{"symbol":"FOXF","url":"https://intraalpha.com/companies/FOXF","capturedAt":"2026-10-22T23:48:33.613Z","state":"partial","quote":{"symbol":"FOXF","last_price":15.33,"prev_close":14.85,"regular_close":15.33,"change":0.48,"change_pct":3.2323,"regular_change":0.48,"regular_change_pct":3.2323,"extended_change":0,"extended_change_pct":0,"bid":14.61,"ask":15.75,"bid_size":400,"ask_size":100,"volume":1803577,"vwap":15.163159,"open":14.8,"high":15.46,"low":14.71,"close":15.33,"trade_count":17524,"last_trade_at":"2026-10-22T20:00:02.38133499Z","last_quote_at":"2026-10-22T23:00:00.882892891Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:25.951969319-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:16.422Z","bars":[{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-15T12:25:00Z","v":3500,"vw":17.5},{"c":17.9198,"h":17.9198,"l":17.71,"n":33,"o":17.71,"t":"2026-10-15T13:30:00Z","v":5600,"vw":17.732149},{"c":17.915,"h":17.915,"l":17.915,"n":16,"o":17.915,"t":"2026-10-15T13:35:00Z","v":990,"vw":17.915},{"c":17.85,"h":18.02,"l":17.82,"n":67,"o":17.985,"t":"2026-10-15T13:40:00Z","v":3319,"vw":17.908741},{"c":18.01,"h":18.01,"l":17.875,"n":47,"o":17.89,"t":"2026-10-15T13:45:00Z","v":6729,"vw":17.908649},{"c":18.09,"h":18.09,"l":18.09,"n":7,"o":18.09,"t":"2026-10-15T13:50:00Z","v":118,"vw":18.09},{"c":18.37,"h":18.37,"l":18.1,"n":72,"o":18.1,"t":"2026-10-15T13:55:00Z","v":2846,"vw":18.235753},{"c":18.57,"h":18.58,"l":18.425,"n":48,"o":18.425,"t":"2026-10-15T14:00:00Z","v":1370,"vw":18.538889},{"c":18.64,"h":18.7,"l":18.565,"n":178,"o":18.565,"t":"2026-10-15T14:05:00Z","v":10731,"vw":18.633624},{"c":18.61,"h":18.74,"l":18.56,"n":140,"o":18.74,"t":"2026-10-15T14:10:00Z","v":10551,"vw":18.620492},{"c":18.49,"h":18.62,"l":18.49,"n":165,"o":18.585,"t":"2026-10-15T14:15:00Z","v":37544,"vw":18.542886},{"c":18.505,"h":18.505,"l":18.48,"n":59,"o":18.495,"t":"2026-10-15T14:20:00Z","v":1889,"vw":18.491331},{"c":18.5,"h":18.53,"l":18.49,"n":128,"o":18.52,"t":"2026-10-15T14:25:00Z","v":29105,"vw":18.505385},{"c":18.565,"h":18.64,"l":18.525,"n":186,"o":18.55,"t":"2026-10-15T14:30:00Z","v":15627,"vw":18.551469},{"c":18.665,"h":18.665,"l":18.575,"n":97,"o":18.575,"t":"2026-10-15T14:35:00Z","v":18749,"vw":18.589057},{"c":18.67,"h":18.67,"l":18.56,"n":119,"o":18.63,"t":"2026-10-15T14:40:00Z","v":8288,"vw":18.596854},{"c":18.57,"h":18.625,"l":18.57,"n":72,"o":18.625,"t":"2026-10-15T14:45:00Z","v":1972,"vw":18.59},{"c":18.67,"h":18.67,"l":18.6,"n":51,"o":18.6,"t":"2026-10-15T14:50:00Z","v":4654,"vw":18.623589},{"c":18.66,"h":18.69,"l":18.62,"n":267,"o":18.64,"t":"2026-10-15T14:55:00Z","v":14937,"vw":18.663005},{"c":18.72,"h":18.74,"l":18.67,"n":83,"o":18.69,"t":"2026-10-15T15:00:00Z","v":4117,"vw":18.706719},{"c":18.665,"h":18.685,"l":18.615,"n":232,"o":18.68,"t":"2026-10-15T15:05:00Z","v":31033,"vw":18.64219},{"c":18.63,"h":18.6575,"l":18.63,"n":101,"o":18.6575,"t":"2026-10-15T15:10:00Z","v":3516,"vw":18.642391},{"c":18.65,"h":18.66,"l":18.64,"n":52,"o":18.64,"t":"2026-10-15T15:15:00Z","v":1654,"vw":18.646111},{"c":18.65,"h":18.66,"l":18.63,"n":49,"o":18.66,"t":"2026-10-15T15:20:00Z","v":1356,"vw":18.641111},{"c":18.64,"h":18.675,"l":18.64,"n":174,"o":18.65,"t":"2026-10-15T15:25:00Z","v":21088,"vw":18.65978},{"c":18.59,"h":18.63,"l":18.59,"n":95,"o":18.63,"t":"2026-10-15T15:30:00Z","v":6517,"vw":18.612607},{"c":18.61,"h":18.61,"l":18.59,"n":37,"o":18.59,"t":"2026-10-15T15:35:00Z","v":1404,"vw":18.597},{"c":18.58,"h":18.59,"l":18.58,"n":39,"o":18.59,"t":"2026-10-15T15:40:00Z","v":1063,"vw":18.5825},{"c":18.56,"h":18.58,"l":18.56,"n":75,"o":18.58,"t":"2026-10-15T15:45:00Z","v":2331,"vw":18.5705},{"c":18.47,"h":18.55,"l":18.47,"n":81,"o":18.55,"t":"2026-10-15T15:50:00Z","v":2803,"vw":18.526667},{"c":18.45,"h":18.48,"l":18.45,"n":46,"o":18.48,"t":"2026-10-15T15:55:00Z","v":1033,"vw":18.468713},{"c":18.42,"h":18.43,"l":18.42,"n":32,"o":18.43,"t":"2026-10-15T16:00:00Z","v":1302,"vw":18.424445},{"c":18.42,"h":18.445,"l":18.42,"n":62,"o":18.445,"t":"2026-10-15T16:05:00Z","v":2310,"vw":18.424496},{"c":18.41,"h":18.45,"l":18.41,"n":54,"o":18.45,"t":"2026-10-15T16:10:00Z","v":2825,"vw":18.440825},{"c":18.38,"h":18.425,"l":18.35,"n":168,"o":18.425,"t":"2026-10-15T16:15:00Z","v":9556,"vw":18.390667},{"c":18.395,"h":18.395,"l":18.35,"n":118,"o":18.37,"t":"2026-10-15T16:20:00Z","v":5389,"vw":18.366084},{"c":18.4,"h":18.4,"l":18.4,"n":28,"o":18.4,"t":"2026-10-15T16:25:00Z","v":355,"vw":18.4},{"c":18.365,"h":18.38,"l":18.365,"n":48,"o":18.38,"t":"2026-10-15T16:30:00Z","v":1803,"vw":18.3775},{"c":18.4,"h":18.42,"l":18.4,"n":114,"o":18.4,"t":"2026-10-15T16:35:00Z","v":3452,"vw":18.409856},{"c":18.375,"h":18.38,"l":18.36,"n":53,"o":18.38,"t":"2026-10-15T16:40:00Z","v":1586,"vw":18.369445},{"c":18.32,"h":18.35,"l":18.32,"n":47,"o":18.34,"t":"2026-10-15T16:45:00Z","v":1988,"vw":18.330166},{"c":18.26,"h":18.3108,"l":18.26,"n":63,"o":18.31,"t":"2026-10-15T16:50:00Z","v":2528,"vw":18.293397},{"c":18.28,"h":18.305,"l":18.28,"n":30,"o":18.3,"t":"2026-10-15T17:00:00Z","v":899,"vw":18.297035},{"c":18.3,"h":18.3199,"l":18.28,"n":130,"o":18.3199,"t":"2026-10-15T17:05:00Z","v":2855,"vw":18.290125},{"c":18.31,"h":18.32,"l":18.3,"n":66,"o":18.3,"t":"2026-10-15T17:10:00Z","v":3635,"vw":18.315815},{"c":18.29,"h":18.33,"l":18.26,"n":87,"o":18.31,"t":"2026-10-15T17:15:00Z","v":1964,"vw":18.29304},{"c":18.32,"h":18.32,"l":18.32,"n":9,"o":18.32,"t":"2026-10-15T17:20:00Z","v":154,"vw":18.32},{"c":18.26,"h":18.32,"l":18.26,"n":71,"o":18.32,"t":"2026-10-15T17:25:00Z","v":8942,"vw":18.265541},{"c":18.335,"h":18.335,"l":18.29,"n":76,"o":18.29,"t":"2026-10-15T17:30:00Z","v":2877,"vw":18.319046},{"c":18.32,"h":18.32,"l":18.32,"n":27,"o":18.32,"t":"2026-10-15T17:35:00Z","v":649,"vw":18.32},{"c":18.335,"h":18.34,"l":18.32,"n":57,"o":18.32,"t":"2026-10-15T17:40:00Z","v":2217,"vw":18.335625},{"c":18.355,"h":18.363,"l":18.3201,"n":65,"o":18.335,"t":"2026-10-15T17:45:00Z","v":2963,"vw":18.347574},{"c":18.36,"h":18.37,"l":18.33,"n":100,"o":18.33,"t":"2026-10-15T17:50:00Z","v":3352,"vw":18.345724},{"c":18.375,"h":18.38,"l":18.35,"n":87,"o":18.37,"t":"2026-10-15T17:55:00Z","v":4602,"vw":18.375393},{"c":18.41,"h":18.41,"l":18.38,"n":82,"o":18.4,"t":"2026-10-15T18:00:00Z","v":2203,"vw":18.402848},{"c":18.31,"h":18.41,"l":18.3,"n":198,"o":18.41,"t":"2026-10-15T18:05:00Z","v":10780,"vw":18.351255},{"c":18.34,"h":18.34,"l":18.32,"n":37,"o":18.32,"t":"2026-10-15T18:10:00Z","v":1248,"vw":18.32875},{"c":18.37,"h":18.38,"l":18.33,"n":52,"o":18.33,"t":"2026-10-15T18:15:00Z","v":1612,"vw":18.357667},{"c":18.35,"h":18.37,"l":18.35,"n":45,"o":18.37,"t":"2026-10-15T18:20:00Z","v":1757,"vw":18.358077},{"c":18.385,"h":18.4,"l":18.365,"n":73,"o":18.38,"t":"2026-10-15T18:25:00Z","v":3286,"vw":18.389762},{"c":18.385,"h":18.4,"l":18.38,"n":52,"o":18.39,"t":"2026-10-15T18:30:00Z","v":1610,"vw":18.3885},{"c":18.345,"h":18.37,"l":18.33,"n":166,"o":18.37,"t":"2026-10-15T18:35:00Z","v":6840,"vw":18.351614},{"c":18.34,"h":18.35,"l":18.34,"n":56,"o":18.35,"t":"2026-10-15T18:40:00Z","v":2422,"vw":18.347372},{"c":18.36,"h":18.37,"l":18.35,"n":47,"o":18.35,"t":"2026-10-15T18:45:00Z","v":1667,"vw":18.352909},{"c":18.35,"h":18.36,"l":18.35,"n":34,"o":18.36,"t":"2026-10-15T18:50:00Z","v":1178,"vw":18.352639},{"c":18.29,"h":18.35,"l":18.26,"n":136,"o":18.35,"t":"2026-10-15T18:55:00Z","v":6598,"vw":18.299576},{"c":18.325,"h":18.325,"l":18.275,"n":174,"o":18.275,"t":"2026-10-15T19:00:00Z","v":27838,"vw":18.301117},{"c":18.37,"h":18.37,"l":18.31,"n":109,"o":18.325,"t":"2026-10-15T19:05:00Z","v":6908,"vw":18.3191},{"c":18.455,"h":18.455,"l":18.35,"n":79,"o":18.35,"t":"2026-10-15T19:10:00Z","v":2445,"vw":18.386875},{"c":18.42,"h":18.47,"l":18.42,"n":120,"o":18.455,"t":"2026-10-15T19:15:00Z","v":4596,"vw":18.440432},{"c":18.39,"h":18.415,"l":18.38,"n":94,"o":18.415,"t":"2026-10-15T19:20:00Z","v":3521,"vw":18.393684},{"c":18.44,"h":18.475,"l":18.38,"n":204,"o":18.38,"t":"2026-10-15T19:25:00Z","v":10807,"vw":18.417301},{"c":18.5,"h":18.51,"l":18.475,"n":134,"o":18.475,"t":"2026-10-15T19:30:00Z","v":3514,"vw":18.484129},{"c":18.42,"h":18.5,"l":18.39,"n":248,"o":18.483,"t":"2026-10-15T19:35:00Z","v":10115,"vw":18.44928},{"c":18.475,"h":18.475,"l":18.39,"n":199,"o":18.4,"t":"2026-10-15T19:40:00Z","v":8103,"vw":18.421103},{"c":18.42,"h":18.49,"l":18.42,"n":178,"o":18.48,"t":"2026-10-15T19:45:00Z","v":5460,"vw":18.461214},{"c":18.48,"h":18.5,"l":18.4,"n":304,"o":18.42,"t":"2026-10-15T19:50:00Z","v":14292,"vw":18.461675},{"c":18.49,"h":18.5,"l":18.42,"n":897,"o":18.48,"t":"2026-10-15T19:55:00Z","v":39557,"vw":18.463758},{"c":18.5,"h":18.5,"l":18.5,"n":24,"o":18.5,"t":"2026-10-15T20:00:00Z","v":86118,"vw":18.5},{"c":16.45,"h":18.45,"l":16.25,"n":75,"o":18.43,"t":"2026-10-16T12:15:00Z","v":14553,"vw":17.836894},{"c":14.78,"h":16.3,"l":14.72,"n":100,"o":16.25,"t":"2026-10-16T12:20:00Z","v":11430,"vw":15.766691},{"c":15,"h":15.45,"l":14.65,"n":103,"o":14.74,"t":"2026-10-16T12:25:00Z","v":16096,"vw":14.997219},{"c":14.78,"h":15.11,"l":14.52,"n":84,"o":15.11,"t":"2026-10-16T12:30:00Z","v":9648,"vw":14.867594},{"c":14.35,"h":14.8,"l":14.26,"n":66,"o":14.69,"t":"2026-10-16T12:35:00Z","v":8895,"vw":14.511411},{"c":14.406,"h":14.43,"l":14.05,"n":55,"o":14.25,"t":"2026-10-16T12:40:00Z","v":10966,"vw":14.245913},{"c":14.18,"h":14.32,"l":14.01,"n":64,"o":14.2608,"t":"2026-10-16T12:45:00Z","v":10331,"vw":14.148053},{"c":14.3,"h":14.3,"l":14.06,"n":14,"o":14.0838,"t":"2026-10-16T12:50:00Z","v":4160,"vw":14.108559},{"c":14.2,"h":14.25,"l":14.19,"n":22,"o":14.25,"t":"2026-10-16T12:55:00Z","v":3058,"vw":14.221773},{"c":14.7535,"h":14.7535,"l":14.7535,"n":4,"o":14.7535,"t":"2026-10-16T13:00:00Z","v":139,"vw":14.7535},{"c":14.8,"h":14.8,"l":14.5,"n":44,"o":14.75,"t":"2026-10-16T13:05:00Z","v":3442,"vw":14.543817},{"c":14.99,"h":15,"l":14.75,"n":17,"o":14.75,"t":"2026-10-16T13:10:00Z","v":2670,"vw":14.891556},{"c":15.3,"h":15.41,"l":15,"n":33,"o":15.3,"t":"2026-10-16T13:20:00Z","v":5076,"vw":15.221206},{"c":15,"h":15.125,"l":15,"n":127,"o":15,"t":"2026-10-16T13:25:00Z","v":9528,"vw":15.020761},{"c":15.82,"h":16.27,"l":15,"n":635,"o":15.04,"t":"2026-10-16T13:30:00Z","v":112886,"vw":15.439348},{"c":15.98,"h":16.245,"l":15.77,"n":409,"o":15.81,"t":"2026-10-16T13:35:00Z","v":61240,"vw":16.012809},{"c":16.08,"h":16.13,"l":15.9,"n":327,"o":16.01,"t":"2026-10-16T13:40:00Z","v":87684,"vw":16.034249},{"c":15.87,"h":16.118,"l":15.76,"n":732,"o":16.09,"t":"2026-10-16T13:45:00Z","v":84001,"vw":15.975735},{"c":15.755,"h":15.85,"l":15.29,"n":555,"o":15.85,"t":"2026-10-16T13:50:00Z","v":53966,"vw":15.514922},{"c":15.82,"h":15.8899,"l":15.68,"n":303,"o":15.75,"t":"2026-10-16T13:55:00Z","v":29593,"vw":15.764905},{"c":15.7578,"h":15.8183,"l":15.65,"n":285,"o":15.765,"t":"2026-10-16T14:00:00Z","v":20386,"vw":15.737519},{"c":15.835,"h":15.87,"l":15.66,"n":241,"o":15.71,"t":"2026-10-16T14:05:00Z","v":14160,"vw":15.74991},{"c":15.9065,"h":15.975,"l":15.815,"n":514,"o":15.87,"t":"2026-10-16T14:10:00Z","v":46335,"vw":15.90017},{"c":15.915,"h":16,"l":15.86,"n":405,"o":15.91,"t":"2026-10-16T14:15:00Z","v":28246,"vw":15.937608},{"c":16.1,"h":16.12,"l":15.97,"n":305,"o":15.97,"t":"2026-10-16T14:20:00Z","v":47710,"vw":16.064247},{"c":16.07,"h":16.17,"l":16,"n":124,