02T13:30:00Z","v":51530,"vw":13.951739},{"c":13.775,"h":13.82,"l":13.71,"n":265,"o":13.71,"t":"2026-10-02T13:45:00Z","v":22168,"vw":13.761646},{"c":13.875,"h":13.89,"l":13.71,"n":379,"o":13.76,"t":"2026-10-02T14:00:00Z","v":27812,"vw":13.827258},{"c":13.9,"h":13.97,"l":13.83,"n":636,"o":13.9,"t":"2026-10-02T14:15:00Z","v":37052,"vw":13.902029},{"c":13.87,"h":13.925,"l":13.87,"n":370,"o":13.89,"t":"2026-10-02T14:30:00Z","v":12728,"vw":13.900873},{"c":13.88,"h":13.91,"l":13.85,"n":478,"o":13.87,"t":"2026-10-02T14:45:00Z","v":16628,"vw":13.883382},{"c":13.79,"h":13.88,"l":13.78,"n":810,"o":13.88,"t":"2026-10-02T15:00:00Z","v":43102,"vw":13.839041},{"c":13.82,"h":13.83,"l":13.74,"n":591,"o":13.802,"t":"2026-10-02T15:15:00Z","v":32734,"vw":13.797928},{"c":13.785,"h":13.84,"l":13.76,"n":646,"o":13.815,"t":"2026-10-02T15:30:00Z","v":39277,"vw":13.808793},{"c":13.76,"h":13.82,"l":13.74,"n":412,"o":13.785,"t":"2026-10-02T15:45:00Z","v":20339,"vw":13.779599},{"c":13.76,"h":13.77,"l":13.73,"n":386,"o":13.77,"t":"2026-10-02T16:00:00Z","v":20576,"vw":13.746663},{"c":13.74,"h":13.79,"l":13.72,"n":577,"o":13.77,"t":"2026-10-02T16:15:00Z","v":37301,"vw":13.743635},{"c":13.81,"h":13.84,"l":13.75,"n":423,"o":13.75,"t":"2026-10-02T16:30:00Z","v":21628,"vw":13.795497},{"c":13.81,"h":13.86,"l":13.78,"n":650,"o":13.81,"t":"2026-10-02T16:45:00Z","v":37201,"vw":13.82017},{"c":13.8,"h":13.83,"l":13.79,"n":385,"o":13.81,"t":"2026-10-02T17:00:00Z","v":15550,"vw":13.811148},{"c":13.765,"h":13.815,"l":13.76,"n":339,"o":13.8,"t":"2026-10-02T17:15:00Z","v":19024,"vw":13.791218},{"c":13.81,"h":13.81,"l":13.755,"n":400,"o":13.765,"t":"2026-10-02T17:30:00Z","v":15483,"vw":13.781983},{"c":13.77,"h":13.81,"l":13.76,"n":552,"o":13.81,"t":"2026-10-02T17:45:00Z","v":35070,"vw":13.797877},{"c":13.73,"h":13.76,"l":13.645,"n":747,"o":13.76,"t":"2026-10-02T18:00:00Z","v":43143,"vw":13.702663},{"c":13.75,"h":13.8,"l":13.735,"n":705,"o":13.735,"t":"2026-10-02T18:15:00Z","v":34763,"vw":13.770715},{"c":13.77,"h":13.77,"l":13.715,"n":530,"o":13.75,"t":"2026-10-02T18:30:00Z","v":25711,"vw":13.743752},{"c":13.715,"h":13.76,"l":13.71,"n":647,"o":13.76,"t":"2026-10-02T18:45:00Z","v":23660,"vw":13.73759},{"c":13.74,"h":13.77,"l":13.71,"n":1033,"o":13.715,"t":"2026-10-02T19:00:00Z","v":46055,"vw":13.734259},{"c":13.62,"h":13.73,"l":13.6,"n":1503,"o":13.73,"t":"2026-10-02T19:15:00Z","v":87377,"vw":13.651658},{"c":13.67,"h":13.68,"l":13.57,"n":2288,"o":13.62,"t":"2026-10-02T19:30:00Z","v":199034,"vw":13.63017},{"c":13.525,"h":13.665,"l":13.505,"n":5055,"o":13.665,"t":"2026-10-02T19:45:00Z","v":578143,"vw":13.573428},{"c":13.52,"h":13.52,"l":13.52,"n":34,"o":13.52,"t":"2026-10-02T20:00:00Z","v":610085,"vw":13.52},{"c":13.5201,"h":13.5201,"l":13.5201,"n":1,"o":13.5201,"t":"2026-10-02T21:45:00Z","v":800,"vw":13.5201},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-02T23:00:00Z","v":700,"vw":13.53},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-02T23:45:00Z","v":1000,"vw":13.53},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-05T08:00:00Z","v":100,"vw":13.58},{"c":13.57,"h":13.58,"l":13.57,"n":16,"o":13.58,"t":"2026-10-05T11:00:00Z","v":774,"vw":13.57375},{"c":13.55,"h":13.6,"l":13.55,"n":15,"o":13.6,"t":"2026-10-05T12:45:00Z","v":1705,"vw":13.596129},{"c":13.51,"h":13.59,"l":13.51,"n":11,"o":13.52,"t":"2026-10-05T13:00:00Z","v":1107,"vw":13.526316},{"c":13.45,"h":13.61,"l":13.38,"n":507,"o":13.54,"t":"2026-10-05T13:30:00Z","v":47458,"vw":13.518634},{"c":13.4,"h":13.51,"l":13.38,"n":556,"o":13.45,"t":"2026-10-05T13:45:00Z","v":45573,"vw":13.441761},{"c":13.335,"h":13.46,"l":13.31,"n":703,"o":13.41,"t":"2026-10-05T14:00:00Z","v":38181,"vw":13.398297},{"c":13.276,"h":13.36,"l":13.27,"n":761,"o":13.335,"t":"2026-10-05T14:15:00Z","v":33110,"vw":13.323172},{"c":13.3,"h":13.335,"l":13.24,"n":923,"o":13.27,"t":"2026-10-05T14:30:00Z","v":35809,"vw":13.285987},{"c":13.265,"h":13.305,"l":13.25,"n":726,"o":13.305,"t":"2026-10-05T14:45:00Z","v":27726,"vw":13.277537},{"c":13.245,"h":13.265,"l":13.2,"n":896,"o":13.265,"t":"2026-10-05T15:00:00Z","v":33458,"vw":13.227153},{"c":13.305,"h":13.32,"l":13.23,"n":890,"o":13.2599,"t":"2026-10-05T15:15:00Z","v":41293,"vw":13.26834},{"c":13.335,"h":13.35,"l":13.265,"n":1062,"o":13.305,"t":"2026-10-05T15:30:00Z","v":56495,"vw":13.295524},{"c":13.4,"h":13.42,"l":13.33,"n":599,"o":13.33,"t":"2026-10-05T15:45:00Z","v":22567,"vw":13.383766},{"c":13.435,"h":13.465,"l":13.39,"n":949,"o":13.39,"t":"2026-10-05T16:00:00Z","v":29425,"vw":13.425965},{"c":13.5073,"h":13.5073,"l":13.43,"n":610,"o":13.43,"t":"2026-10-05T16:15:00Z","v":20987,"vw":13.47238},{"c":13.55,"h":13.55,"l":13.455,"n":927,"o":13.5,"t":"2026-10-05T16:30:00Z","v":24599,"vw":13.496928},{"c":13.535,"h":13.59,"l":13.52,"n":816,"o":13.555,"t":"2026-10-05T16:45:00Z","v":26923,"vw":13.554308},{"c":13.57,"h":13.58,"l":13.52,"n":887,"o":13.535,"t":"2026-10-05T17:00:00Z","v":32484,"vw":13.540832},{"c":13.575,"h":13.59,"l":13.57,"n":922,"o":13.575,"t":"2026-10-05T17:15:00Z","v":18308,"vw":13.578672},{"c":13.625,"h":13.63,"l":13.555,"n":712,"o":13.57,"t":"2026-10-05T17:30:00Z","v":31042,"vw":13.589869},{"c":13.64,"h":13.65,"l":13.63,"n":613,"o":13.63,"t":"2026-10-05T17:45:00Z","v":19526,"vw":13.641452},{"c":13.625,"h":13.68,"l":13.625,"n":756,"o":13.645,"t":"2026-10-05T18:00:00Z","v":42412,"vw":13.652142},{"c":13.62,"h":13.635,"l":13.615,"n":585,"o":13.62,"t":"2026-10-05T18:15:00Z","v":28230,"vw":13.621928},{"c":13.645,"h":13.65,"l":13.605,"n":704,"o":13.62,"t":"2026-10-05T18:30:00Z","v":34947,"vw":13.621093},{"c":13.6,"h":13.645,"l":13.59,"n":925,"o":13.645,"t":"2026-10-05T18:45:00Z","v":29839,"vw":13.604551},{"c":13.73,"h":13.74,"l":13.6,"n":1264,"o":13.6,"t":"2026-10-05T19:00:00Z","v":72423,"vw":13.669634},{"c":13.68,"h":13.72,"l":13.66,"n":1110,"o":13.72,"t":"2026-10-05T19:15:00Z","v":50192,"vw":13.696027},{"c":13.725,"h":13.735,"l":13.615,"n":1825,"o":13.685,"t":"2026-10-05T19:30:00Z","v":89633,"vw":13.666784},{"c":13.635,"h":13.76,"l":13.61,"n":4680,"o":13.725,"t":"2026-10-05T19:45:00Z","v":599989,"vw":13.689952},{"c":13.63,"h":13.63,"l":13.63,"n":32,"o":13.63,"t":"2026-10-05T20:00:00Z","v":364353,"vw":13.63},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-05T23:30:00Z","v":150,"vw":13.63},{"c":13.79,"h":13.8,"l":13.7,"n":41,"o":13.7,"t":"2026-10-06T11:30:00Z","v":3026,"vw":13.712067},{"c":13.78,"h":13.8,"l":13.76,"n":33,"o":13.76,"t":"2026-10-06T12:00:00Z","v":3482,"vw":13.78459},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-06T12:15:00Z","v":100,"vw":13.87},{"c":13.75,"h":13.85,"l":13.75,"n":129,"o":13.75,"t":"2026-10-06T13:15:00Z","v":14455,"vw":13.789418},{"c":13.97,"h":14.02,"l":13.655,"n":784,"o":13.77,"t":"2026-10-06T13:30:00Z","v":73312,"vw":13.852948},{"c":14.18,"h":14.23,"l":13.97,"n":1169,"o":14,"t":"2026-10-06T13:45:00Z","v":90209,"vw":14.114794},{"c":14.08,"h":14.2,"l":14.05,"n":1204,"o":14.18,"t":"2026-10-06T14:00:00Z","v":84966,"vw":14.135968},{"c":13.99,"h":14.08,"l":13.8326,"n":3232,"o":14.06,"t":"2026-10-06T14:15:00Z","v":298188,"vw":13.949914},{"c":14.19,"h":14.2,"l":14,"n":1402,"o":14,"t":"2026-10-06T14:30:00Z","v":106477,"vw":14.094865},{"c":14.245,"h":14.25,"l":14.17,"n":1118,"o":14.19,"t":"2026-10-06T14:45:00Z","v":60059,"vw":14.215629},{"c":14.295,"h":14.31,"l":14.245,"n":945,"o":14.2499,"t":"2026-10-06T15:00:00Z","v":62852,"vw":14.267747},{"c":14.345,"h":14.375,"l":14.285,"n":1038,"o":14.3,"t":"2026-10-06T15:15:00Z","v":62003,"vw":14.331504},{"c":14.335,"h":14.37,"l":14.3,"n":923,"o":14.34,"t":"2026-10-06T15:30:00Z","v":71381,"vw":14.334389},{"c":14.38,"h":14.38,"l":14.305,"n":1026,"o":14.33,"t":"2026-10-06T15:45:00Z","v":59152,"vw":14.328876},{"c":14.365,"h":14.435,"l":14.36,"n":851,"o":14.37,"t":"2026-10-06T16:00:00Z","v":56275,"vw":14.401437},{"c":14.36,"h":14.365,"l":14.325,"n":900,"o":14.36,"t":"2026-10-06T16:15:00Z","v":56064,"vw":14.350312},{"c":14.375,"h":14.38,"l":14.3508,"n":926,"o":14.355,"t":"2026-10-06T16:30:00Z","v":55356,"vw":14.369607},{"c":14.365,"h":14.39,"l":14.365,"n":950,"o":14.37,"t":"2026-10-06T16:45:00Z","v":50530,"vw":14.379248},{"c":14.28,"h":14.37,"l":14.2,"n":3189,"o":14.365,"t":"2026-10-06T17:00:00Z","v":281941,"vw":14.251434},{"c":14.255,"h":14.32,"l":14.24,"n":950,"o":14.28,"t":"2026-10-06T17:15:00Z","v":58714,"vw":14.271778},{"c":14.135,"h":14.25,"l":14.135,"n":1285,"o":14.25,"t":"2026-10-06T17:30:00Z","v":91631,"vw":14.203847},{"c":14.025,"h":14.14,"l":14.005,"n":1719,"o":14.135,"t":"2026-10-06T17:45:00Z","v":128823,"vw":14.058737},{"c":13.96,"h":14.03,"l":13.875,"n":1430,"o":14.025,"t":"2026-10-06T18:00:00Z","v":95950,"vw":13.947936},{"c":13.935,"h":13.96,"l":13.91,"n":1167,"o":13.96,"t":"2026-10-06T18:15:00Z","v":63146,"vw":13.937848},{"c":13.97,"h":13.975,"l":13.915,"n":1149,"o":13.93,"t":"2026-10-06T18:30:00Z","v":74592,"vw":13.942366},{"c":14.055,"h":14.06,"l":13.965,"n":1248,"o":13.97,"t":"2026-10-06T18:45:00Z","v":78893,"vw":14.011905},{"c":13.905,"h":14.08,"l":13.905,"n":1445,"o":14.05,"t":"2026-10-06T19:00:00Z","v":99429,"vw":14.00938},{"c":13.885,"h":14,"l":13.85,"n":1809,"o":13.905,"t":"2026-10-06T19:15:00Z","v":145832,"vw":13.920194},{"c":13.835,"h":13.895,"l":13.815,"n":2612,"o":13.885,"t":"2026-10-06T19:30:00Z","v":191746,"vw":13.849975},{"c":14.11,"h":14.115,"l":13.825,"n":6416,"o":13.835,"t":"2026-10-06T19:45:00Z","v":884090,"vw":13.962077},{"c":14.1,"h":14.1,"l":14.1,"n":39,"o":14.1,"t":"2026-10-06T20:00:00Z","v":489344,