"o":16.17,"t":"2026-10-16T14:25:00Z","v":8727,"vw":16.071067},{"c":16.155,"h":16.28,"l":16.04,"n":262,"o":16.05,"t":"2026-10-16T14:30:00Z","v":23892,"vw":16.162812},{"c":16.305,"h":16.37,"l":16.18,"n":469,"o":16.18,"t":"2026-10-16T14:35:00Z","v":36920,"vw":16.290545},{"c":16.39,"h":16.42,"l":16.245,"n":485,"o":16.3212,"t":"2026-10-16T14:40:00Z","v":44278,"vw":16.33491},{"c":16.685,"h":16.7144,"l":16.37,"n":502,"o":16.37,"t":"2026-10-16T14:45:00Z","v":70309,"vw":16.560966},{"c":16.6,"h":16.79,"l":16.47,"n":368,"o":16.71,"t":"2026-10-16T14:50:00Z","v":37537,"vw":16.637875},{"c":16.64,"h":16.645,"l":16.5434,"n":242,"o":16.6,"t":"2026-10-16T14:55:00Z","v":14487,"vw":16.620867},{"c":16.705,"h":16.74,"l":16.65,"n":337,"o":16.66,"t":"2026-10-16T15:00:00Z","v":26184,"vw":16.696399},{"c":16.77,"h":16.82,"l":16.6839,"n":145,"o":16.7,"t":"2026-10-16T15:05:00Z","v":11523,"vw":16.760848},{"c":16.75,"h":16.94,"l":16.74,"n":547,"o":16.79,"t":"2026-10-16T15:10:00Z","v":44246,"vw":16.841279},{"c":16.68,"h":16.76,"l":16.6,"n":216,"o":16.76,"t":"2026-10-16T15:15:00Z","v":15401,"vw":16.653879},{"c":16.665,"h":16.75,"l":16.64,"n":148,"o":16.685,"t":"2026-10-16T15:20:00Z","v":22095,"vw":16.704582},{"c":16.67,"h":16.75,"l":16.63,"n":279,"o":16.68,"t":"2026-10-16T15:25:00Z","v":15808,"vw":16.694547},{"c":16.7742,"h":16.8,"l":16.685,"n":306,"o":16.685,"t":"2026-10-16T15:30:00Z","v":47086,"vw":16.764474},{"c":16.925,"h":16.94,"l":16.73,"n":289,"o":16.745,"t":"2026-10-16T15:35:00Z","v":29162,"vw":16.850338},{"c":17.03,"h":17.13,"l":16.88,"n":1150,"o":16.95,"t":"2026-10-16T15:40:00Z","v":120430,"vw":17.004374},{"c":17.015,"h":17.09,"l":16.995,"n":248,"o":17.035,"t":"2026-10-16T15:45:00Z","v":17149,"vw":17.032566},{"c":16.815,"h":17.18,"l":16.77,"n":500,"o":16.99,"t":"2026-10-16T15:50:00Z","v":62153,"vw":17.065757},{"c":16.55,"h":16.78,"l":16.54,"n":461,"o":16.78,"t":"2026-10-16T15:55:00Z","v":50156,"vw":16.591898},{"c":16.46,"h":16.55,"l":16.37,"n":438,"o":16.55,"t":"2026-10-16T16:00:00Z","v":42043,"vw":16.48511},{"c":16.58,"h":16.58,"l":16.475,"n":257,"o":16.475,"t":"2026-10-16T16:05:00Z","v":24063,"vw":16.528088},{"c":16.57,"h":16.6,"l":16.54,"n":98,"o":16.59,"t":"2026-10-16T16:10:00Z","v":7230,"vw":16.564842},{"c":16.51,"h":16.57,"l":16.48,"n":159,"o":16.56,"t":"2026-10-16T16:15:00Z","v":19487,"vw":16.50947},{"c":16.54,"h":16.545,"l":16.51,"n":34,"o":16.51,"t":"2026-10-16T16:20:00Z","v":1950,"vw":16.529615},{"c":16.53,"h":16.545,"l":16.505,"n":80,"o":16.54,"t":"2026-10-16T16:25:00Z","v":3476,"vw":16.528354},{"c":16.595,"h":16.625,"l":16.5,"n":160,"o":16.545,"t":"2026-10-16T16:30:00Z","v":21768,"vw":16.568319},{"c":16.61,"h":16.64,"l":16.555,"n":134,"o":16.6184,"t":"2026-10-16T16:35:00Z","v":17111,"vw":16.598718},{"c":16.58,"h":16.66,"l":16.565,"n":200,"o":16.61,"t":"2026-10-16T16:40:00Z","v":26929,"vw":16.608165},{"c":16.56,"h":16.6,"l":16.54,"n":157,"o":16.57,"t":"2026-10-16T16:45:00Z","v":12186,"vw":16.566267},{"c":16.59,"h":16.5999,"l":16.54,"n":165,"o":16.56,"t":"2026-10-16T16:50:00Z","v":17137,"vw":16.570209},{"c":16.59,"h":16.6,"l":16.5377,"n":116,"o":16.59,"t":"2026-10-16T16:55:00Z","v":9999,"vw":16.576542},{"c":16.515,"h":16.61,"l":16.511,"n":288,"o":16.58,"t":"2026-10-16T17:00:00Z","v":34533,"vw":16.576916},{"c":16.49,"h":16.525,"l":16.48,"n":165,"o":16.51,"t":"2026-10-16T17:05:00Z","v":7625,"vw":16.504139},{"c":16.45,"h":16.51,"l":16.425,"n":147,"o":16.49,"t":"2026-10-16T17:10:00Z","v":9845,"vw":16.477452},{"c":16.435,"h":16.4777,"l":16.405,"n":189,"o":16.4642,"t":"2026-10-16T17:15:00Z","v":21983,"vw":16.43527},{"c":16.49,"h":16.51,"l":16.45,"n":125,"o":16.45,"t":"2026-10-16T17:20:00Z","v":11834,"vw":16.48919},{"c":16.3974,"h":16.49,"l":16.3974,"n":129,"o":16.46,"t":"2026-10-16T17:25:00Z","v":6017,"vw":16.463413},{"c":16.598,"h":16.598,"l":16.41,"n":286,"o":16.41,"t":"2026-10-16T17:30:00Z","v":27792,"vw":16.517632},{"c":16.735,"h":16.77,"l":16.6,"n":437,"o":16.6,"t":"2026-10-16T17:35:00Z","v":17057,"vw":16.715561},{"c":16.865,"h":17.01,"l":16.715,"n":714,"o":16.72,"t":"2026-10-16T17:40:00Z","v":79900,"vw":16.876404},{"c":16.725,"h":16.92,"l":16.725,"n":183,"o":16.92,"t":"2026-10-16T17:45:00Z","v":12192,"vw":16.802956},{"c":16.56,"h":16.725,"l":16.56,"n":118,"o":16.725,"t":"2026-10-16T17:50:00Z","v":6817,"vw":16.661901},{"c":16.62,"h":16.65,"l":16.6,"n":117,"o":16.65,"t":"2026-10-16T17:55:00Z","v":6649,"vw":16.63478},{"c":16.535,"h":16.64,"l":16.53,"n":133,"o":16.64,"t":"2026-10-16T18:00:00Z","v":6005,"vw":16.586363},{"c":16.57,"h":16.59,"l":16.51,"n":146,"o":16.525,"t":"2026-10-16T18:05:00Z","v":7540,"vw":16.56132},{"c":16.585,"h":16.61,"l":16.56,"n":88,"o":16.58,"t":"2026-10-16T18:10:00Z","v":5052,"vw":16.577137},{"c":16.65,"h":16.65,"l":16.6,"n":166,"o":16.6,"t":"2026-10-16T18:15:00Z","v":16163,"vw":16.622314},{"c":16.555,"h":16.645,"l":16.525,"n":489,"o":16.64,"t":"2026-10-16T18:20:00Z","v":47958,"vw":16.587242},{"c":16.51,"h":16.58,"l":16.455,"n":252,"o":16.58,"t":"2026-10-16T18:25:00Z","v":21030,"vw":16.521036},{"c":16.5,"h":16.5,"l":16.445,"n":185,"o":16.48,"t":"2026-10-16T18:30:00Z","v":10935,"vw":16.472203},{"c":16.495,"h":16.495,"l":16.46,"n":128,"o":16.49,"t":"2026-10-16T18:35:00Z","v":5420,"vw":16.477285},{"c":16.545,"h":16.555,"l":16.455,"n":222,"o":16.495,"t":"2026-10-16T18:40:00Z","v":11794,"vw":16.49417},{"c":16.52,"h":16.559,"l":16.48,"n":479,"o":16.55,"t":"2026-10-16T18:45:00Z","v":36398,"vw":16.518035},{"c":16.52,"h":16.52,"l":16.48,"n":308,"o":16.52,"t":"2026-10-16T18:50:00Z","v":17214,"vw":16.507293},{"c":16.565,"h":16.565,"l":16.48,"n":246,"o":16.515,"t":"2026-10-16T18:55:00Z","v":13686,"vw":