"vw":14.1},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-06T20:30:00Z","v":150,"vw":14},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-06T22:30:00Z","v":100,"vw":14.11},{"c":14.06,"h":14.06,"l":14.06,"n":7,"o":14.06,"t":"2026-10-07T09:30:00Z","v":267,"vw":14.06},{"c":14.07,"h":14.07,"l":14.059,"n":3,"o":14.059,"t":"2026-10-07T11:00:00Z","v":400,"vw":14.062143},{"c":13.87,"h":13.87,"l":13.87,"n":7,"o":13.87,"t":"2026-10-07T12:00:00Z","v":144,"vw":13.87},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-07T12:30:00Z","v":328,"vw":13.92},{"c":14.27,"h":14.3609,"l":13.94,"n":800,"o":14.05,"t":"2026-10-07T13:30:00Z","v":89528,"vw":14.151479},{"c":14.185,"h":14.24,"l":14.115,"n":1194,"o":14.24,"t":"2026-10-07T13:45:00Z","v":83208,"vw":14.174965},{"c":14.48,"h":14.565,"l":14.185,"n":1803,"o":14.185,"t":"2026-10-07T14:00:00Z","v":153479,"vw":14.37968},{"c":14.62,"h":14.635,"l":14.48,"n":1672,"o":14.49,"t":"2026-10-07T14:15:00Z","v":151817,"vw":14.5634},{"c":14.29,"h":14.66,"l":14.28,"n":4941,"o":14.62,"t":"2026-10-07T14:30:00Z","v":487606,"vw":14.438587},{"c":14.28,"h":14.32,"l":14.2,"n":1099,"o":14.29,"t":"2026-10-07T14:45:00Z","v":100097,"vw":14.264208},{"c":14.4,"h":14.41,"l":14.24,"n":1312,"o":14.28,"t":"2026-10-07T15:00:00Z","v":146361,"vw":14.355423},{"c":14.41,"h":14.42,"l":14.35,"n":1302,"o":14.4,"t":"2026-10-07T15:15:00Z","v":132488,"vw":14.392156},{"c":14.48,"h":14.57,"l":14.38,"n":3262,"o":14.41,"t":"2026-10-07T15:30:00Z","v":589151,"vw":14.462603},{"c":14.31,"h":14.54,"l":14.28,"n":7092,"o":14.485,"t":"2026-10-07T15:45:00Z","v":1151090,"vw":14.484563},{"c":14.435,"h":14.46,"l":14.255,"n":4182,"o":14.31,"t":"2026-10-07T16:00:00Z","v":541928,"vw":14.337834},{"c":14.325,"h":14.48,"l":14.21,"n":2518,"o":14.44,"t":"2026-10-07T16:15:00Z","v":244617,"vw":14.312122},{"c":14.195,"h":14.345,"l":14.13,"n":1643,"o":14.325,"t":"2026-10-07T16:30:00Z","v":151777,"vw":14.226127},{"c":14.035,"h":14.215,"l":14.03,"n":1460,"o":14.195,"t":"2026-10-07T16:45:00Z","v":119453,"vw":14.1181},{"c":14.125,"h":14.175,"l":14.035,"n":1455,"o":14.035,"t":"2026-10-07T17:00:00Z","v":102061,"vw":14.11806},{"c":14.045,"h":14.125,"l":13.985,"n":1577,"o":14.125,"t":"2026-10-07T17:15:00Z","v":121967,"vw":14.055036},{"c":14.2,"h":14.2,"l":14.035,"n":1060,"o":14.04,"t":"2026-10-07T17:30:00Z","v":77850,"vw":14.124797},{"c":14.25,"h":14.27,"l":14.2072,"n":1296,"o":14.2072,"t":"2026-10-07T17:45:00Z","v":96706,"vw":14.241415},{"c":14.255,"h":14.29,"l":14.25,"n":978,"o":14.25,"t":"2026-10-07T18:00:00Z","v":65058,"vw":14.27134},{"c":14.165,"h":14.34,"l":14.16,"n":1649,"o":14.26,"t":"2026-10-07T18:15:00Z","v":142296,"vw":14.27283},{"c":14.05,"h":14.17,"l":13.94,"n":1656,"o":14.17,"t":"2026-10-07T18:30:00Z","v":140832,"vw":14.081996},{"c":14.19,"h":14.21,"l":14.03,"n":1757,"o":14.04,"t":"2026-10-07T18:45:00Z","v":132884,"vw":14.121615},{"c":14.17,"h":14.215,"l":14.15,"n":2091,"o":14.18,"t":"2026-10-07T19:00:00Z","v":159606,"vw":14.179634},{"c":14.185,"h":14.22,"l":14.07,"n":1467,"o":14.17,"t":"2026-10-07T19:15:00Z","v":117381,"vw":14.159155},{"c":14.125,"h":14.2,"l":14.085,"n":2414,"o":14.18,"t":"2026-10-07T19:30:00Z","v":204484,"vw":14.143215},{"c":14.07,"h":14.115,"l":13.96,"n":5140,"o":14.11,"t":"2026-10-07T19:45:00Z","v":641002,"vw":14.046662},{"c":14.06,"h":14.06,"l":14.06,"n":49,"o":14.06,"t":"2026-10-07T20:00:00Z","v":717328,"vw":14.06},{"c":14.33,"h":14.33,"l":14.26,"n":4,"o":14.26,"t":"2026-10-07T20:30:00Z","v":350,"vw":14.287612},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-07T21:15:00Z","v":100,"vw":14.33},{"c":14.2324,"h":14.2324,"l":14.2324,"n":1,"o":14.2324,"t":"2026-10-07T21:45:00Z","v":125,"vw":14.2324},{"c":13.95,"h":13.95,"l":13.95,"n":7,"o":13.95,"t":"2026-10-07T23:30:00Z","v":600,"vw":13.95},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-08T08:15:00Z","v":101,"vw":14.1},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-08T11:00:00Z","v":100,"vw":13.84},{"c":14.1,"h":14.1,"l":13.97,"n":22,"o":14.03,"t":"2026-10-08T13:00:00Z","v":2447,"vw":13.981983},{"c":14.01,"h":14.13,"l":14.01,"n":50,"o":14.13,"t":"2026-10-08T13:15:00Z","v":4298,"vw":14.083268},{"c":14.1368,"h":14.53,"l":14,"n":1235,"o":14.16,"t":"2026-10-08T13:30:00Z","v":120663,"vw":14.314628},{"c":14.175,"h":14.19,"l":13.979,"n":4221,"o":14.16,"t":"2026-10-08T13:45:00Z","v":402151,"vw":14.107095},{"c":14.27,"h":14.31,"l":14.17,"n":1378,"o":14.19,"t":"2026-10-08T14:00:00Z","v":109950,"vw":14.22032},{"c":14.25,"h":14.345,"l":14.19,"n":1210,"o":14.27,"t":"2026-10-08T14:15:00Z","v":104527,"vw":14.266928},{"c":14.215,"h":14.285,"l":14.16,"n":1176,"o":14.26,"t":"2026-10-08T14:30:00Z","v":81212,"vw":14.23423},{"c":14.1,"h":14.26,"l":14.095,"n":1052,"o":14.22,"t":"2026-10-08T14:45:00Z","v":77763,"vw":14.180807},{"c":14.15,"h":14.25,"l":14.095,"n":982,"o":14.1,"t":"2026-10-08T15:00:00Z","v":73055,"vw":14.181984},{"c":14.15,"h":14.195,"l":14.05,"n":1357,"o":14.15,"t":"2026-10-08T15:15:00Z","v":157099,"vw":14.105659},{"c":14.225,"h":14.24,"l":14.16,"n":1071,"o":14.16,"t":"2026-10-08T15:30:00Z","v":77563,"vw":14.198934},{"c":14.13,"h":14.26,"l":14.12,"n":2019,"o":14.225,"t":"2026-10-08T15:45:00Z","v":194454,"vw":14.193679},{"c":14.18,"h":14.19,"l":14.1,"n":682,"o":14.12,"t":"2026-10-08T16:00:00Z","v":42015,"vw":14.147622},{"c":14.4,"h":14.415,"l":14.115,"n":2805,"o":14.185,"t":"2026-10-08T16:15:00Z","v":648139,"vw":14.16182},{"c":14.26,"h":14.44,"l":14.23,"n":1168,"o":14.4,"t":"2026-10-08T16:30:00Z","v":116933,"vw":14.316706},{"c":14.345,"h":14.365,"l":14.25,"n":883,"o":14.27,"t":"2026-10-08T16:45:00Z","v":82591,"vw":14.309988},{"c":14.405,"h":14.405,"l":14.33,"n":785,"o":14.34,"t":"2026-10-08T17:00:00Z","v":51663,"vw":14.363847},{"c":14.455,"h":14.49,"l":14.405,"n":859,"o":14.405,"t":"2026-10-08T17:15:00Z","v":53491,"vw":14.460328},{"c":14.5,"h":14.53,"l":14.435,"n":1022,"o":14.45,"t":"2026-10-08T17:30:00Z","v":70372,"vw":14.490424},{"c":14.54,"h":14.56,"l":14.485,"n":1264,"o":14.515,"t":"2026-10-08T17:45:00Z","v":103051,"vw":14.523199},{"c":14.615,"h":14.63,"l":14.52,"n":847,"o":14.53,"t":"2026-10-08T18:00:00Z","v":60475,"vw":14.596111},{"c":14.575,"h":14.625,"l":14.55,"n":861,"o":14.615,"t":"2026-10-08T18:15:00Z","v":57675,"vw":14.582206},{"c":14.785,"h":14.8,"l":14.53,"n":1945,"o":14.575,"t":"2026-10-08T18:30:00Z","v":183970,"vw":14.681785},{"c":14.72,"h":14.8,"l":14.71,"n":1447,"o":14.7998,"t":"2026-10-08T18:45:00Z","v":103898,"vw":14.759181},{"c":14.81,"h":14.85,"l":14.705,"n":1666,"o":14.72,"t":"2026-10-08T19:00:00Z","v":139409,"vw":14.786734},{"c":14.825,"h":14.9,"l":14.81,"n":1969,"o":14.81,"t":"2026-10-08T19:15:00Z","v":158217,"vw":14.854041},{"c":14.85,"h":14.875,"l":14.76,"n":2263,"o":14.825,"t":"2026-10-08T19:30:00Z","v":161931,"vw":14.827286},{"c":14.995,"h":15.04,"l":14.855,"n":6323,"o":14.855,"t":"2026-10-08T19:45:00Z","v":599879,"vw":14.977359},{"c":14.98,"h":14.99,"l":14.98,"n":38,"o":14.99,"t":"2026-10-08T20:00:00Z","v":1816952,"vw":14.980048},{"c":14.9,"h":14.98,"l":14.9,"n":2,"o":14.98,"t":"2026-10-08T21:15:00Z","v":247,"vw":14.932389},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-08T22:00:00Z","v":200,"vw":14.97},{"c":14.96,"h":14.96,"l":14.92,"n":9,"o":14.92,"t":"2026-10-08T22:30:00Z","v":766,"vw":14.936667},{"c":14.84,"h":14.85,"l":14.84,"n":4,"o":14.85,"t":"2026-10-08T23:00:00Z","v":273,"vw":14.84369},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-08T23:15:00Z","v":150,"vw":14.84},{"c":14.98,"h":14.98,"l":14.9799,"n":7,"o":14.98,"t":"2026-10-08T23:45:00Z","v":755,"vw":14.979969},{"c":15.1068,"h":15.1068,"l":14.96,"n":2,"o":14.96,"t":"2026-10-09T08:00:00Z","v":250,"vw":15.04808},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-09T12:30:00Z","v":200,"vw":15.05},{"c":15.0997,"h":15.1,"l":15.03,"n":44,"o":15.03,"t":"2026-10-09T13:00:00Z","v":3195,"vw":15.073697},{"c":15.07,"h":15.1,"l":15,"n":27,"o":15.075,"t":"2026-10-09T13:15:00Z","v":3171,"vw":15.029636},{"c":15.2,"h":15.2,"l":14.92,"n":618,"o":14.99,"t":"2026-10-09T13:30:00Z","v":89965,"vw":15.040366},{"c":15.29,"h":15.3,"l":15.12,"n":873,"o":15.22,"t":"2026-10-09T13:45:00Z","v":53973,"vw":15.239389},{"c":15.23,"h":15.38,"l":15.2,"n":1183,"o":15.28,"t":"2026-10-09T14:00:00Z","v":99269,"vw":15.273615},{"c":15.16,"h":15.3,"l":15.13,"n":807,"o":15.24,"t":"2026-10-09T14:15:00Z","v":58209,"vw":15.222684},{"c":15.195,"h":15.195,"l":15.12,"n":656,"o":15.165,"t":"2026-10-09T14:30:00Z","v":38449,"vw":15.151543},{"c":15.26,"h":15.27,"l":15.16,"n":766,"o":15.2,"t":"2026-10-09T14:45:00Z","v":45373,"vw":15.217167},{"c":15.34,"h":15.34,"l":15.23,"n":972,"o":15.245,"t":"2026-10-09T15:00:00Z","v":70479,"vw":15.289037},{"c":15.38,"h":15.4176,"l":15.33,"n":771,"o":15.34,"t":"2026-10-09T15:15:00Z","v":64877,"vw":15.366856},{"c":15.48,"h":15.48,"l":15.32,"n":1085,"o":15.38,"t":"2026-10-09T15:30:00Z","v":69090,"vw":15.390953},{"c":15.615,"h":15.66,"l":15.465,"n":1064,"o":15.47,"t":"2026-10-09T15:45:00Z","v":107759,"vw":15.586186},{"c":15.7286,"h":15.735,"l":15.595,"n":1019,"o":15.62,"t":"2026-10-09T16:00:00Z","v":98530,"vw":15.681609},{"c":15.79,"h":15.8881,"l":15.71,"n":1451,"o":15.73,"t":"2026-10-09T16:15:00Z","v":144335,"vw":15.797771},{"c":15.845,"h":15.88,"l":15.77,"n":1126,"o":15.79,"t":"2026-10-09T16:30:00Z","v":107547,"vw":15.821184},{"c":15.495,"h":15.865,"l":15.47,"n":1542,"o":15.845,"t":"2026-10-09T16:45:00Z","v":131758,"vw":15.73741},{"c":15.615,"h":15.65,"l":15.5,"n":1610,"o":15.5,"t":"2026-10-09T17:00