16.540359},{"c":16.47,"h":16.56,"l":16.46,"n":273,"o":16.56,"t":"2026-10-16T19:00:00Z","v":14985,"vw":16.507279},{"c":16.41,"h":16.48,"l":16.3951,"n":167,"o":16.46,"t":"2026-10-16T19:05:00Z","v":8049,"vw":16.439584},{"c":16.48,"h":16.48,"l":16.41,"n":288,"o":16.41,"t":"2026-10-16T19:10:00Z","v":19949,"vw":16.448467},{"c":16.46,"h":16.505,"l":16.45,"n":187,"o":16.49,"t":"2026-10-16T19:15:00Z","v":13074,"vw":16.480924},{"c":16.555,"h":16.56,"l":16.46,"n":326,"o":16.46,"t":"2026-10-16T19:20:00Z","v":23528,"vw":16.523019},{"c":16.535,"h":16.585,"l":16.515,"n":297,"o":16.555,"t":"2026-10-16T19:25:00Z","v":23016,"vw":16.554639},{"c":16.34,"h":16.535,"l":16.3243,"n":330,"o":16.535,"t":"2026-10-16T19:30:00Z","v":17259,"vw":16.439741},{"c":16.265,"h":16.335,"l":16.21,"n":461,"o":16.335,"t":"2026-10-16T19:35:00Z","v":31370,"vw":16.265626},{"c":16.22,"h":16.29,"l":16.22,"n":441,"o":16.26,"t":"2026-10-16T19:40:00Z","v":26052,"vw":16.263287},{"c":16.155,"h":16.24,"l":16.15,"n":877,"o":16.23,"t":"2026-10-16T19:45:00Z","v":51297,"vw":16.201424},{"c":16.04,"h":16.155,"l":15.975,"n":1008,"o":16.155,"t":"2026-10-16T19:50:00Z","v":80203,"vw":16.054168},{"c":16.05,"h":16.08,"l":15.995,"n":1693,"o":16.025,"t":"2026-10-16T19:55:00Z","v":138826,"vw":16.03971},{"c":16,"h":16.04,"l":16,"n":11,"o":16.04,"t":"2026-10-16T20:00:00Z","v":151564,"vw":16.039974},{"c":15.86,"h":16.1,"l":15.86,"n":11,"o":16.1,"t":"2026-10-16T20:05:00Z","v":3780,"vw":15.926422},{"c":16.1965,"h":16.1965,"l":16.1965,"n":1,"o":16.1965,"t":"2026-10-16T20:10:00Z","v":1200,"vw":16.1965},{"c":16.11,"h":16.12,"l":16.11,"n":2,"o":16.12,"t":"2026-10-16T21:10:00Z","v":1023,"vw":16.115865},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T08:00:00Z","v":407,"vw":16.12},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-19T11:45:00Z","v":391,"vw":16.21},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T12:25:00Z","v":100,"vw":16},{"c":15.7,"h":15.7,"l":15.7,"n":4,"o":15.7,"t":"2026-10-19T13:00:00Z","v":177,"vw":15.7},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-19T13:20:00Z","v":100,"vw":15.95},{"c":15.7,"h":15.77,"l":15.7,"n":2,"o":15.77,"t":"2026-10-19T13:25:00Z","v":5900,"vw":15.705932},{"c":15.28,"h":15.63,"l":15.23,"n":361,"o":15.58,"t":"2026-10-19T13:30:00Z","v":80576,"vw":15.531461},{"c":15.41,"h":15.47,"l":15.18,"n":270,"o":15.25,"t":"2026-10-19T13:35:00Z","v":25457,"vw":15.289132},{"c":15.205,"h":15.45,"l":15.15,"n":245,"o":15.395,"t":"2026-10-19T13:40:00Z","v":28584,"vw":15.2489},{"c":15.228,"h":15.28,"l":15.11,"n":432,"o":15.11,"t":"2026-10-19T13:45:00Z","v":46289,"vw":15.198249},{"c":14.97,"h":15.24,"l":14.95,"n":421,"o":15.24,"t":"2026-10-19T13:50:00Z","v":32691,"vw":15.110755},{"c":15.075,"h":15.15,"l":14.88,"n":444,"o":14.94,"t":"2026-10-19T13:55:00Z","v":42775,"vw":14.991955},{"c":14.99,"h":15.075,"l":14.91,"n":768,"o":15.073,"t":"2026-10-19T14:00:00Z","v":84719,"vw":14.978408},{"c":15.025,"h":15.07,"l":14.91,"n":1330,"o":14.99,"t":"2026-10-19T14:05:00Z","v":145405,"vw":14.969566},{"c":15.12,"h":15.2,"l":15.03,"n":323,"o":15.03,"t":"2026-10-19T14:10:00Z","v":33405,"vw":15.124649},{"c":15.03,"h":15.14,"l":15.0001,"n":304,"o":15.115,"t":"2026-10-19T14:15:00Z","v":27875,"vw":15.078726},{"c":15.1,"h":15.1342,"l":15.02,"n":264,"o":15.0485,"t":"2026-10-19T14:20:00Z","v":21787,"vw":15.083124},{"c":14.975,"h":15.13,"l":14.975,"n":211,"o":15.13,"t":"2026-10-19T14:25:00Z","v":13120,"vw":15.02584},{"c":14.9865,"h":15.01,"l":14.895,"n":382,"o":14.9701,"t":"2026-10-19T14:30:00Z","v":27936,"vw":14.970897},{"c":15,"h":15,"l":14.96,"n":503,"o":14.975,"t":"2026-10-19T14:35:00Z","v":24049,"vw":14.973348},{"c":14.989,"h":15.01,"l":14.975,"n":200,"o":14.995,"t":"2026-10-19T14:40:00Z","v":12329,"vw":14.988978},{"c":14.94,"h":15.01,"l":14.92,"n":350,"o":14.99,"t":"2026-10-19T14:45:00Z","v":21544,"vw":14.963699},{"c":14.895,"h":14.96,"l":14.885,"n":449,"o":14.955,"t":"2026-10-19T14:50:00Z","v":24805,"vw":14.922665},{"c":14.865,"h":14.895,"l":14.855,"n":180,"o":14.895,"t":"2026-10-19T14:55:00Z","v":10381,"vw":14.864687},{"c":14.765,"h":14.88,"l":14.765,"n":327,"o":14.865,"t":"2026-10-19T15:00:00Z","v":23245,"vw":14.845145},{"c":14.65,"h":14.761,"l":14.64,"n":320,"o":14.7601,"t":"2026-10-19T15:05:00Z","v":21200,"vw":14.699203},{"c":14.605,"h":14.688,"l":14.5858,"n":393,"o":14.65,"t":"2026-10-19T15:10:00Z","v":22238,"vw":14.643317},{"c":14.5936,"h":14.61,"l":14.49,"n":481,"o":14.59,"t":"2026-10-19T15:15:00Z","v":40787,"vw":14.53195},{"c":14.785,"h":14.8,"l":14.605,"n":371,"o":14.618,"t":"2026-10-19T15:20:00Z","v":32106,"vw":14.676627},{"c":14.795,"h":14.81,"l":14.75,"n":162,"o":14.8,"t":"2026-10-19T15:25:00Z","v":17011,"vw":14.773911},{"c":14.885,"h":14.885,"l":14.79,"n":419,"o":14.795,"t":"2026-10-19T15:30:00Z","v":39952,"vw":14.823201},{"c":14.8,"h":14.88,"l":14.8,"n":209,"o":14.8701,"t":"2026-10-19T15:35:00Z","v":13562,"vw":14.848457},{"c":14.85,"h":14.88,"l":14.795,"n":453,"o":14.8,"t":"2026-10-19T15:40:00Z","v":38985,"vw":14.850347},{"c":14.925,"h":14.94,"l":14.855,"n":444,"o":14.855,"t":"2026-10-19T15:45:00Z","v":32817,"vw":14.909731},{"c":14.861,"h":14.93,"l":14.86,"n":277,"o":14.925,"t":"2026-10-19T15:50:00Z","v":15969,"vw":14.895853},{"c":14.79,"h":14.89,"l":14.78,"n":432,"o":14.861,"t":"2026-10-19T15:55:00Z","v":63594,"vw":14.827272},{"c":14.85,"h":14.86,"l":14.695,"n":637,"o":14.79,"t":"2026-10-19T16:00:00Z","v":88337,"vw":14.744246},{"c":14.83,"h":14.89,"l":14.78,"n":402,"o":14.85,"t":"2026-10-19T16:05:00Z","v":49271,"vw":14.827207},{"c":14.82,"h":14.85,"l":14.795,"n":434,"o":14.825,"t":"2026-10-19T16:10:00Z","v":44698,"vw":14.830777},{"c":