:00Z","v":153506,"vw":15.594867},{"c":15.605,"h":15.635,"l":15.58,"n":1044,"o":15.615,"t":"2026-10-09T17:15:00Z","v":111726,"vw":15.608307},{"c":15.585,"h":15.615,"l":15.54,"n":1081,"o":15.605,"t":"2026-10-09T17:30:00Z","v":113174,"vw":15.58205},{"c":15.51,"h":15.6,"l":15.51,"n":1095,"o":15.585,"t":"2026-10-09T17:45:00Z","v":96285,"vw":15.573198},{"c":15.58,"h":15.595,"l":15.51,"n":1334,"o":15.51,"t":"2026-10-09T18:00:00Z","v":160432,"vw":15.571752},{"c":15.605,"h":15.645,"l":15.585,"n":1083,"o":15.59,"t":"2026-10-09T18:15:00Z","v":110776,"vw":15.612374},{"c":15.67,"h":15.685,"l":15.6,"n":1224,"o":15.605,"t":"2026-10-09T18:30:00Z","v":134510,"vw":15.641771},{"c":15.655,"h":15.67,"l":15.57,"n":1422,"o":15.669,"t":"2026-10-09T18:45:00Z","v":152294,"vw":15.619396},{"c":15.705,"h":15.725,"l":15.645,"n":1383,"o":15.66,"t":"2026-10-09T19:00:00Z","v":118628,"vw":15.680192},{"c":15.575,"h":15.71,"l":15.57,"n":2097,"o":15.705,"t":"2026-10-09T19:15:00Z","v":193855,"vw":15.625612},{"c":15.745,"h":15.775,"l":15.575,"n":2379,"o":15.575,"t":"2026-10-09T19:30:00Z","v":223692,"vw":15.703336},{"c":15.78,"h":15.8,"l":15.7,"n":5199,"o":15.745,"t":"2026-10-09T19:45:00Z","v":610150,"vw":15.749531},{"c":15.8,"h":15.8,"l":15.78,"n":47,"o":15.78,"t":"2026-10-09T20:00:00Z","v":386975,"vw":15.780006},{"c":15.695,"h":15.695,"l":15.695,"n":1,"o":15.695,"t":"2026-10-09T20:15:00Z","v":158,"vw":15.695},{"c":15.58,"h":15.75,"l":15.58,"n":3,"o":15.75,"t":"2026-10-09T20:45:00Z","v":872,"vw":15.627374},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-09T21:45:00Z","v":100,"vw":15.6},{"c":15.7437,"h":15.7437,"l":15.7437,"n":1,"o":15.7437,"t":"2026-10-09T22:45:00Z","v":100,"vw":15.7437},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-10-12T11:30:00Z","v":409,"vw":15.71},{"c":15.8969,"h":15.8969,"l":15.8969,"n":1,"o":15.8969,"t":"2026-10-12T12:30:00Z","v":474,"vw":15.8969},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-12T13:00:00Z","v":100,"vw":15.65},{"c":16.445,"h":16.63,"l":15.865,"n":2361,"o":15.89,"t":"2026-10-12T13:30:00Z","v":528589,"vw":16.343154},{"c":16.535,"h":16.56,"l":16.275,"n":1985,"o":16.45,"t":"2026-10-12T13:45:00Z","v":395178,"vw":16.400066},{"c":16.935,"h":16.9458,"l":16.44,"n":1731,"o":16.51,"t":"2026-10-12T14:00:00Z","v":252738,"vw":16.568091},{"c":17.03,"h":17.09,"l":16.87,"n":2094,"o":16.93,"t":"2026-10-12T14:15:00Z","v":211169,"vw":16.992126},{"c":16.97,"h":17.1,"l":16.9001,"n":2038,"o":17.02,"t":"2026-10-12T14:30:00Z","v":202079,"vw":16.986704},{"c":17.17,"h":17.22,"l":16.9201,"n":3327,"o":16.96,"t":"2026-10-12T14:45:00Z","v":405270,"vw":17.084861},{"c":17.055,"h":17.24,"l":17.04,"n":2350,"o":17.1601,"t":"2026-10-12T15:00:00Z","v":232975,"vw":17.134913},{"c":17.105,"h":17.15,"l":17.04,"n":1787,"o":17.055,"t":"2026-10-12T15:15:00Z","v":183347,"vw":17.103825},{"c":17.315,"h":17.32,"l":17.08,"n":2597,"o":17.105,"t":"2026-10-12T15:30:00Z","v":259801,"vw":17.220431},{"c":17.4038,"h":17.44,"l":17.265,"n":2416,"o":17.31,"t":"2026-10-12T15:45:00Z","v":272798,"vw":17.344874},{"c":17.38,"h":17.485,"l":17.28,"n":2891,"o":17.4,"t":"2026-10-12T16:00:00Z","v":414224,"vw":17.391271},{"c":17.4,"h":17.43,"l":17.31,"n":1647,"o":17.385,"t":"2026-10-12T16:15:00Z","v":237751,"vw":17.381029},{"c":17.46,"h":17.51,"l":17.34,"n":3948,"o":17.39,"t":"2026-10-12T16:30:00Z","v":587104,"vw":17.421852},{"c":17.465,"h":17.53,"l":17.41,"n":1969,"o":17.46,"t":"2026-10-12T16:45:00Z","v":205705,"vw":17.472911},{"c":17.545,"h":17.58,"l":17.46,"n":2056,"o":17.465,"t":"2026-10-12T17:00:00Z","v":247440,"vw":17.532707},{"c":17.59,"h":17.62,"l":17.35,"n":2917,"o":17.5421,"t":"2026-10-12T17:15:00Z","v":404514,"vw":17.490019},{"c":17.53,"h":17.61,"l":17.505,"n":1784,"o":17.575,"t":"2026-10-12T17:30:00Z","v":205206,"vw":17.57308},{"c":17.73,"h":17.745,"l":17.51,"n":2267,"o":17.53,"t":"2026-10-12T17:45:00Z","v":254572,"vw":17.659546},{"c":17.615,"h":17.74,"l":17.6127,"n":2264,"o":17.73,"t":"2026-10-12T18:00:00Z","v":272650,"vw":17.673921},{"c":17.8,"h":17.855,"l":17.57,"n":2432,"o":17.615,"t":"2026-10-12T18:15:00Z","v":304441,"vw":17.731187},{"c":17.81,"h":17.94,"l":17.79,"n":2432,"o":17.81,"t":"2026-10-12T18:30:00Z","v":325643,"vw":17.853975},{"c":17.7101,"h":17.915,"l":17.68,"n":2945,"o":17.8167,"t":"2026-10-12T18:45:00Z","v":387804,"vw":17.796466},{"c":17.71,"h":17.75,"l":17.46,"n":2760,"o":17.71,"t":"2026-10-12T19:00:00Z","v":383033,"vw":17.625069},{"c":17.785,"h":17.8139,"l":17.61,"n":2684,"o":17.71,"t":"2026-10-12T19:15:00Z","v":331595,"vw":17.743096},{"c":17.88,"h":17.9,"l":17.77,"n":4646,"o":17.785,"t":"2026-10-12T19:30:00Z","v":586174,"vw":17.83199},{"c":17.75,"h":17.979,"l":17.61,"n":13777,"o":17.87,"t":"2026-10-12T19:45:00Z","v":2256595,"vw":17.801357},{"c":17.942,"h":17.99,"l":17.74,"n":162,"o":17.76,"t":"2026-10-12T20:00:00Z","v":938178,"vw":17.742609},{"c":17.9895,"h":17.99,"l":17.75,"n":27,"o":17.9,"t":"2026-10-12T20:15:00Z","v":4093,"vw":17.927665},{"c":17.8624,"h":17.9882,"l":17.8624,"n":8,"o":17.9,"t":"2026-10-12T20:30:00Z","v":1886,"vw":17.931616},{"c":17.85,"h":17.93,"l":17.85,"n":6,"o":17.93,"t":"2026-10-12T20:45:00Z","v":802,"vw":17.892667},{"c":17.95,"h":17.95,"l":17.92,"n":18,"o":17.92,"t":"2026-10-12T21:00:00Z","v":3734,"vw":17.936167},{"c":17.9562,"h":17.9864,"l":17.95,"n":6,"o":17.9864,"t":"2026-10-12T21:15:00Z","v":1309,"vw":17.957987},{"c":17.96,"h":17.96,"l":17.96,"n":8,"o":17.96,"t":"2026-10-12T21:30:00Z","v":482,"vw":17.96},{"c":17.95,"h":17.95,"l":17.95,"n":8,"o":17.95,"t":"2026-10-12T21:45:00Z","v":334,"vw":17.95},{"c":17.9754,"h":17.9754,"l":17.95,"n":4,"o":17.95,"t":"2026-10-12T22:00:00Z","v":813,"vw":17.959549},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-10-12T22:15:00Z","v":702,"vw":17.98},{"c":17.9799,"h":17.9799,"l":17.95,"n":14,"o":17.95,"t":"2026-10-12T22:30:00Z","v":1596,"vw":17.977158},{"c":17.82,"h":17.9492,"l":17.82,"n":58,"o":17.94,"t":"2026-10-12T22:45:00Z","v":3349,"vw":17.909933},{"c":17.88,"h":17.93,"l":17.88,"n":6,"o":17.93,"t":"2026-10-12T23:00:00Z","v":788,"vw":17.895775},{"c":17.87,"h":17.87,"l":17.87,"n":4,"o":17.87,"t":"2026-10-12T23:15:00Z","v":300,"vw":17.87},{"c":17.91,"h":17.91,"l":17.9,"n":5,"o":17.9,"t":"2026-10-12T23:30:00Z","v":389,"vw":17.906667},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-12T23:45:00Z","v":124,"vw":17.91},{"c":17.88,"h":17.88,"l":17.88,"n":16,"o":17.88,"t":"2026-10-13T08:00:00Z","v":461,"vw":17.88},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-10-13T08:30:00Z","v":553,"vw":17.81},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-13T09:00:00Z","v":167,"vw":17.85},{"c":17.8,"h":17.81,"l":17.8,"n":7,"o":17.81,"t":"2026-10-13T10:30:00Z","v":901,"vw":17.803893},{"c":17.77,"h":17.8,"l":17.77,"n":39,"o":17.7996,"t":"2026-10-13T11:00:00Z","v":2203,"vw":17.79087},{"c":17.65,"h":17.8,"l":17.65,"n":13,"o":17.78,"t":"2026-10-13T11:15:00Z","v":1592,"vw":17.750051},{"c":17.71,"h":17.8,"l":17.71,"n":3,"o":17.8,"t":"2026-10-13T11:30:00Z","v":1810,"vw":17.77995},{"c":17.82,"h":17.8845,"l":17.81,"n":9,"o":17.82,"t":"2026-10-13T12:00:00Z","v":1281,"vw":17.844119},{"c":17.8,"h":17.8,"l":17.79,"n":8,"o":17.79,"t":"2026-10-13T12:15:00Z","v":514,"vw":17.795},{"c":17.86,"h":17.9,"l":17.8,"n":25,"o":17.8,"t":"2026-10-13T12:30:00Z","v":7046,"vw":17.858501},{"c":17.83,"h":17.86,"l":17.76,"n":18,"o":17.76,"t":"2026-10-13T12:45:00Z","v":5277,"vw":17.857374},{"c":17.8528,"h":17.92,"l":17.74,"n":25,"o":17.92,"t":"2026-10-13T13:00:00Z","v":5382,"vw":17.801425},{"c":17.75,"h":17.82,"l":17.7,"n":29,"o":17.82,"t":"2026-10-13T13:15:00Z","v":4880,"vw":17.76178},{"c":18.66,"h":19.18,"l":17.76,"n":5441,"o":17.8,"t":"2026-10-13T13:30:00Z","v":1154426,"vw":18.640559},{"c":18.584,"h":18.84,"l":18.43,"n":2997,"o":18.6568,"t":"2026-10-13T13:45:00Z","v":473410,"vw":18.680883},{"c":18.38,"h":18.6,"l":18.29,"n":2353,"o":18.585,"t":"2026-10-13T14:00:00Z","v":325329,"vw":18.472999},{"c":18.43,"h":18.69,"l":18.3801,"n":1926,"o":18.391,"t":"2026-10-13T14:15:00Z","v":291524,"vw":18.547326},{"c":18.0707,"h":18.5482,"l":18.05,"n":2922,"o":18.43,"t":"2026-10-13T14:30:00Z","v":470796,"vw":18.303273},{"c":17.77,"h":18.2204,"l":17.7,"n":4193,"o":18.08,"t":"2026-10-13T14:45:00Z","v":521758,"vw":17.957495},{"c":17.68,"h":17.88,"l":17.65,"n":2315,"o":17.765,"t":"2026-10-13T15:00:00Z","v":220017,"vw":17.769983},{"c":17.68,"h":17.735,"l":17.58,"n":1778,"o":17.67,"t":"2026-10-13T15:15:00Z","v":176399,"vw":17.655085},{"c":17.89,"h":17.98,"l":17.63,"n":1626,"o":17.67,"t":"2026-10-13T15:30:00Z","v":188297,"vw":17.87841},{"c":17.827,"h":17.94,"l":17.82,"n":1057,"o":17.9,"t":"2026-10-13T15:45:00Z","v":76381,"vw":17.892112},{"c":17.82,"h":17.94,"l":17.79,"n":1427,"o":17.84,"t":"2026-10-13T16:00:00Z","v":94338,"vw":17.848552},{"c":17.81,"h":17.87,"l":17.765,"n":1284,"o":17.82,"t":"2026-10-13T16:15:00Z","v":98150,"vw":17.805971},{"c":17.78,"h":17.84,"l":17.73,"n":1256,"o":17.805,"t":"2026-10-13T16:30:00Z","v":79821,"vw":17.769721},{"c":17.78,"h":17.785,"l":17.74,"n":777,"o":17.78,"t":"2026-10-13T16:45:00Z","v":41239,"vw":17.761928},{"c":17.75,"h":17.855,"l":17.75,"n":1046,"o":17.77,"t":"2026-10-13T17:00:00Z","v":83797,"vw":17.802755},{"c":17.78,"h":17.8199,"l":17.73,"n":1262,"o":17.74,"t":"2026-10-13T17:15:00Z","v":88269,"vw":17.764048},{"c":17.835,"h":17.86,"l":17.775,"n":1006,"o":17.78,"t":"2026-10-13T17:30:00Z","v":56075,"vw":17.831744},{"c":17.8,"h":17.84,"l":17.785,"n":1341,"o":17.835,"t":"2026-10-13T17:45:00Z","v":85869,"vw":17.813818