14.87,"h":14.88,"l":14.82,"n":356,"o":14.82,"t":"2026-10-19T16:15:00Z","v":30241,"vw":14.849655},{"c":14.92,"h":14.93,"l":14.865,"n":349,"o":14.87,"t":"2026-10-19T16:20:00Z","v":40405,"vw":14.903156},{"c":14.915,"h":14.95,"l":14.86,"n":402,"o":14.915,"t":"2026-10-19T16:25:00Z","v":41677,"vw":14.91287},{"c":14.97,"h":15,"l":14.9049,"n":306,"o":14.93,"t":"2026-10-19T16:30:00Z","v":36466,"vw":14.95764},{"c":15,"h":15.03,"l":14.945,"n":337,"o":14.96,"t":"2026-10-19T16:35:00Z","v":43054,"vw":14.991062},{"c":15.01,"h":15.02,"l":14.99,"n":227,"o":14.99,"t":"2026-10-19T16:40:00Z","v":18913,"vw":15.00456},{"c":15,"h":15.06,"l":14.995,"n":383,"o":15.01,"t":"2026-10-19T16:45:00Z","v":31510,"vw":15.019288},{"c":15,"h":15.01,"l":14.9925,"n":199,"o":14.995,"t":"2026-10-19T16:50:00Z","v":19708,"vw":14.998976},{"c":14.985,"h":15.01,"l":14.97,"n":491,"o":15,"t":"2026-10-19T16:55:00Z","v":64822,"vw":14.990997},{"c":15.1,"h":15.11,"l":14.985,"n":539,"o":14.985,"t":"2026-10-19T17:00:00Z","v":41673,"vw":15.067068},{"c":15.07,"h":15.11,"l":15.03,"n":457,"o":15.1,"t":"2026-10-19T17:05:00Z","v":50804,"vw":15.075819},{"c":15.02,"h":15.07,"l":15.01,"n":168,"o":15.07,"t":"2026-10-19T17:10:00Z","v":9343,"vw":15.045875},{"c":14.965,"h":15.05,"l":14.92,"n":337,"o":15.02,"t":"2026-10-19T17:15:00Z","v":25185,"vw":14.977047},{"c":14.96,"h":14.97,"l":14.955,"n":372,"o":14.96,"t":"2026-10-19T17:20:00Z","v":37184,"vw":14.959591},{"c":14.965,"h":14.97,"l":14.885,"n":545,"o":14.965,"t":"2026-10-19T17:25:00Z","v":36952,"vw":14.923944},{"c":14.825,"h":14.97,"l":14.81,"n":300,"o":14.9625,"t":"2026-10-19T17:30:00Z","v":23543,"vw":14.878582},{"c":14.795,"h":14.86,"l":14.75,"n":268,"o":14.825,"t":"2026-10-19T17:35:00Z","v":20820,"vw":14.798361},{"c":14.82,"h":14.84,"l":14.78,"n":181,"o":14.83,"t":"2026-10-19T17:40:00Z","v":8975,"vw":14.821188},{"c":14.6301,"h":14.83,"l":14.6301,"n":346,"o":14.83,"t":"2026-10-19T17:45:00Z","v":23451,"vw":14.748907},{"c":14.655,"h":14.66,"l":14.62,"n":424,"o":14.645,"t":"2026-10-19T17:50:00Z","v":29956,"vw":14.637173},{"c":14.615,"h":14.68,"l":14.58,"n":316,"o":14.655,"t":"2026-10-19T17:55:00Z","v":44469,"vw":14.614673},{"c":14.58,"h":14.615,"l":14.555,"n":182,"o":14.615,"t":"2026-10-19T18:00:00Z","v":11205,"vw":14.568972},{"c":14.575,"h":14.59,"l":14.545,"n":258,"o":14.58,"t":"2026-10-19T18:05:00Z","v":14942,"vw":14.562352},{"c":14.53,"h":14.62,"l":14.53,"n":488,"o":14.58,"t":"2026-10-19T18:10:00Z","v":24572,"vw":14.586764},{"c":14.53,"h":14.56,"l":14.5,"n":314,"o":14.51,"t":"2026-10-19T18:15:00Z","v":23383,"vw":14.520063},{"c":14.55,"h":14.55,"l":14.515,"n":193,"o":14.54,"t":"2026-10-19T18:20:00Z","v":9950,"vw":14.528596},{"c":14.51,"h":14.54,"l":14.51,"n":270,"o":14.54,"t":"2026-10-19T18:25:00Z","v":13916,"vw":14.519819},{"c":14.615,"h":14.66,"l":14.515,"n":675,"o":14.515,"t":"2026-10-19T18:30:00Z","v":52064,"vw":14.607265},{"c":14.58,"h":14.605,"l":14.575,"n":265,"o":14.605,"t":"2026-10-19T18:35:00Z","v":16024,"vw":14.585687},{"c":14.56,"h":14.625,"l":14.56,"n":442,"o":14.58,"t":"2026-10-19T18:40:00Z","v":49205,"vw":14.586853},{"c":14.575,"h":14.61,"l":14.55,"n":197,"o":14.555,"t":"2026-10-19T18:45:00Z","v":10973,"vw":14.572997},{"c":14.625,"h":14.63,"l":14.545,"n":431,"o":14.57,"t":"2026-10-19T18:50:00Z","v":39101,"vw":14.560885},{"c":14.7681,"h":14.8,"l":14.62,"n":459,"o":14.625,"t":"2026-10-19T18:55:00Z","v":42068,"vw":14.739527},{"c":14.805,"h":14.82,"l":14.76,"n":285,"o":14.76,"t":"2026-10-19T19:00:00Z","v":13538,"vw":14.790338},{"c":14.805,"h":14.83,"l":14.795,"n":233,"o":14.805,"t":"2026-10-19T19:05:00Z","v":20397,"vw":14.808913},{"c":14.8201,"h":14.87,"l":14.8096,"n":266,"o":14.8096,"t":"2026-10-19T19:10:00Z","v":27363,"vw":14.840755},{"c":14.9,"h":14.92,"l":14.82,"n":390,"o":14.8299,"t":"2026-10-19T19:15:00Z","v":34957,"vw":14.88733},{"c":14.955,"h":14.955,"l":14.89,"n":505,"o":14.9,"t":"2026-10-19T19:20:00Z","v":23239,"vw":14.908943},{"c":14.91,"h":14.98,"l":14.865,"n":562,"o":14.955,"t":"2026-10-19T19:25:00Z","v":83529,"vw":14.931683},{"c":14.885,"h":14.985,"l":14.885,"n":761,"o":14.93,"t":"2026-10-19T19:30:00Z","v":83264,"vw":14.941703},{"c":14.845,"h":14.935,"l":14.845,"n":606,"o":14.885,"t":"2026-10-19T19:35:00Z","v":43732,"vw":14.903225},{"c":14.86,"h":14.93,"l":14.84,"n":790,"o":14.84,"t":"2026-10-19T19:40:00Z","v":67312,"vw":14.87949},{"c":14.96,"h":14.96,"l":14.845,"n":644,"o":14.85,"t":"2026-10-19T19:45:00Z","v":39789,"vw":14.904756},{"c":14.84,"h":14.95,"l":14.84,"n":1222,"o":14.95,"t":"2026-10-19T19:50:00Z","v":109275,"vw":14.897361},{"c":14.78,"h":14.91,"l":14.78,"n":2727,"o":14.845,"t":"2026-10-19T19:55:00Z","v":328365,"vw":14.848182},{"c":14.79,"h":14.79,"l":14.78,"n":16,"o":14.79,"t":"2026-10-19T20:00:00Z","v":126503,"vw":14.789992},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-19T20:15:00Z","v":1863,"vw":14.79},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-20T12:40:00Z","v":600,"vw":14.65},{"c":14.56,"h":14.65,"l":14.56,"n":4,"o":14.65,"t":"2026-10-20T12:45:00Z","v":1142,"vw":14.615166},{"c":14.52,"h":14.79,"l":14.52,"n":25,"o":14.79,"t":"2026-10-20T13:25:00Z","v":2639,"vw":14.586712},{"c":14.7,"h":14.7,"l":14.53,"n":65,"o":14.58,"t":"2026-10-20T13:30:00Z","v":19580,"vw":14.589944},{"c":14.88,"h":14.88,"l":14.7,"n":136,"o":14.7,"t":"2026-10-20T13:35:00Z","v":24988,"vw":14.791682},{"c":15.05,"h":15.1,"l":14.89,"n":95,"o":14.9199,"t":"2026-10-20T13:40:00Z","v":21383,"vw":14.979626},{"c":15.08,"h":15.15,"l":15.01,"n":214,"o":15.11,"t":"2026-10-20T13:45:00Z","v":17539,"vw":15.063072},{"c":15.03,"h":15.1041,"l":14.88,"n":518,"o":15.08,"t":"2026-10-20T13:50:00Z","v":52961,"vw":15.012156},{"c":15.19,"h":15.19,"l":15.03,"n":268,"o":15.03,"t":"2026-10-20T13:55:00Z","v":55290,"vw":15.057905},{"c":15.055,"h":15.21,"l":15.05,"n":253,"o":15.15,"t":"2026-10-20T14:00:00Z","v":28131,"vw":15.158019},{"c":15.06,"h":15.13,"l":15.03,"n":313,"o":15.0899,"t":"2026-10-20T14:05:00Z","v":50440,"vw":15.069943},{"c":15.08,"h":15.11,"l":15.04,"n":97,"o":15.04,"t":"2026-10-20T14:10:00Z","v":14685,"vw":15.058453},{"c":15.08,"h":15.08,"l":15.0135,"n":348,"o":15.03,"t":"2026-10-20T14:15:00Z","v":48859,"vw":15.050615},{"c":15.37,"h":15.37,"l":15.09,"n":166,"o":15.09,"t":"2026-10-20T14:20:00Z","v":12194,"vw":15.230739},{"c":15.365,"h":15.38,"l":15.31,"n":262,"o":15.3604,"t":"2026-10-20T14:25:00Z","v":22925,"vw":15.343326},{"c":15.3,"h":15.41,"l":15.29,"n":275,"o":15.41,"t":"2026-10-20T14:30:00Z","v":37930,"vw":15.315554},{"c":15.42,"h":15.44,"l":15.3,"n":266,"o":15.3,"t":"2026-10-20T14:35:00Z","v":38253,"vw":15.337694},{"c":15.485,"h":15.5,"l":15.41,"n":231,"o":15.41,"t":"2026-10-20T14:40:00Z","v":22700,"vw":15.48802},{"c":15.445,"h":15.56,"l":15.42,"n":138,"o":15.51,"t":"2026-10-20T14:45:00Z","v":8669,"vw":15.488976},{"c":15.56,"h":15.56,"l":15.42,"n":214,"o":15.445,"t":"2026-10-20T14:50:00Z","v":25684,"vw":15.452304},{"c":15.53,"h":15.565,"l":15.53,"n":143,"o":15.56,"t":"2026-10-20T14:55:00Z","v":12072,"vw":15.558639},{"c":15.43,"h":15.535,"l":15.4,"n":202,"o":15.535,"t":"2026-10-20T15:00:00Z","v":23140,"vw":15.443477},{"c":15.45,"h":15.48,"l":15.4,"n":129,"o":15.4,"t":"2026-10-20T15:05:00Z","v":20629,"vw":15.42743},{"c":15.4,"h":15.49,"l":15.39,"n":156,"o":15.45,"t":"2026-10-20T15:10:00Z","v":10680,"vw":15.446466},{"c":15.47,"h":15.52,"l":15.43,"n":125,"o":15.43,"t":"2026-10-20T15:15:00Z","v":10615,"vw":15.461609},{"c":15.54,"h":15.54,"l":15.46,"n":185,"o":15.5199,"t":"2026-10-20T15:20:00Z","v":16361,"vw":15.492934},{"c":15.57,"h":15.57,"l":15.51,"n":71,"o":15.53,"t":"2026-10-20T15:25:00Z","v":5444,"vw":15.549474},{"c":15.56,"h":15.56,"l":15.53,"n":68,"o":15.54,"t":"2026-10-20T15:30:00Z","v":5098,"vw":15.53968},{"c":15.65,"h":15.65,"l":15.55,"n":166,"o":15.55,"t":"2026-10-20T15:35:00Z","v":19085,"vw":15.606259},{"c":15.595,"h":15.69,"l":15.595,"n":204,"o":15.68,"t":"2026-10-20T15:40:00Z","v":18394,"vw":15.655832},{"c":15.61,"h":15.62,"l":15.57,"n":65,"o":15.6072,"t":"2026-10-20T15:45:00Z","v":4080,"vw":15.60154},{"c":15.6,"h":15.62,"l":15.59,"n":48,"o":15.59,"t":"2026-10-20T15:50:00Z","v":3445,"vw":15.599444},{"c":15.545,"h":15.58,"l":15.54,"n":69,"o":15.58,"t":"2026-10-20T15:55:00Z","v":4214,"vw":15.561301},{"c":15.5049,"h":15.54,"l":15.49,"n":123,"o":15.53,"t":"2026-10-20T16:00:00Z","v":8168,"vw":15.527083},{"c":15.55,"h":15.6171,"l":15.5013,"n":252,"o":15.52,"t":"2026-10-20T16:05:00Z","v":41175,"vw":15.549922},{"c":15.55,"h":15.5696,"l":15.52,"n":146,"o":15.55,"t":"2026-10-20T16:10:00Z","v":13499,"vw":15.54502},{"c":15.54,"h":15.55,"l":15.51,"n":100,"o":15.55,"t":"2026-10-20T16:15:00Z","v":11530,"vw":15.520789},{"c":15.54,"h":15.63,"l":15.515,"n":230,"o":15.515,"t":"2026-10-20T16:20:00Z","v":30495,"vw":15.560142},{"c":15.55,"h":15.61,"l":15.54,"n":232,"o":15.55,"t":"2026-10-20T16:25:00Z","v":31460,"vw":15.56869},{"c":15.62,"h":15.659,"l":15.52,"n":249,"o":15.53,"t":"2026-10-20T16:30:00Z","v":34975,"vw":15.556371},{"c":15.66,"h":15.67,"l":15.62,"n":186,"o":15.625,"t":"2026-10-20T16:35:00Z","v":21523,"vw":15.649591},{"c":15.675,"h":15.69,"l":15.66,"n":92,"o":15.66,"t":"2026-10-20T16:40:00Z","v":8201,"vw":15.672307},{"c":15.77,"h":15.77,"l":15.7,"n":173,"o":15.7,"t":"2026-10-20T16:45:00Z","v":12167,"vw":15.714272},{"c":15.68,"h":15.7488,"l":15.68,"n":148,"o":15.745,"t":"2026-10-20T16:50:00Z","v":8984,"vw":15.71473},{"c":15.61,"h":15.66,"l":15.59,"n":200,"o":15.66,"t":"2026-10-20T16:55:00Z","v":23245,"vw":15.632189},{"c":15.58,"h":15.62,"l":15.58,"n":138,"o":15.61,"t":"2026-10-20T17:00:00Z","v":6133,"vw":15.610231},{"c":15.6,"h":15.61,"l":15.57,"n":114,"o":15.58,"t":"2026-10-20T17:05:00Z","v":8927,"vw":15.596424},{"c":15.6,"h":15.61,"l":15.59,"n":138,"o":15.61,"t":"2026-10-20T17:10:00Z","v":7472,"vw":15.599125},{"c":15.6,"h":15.6,"l":15.58,"n":73,"o":15.585,"t":"2026-10-20T17:15:00Z","v":4440,"vw":15.586689},{"c":15.57,"h":15.59,"l":15.57,"n":72,"o":15.585,"t":"2026-10-20T17:20:00Z","v":2398,"vw":15.580347},{"c":15.59,"h":15.59,"l":15.55,"n":182,"o":15.56,"t":"2026-10-20T17:25:00Z","v":20110,"vw":15.572386},{"c":15.57,"h":15.63,"l":15.57,"n":296,"o":15.59,"t":"2026-10-20T17:30:00Z","v":26140,"vw":15.604245},{"c":15.58,"h":15.58,"l":15.565,"n":74,"o":15.58,"t":"2026-10-20T17:35:00Z","v":3444,"vw":15.579009},{"c":15.525,"h":15.59,"l":15.51,"n":167,"o":15.58,"t":"2026-10-20T17:40:00Z","v":12975,"vw":15.550458},{"c":15.525,"h":15.55,"l":15.5,"n":70,"o":15.51,"t":"2026-10-20T17:45:00Z","v":5769,"vw":15.510391},{"c":15.52,"h":15.54,"l":15.52,"n":81,"o":15.525,"t":"2026-10-20T17:50:00Z","v":4271,"vw":15.5256},{"c":15.47,"h":15.54,"l":15.425,"n":343,"o":15.52,"t":"2026-10-20T17:55:00Z","v":19186,"vw":15.470581},{"c":15.49,"h":15.505,"l":15.485,"n":126,"o":15.5,"t":"2026-10-20T18:00:00Z","v":4865,"vw":15.495687},{"c":15.465,"h":15.5,"l":15.46,"n":151,"o":15.48,"t":"2026-10-20T18:05:00Z","v":7037,"vw":15.478059},{"c":15.45,"h":15.48,"l":15.4425,"n":71,"o":15.465,"t":"2026-10-20T18:10:00Z","v":5510,"vw":15.457428},{"c":15.455,"h":15.49,"l":15.45,"n":86,"o":15.46,"t":"2026-10-20T18:15:00Z","v":3678,"vw":15.465238},{"c":15.42,"h":15.455,"l":15.4,"n":143,"o":15.455,"t":"2026-10-20T18:20:00Z","v":6128,"vw":15.423361},{"c":15.445,"h":15.45,"l":15.425,"n":122,"o":15.43,"t":"2026-10-20T18:25:00Z","v":5423,