},{"c":17.825,"h":17.93,"l":17.77,"n":1736,"o":17.79,"t":"2026-10-13T18:00:00Z","v":129499,"vw":17.862774},{"c":17.9,"h":17.9,"l":17.81,"n":1009,"o":17.8266,"t":"2026-10-13T18:15:00Z","v":54882,"vw":17.852292},{"c":17.87,"h":17.93,"l":17.845,"n":1330,"o":17.895,"t":"2026-10-13T18:30:00Z","v":68122,"vw":17.88423},{"c":17.88,"h":17.96,"l":17.85,"n":1511,"o":17.875,"t":"2026-10-13T18:45:00Z","v":108478,"vw":17.895038},{"c":17.88,"h":17.91,"l":17.845,"n":1480,"o":17.88,"t":"2026-10-13T19:00:00Z","v":92703,"vw":17.882779},{"c":17.8601,"h":17.895,"l":17.84,"n":1235,"o":17.885,"t":"2026-10-13T19:15:00Z","v":73399,"vw":17.873238},{"c":17.99,"h":18.03,"l":17.865,"n":2881,"o":17.865,"t":"2026-10-13T19:30:00Z","v":234896,"vw":17.973933},{"c":17.9778,"h":18.105,"l":17.915,"n":7794,"o":17.985,"t":"2026-10-13T19:45:00Z","v":924900,"vw":17.987258},{"c":18,"h":18.7,"l":17.9479,"n":94,"o":17.99,"t":"2026-10-13T20:00:00Z","v":468601,"vw":18.002068},{"c":18.35,"h":18.35,"l":18.04,"n":5,"o":18.04,"t":"2026-10-13T20:15:00Z","v":404,"vw":18.193038},{"c":18.3725,"h":18.3725,"l":18.3725,"n":1,"o":18.3725,"t":"2026-10-13T20:30:00Z","v":350,"vw":18.3725},{"c":17.9687,"h":17.9687,"l":17.9687,"n":2,"o":17.9687,"t":"2026-10-13T20:45:00Z","v":360,"vw":17.9687},{"c":18.1778,"h":18.1778,"l":18.09,"n":9,"o":18.09,"t":"2026-10-13T21:00:00Z","v":731,"vw":18.129909},{"c":18.04,"h":18.1212,"l":17.95,"n":4,"o":18.1212,"t":"2026-10-13T21:15:00Z","v":1050,"vw":18.039117},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-13T21:30:00Z","v":100,"vw":18.07},{"c":18.06,"h":18.06,"l":18.06,"n":2,"o":18.06,"t":"2026-10-13T21:45:00Z","v":1401,"vw":18.06},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-13T22:00:00Z","v":793,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-13T22:30:00Z","v":100,"vw":18.1},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-13T22:45:00Z","v":100,"vw":18.25},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-14T09:45:00Z","v":276,"vw":18.12},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-14T10:45:00Z","v":100,"vw":18.02},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-14T11:00:00Z","v":200,"vw":18.12},{"c":18.142,"h":18.142,"l":18.05,"n":47,"o":18.05,"t":"2026-10-14T11:15:00Z","v":4529,"vw":18.058845},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-14T11:30:00Z","v":100,"vw":18.1},{"c":18.1964,"h":18.1964,"l":18.1964,"n":1,"o":18.1964,"t":"2026-10-14T11:45:00Z","v":412,"vw":18.1964},{"c":18.14,"h":18.14,"l":18.09,"n":28,"o":18.09,"t":"2026-10-14T12:00:00Z","v":3852,"vw":18.136004},{"c":18.08,"h":18.16,"l":18.08,"n":3,"o":18.16,"t":"2026-10-14T12:15:00Z","v":262,"vw":18.122264},{"c":17.9213,"h":17.97,"l":17.81,"n":17,"o":17.92,"t":"2026-10-14T12:30:00Z","v":2834,"vw":17.908175},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-14T12:45:00Z","v":167,"vw":17.98},{"c":17.7704,"h":18.0999,"l":17.7704,"n":10,"o":18,"t":"2026-10-14T13:00:00Z","v":1939,"vw":17.998984},{"c":18.06,"h":18.06,"l":17.85,"n":26,"o":17.87,"t":"2026-10-14T13:15:00Z","v":2611,"vw":17.905908},{"c":17.595,"h":17.9942,"l":17.58,"n":991,"o":17.89,"t":"2026-10-14T13:30:00Z","v":138883,"vw":17.790764},{"c":17.905,"h":17.93,"l":17.46,"n":1384,"o":17.59,"t":"2026-10-14T13:45:00Z","v":251948,"vw":17.643484},{"c":17.645,"h":17.905,"l":17.6,"n":1474,"o":17.905,"t":"2026-10-14T14:00:00Z","v":111389,"vw":17.723448},{"c":17.68,"h":17.7,"l":17.5,"n":1238,"o":17.62,"t":"2026-10-14T14:15:00Z","v":89372,"vw":17.560275},{"c":17.68,"h":17.7453,"l":17.655,"n":1329,"o":17.68,"t":"2026-10-14T14:30:00Z","v":77233,"vw":17.704265},{"c":17.69,"h":17.75,"l":17.5659,"n":1450,"o":17.675,"t":"2026-10-14T14:45:00Z","v":109318,"vw":17.657037},{"c":17.86,"h":17.88,"l":17.7,"n":1622,"o":17.7,"t":"2026-10-14T15:00:00Z","v":116916,"vw":17.807326},{"c":17.76,"h":17.895,"l":17.7335,"n":1083,"o":17.85,"t":"2026-10-14T15:15:00Z","v":70178,"vw":17.828955},{"c":17.645,"h":17.775,"l":17.55,"n":1447,"o":17.765,"t":"2026-10-14T15:30:00Z","v":99524,"vw":17.653228},{"c":17.655,"h":17.72,"l":17.62,"n":1353,"o":17.66,"t":"2026-10-14T15:45:00Z","v":101775,"vw":17.657666},{"c":17.79,"h":17.845,"l":17.66,"n":2004,"o":17.66,"t":"2026-10-14T16:00:00Z","v":331728,"vw":17.773635},{"c":17.8,"h":17.878,"l":17.76,"n":1179,"o":17.78,"t":"2026-10-14T16:15:00Z","v":81135,"vw":17.800162},{"c":17.775,"h":17.865,"l":17.76,"n":1398,"o":17.8,"t":"2026-10-14T16:30:00Z","v":203888,"vw":17.819958},{"c":17.715,"h":17.775,"l":17.695,"n":826,"o":17.775,"t":"2026-10-14T16:45:00Z","v":50767,"vw":17.722094},{"c":17.76,"h":17.77,"l":17.6,"n":1254,"o":17.71,"t":"2026-10-14T17:00:00Z","v":85500,"vw":17.683491},{"c":17.77,"h":17.785,"l":17.71,"n":851,"o":17.76,"t":"2026-10-14T17:15:00Z","v":78660,"vw":17.742034},{"c":17.72,"h":17.78,"l":17.71,"n":785,"o":17.77,"t":"2026-10-14T17:30:00Z","v":45342,"vw":17.741379},{"c":17.755,"h":17.77,"l":17.7,"n":867,"o":17.72,"t":"2026-10-14T17:45:00Z","v":57841,"vw":17.731534},{"c":17.805,"h":17.805,"l":17.71,"n":1453,"o":17.75,"t":"2026-10-14T18:00:00Z","v":150932,"vw":17.772258},{"c":17.885,"h":17.885,"l":17.8,"n":855,"o":17.8,"t":"2026-10-14T18:15:00Z","v":55357,"vw":17.824085},{"c":18.05,"h":18.07,"l":17.85,"n":1820,"o":17.885,"t":"2026-10-14T18:30:00Z","v":220019,"vw":17.94785},{"c":17.985,"h":18.095,"l":17.955,"n":1777,"o":18.04,"t":"2026-10-14T18:45:00Z","v":149552,"vw":18.018049},{"c":17.99,"h":18.01,"l":17.945,"n":1678,"o":17.985,"t":"2026-10-14T19:00:00Z","v":169717,"vw":17.981745},{"c":18.16,"h":18.16,"l":17.985,"n":2539,"o":17.985,"t":"2026-10-14T19:15:00Z","v":362081,"vw":18.0561},{"c":18.31,"h":18.31,"l":18.13,"n":2504,"o":18.155,"t":"2026-10-14T19:30:00Z","v":243916,"vw":18.184555},{"c":18.63,"h":18.73,"l":18.3,"n":10216,"o":18.31,"t":"2026-10-14T19:45:00Z","v":1379460,"vw":18.535608},{"c":18.59,"h":18.63,"l":18.55,"n":53,"o":18.63,"t":"2026-10-14T20:00:00Z","v":899772,"vw":18.629958},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-14T20:30:00Z","v":100,"vw":18.33},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-14T21:00:00Z","v":1060,"vw":18.33},{"c":18.6,"h":18.6,"l":18.6,"n":4,"o":18.6,"t":"2026-10-14T21:15:00Z","v":300,"vw":18.6},{"c":18.6,"h":18.6,"l":18.5582,"n":2,"o":18.5582,"t":"2026-10-14T21:30:00Z","v":600,"vw":18.593033},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-14T21:45:00Z","v":500,"vw":18.49},{"c":18.6,"h":18.6,"l":18.59,"n":6,"o":18.59,"t":"2026-10-14T22:30:00Z","v":3337,"vw":18.598788},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-14T23:00:00Z","v":1250,"vw":18.6},{"c":18.6,"h":18.6,"l":18.5,"n":3,"o":18.5,"t":"2026-10-14T23:30:00Z","v":2500,"vw":18.572472},{"c":18.51,"h":18.51,"l":18.51,"n":10,"o":18.51,"t":"2026-10-14T23:45:00Z","v":292,"vw":18.51},{"c":18.65,"h":18.65,"l":18.54,"n":15,"o":18.65,"t":"2026-10-15T08:00:00Z","v":2140,"vw":18.610392},{"c":18.66,"h":18.66,"l":18.66,"n":2,"o":18.66,"t":"2026-10-15T10:00:00Z","v":280,"vw":18.66},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T11:15:00Z","v":198,"vw":18.5},{"c":18.625,"h":18.625,"l":18.625,"n":1,"o":18.625,"t":"2026-10-15T11:30:00Z","v":100,"vw":18.625},{"c":18.72,"h":18.72,"l":18.5159,"n":6,"o":18.5159,"t":"2026-10-15T12:30:00Z","v":1700,"vw":18.679076},{"c":18.49,"h":18.5,"l":18.49,"n":4,"o":18.5,"t":"2026-10-15T13:15:00Z","v":204,"vw":18.494975},{"c":18.405,"h":18.72,"l":18.37,"n":983,"o":18.495,"t":"2026-10-15T13:30:00Z","v":152229,"vw":18.500807},{"c":18.545,"h":18.6,"l":18.32,"n":1058,"o":18.37,"t":"2026-10-15T13:45:00Z","v":85497,"vw":18.485773},{"c":18.76,"h":18.78,"l":18.48,"n":1388,"o":18.555,"t":"2026-10-15T14:00:00Z","v":114117,"vw":18.605628},{"c":18.835,"h":18.9,"l":18.695,"n":1270,"o":18.75,"t":"2026-10-15T14:15:00Z","v":157128,"vw":18.793154},{"c":18.85,"h":18.894,"l":18.71,"n":1142,"o":18.85,"t":"2026-10-15T14:30:00Z","v":87454,"vw":18.828102},{"c":19.04,"h":19.11,"l":18.82,"n":2049,"o":18.835,"t":"2026-10-15T14:45:00Z","v":209263,"vw":19.023872},{"c":19.12,"h":19.205,"l":19.04,"n":1285,"o":19.04,"t":"2026-10-15T15:00:00Z","v":125820,"vw":19.136636},{"c":19.28,"h":19.33,"l":19.08,"n":1239,"o":19.1,"t":"2026-10-15T15:15:00Z","v":115238,"vw":19.225912},{"c":19.2599,"h":19.34,"l":19.195,"n":1261,"o":19.29,"t":"2026-10-15T15:30:00Z","v":135934,"vw":19.264785},{"c":19.12,"h":19.29,"l":19.105,"n":1003,"o":19.22,"t":"2026-10-15T15:45:00Z","v":94046,"vw":19.20658},{"c":19.22,"h":19.25,"l":19.035,"n":1262,"o":19.12,"t":"2026-10-15T16:00:00Z","v":114218,"vw":19.166118},{"c":19.19,"h":19.23,"l":19.045,"n":1094,"o":19.225,"t":"2026-10-15T16:15:00Z","v":72932,"vw":19.140558},{"c":19.12,"h":19.2,"l":19.11,"n":867,"o":19.18,"t":"2026-10-15T16:30:00Z","v":45620,"vw":19.159491},{"c":19.03,"h":19.15,"l":19,"n":1174,"o":19.13,"t":"2026-10-15T16:45:00Z","v":82783,"vw":19.073948},{"c":19.195,"h":19.26,"l":19.03,"n":1429,"o":19.03,"t":"2026-10-15T17:00:00Z","v":121737,"vw":19.190974},{"c":19.29,"h":19.295,"l":19.17,"n":709,"o":19.195,"t":"2026-10-15T17:15:00Z","v":44966,"vw":19.238194},{"c":19.445,"h":19.46,"l":19.265,"n":1501,"o":19.29,"t":"2026-10-15T17:30:00Z","v":154751,"vw":19.359048},{"c":19.49,"h":19.53,"l":19.42,"n":1408,"o":19.44,"t":"2026-10-15T17:45:00Z","v":151165,"vw":19.478823},{"c":19.455,"h":19.57,"l":19.42,"n":1182,"o":19.49,"t":"2026-10-15T18:00:00Z","v":118934,"vw":19.491567},{"c":19.32,"h":19.52,"l":19.295,"n":1195,"o":19.455,"t":"2026-10-15T18:15:00Z","v":108187,"vw":19.446727},{"c":19.325,"h":19.335,"l":19.27,"n":1268,"o":19.32,"t":"2026-10-15T18:30:00