"vw":15.444738},{"c":15.4,"h":15.44,"l":15.4,"n":119,"o":15.43,"t":"2026-10-20T18:30:00Z","v":9676,"vw":15.419295},{"c":15.37,"h":15.41,"l":15.36,"n":283,"o":15.4,"t":"2026-10-20T18:35:00Z","v":32683,"vw":15.393987},{"c":15.35,"h":15.38,"l":15.315,"n":517,"o":15.37,"t":"2026-10-20T18:40:00Z","v":69817,"vw":15.352931},{"c":15.32,"h":15.38,"l":15.32,"n":188,"o":15.35,"t":"2026-10-20T18:45:00Z","v":23723,"vw":15.354693},{"c":15.42,"h":15.42,"l":15.35,"n":188,"o":15.3799,"t":"2026-10-20T18:50:00Z","v":13830,"vw":15.390352},{"c":15.38,"h":15.42,"l":15.37,"n":98,"o":15.42,"t":"2026-10-20T18:55:00Z","v":5728,"vw":15.405246},{"c":15.36,"h":15.39,"l":15.36,"n":80,"o":15.37,"t":"2026-10-20T19:00:00Z","v":5441,"vw":15.365994},{"c":15.345,"h":15.38,"l":15.34,"n":181,"o":15.36,"t":"2026-10-20T19:05:00Z","v":14975,"vw":15.352906},{"c":15.34,"h":15.34,"l":15.24,"n":291,"o":15.33,"t":"2026-10-20T19:10:00Z","v":45586,"vw":15.266327},{"c":15.345,"h":15.365,"l":15.3383,"n":109,"o":15.3383,"t":"2026-10-20T19:15:00Z","v":7668,"vw":15.349307},{"c":15.38,"h":15.38,"l":15.31,"n":196,"o":15.33,"t":"2026-10-20T19:20:00Z","v":25355,"vw":15.3489},{"c":15.38,"h":15.39,"l":15.365,"n":152,"o":15.365,"t":"2026-10-20T19:25:00Z","v":11701,"vw":15.377042},{"c":15.39,"h":15.4,"l":15.37,"n":255,"o":15.3821,"t":"2026-10-20T19:30:00Z","v":20765,"vw":15.381667},{"c":15.36,"h":15.38,"l":15.3,"n":331,"o":15.38,"t":"2026-10-20T19:35:00Z","v":23807,"vw":15.335489},{"c":15.34,"h":15.37,"l":15.32,"n":316,"o":15.34,"t":"2026-10-20T19:40:00Z","v":23011,"vw":15.342963},{"c":15.3,"h":15.36,"l":15.295,"n":773,"o":15.341,"t":"2026-10-20T19:45:00Z","v":60497,"vw":15.309346},{"c":15.225,"h":15.29,"l":15.21,"n":435,"o":15.29,"t":"2026-10-20T19:50:00Z","v":27771,"vw":15.251682},{"c":15.18,"h":15.28,"l":15.17,"n":1997,"o":15.24,"t":"2026-10-20T19:55:00Z","v":197507,"vw":15.204702},{"c":15.24,"h":15.24,"l":15.19,"n":21,"o":15.19,"t":"2026-10-20T20:00:00Z","v":204357,"vw":15.190113},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T20:30:00Z","v":200,"vw":15.19},{"c":16.01,"h":16.01,"l":15.43,"n":3,"o":15.43,"t":"2026-10-20T23:05:00Z","v":600,"vw":15.7416},{"c":15.27,"h":15.395,"l":15.155,"n":42,"o":15.17,"t":"2026-10-21T13:30:00Z","v":17487,"vw":15.294967},{"c":15.153,"h":15.225,"l":15.153,"n":6,"o":15.225,"t":"2026-10-21T13:35:00Z","v":334,"vw":15.201},{"c":15.19,"h":15.19,"l":15.19,"n":16,"o":15.19,"t":"2026-10-21T13:40:00Z","v":834,"vw":15.19},{"c":15.1,"h":15.1975,"l":15.1,"n":13,"o":15.1975,"t":"2026-10-21T13:45:00Z","v":343,"vw":15.14875},{"c":15.19,"h":15.2382,"l":15.1033,"n":129,"o":15.1033,"t":"2026-10-21T13:50:00Z","v":7344,"vw":15.198545},{"c":15.19,"h":15.255,"l":15.15,"n":294,"o":15.195,"t":"2026-10-21T13:55:00Z","v":21612,"vw":15.199952},{"c":15.135,"h":15.185,"l":15.12,"n":67,"o":15.185,"t":"2026-10-21T14:00:00Z","v":4441,"vw":15.153467},{"c":15.125,"h":15.21,"l":15.09,"n":238,"o":15.11,"t":"2026-10-21T14:05:00Z","v":31370,"vw":15.141855},{"c":15.125,"h":15.16,"l":15.11,"n":122,"o":15.12,"t":"2026-10-21T14:10:00Z","v":11786,"vw":15.132861},{"c":15.1,"h":15.1588,"l":15.05,"n":202,"o":15.125,"t":"2026-10-21T14:15:00Z","v":16114,"vw":15.103},{"c":15.1,"h":15.15,"l":15.08,"n":165,"o":15.11,"t":"2026-10-21T14:20:00Z","v":19457,"vw":15.127429},{"c":15.05,"h":15.15,"l":15.05,"n":142,"o":15.125,"t":"2026-10-21T14:25:00Z","v":7624,"vw":15.097273},{"c":15.065,"h":15.1,"l":15.045,"n":202,"o":15.05,"t":"2026-10-21T14:30:00Z","v":22283,"vw":15.077467},{"c":15.125,"h":15.1275,"l":15.05,"n":126,"o":15.08,"t":"2026-10-21T14:35:00Z","v":6818,"vw":15.085862},{"c":15.115,"h":15.13,"l":15.1,"n":76,"o":15.115,"t":"2026-10-21T14:40:00Z","v":3529,"vw":15.117044},{"c":15.05,"h":15.12,"l":15.05,"n":79,"o":15.11,"t":"2026-10-21T14:45:00Z","v":4181,"vw":15.090333},{"c":15.04,"h":15.055,"l":15.01,"n":150,"o":15.04,"t":"2026-10-21T14:50:00Z","v":7541,"vw":15.030236},{"c":15.025,"h":15.03,"l":15.01,"n":89,"o":15.03,"t":"2026-10-21T14:55:00Z","v":2906,"vw":15.016189},{"c":14.955,"h":15.01,"l":14.92,"n":198,"o":15.01,"t":"2026-10-21T15:00:00Z","v":11020,"vw":14.969716},{"c":15.02,"h":15.065,"l":14.95,"n":206,"o":14.9538,"t":"2026-10-21T15:05:00Z","v":19522,"vw":14.9749},{"c":15.03,"h":15.0562,"l":15.015,"n":136,"o":15.05,"t":"2026-10-21T15:10:00Z","v":4898,"vw":15.036016},{"c":15.0797,"h":15.0918,"l":15.03,"n":181,"o":15.03,"t":"2026-10-21T15:15:00Z","v":19121,"vw":15.053575},{"c":15.08,"h":15.13,"l":15.08,"n":163,"o":15.08,"t":"2026-10-21T15:20:00Z","v":25226,"vw":15.110416},{"c":15.0821,"h":15.11,"l":15.07,"n":160,"o":15.11,"t":"2026-10-21T15:25:00Z","v":19528,"vw":15.087253},{"c":15.095,"h":15.11,"l":15.08,"n":88,"o":15.09,"t":"2026-10-21T15:30:00Z","v":3025,"vw":15.092515},{"c":15.0728,"h":15.11,"l":15.07,"n":62,"o":15.1,"t":"2026-10-21T15:35:00Z","v":3870,"vw":15.095849},{"c":15.04,"h":15.07,"l":15.0121,"n":129,"o":15.07,"t":"2026-10-21T15:40:00Z","v":5400,"vw":15.04686},{"c":15.01,"h":15.0455,"l":15.01,"n":143,"o":15.035,"t":"2026-10-21T15:45:00Z","v":17280,"vw":15.025677},{"c":15.03,"h":15.04,"l":15.01,"n":143,"o":15.01,"t":"2026-10-21T15:50:00Z","v":8003,"vw":15.028778},{"c":15.03,"h":15.05,"l":15.03,"n":71,"o":15.05,"t":"2026-10-21T15:55:00Z","v":2132,"vw":15.0475},{"c":15.06,"h":15.06,"l":15.02,"n":155,"o":15.02,"t":"2026-10-21T16:00:00Z","v":7201,"vw":15.043487},{"c":15.04,"h":15.0698,"l":15.04,"n":89,"o":15.0698,"t":"2026-10-21T16:05:00Z","v":3580,"vw":15.052512},{"c":15.03,"h":15.0495,"l":15.03,"n":89,"o":15.0495,"t":"2026-10-21T16:10:00Z","v":2366,"vw":15.044322},{"c":15.05,"h":15.06,"l":15.02,"n":111,"o":15.03,"t":"2026-10-21T16:15:00Z","v":4884,"vw":15