Z","v":90854,"vw":19.309049},{"c":19.34,"h":19.385,"l":19.29,"n":1239,"o":19.325,"t":"2026-10-15T18:45:00Z","v":93416,"vw":19.345948},{"c":19.635,"h":19.635,"l":19.34,"n":1564,"o":19.34,"t":"2026-10-15T19:00:00Z","v":146851,"vw":19.508798},{"c":19.605,"h":19.71,"l":19.595,"n":1788,"o":19.64,"t":"2026-10-15T19:15:00Z","v":169792,"vw":19.642576},{"c":19.655,"h":19.67,"l":19.6,"n":2560,"o":19.605,"t":"2026-10-15T19:30:00Z","v":219861,"vw":19.635328},{"c":19.54,"h":19.655,"l":19.455,"n":7317,"o":19.655,"t":"2026-10-15T19:45:00Z","v":840994,"vw":19.547426},{"c":19.32,"h":19.71,"l":19.32,"n":66,"o":19.53,"t":"2026-10-15T20:00:00Z","v":542955,"vw":19.539951},{"c":19.25,"h":19.62,"l":19.25,"n":2,"o":19.62,"t":"2026-10-15T20:15:00Z","v":700,"vw":19.302857},{"c":19.46,"h":19.46,"l":19.39,"n":4,"o":19.39,"t":"2026-10-15T20:30:00Z","v":461,"vw":19.413333},{"c":19.4,"h":19.4,"l":19.34,"n":29,"o":19.34,"t":"2026-10-15T21:00:00Z","v":620,"vw":19.371984},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-15T21:15:00Z","v":100,"vw":19.46},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-15T21:45:00Z","v":118,"vw":19.48},{"c":19.4651,"h":19.5,"l":19.4619,"n":4,"o":19.5,"t":"2026-10-15T22:15:00Z","v":2000,"vw":19.48159},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-15T23:45:00Z","v":240,"vw":19.5},{"c":19.48,"h":19.51,"l":19.48,"n":5,"o":19.51,"t":"2026-10-16T08:00:00Z","v":253,"vw":19.495},{"c":19.48,"h":19.48,"l":19.48,"n":39,"o":19.48,"t":"2026-10-16T08:30:00Z","v":605,"vw":19.48},{"c":19.54,"h":19.54,"l":19.49,"n":3,"o":19.49,"t":"2026-10-16T10:15:00Z","v":480,"vw":19.515},{"c":19.51,"h":19.59,"l":19.46,"n":105,"o":19.59,"t":"2026-10-16T11:00:00Z","v":6892,"vw":19.559728},{"c":19.7461,"h":19.7461,"l":19.7461,"n":3,"o":19.7461,"t":"2026-10-16T11:30:00Z","v":300,"vw":19.7461},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-16T11:45:00Z","v":219,"vw":19.9},{"c":19.616,"h":19.616,"l":19.51,"n":17,"o":19.51,"t":"2026-10-16T12:00:00Z","v":1383,"vw":19.535167},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-16T12:15:00Z","v":300,"vw":19.54},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T12:30:00Z","v":184,"vw":19.55},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-16T12:45:00Z","v":250,"vw":19.75},{"c":19.68,"h":19.68,"l":19.63,"n":24,"o":19.63,"t":"2026-10-16T13:00:00Z","v":1216,"vw":19.667862},{"c":19.83,"h":19.83,"l":19.7,"n":22,"o":19.8,"t":"2026-10-16T13:15:00Z","v":4515,"vw":19.711925},{"c":19.929,"h":20.31,"l":19.85,"n":1636,"o":19.88,"t":"2026-10-16T13:30:00Z","v":224082,"vw":19.994754},{"c":19.885,"h":20.02,"l":19.82,"n":1486,"o":19.935,"t":"2026-10-16T13:45:00Z","v":127919,"vw":19.941215},{"c":19.52,"h":19.89,"l":19.375,"n":2304,"o":19.87,"t":"2026-10-16T14:00:00Z","v":206812,"vw":19.59824},{"c":19.505,"h":19.59,"l":19.44,"n":1189,"o":19.545,"t":"2026-10-16T14:15:00Z","v":77410,"vw":19.519924},{"c":19.55,"h":19.63,"l":19.495,"n":1088,"o":19.505,"t":"2026-10-16T14:30:00Z","v":77255,"vw":19.567284},{"c":19.61,"h":19.709,"l":19.535,"n":1429,"o":19.55,"t":"2026-10-16T14:45:00Z","v":151120,"vw":19.610369},{"c":19.4563,"h":19.64,"l":19.35,"n":1997,"o":19.62,"t":"2026-10-16T15:00:00Z","v":168480,"vw":19.481954},{"c":19.15,"h":19.46,"l":19.13,"n":1566,"o":19.43,"t":"2026-10-16T15:15:00Z","v":167894,"vw":19.304124},{"c":19.355,"h":19.39,"l":19.14,"n":1858,"o":19.14,"t":"2026-10-16T15:30:00Z","v":154057,"vw":19.27353},{"c":19.1,"h":19.355,"l":19.0101,"n":1893,"o":19.34,"t":"2026-10-16T15:45:00Z","v":285283,"vw":19.192553},{"c":19.23,"h":19.24,"l":19.08,"n":1297,"o":19.1,"t":"2026-10-16T16:00:00Z","v":142490,"vw":19.136358},{"c":19.21,"h":19.26,"l":19.145,"n":1211,"o":19.23,"t":"2026-10-16T16:15:00Z","v":108244,"vw":19.20159},{"c":19.18,"h":19.25,"l":19.1305,"n":741,"o":19.2,"t":"2026-10-16T16:30:00Z","v":59476,"vw":19.189363},{"c":19.03,"h":19.18,"l":19.03,"n":1071,"o":19.18,"t":"2026-10-16T16:45:00Z","v":92859,"vw":19.128772},{"c":18.94,"h":19.06,"l":18.91,"n":1156,"o":19.04,"t":"2026-10-16T17:00:00Z","v":93342,"vw":18.990884},{"c":18.835,"h":18.95,"l":18.82,"n":932,"o":18.95,"t":"2026-10-16T17:15:00Z","v":60153,"vw":18.877625},{"c":18.825,"h":18.885,"l":18.7501,"n":1118,"o":18.8203,"t":"2026-10-16T17:30:00Z","v":65959,"vw":18.831168},{"c":18.79,"h":18.855,"l":18.73,"n":924,"o":18.825,"t":"2026-10-16T17:45:00Z","v":66789,"vw":18.802838},{"c":18.73,"h":18.83,"l":18.73,"n":1103,"o":18.77,"t":"2026-10-16T18:00:00Z","v":81135,"vw":18.774489},{"c":18.935,"h":18.9399,"l":18.66,"n":1823,"o":18.74,"t":"2026-10-16T18:15:00Z","v":268187,"vw":18.794934},{"c":18.915,"h":19.0195,"l":18.88,"n":888,"o":18.92,"t":"2026-10-16T18:30:00Z","v":79894,"vw":18.934085},{"c":18.865,"h":18.97,"l":18.82,"n":1249,"o":18.93,"t":"2026-10-16T18:45:00Z","v":95772,"vw":18.879126},{"c":19.04,"h":19.05,"l":18.84,"n":1663,"o":18.86,"t":"2026-10-16T19:00:00Z","v":182180,"vw":18.924918},{"c":19.11,"h":19.185,"l":19,"n":1709,"o":19.05,"t":"2026-10-16T19:15:00Z","v":135576,"vw":19.090453},{"c":19.1873,"h":19.1873,"l":19.03,"n":2922,"o":19.11,"t":"2026-10-16T19:30:00Z","v":311482,"vw":19.118139},{"c":19.12,"h":19.235,"l":19.01,"n":6855,"o":19.185,"t":"2026-10-16T19:45:00Z","v":767575,"vw":19.134304},{"c":19.12,"h":19.12,"l":19.12,"n":53,"o":19.12,"t":"2026-10-16T20:00:00Z","v":1013360,"vw":19.12},{"c":19.22,"h":19.22,"l":19.12,"n":6,"o":19.12,"t":"2026-10-16T21:00:00Z","v":1108,"vw":19.201851},{"c":19.3957,"h":19.3957,"l":19.3535,"n":2,"o":19.3535,"t":"2026-10-16T21:15:00Z","v":824,"vw":19.379875},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-10-16T21:30:00Z","v":250,"vw":19.14},{"c":19.1465,"h":19.1465,"l":19.1465,"n":1,"o":19.1465,"t":"2026-10-16T21:45:00Z","v":125,"vw":19.1465},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-16T22:00:00Z","v":100,"vw":19.11},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-16T22:30:00Z","v":300,"vw":19.12},{"c":19.1465,"h":19.1465,"l":19.1465,"n":1,"o":19.1465,"t":"2026-10-16T22:45:00Z","v":200,"vw":19.1465},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-16T23:45:00Z","v":100,"vw":19.15},{"c":19.15,"h":19.15,"l":19.15,"n":15,"o":19.15,"t":"2026-10-19T11:00:00Z","v":442,"vw":19.15},{"c":18.95,"h":19.02,"l":18.893,"n":15,"o":18.893,"t":"2026-10-19T11:30:00Z","v":1369,"vw":18.964721},{"c":19.1,"h":19.1,"l":19.05,"n":44,"o":19.05,"t":"2026-10-19T12:00:00Z","v":3338,"vw":19.053125},{"c":19.2507,"h":19.2507,"l":19.21,"n":27,"o":19.21,"t":"2026-10-19T12:30:00Z","v":1223,"vw":19.244002},{"c":19.12,"h":19.25,"l":19.08,"n":56,"o":19.25,"t":"2026-10-19T13:00:00Z","v":6616,"vw":19.113341},{"c":19.07,"h":19.12,"l":19.07,"n":36,"o":19.12,"t":"2026-10-19T13:15:00Z","v":2549,"vw":19.114785},{"c":19.135,"h":19.23,"l":18.9311,"n":976,"o":19.16,"t":"2026-10-19T13:30:00Z","v":100153,"vw":19.128666},{"c":19.32,"h":19.35,"l":19.06,"n":966,"o":19.135,"t":"2026-10-19T13:45:00Z","v":70387,"vw":19.186904},{"c":19.23,"h":19.35,"l":19.13,"n":1226,"o":19.315,"t":"2026-10-19T14:00:00Z","v":81363,"vw":19.210595},{"c":19.285,"h":19.32,"l":19.12,"n":1358,"o":19.22,"t":"2026-10-19T14:15:00Z","v":122299,"vw":19.247479},{"c":19.2,"h":19.315,"l":19.19,"n":1410,"o":19.285,"t":"2026-10-19T14:30:00Z","v":109329,"vw":19.245669},{"c":19.2,"h":19.25,"l":19.14,"n":1109,"o":19.205,"t":"2026-10-19T14:45:00Z","v":75327,"vw":19.184335},{"c":19.275,"h":19.28,"l":19.14,"n":917,"o":19.21,"t":"2026-10-19T15:00:00Z","v":68953,"vw":19.210362},{"c":19.445,"h":19.465,"l":19.2742,"n":1289,"o":19.28,"t":"2026-10-19T15:15:00Z","v":99488,"vw":19.367053},{"c":19.49,"h":19.505,"l":19.44,"n":791,"o":19.45,"t":"2026-10-19T15:30:00Z","v":51640,"vw":19.467699},{"c":19.49,"h":19.5,"l":19.44,"n":935,"o":19.48,"t":"2026-10-19T15:45:00Z","v":66920,"vw":19.471824},{"c":19.46,"h":19.49,"l":19.3642,"n":851,"o":19.49,"t":"2026-10-19T16:00:00Z","v":60279,"vw":19.433969},{"c":19.52,"h":19.54,"l":19.455,"n":640,"o":19.46,"t":"2026-10-19T16:15:00Z","v":33075,"vw":19.501668},{"c":19.5357,"h":19.57,"l":19.48,"n":876,"o":19.51,"t":"2026-10-19T16:30:00Z","v":60826,"vw":19.522222},{"c":19.43,"h":19.5303,"l":19.43,"n":557,"o":19.5303,"t":"2026-10-19T16:45:00Z","v":33195,"vw":19.487165},{"c":19.365,"h":19.495,"l":19.35,"n":1482,"o":19.426,"t":"2026-10-19T17:00:00Z","v":131685,"vw":19.410685},{"c":19.32,"h":19.395,"l":19.315,"n":972,"o":19.365,"t":"2026-10-19T17:15:00Z","v":103819,"vw":19.349822},{"c":19.3,"h":19.33,"l":19.26,"n":859,"o":19.32,"t":"2026-10-19T17:30:00Z","v":61363,"vw":19.305644},{"c":19.395,"h":19.435,"l":19.2401,"n":1228,"o":19.29,"t":"2026-10-19T17:45:00Z","v":110695,"vw":19.334103},{"c":19.33,"h":19.41,"l":19.29,"n":1062,"o":19.395,"t":"2026-10-19T18:00:00Z","v":119813,"vw":19.329938},{"c":19.43,"h":19.44,"l":19.325,"n":1191,"o":19.33,"t":"2026-10-19T18:15:00Z","v":102093,"vw":19.353549},{"c":19.37,"h":19.44,"l":19.34,"n":928,"o":19.422,"t":"2026-10-19T18:30:00Z","v":63375,"vw":19.387463},{"c":19.32,"h":19.435,"l":19.32,"n":1995,"o":19.36,"t":"2026-10-19T18:45:00Z","v":191408,"vw":19.392265},{"c":19.38,"h":19.39,"l":19.265,"n":1627,"o":19.315,"t":"2026-10-19T19:00:00Z","v":179321,"vw":19.325448},{"c":19.44,"h":19.478,"l":19.37,"n":2262,"o":19.38,"t":"2026-10-19T19:15:00Z","v":150387,"vw":19.421624},{"c":19.405,"h":19.495,"l":19.4,"n":2200,"o":19.45,"t":"2026-10-19T19:30:00Z","v":159224,"vw":19.446309},{"c":19.47,"h":19.47,"l":19.28,"n":5556,"o":19.405,"t":"2026-10-19T19:45:00Z","v":510357,"vw":19.368093},{"c":19.45,"h":19.45,"l":19.45,"n":39,"o":19.45,"t":"2026-10-19T20:00:00Z","v":451641,"vw":19.45},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-19T20:15:00Z","v":100,"vw":19.12},{"c":19.28,"h":19.28,"l":19.28,"n":3,"o":19.28,"t":"2026-10-19T20:30:00Z","v":200,"vw":19.28},{"c":19.4956,"h":19.4956,"l":19.4956,"n":1,"o":19.4956,"t":"2026-10-19T21:15:00Z","v":1085,"vw":19.4956},{"c":19.6224,"h":19.6224,"l":19.6224,"n":6,"o":19.6224,"t":"2026-10-20T08:00:00Z","v":208,"vw":19.6224},{"c":19.89,"h":19.89,"l":19.89,"n":3,"o":19.89,"t":"2026-10-20T09:00:00Z","v":170,"vw":19.89},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-20T11:15:00Z","v":100,"vw":19.58},{"c":19.36,"h":19.36,"l":19.36,"n":49,"o":19.36,"t":"2026-10-20T11:30:00Z","v":1384,"vw":19.36},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-20T11:45:00Z","v":195,"vw":19.54},{"c":19.83,"h":20,"l":19.49,"n":603,"o":19.575,"t":"2026-10-20T13:30:00Z","v":70192,"vw":19.74203},{"c":19.97,"h":20.08,"l":19.77,"n":980,"o":19.77,"t":"2026-10-20T13:45:00Z","v":107631,"vw":19.928085},{"c":20.201,"h":20.21,"l":19.9,"n":1334,"o":19.97,"t":"2026-10-20T14:00:00Z","v":175896,"vw":20.082277},{"c":20,"h":20.208,"l":19.975,"n":1122,"o":20.208,"t":"2026-10-20T14:15:00Z","v":109216,"vw":20.144968},{"c":20.085,"h":20.1,"l":20.02,"n":1598,"o":20.02,"t":"2026-10-20T14:30:00Z","v":154186,"vw":20.077404},{"c":20.035,"h":20.1613,"l":20.0296,"n":1390,"o":20.085,"t":"2026-10-20T14:45:00Z","v":129606,"vw":20.082782},{"c":20.06,"h":20.125,"l":19.97,"n":1188,"o":20.04,"t":"2026-10-20T15:00:00Z","v":104253,"vw":20.040543},{"c":19.97,"h":20.1099,"l":19.93,"n":1033,"o":20.08,"t":"2026-10-20T15:15:00Z","v":84348,"vw":20.040285},{"c":19.9,"h":19.97,"l":19.9,"n":791,"o":19.97,"t":"2026-10-20T15:30:00Z","v":59151,"vw":19.931956},{"c":19.8,"h":19.89,"l":19.79,"n":868,"o":19.89,"t":"2026-10-20T15:45:00Z","v":65292,"vw":19.841955},{"c":19.81,"h":19.84,"l":19.76,"n":814,"o":19.795,"t":"2026-10-20T16:00:00Z","v":46130,"vw":19.803046},{"c":19.79,"h":19.815,"l":19.73,"n":592,"o":19.815,"t":"2026-10-20T16:15:00Z","v":32679,"vw":19.775885},{"c":19.835,"h":19.875,"l":19.78,"n":688,"o":19.78,"t":"2026-10-20T16:30:00Z","v":34825,"vw":19.833023},{"c":19.86,"h":19.89,"l":19.8201,"n":635,"o":19.83,"t":"2026-10-20T16:45:00Z","v":46059,"vw":19.852169},{"c":19.85,"h":19.89,"l":19.8402,"n":592,"o":19.87,"t":"2026-10-20T17:00:00Z","v":32598,"vw":19.868882},{"c":19.86,"h":19.88,"l":19.85,"n":571,"o":19.85,"t":"2026-10-20T17:15:00Z","v":48874,"vw":19.857069},{"c":19.96,"h":19.97,"l":19.865,"n":806,"o":19.865,"t":"2026-10-20T17:30:00Z","v":52318,"vw":19.920975},{"c":19.975,"h":19.98,"l":19.92,"n":521,"o":19.96,"t":"2026-10-20T17:45:00Z","v":35669,"vw":19.959071},{"c":20.06,"h":20.1594,"l":19.975,"n":2138,"o":19.975,"t":"2026-10-20T18:00:00Z","v":248052,"vw":20.09269},{"c":20.0005,"h":20.08,"l":19.97,"n":989,"o":20.06,"t":"2026-10-20T18:15:00Z","v":66454,"vw":20.003327},{"c":19.97,"h":20.02,"l":19.96,"n":1045,"o":20.01,"t":"2026-10-20T18:30:00Z","v":70081,"vw":19.991254},{"c":19.98,"h":20.015,"l":19.92,"n":1167,"o":19.98,"t":"2026-10-20T18:45:00Z","v":78986,"vw":19.976788},{"c":19.975,"h":20.04,"l":19.975,"n":884,"o":19.985,"t":"2026-10-20T19:00:00Z","v":51736,"vw":20.011205},{"c":19.915,"h":19.985,"l":19.88,"n":1448,"o":19.975,"t":"2026-10-20T19:15:00Z","v":108085,"vw":19.924157},{"c":19.915,"h":19.965,"l":19.86,"n":2032,"o":19.915,"t":"2026-10-20T19:30:00Z","v":145743,"vw":19.918599},{"c":19.86,"h":19.95,"l":19.83,"n":5202,"o":19.915,"t":"2026-10-20T19:45:00Z","v":459006,"vw":19.891496},{"c":19.86,"h":19.86,"l":19.86,"n":32,"o":19.86,"t":"2026-10-20T20:00:00Z","v":695859,"vw":19.86},{"c":19.86,"h":19.86,"l":19.5659,"n":2,"o":19.5659,"t":"2026-10-20T20:30:00Z","v":200,"vw":19.71295},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-20T20:45:00Z","v":200,"vw":19.95},{"c":19.87,"h":19.88,"l":19.87,"n":2,"o":19.88,"t":"2026-10-20T21:00:00Z","v":200,"vw":19.875},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-20T22:30:00Z","v":135,"vw":19.89},{"c":19.79,"h":19.8,"l":19.79,"n":3,"o":19.8,"t":"2026-10-21T08:00:00Z","v":201,"vw":19.795},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-21T09:15:00Z","v":381,"vw":19.9},{"c":19.89,"h":19.89,"l":19.88,"n":9,"o":19.88,"t":"2026-10-21T11:15:00Z","v":944,"vw":19.881331},{"c":20.019,"h":20.019,"l":20.019,"n":1,"o":20.019,"t":"2026-10-21T11:30:00Z","v":100,"vw":20.019},{"c":19.9,"h":19.98,"l":19.9,"n":2,"o":19.98,"t":"2026-10-21T11:45:00Z","v":300,"vw":19.926667},{"c":19.96,"h":19.96,"l":19.88,"n":3,"o":19.88,"t":"2026-10-21T12:00:00Z","v":215,"vw":19.92},{"c":19.75,"h":19.96,"l":19.75,"n":88,"o":19.85,"t":"2026-10-21T12:15:00Z","v":5676,"vw":19.916294},{"c":19.7809,"h":19.8,"l":19.7809,"n":24,"o":19.8,"t":"2026-10-21T12:30:00Z","v":942,"vw":19.797264},{"c":19.83,"h":19.83,"l":19.83,"n":10,"o":19.83,"t":"2026-10-21T12:45:00Z","v":2205,"vw":19.83},{"c":20.01,"h":20.01,"l":19.8,"n":4,"o":19.8,"t":"2026-10-21T13:00:00Z","v":225,"vw":19.894595},{"c":19.86,"h":19.904,"l":19.74,"n":27,"o":19.74,"t":"2026-10-21T13:15:00Z","v":745,"vw":19.841214},{"c":20.065,"h":20.1599,"l":19.6,"n":979,"o":19.9,"t":"2026-10-21T13:30:00Z","v":152275,"vw":19.926465},{"c":20.185,"h":20.23,"l":20.01,"n":1138,"o":20.065,"t":"2026-10-21T13:45:00Z","v":111069,"vw":20.102541},{"c":19.995,"h":20.16,"l":19.95,"n":1289,"o":20.16,"t":"2026-10-21T14:00:00Z","v":130724,"vw":20.010723},{"c":20.195,"h":20.35,"l":20.02,"n":1456,"o":20.02,"t":"2026-10-21T14:15:00Z","v":184397,"vw":20.223407},{"c":20.425,"h":20.425,"l":20.15,"n":1514,"o":20.195,"t":"2026-10-21T14:30:00Z","v":124964,"vw":20.322692},{"c":20.35,"h":20.4577,"l":20.35,"n":1135,"o":20.425,"t":"2026-10-21T14:45:00Z","v":71133,"vw":20.411796},{"c":20.32,"h":20.38,"l":20.26,"n":1084,"o":20.34,"t":"2026-10-21T15:00:00Z","v":80790,"vw":20.322609},{"c":20.34,"h":20.365,"l":20.27,"n":1003,"o":20.32,"t":"2026-10-21T15:15:00Z","v":58393,"vw":20.316995},{"c":20.2473,"h":20.3899,"l":20.225,"n":1380,"o":20.35,"t":"2026-10-21T15:30:00Z","v":91758,"vw":20.298974},{"c":20.265,"h":20.315,"l":20.08,"n":2053,"o":20.245,"t":"2026-10-21T15:45:00Z","v":168143,"vw":20.201126},{"c":20.205,"h":20.276,"l":20.1708,"n":693,"o":20.25,"t":"2026-10-21T16:00:00Z","v":37744,"vw":20.217865},{"c":20.2,"h":20.21,"l":20.155,"n":750,"o":20.205,"t":"2026-10-21T16:15:00Z","v":36573,"vw":20.18209},{"c":19.97,"h":20.285,"l":19.91,"n":2916,"o":20.2,"t":"2026-10-21T16:30:00Z","v":357292,"vw":20.083853},{"c":20.035,"h":20.035,"l":19.945,"n":1185,"o":19.96,"t":"2026-10-21T16:45:00Z","v":61261,"vw":19.989578},{"c":19.965,"h":20.04,"l":19.955,"n":1153,"o":20.025,"t":"2026-10-21T17:00:00Z","v":73565,"vw":19.993714},{"c":19.975,"h":19.985,"l":19.9,"n":1054,"o":19.965,"t":"2026-10-21T17:15:00Z","v":51846,"vw":19.936582},{"c":20.06,"h":20.06,"l":19.96,"n":1015,"o":19.975,"t":"2026-10-21T17:30:00Z","v":60535,"vw":19.993756},{"c":20.05,"h":20.1,"l":20.03,"n":1161,"o":20.06,"t":"2026-10-21T17:45:00Z","v":57303,"vw":20.06544},{"c":20.1,"h":20.1,"l":20.015,"n":1357,"o":20.045,"t":"2026-10-21T18:00:00Z","v":123404,"vw":20.043051},{"c":20.23,"h":20.25,"l":20.105,"n":1861,"o":20.11,"t":"2026-10-21T18:15:00Z","v":175799,"vw":20.188743},{"c":20.315,"h":20.345,"l":20.19,"n":1675,"o":20.23,"t":"2026-10-21T18:30:00Z","v":126543,"vw":20.248665},{"c":20.075,"h":20.32,"l":20.055,"n":3056,"o":20.315,"t":"2026-10-21T18:45:00Z","v":196599,"vw":20.209314},{"c":19.915,"h":20.07,"l":19.835,"n":1637,"o":20.07,"t":"2026-10-21T19:00:00Z","v":95060,"vw":19.912444},{"c":19.985,"h":19.985,"l":19.92,"n":1585,"o":19.92,"t":"2026-10-21T19:15:00Z","v":100330,"vw":19.950983},{"c":19.98,"h":20.105,"l":19.965,"n":2105,"o":19.98,"t":"2026-10-21T19:30:00Z","v":199546,"vw":20.024652},{"c":19.96,"h":20.08,"l":19.955,"n":5585,"o":19.98,"t":"2026-10-21T19:45:00Z","v":553832,"vw":20.005435},{"c":20.01,"h":20.17,"l":19.96,"n":59,"o":19.96,"t":"2026-10-21T20:00:00Z","v":457018,"vw":19.979949},{"c":20.3665,"h":20.3665,"l":20.3665,"n":1,"o":20.3665,"t":"2026-10-21T21:30:00Z","v":1000,"vw":20.3665},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-21T21:45:00Z","v":400,"vw":20},{"c":20.01,"h":20.02,"l":20.01,"n":5,"o":20.02,"t":"2026-10-21T23:15:00Z","v":565,"vw":20.014494},{"c":19.77,"h":19.77,"l":19.77,"n":5,"o":19.77,"t":"2026-10-22T08:00:00Z","v":292,"vw":19.77},{"c":19.63,"h":19.93,"l":19.63,"n":53,"o":19.93,"t":"2026-10-22T11:00:00Z","v":2486,"vw":19.762017},{"c":19.72,"h":19.72,"l":19.72,"n":5,"o":19.72,"t":"2026-10-22T11:15:00Z","v":137,"vw":19.72},{"c":19.58,"h":19.69,"l":19.58,"n":31,"o":19.69,"t":"2026-10-22T11:30:00Z","v":5276,"vw":19.594713},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-22T11:45:00Z","v":391,"vw":19.6},{"c":19.7119,"h":19.7119,"l":19.7119,"n":1,"o":19.7119,"t":"2026-10-22T12:00:00Z","v":200,"vw":19.7119},{"c":19.6914,"h":19.75,"l":19.6914,"n":4,"o":19.75,"t":"2026-10-22T12:30:00Z","v":504,"vw":19.71484},{"c":19.66,"h":19.66,"l":19.66,"n":27,"o":19.66,"t":"2026-10-22T12:45:00Z","v":571,"vw":19.66},{"c":19.9,"h":19.9,"l":19.75,"n":28,"o":19.83,"t":"2026-10-22T13:00:00Z","v":842,"vw":19.813437},{"c":19.88,"h":19.93,"l":19.74,"n":58,"o":19.74,"t":"2026-10-22T13:15:00Z","v":5366,"vw":19.830454},{"c":20.4203,"h":20.7,"l":20.025,"n":842,"o":20.2,"t":"2026-10-22T13:30:00Z","v":155761,"vw":20.438001},{"c":20.725,"h":20.76,"l":20.4658,"n":1138,"o":20.4658,"t":"2026-10-22T13:45:00Z","v":120385,"vw":20.668703},{"c":20.63,"h":20.7,"l":20.43,"n":1385,"o":20.69,"t":"2026-10-22T14:00:00Z","v":120697,"vw":20.603178},{"c":20.57,"h":20.735,"l":20.55,"n":886,"o":20.61,"t":"2026-10-22T14:15:00Z","v":53580,"vw":20.638416},{"c":20.575,"h":20.61,"l":20.43,"n":728,"o":20.575,"t":"2026-10-22T14:30:00Z","v":44307,"vw":20.534878},{"c":20.701,"h":20.72,"l":20.49,"n":872,"o":20.6,"t":"2026-10-22T14:45:00Z","v":90396,"vw":20.646233},{"c":20.73,"h":20.73,"l":20.6,"n":658,"o":20.7,"t":"2026-10-22T15:00:00Z","v":39050,"vw":20.670614},{"c":20.755,"h":20.7999,"l":20.68,"n":890,"o":20.72,"t":"2026-10-22T15:15:00Z","v":59996,"vw":20.749436},{"c":20.725,"h":20.86,"l":20.72,"n":875,"o":20.75,"t":"2026-10-22T15:30:00Z","v":66097,"vw":20.792693},{"c":20.725,"h":20.83,"l":20.715,"n":651,"o":20.715,"t":"2026-10-22T15:45:00Z","v":42236,"vw":20.779796},{"c":20.68,"h":20.76,"l":20.68,"n":678,"o":20.725,"t":"2026-10-22T16:00:00Z","v":31767,"vw":20.726332},{"c":20.7054,"h":20.76,"l":20.685,"n":663,"o":20.69,"t":"2026-10-22T16:15:00Z","v":41739,"vw":20.71666},{"c":20.63,"h":20.78,"l":20.63,"n":724,"o":20.705,"t":"2026-10-22T16:30:00Z","v":49360,"vw":20.718125},{"c":20.645,"h":20.645,"l":20.43,"n":1037,"o":20.635,"t":"2026-10-22T16:45:00Z","v":81038,"vw":20.545546},{"c":20.61,"h":20.66,"l":20.53,"n":485,"o":20.66,"t":"2026-10-22T17:00:00Z","v":30045,"vw":20.578083},{"c":20.68,"h":20.69,"l":20.605,"n":603,"o":20.62,"t":"2026-10-22T17:15:00Z","v":30137,"vw":20.64714},{"c":20.73,"h":20.74,"l":20.66,"n":569,"o":20.66,"t":"2026-10-22T17:30:00Z","v":32812,"vw":20.710629},{"c":20.78,"h":20.79,"l":20.7,"n":817,"o":20.7228,"t":"2026-10-22T17:45:00Z","v":52418,"vw":20.749556},{"c":20.73,"h":20.77,"l":20.7,"n":718,"o":20.77,"t":"2026-10-22T18:00:00Z","v":32589,"vw":20.735208},{"c":20.7,"h":20.8,"l":20.655,"n":837,"o":20.73,"t":"2026-10-22T18:15:00Z","v":55915,"vw":20.727307},{"c":20.69,"h":20.7199,"l":20.6561,"n":553,"o":20.68,"t":"2026-10-22T18:30:00Z","v":34788,"vw":20.679669},{"c":20.58,"h":20.69,"l":20.57,"n":1038,"o":20.69,"t":"2026-10-22T18:45:00Z","v":57510,"vw":20.60783},{"c":20.545,"h":20.62,"l":20.44,"n":1253,"o":20.58,"t":"2026-10-22T19:00:00Z","v":98662,"vw":20.529833},{"c":20.555,"h":20.57,"l":20.48,"n":1864,"o":20.54,"t":"2026-10-22T19:15:00Z","v":178276,"vw":20.538208},{"c":20.395,"h":20.55,"l":20.35,"n":1882,"o":20.55,"t":"2026-10-22T19:30:00Z","v":125080,"vw":20.435214},{"c":20.49,"h":20.54,"l":20.355,"n":4774,"o":20.395,"t":"2026-10-22T19:45:00Z","v":469006,"vw":20.429598},{"c":20,"h":20.5,"l":20,"n":54,"o":20.48,"t":"2026-10-22T20:00:00Z","v":356206,"vw":20.462106}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23766606192764708,"strike":29.87333938072353,"iv":0.9877726948373967,"gamma":0.03130269793967489,"theta":-0.016938978376743855,"vega":0.009812360842357705,"rho":0.001366316720962346,"breakevenPct":50.55502721325589},{"delta":0.15,"premium":0.3976575058122015,"strike":28.273424941877984,"iv":0.9821677392111995,"gamma":0.040165896252322655,"theta":-0.021423883702829258,"vega":0.012500357939416895,"rho":0.0020262530656152875,"breakevenPct":43.35541223845094},{"delta":0.2,"premium":0.557648949696756,"strike":26.67351050303244,"iv":0.9765627835850023,"gamma":0.04902909456497043,"theta":-0.025908789028914664,"vega":0.015188355036476085,"rho":0.0026861894102682294,"breakevenPct":36.15579726364599},{"delta":0.25,"premium":0.7176403935813104,"strike":25.073596064186894,"iv":0.970957827958805,"gamma":0.0578922928776182,"theta":-0.03039369435500007,"vega":0.017876352133535275,"rho":0.00334612575492117,"breakevenPct":28.95618228884104},{"delta":0.3,"premium":0.9246179039301308,"strike":24.132096069868997,"iv":0.9720192139737991,"gamma":0.06229235807860262,"theta":-0.03282183406113537,"vega":0.019249781659388645,"rho":0.003973252426827618,"breakevenPct":25.28356986899564},{"delta":0.35,"premium":1.1338609898107712,"strike":23.222343522561864,"iv":0.973402037845706,"gamma":0.06647721979621543,"theta":-0.035150800582241626,"vega":0.020559825327510918,"rho":0.004598797080970609,"breakevenPct":21.78102256186318},{"delta":0.4,"premium":1.357457428068115,"strike":22.348796241926014,"iv":0.9755160892542573,"gamma":0.06984838520258367,"theta":-0.03712096300645919,"vega":0.021636288901937757,"rho":0.005213705670313923,"breakevenPct":18.53126834997064},{"delta":0.45,"premium":1.636376981796829,"strike":21.614797416324134,"iv":0.9804485613623019,"gamma":0.07008326482677628,"theta":-0.03770816206694069,"vega":0.02181244862008221,"rho":0.005787618941934213,"breakevenPct":16.255871990604817},{"delta":0.5,"premium":1.915296535525543,"strike":20.880798590722257,"iv":0.9853810334703464,"gamma":0.07031814445096887,"theta":-0.0382953611274222,"vega":0.021988608338226658,"rho":0.0063615322135545035,"breakevenPct":13.980475631238992},{"delta":0.55,"premium":2.1942160892542573,"strike":20.146799765120377,"iv":0.990313505578391,"gamma":0.07055302407516148,"theta":-0.038882560187903696,"vega":0.02216476805637111,"rho":0.006935445485174795,"breakevenPct":11.705079271873165},{"delta":0.6,"premium":2.627128953771289,"strike":19.391727493917276,"iv":1.017455717761557,"gamma":0.0665367396593674,"theta":-0.0384647201946472,"vega":0.021372749391727498,"rho":0.007391428656461119,"breakevenPct":10.094282238442824},{"delta":0.65,"premium":3.0985401459854014,"strike":18.631386861313867,"iv":1.0501503649635036,"gamma":0.061457664233576646,"theta":-0.0377956204379562,"vega":0.02033868613138686,"rho":0.007817929302663954,"breakevenPct":8.649635036496353},{"delta":0.7,"premium":3.5699513381995125,"strike":17.871046228710462,"iv":1.08284501216545,"gamma":0.0563785888077859,"theta":-0.03712652068126521,"vega":0.019304622871046232,"rho":0.008244429948866787,"breakevenPct":7.2049878345498835},{"delta":0.75,"premium":4.285925925925925,"strike":16.90740740740741,"iv":1.1533185185185184,"gamma":0.04906444444444445,"theta":-0.03601777777777778,"vega":0.017685925925925928,"rho":0.008478115909806221,"breakevenPct":5.966666666666671},{"delta":0.8,"premium":5.234999999999999,"strike":15.75,"iv":1.2598,"gamma":0.03962,"theta":-0.03449,"vega":0.01551,"rho":0.008528025373853974,"breakevenPct":4.925000000000006},{"delta":0.85,"premium":6.80934795145292,"strike":14.000679217236542,"iv":1.517547310463504,"gamma":0.02911442640046793,"theta":-0.0335359673427859,"vega":0.012948722468851728,"rho":0.008081317219721757,"breakevenPct":4.050135843447313},{"delta":0.9,"premium":9.534768268080544,"strike":11.161699720749434,"iv":2.053761260643915,"gamma":0.016655410492706305,"theta":-0.03363814729388219,"vega":0.009678047664453217,"rho":0.006720381177576407,"breakevenPct":3.4823399441498832}],"put":[{"delta":0.1,"premium":0.3572838367754785,"strike":13.543232644904304,"iv":1.260875407320576,"gamma":0.02838319133915208,"theta":-0.01956194602015711,"vega":0.009802769631638213,"rho":-0.0019018260043354247,"breakevenPct":34.07025595935587},{"delta":0.15,"premium":0.4641295862607338,"strike":15.671350507416081,"iv":0.9380675253708041,"gamma":0.04369047619047619,"theta":-0.01997978142076503,"vega":0.012799219359875097,"rho":-0.0027964407322136307,"breakevenPct":23.963895394223258},{"delta":0.2,"premium":0.6300156128024981,"strike":16.647150663544107,"iv":0.8868575331772053,"gamma":0.0555952380952381,"theta":-0.0227120218579235,"vega":0.015414363778298206,"rho":-0.0037358423726101073,"breakevenPct":19.914324746291953},{"delta":0.25,"premium":0.8056420233463035,"strike":17.576605058365757,"iv":0.8409938229571984,"gamma":0.066646546692607,"theta":-0.02524401750972763,"vega":0.017840953307392996,"rho":-0.0046822149145724,"breakevenPct":16.145184824902717},{"delta":0.3,"premium":1.0488326848249026,"strike":18.184581712062258,"iv":0.832214640077821,"gamma":0.07177786964980545,"theta":-0.026387013618677044,"vega":0.018959630350194552,"rho":-0.005676941170570597,"breakevenPct":14.321254863813223},{"delta":0.35,"premium":1.2920233463035018,"strike":18.792558365758754,"iv":0.8234354571984436,"gamma":0.07690919260700389,"theta":-0.02753000972762646,"vega":0.020078307392996108,"rho":-0.006671667426568793,"breakevenPct":12.49732490272373},{"delta":0.4,"premium":1.5352140077821013,"strike":19.400535019455255,"iv":0.8146562743190662,"gamma":0.08204051556420233,"theta":-0.028673005836575876,"vega":0.021196984435797667,"rho":-0.007666393682566991,"breakevenPct":10.673394941634232},{"delta":0.45,"premium":1.779845408398708,"strike":20.008075680664515,"iv":0.8058488232579604,"gamma":0.0870932164282418,"theta":-0.029784817720350715,"vega":0.02229418550992155,"rho":-0.008662183962982703,"breakevenPct":8.858848638670965},{"delta":0.5,"premium":2.1259460083064146,"strike":20.584910013844024,"iv":0.7950504845408399,"gamma":0.08660867558837101,"theta":-0.028700369173973235,"vega":0.021878864790032305,"rho":-0.00973291196308909,"breakevenPct":7.705179972311945},{"delta":0.55,"premium":2.4720466082141215,"strike":21.161744347023536,"iv":0.7842521458237195,"gamma":0.08612413474850023,"theta":-0.027615920627595755,"vega":0.021463544070143056,"rho":-0.010803639963195479,"breakevenPct":6.551511305952922},{"delta":0.6,"premium":2.8181472081218275,"strike":21.738578680203045,"iv":0.773453807106599,"gamma":0.08563959390862945,"theta":-0.026531472081218276,"vega":0.021048223350253806,"rho":-0.011874367963301864,"breakevenPct":5.397842639593902},{"delta":0.65,"premium":3.1642478080295344,"strike":22.315413013382557,"iv":0.7626554683894785,"gamma":0.08515505306875866,"theta":-0.025447023534840796,"vega":0.02063290263036456,"rho":-0.012945095963408253,"breakevenPct":4.24417397323488},{"delta":0.7,"premium":3.6308999456226205,"strike":22.96220772158782,"iv":0.746221207177814,"gamma":0.08039641109298533,"theta":-0.022899891245241985,"vega":0.01915035345296357,"rho":-0.014107392260035424,"breakevenPct":3.3434611201740023},{"delta":0.75,"premium":4.154282218597063,"strike":23.641924959216965,"iv":0.7271347471451876,"gamma":0.07362642740619903,"theta":-0.019664437194127245,"vega":0.01716557911908646,"rho":-0.015312779519731205,"breakevenPct":2.5617862969004843},{"delta":0.8,"premium":4.677664491571506,"strike":24.321642196846113,"iv":0.7080482871125611,"gamma":0.06685644371941271,"theta":-0.016428983143012506,"vega":0.015180804785209352,"rho":-0.016518166779426982,"breakevenPct":1.7801114736269659},{"delta":0.85,"premium":5.204902962206332,"strike":25.005107252298263,"iv":0.6891342185903983,"gamma":0.060062206332992855,"theta":-0.01319203268641471,"vega":0.013192645556690502,"rho":-0.017726597903848073,"breakevenPct":0.9989785495403437},{"delta":0.9,"premium":7.656384065372832,"strike":27.558733401430032,"iv":0.7562435137895812,"gamma":0.041165372829417755,"theta":-0.009208375893769149,"vega":0.009515423901940753,"rho":-0.020453917526199735,"breakevenPct":0.48825331971399166}]},"raw":{"call":[{"delta":0.1,"premium":0.23766606192764708,"strike":29.87333938072353,"iv":0.9877726948373967,"gamma":0.03130269793967489,"theta":-0.016938978376743855,"vega":0.009812360842357705,"rho":0.001366316720962346,"breakevenPct":50.55502721325589},{"delta":0.15,"premium":0.3976575058122015,"strike":28.273424941877984,"iv":0.9821677392111995,"gamma":0.040165896252322655,"theta":-0.021423883702829258,"vega":0.012500357939416895,"rho":0.0020262530656152875,"breakevenPct":43.35541223845094},{"delta":0.2,"premium":0.557648949696756,"strike":26.67351050303244,"iv":0.9765627835850023,"gamma":0.04902909456497043,"theta":-0.025908789028914664,"vega":0.015188355036476085,"rho":0.0026861894102682294,"breakevenPct":36.15579726364599},{"delta":0.25,"premium":0.7176403935813104,"strike":25.073596064186894,"iv":0.970957827958805,"gamma":0.0578922928776182,"theta":-0.03039369435500007,"vega":0.017876352133535275,"rho":0.00334612575492117,"breakevenPct":28.95618228884104},{"delta":0.3,"premium":0.9246179039301308,"strike":24.132096069868997,"iv":0.9720192139737991,"gamma":0.06229235807860262,"theta":-0.03282183406113537,"vega":0.019249781659388645,"rho":0.003973252426827618,"breakevenPct":25.28356986899564},{"delta":0.35,"premium":1.1338609898107712,"strike":23.222343522561864,"iv":0.973402037845706,"gamma":0.06647721979621543,"theta":-0.035150800582241626,"vega":0.020559825327510918,"rho":0.004598797080970609,"breakevenPct":21.78102256186318},{"delta":0.4,"premium":1.357457428068115,"strike":22.348796241926014,"iv":0.9755160892542573,"gamma":0.06984838520258367,"theta":-0.03712096300645919,"vega":0.021636288901937757,"rho":0.005213705670313923,"breakevenPct":18.53126834997064},{"delta":0.45,"premium":1.636376981796829,"strike":21.614797416324134,"iv":0.9804485613623019,"gamma":0.07008326482677628,"theta":-0.03770816206694069,"vega":0.02181244862008221,"rho":0.005787618941934213,"breakevenPct":16.255871990604817},{"delta":0.5,"premium":1.915296535525543,"strike":20.880798590722257,"iv":0.9853810334703464,"gamma":0.07031814445096887,"theta":-0.0382953611274222,"vega":0.021988608338226658,"rho":0.0063615322135545035,"breakevenPct":13.980475631238992},{"delta":0.55,"premium":2.1942160892542573,"strike":20.146799765120377,"iv":0.990313505578391,"gamma":0.07055302407516148,"theta":-0.038882560187903696,"vega":0.02216476805637111,"rho":0.006935445485174795,"breakevenPct":11.705079271873165},{"delta":0.6,"premium":2.627128953771289,"strike":19.391727493917276,"iv":1.017455717761557,"gamma":0.0665367396593674,"theta":-0.0384647201946472,"vega":0.021372749391727498,"rho":0.007391428656461119,"breakevenPct":10.094282238442824},{"delta":0.65,"premium":3.0985401459854014,"strike":18.631386861313867,"iv":1.0501503649635036,"gamma":0.061457664233576646,"theta":-0.0377956204379562,"vega":0.02033868613138686,"rho":0.007817929302663954,"breakevenPct":8.649635036496353},{"delta":0.7,"premium":3.5699513381995125,"strike":17.871046228710462,"iv":1.08284501216545,"gamma":0.0563785888077859,"theta":-0.03712652068126521,"vega":0.019304622871046232,"rho":0.008244429948866787,"breakevenPct":7.2049878345498835},{"delta":0.75,"premium":4.285925925925925,"strike":16.90740740740741,"iv":1.1533185185185184,"gamma":0.04906444444444445,"theta":-0.03601777777777778,"vega":0.017685925925925928,"rho":0.008478115909806221,"breakevenPct":5.966666666666671},{"delta":0.8,"premium":5.234999999999999,"strike":15.75,"iv":1.2598,"gamma":0.03962,"theta":-0.03449,"vega":0.01551,"rho":0.008528025373853974,"breakevenPct":4.925000000000006},{"delta":0.85,"premium":6.80934795145292,"strike":14.000679217236542,"iv":1.517547310463504,"gamma":0.02911442640046793,"theta":-0.0335359673427859,"vega":0.012948722468851728,"rho":0.008081317219721757,"breakevenPct":4.050135843447313},{"delta":0.9,"premium":9.534768268080544,"strike":11.161699720749434,"iv":2.053761260643915,"gamma":0.016655410492706305,"theta":-0.03363814729388219,"vega":0.009678047664453217,"rho":0.006720381177576407,"breakevenPct":3.4823399441498832}],"put":[{"delta":0.1,"premium":0.3572838367754785,"strike":13.543232644904304,"iv":1.260875407320576,"gamma":0.02838319133915208,"theta":-0.01956194602015711,"vega":0.009802769631638213,"rho":-0.0019018260043354247,"breakevenPct":34.07025595935587},{"delta":0.15,"premium":0.4641295862607338,"strike":15.671350507416081,"iv":0.9380675253708041,"gamma":0.04369047619047619,"theta":-0.01997978142076503,"vega":0.012799219359875097,"rho":-0.0027964407322136307,"breakevenPct":23.963895394223258},{"delta":0.2,"premium":0.6300156128024981,"strike":16.647150663544107,"iv":0.8868575331772053,"gamma":0.0555952380952381,"theta":-0.0227120218579235,"vega":0.015414363778298206,"rho":-0.0037358423726101073,"breakevenPct":19.914324746291953},{"delta":0.25,"premium":0.8056420233463035,"strike":17.576605058365757,"iv":0.8409938229571984,"gamma":0.066646546692607,"theta":-0.02524401750972763,"vega":0.017840953307392996,"rho":-0.0046822149145724,"breakevenPct":16.145184824902717},{"delta":0.3,"premium":1.0488326848249026,"strike":18.184581712062258,"iv":0.832214640077821,"gamma":0.07177786964980545,"theta":-0.026387013618677044,"vega":0.018959630350194552,"rho":-0.005676941170570597,"breakevenPct":14.321254863813223},{"delta":0.35,"premium":1.2920233463035018,"strike":18.792558365758754,"iv":0.8234354571984436,"gamma":0.07690919260700389,"theta":-0.02753000972762646,"vega":0.020078307392996108,"rho":-0.006671667426568793,"breakevenPct":12.49732490272373},{"delta":0.4,"premium":1.5352140077821013,"strike":19.400535019455255,"iv":0.8146562743190662,"gamma":0.08204051556420233,"theta":-0.028673005836575876,"vega":0.021196984435797667,"rho":-0.007666393682566991,"breakevenPct":10.673394941634232},{"delta":0.45,"premium":1.779845408398708,"strike":20.008075680664515,"iv":0.8058488232579604,"gamma":0.0870932164282418,"theta":-0.029784817720350715,"vega":0.02229418550992155,"rho":-0.008662183962982703,"breakevenPct":8.858848638670965},{"delta":0.5,"premium":2.1259460083064146,"strike":20.584910013844024,"iv":0.7950504845408399,"gamma":0.08660867558837101,"theta":-0.028700369173973235,"vega":0.021878864790032305,"rho":-0.00973291196308909,"breakevenPct":7.705179972311945},{"delta":0.55,"premium":2.4720466082141215,"strike":21.161744347023536,"iv":0.7842521458237195,"gamma":0.08612413474850023,"theta":-0.027615920627595755,"vega":0.021463544070143056,"rho":-0.010803639963195479,"breakevenPct":6.551511305952922},{"delta":0.6,"premium":2.8181472081218275,"strike":21.738578680203045,"iv":0.773453807106599,"gamma":0.08563959390862945,"theta":-0.026531472081218276,"vega":0.021048223350253806,"rho":-0.011874367963301864,"breakevenPct":5.397842639593902},{"delta":0.65,"premium":3.1642478080295344,"strike":22.315413013382557,"iv":0.7626554683894785,"gamma":0.08515505306875866,"theta":-0.025447023534840796,"vega":0.02063290263036456,"rho":-0.012945095963408253,"breakevenPct":4.24417397323488},{"delta":0.7,"premium":3.6308999456226205,"strike":22.96220772158782,"iv":0.746221207177814,"gamma":0.08039641109298533,"theta":-0.022899891245241985,"vega":0.01915035345296357,"rho":-0.014107392260035424,"breakevenPct":3.3434611201740023},{"delta":0.75,"premium":4.154282218597063,"strike":23.641924959216965,"iv":0.7271347471451876,"gamma":0.07362642740619903,"theta":-0.019664437194127245,"vega":0.01716557911908646,"rho":-0.015312779519731205,"breakevenPct":2.5617862969004843},{"delta":0.8,"premium":4.677664491571506,"strike":24.321642196846113,"iv":0.7080482871125611,"gamma":0.06685644371941271,"theta":-0.016428983143012506,"vega":0.015180804785209352,"rho":-0.016518166779426982,"breakevenPct":1.7801114736269659},{"delta":0.85,"premium":5.204902962206332,"strike":25.005107252298263,"iv":0.6891342185903983,"gamma":0.060062206332992855,"theta":-0.01319203268641471,"vega":0.013192645556690502,"rho":-0.017726597903848073,"breakevenPct":0.9989785495403437},{"delta":0.9,"premium":7.656384065372832,"strike":27.558733401430032,"iv":0.7562435137895812,"gamma":0.041165372829417755,"theta":-0.009208375893769149,"vega":0.009515423901940753,"rho":-0.020453917526199735,"breakevenPct":0.48825331971399166}]}},"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"}}