.037749},{"c":15.04,"h":15.05,"l":15.04,"n":67,"o":15.05,"t":"2026-10-21T16:20:00Z","v":1630,"vw":15.042857},{"c":15.05,"h":15.05,"l":15.01,"n":129,"o":15.04,"t":"2026-10-21T16:25:00Z","v":5290,"vw":15.033504},{"c":15.11,"h":15.11,"l":15.045,"n":195,"o":15.045,"t":"2026-10-21T16:30:00Z","v":22918,"vw":15.058454},{"c":15.19,"h":15.19,"l":15.05,"n":268,"o":15.0881,"t":"2026-10-21T16:35:00Z","v":14525,"vw":15.104804},{"c":15.13,"h":15.15,"l":15.1,"n":106,"o":15.15,"t":"2026-10-21T16:40:00Z","v":3684,"vw":15.120375},{"c":15.1,"h":15.12,"l":15.095,"n":118,"o":15.12,"t":"2026-10-21T16:45:00Z","v":5275,"vw":15.107855},{"c":15.07,"h":15.1,"l":15.07,"n":119,"o":15.1,"t":"2026-10-21T16:50:00Z","v":5679,"vw":15.083069},{"c":15.075,"h":15.08,"l":15.07,"n":95,"o":15.08,"t":"2026-10-21T16:55:00Z","v":2839,"vw":15.0775},{"c":15.08,"h":15.12,"l":15.05,"n":195,"o":15.075,"t":"2026-10-21T17:00:00Z","v":8177,"vw":15.0842},{"c":15.095,"h":15.1,"l":15.07,"n":89,"o":15.08,"t":"2026-10-21T17:05:00Z","v":5066,"vw":15.087441},{"c":15.05,"h":15.09,"l":15.05,"n":151,"o":15.08,"t":"2026-10-21T17:10:00Z","v":6973,"vw":15.06623},{"c":15.055,"h":15.055,"l":15.05,"n":88,"o":15.05,"t":"2026-10-21T17:15:00Z","v":3413,"vw":15.054201},{"c":15.05,"h":15.05,"l":15.0378,"n":143,"o":15.05,"t":"2026-10-21T17:20:00Z","v":6328,"vw":15.041744},{"c":15.09,"h":15.09,"l":15.06,"n":119,"o":15.06,"t":"2026-10-21T17:25:00Z","v":4246,"vw":15.071504},{"c":15.07,"h":15.1,"l":15.07,"n":160,"o":15.09,"t":"2026-10-21T17:30:00Z","v":6727,"vw":15.086459},{"c":15.125,"h":15.14,"l":15.055,"n":197,"o":15.07,"t":"2026-10-21T17:35:00Z","v":15533,"vw":15.099131},{"c":15.106,"h":15.106,"l":15.07,"n":38,"o":15.07,"t":"2026-10-21T17:40:00Z","v":2141,"vw":15.099775},{"c":15.08,"h":15.11,"l":15.08,"n":187,"o":15.11,"t":"2026-10-21T17:45:00Z","v":8298,"vw":15.093686},{"c":15.09,"h":15.09,"l":15.07,"n":76,"o":15.09,"t":"2026-10-21T17:50:00Z","v":2606,"vw":15.078963},{"c":15.1,"h":15.11,"l":15.07,"n":164,"o":15.08,"t":"2026-10-21T17:55:00Z","v":7073,"vw":15.096252},{"c":15.08,"h":15.1,"l":15.08,"n":99,"o":15.1,"t":"2026-10-21T18:00:00Z","v":3455,"vw":15.083077},{"c":15.035,"h":15.1,"l":15.02,"n":437,"o":15.08,"t":"2026-10-21T18:05:00Z","v":67234,"vw":15.047127},{"c":15.02,"h":15.03,"l":15.02,"n":103,"o":15.03,"t":"2026-10-21T18:10:00Z","v":2827,"vw":15.027344},{"c":15.025,"h":15.03,"l":15.02,"n":147,"o":15.02,"t":"2026-10-21T18:15:00Z","v":6251,"vw":15.023709},{"c":15.0214,"h":15.03,"l":15.02,"n":101,"o":15.025,"t":"2026-10-21T18:20:00Z","v":3679,"vw":15.026822},{"c":15.01,"h":15.03,"l":15.01,"n":143,"o":15.02,"t":"2026-10-21T18:25:00Z","v":8907,"vw":15.017726},{"c":15.01,"h":15.025,"l":15,"n":384,"o":15.01,"t":"2026-10-21T18:30:00Z","v":35951,"vw":15.006454},{"c":15.005,"h":15.01,"l":14.99,"n":376,"o":15.01,"t":"2026-10-21T18:35:00Z","v":42036,"vw":15.002533},{"c":14.94,"h":15.0075,"l":14.94,"n":200,"o":15.0075,"t":"2026-10-21T18:40:00Z","v":9517,"vw":14.983522},{"c":14.92,"h":14.96,"l":14.9,"n":216,"o":14.955,"t":"2026-10-21T18:45:00Z","v":11240,"vw":14.931202},{"c":14.945,"h":14.945,"l":14.84,"n":391,"o":14.89,"t":"2026-10-21T18:50:00Z","v":31554,"vw":14.875232},{"c":14.855,"h":14.945,"l":14.855,"n":186,"o":14.945,"t":"2026-10-21T18:55:00Z","v":13980,"vw":14.899519},{"c":14.82,"h":14.845,"l":14.8,"n":203,"o":14.84,"t":"2026-10-21T19:00:00Z","v":7602,"vw":14.807973},{"c":14.79,"h":14.87,"l":14.78,"n":290,"o":14.81,"t":"2026-10-21T19:05:00Z","v":24449,"vw":14.835039},{"c":14.81,"h":14.82,"l":14.75,"n":140,"o":14.79,"t":"2026-10-21T19:10:00Z","v":4828,"vw":14.777496},{"c":14.875,"h":14.89,"l":14.83,"n":179,"o":14.83,"t":"2026-10-21T19:15:00Z","v":8247,"vw":14.872536},{"c":14.89,"h":14.9,"l":14.86,"n":188,"o":14.89,"t":"2026-10-21T19:20:00Z","v":7511,"vw":14.87928},{"c":14.88,"h":14.9,"l":14.84,"n":220,"o":14.9,"t":"2026-10-21T19:25:00Z","v":12691,"vw":14.875011},{"c":14.87,"h":14.9,"l":14.87,"n":233,"o":14.885,"t":"2026-10-21T19:30:00Z","v":11994,"vw":14.883708},{"c":14.86,"h":14.89,"l":14.86,"n":215,"o":14.87,"t":"2026-10-21T19:35:00Z","v":9424,"vw":14.872658},{"c":14.865,"h":14.88,"l":14.85,"n":276,"o":14.85,"t":"2026-10-21T19:40:00Z","v":12342,"vw":14.859808},{"c":14.84,"h":14.89,"l":14.82,"n":394,"o":14.88,"t":"2026-10-21T19:45:00Z","v":24776,"vw":14.857527},{"c":14.88,"h":14.9,"l":14.8475,"n":804,"o":14.85,"t":"2026-10-21T19:50:00Z","v":43759,"vw":14.88156},{"c":14.87,"h":14.89,"l":14.835,"n":1562,"o":14.89,"t":"2026-10-21T19:55:00Z","v":126401,"vw":14.859946},{"c":14.85,"h":14.85,"l":14.85,"n":20,"o":14.85,"t":"2026-10-21T20:00:00Z","v":237744,"vw":14.85},{"c":14.71,"h":14.71,"l":14.71,"n":8,"o":14.71,"t":"2026-10-22T13:05:00Z","v":163,"vw":14.71},{"c":14.815,"h":14.9,"l":14.735,"n":71,"o":14.8,"t":"2026-10-22T13:30:00Z","v":10086,"vw":14.81125},{"c":14.94,"h":14.94,"l":14.71,"n":78,"o":14.82,"t":"2026-10-22T13:35:00Z","v":9969,"vw":14.835438},{"c":14.825,"h":14.93,"l":14.81,"n":103,"o":14.93,"t":"2026-10-22T13:40:00Z","v":5932,"vw":14.849965},{"c":14.96,"h":14.97,"l":14.85,"n":50,"o":14.91,"t":"2026-10-22T13:45:00Z","v":9518,"vw":14.963953},{"c":14.9,"h":14.9,"l":14.9,"n":8,"o":14.9,"t":"2026-10-22T13:50:00Z","v":583,"vw":14.9},{"c":14.95,"h":14.99,"l":14.907,"n":37,"o":14.95,"t":"2026-10-22T13:55:00Z","v":6373,"vw":14.951434},{"c":14.91,"h":15,"l":14.9,"n":376,"o":14.92,"t":"2026-10-22T14:00:00Z","v":30958,"vw":14.925764},{"c":14.975,"h":15,"l":14.91,"n":203,"o":14.91,"t":"2026-10-22T14:05:00Z","v":13446,"vw":14.954599},{"c":15,"h":15.02,"l":14.95,"n":318,"o":14.975,"t":"2026-10-22T14:10:00Z","v":30735,"vw":14.9928},{"c":15.02,"h":15.065,"l":15.015,"n":162,"o":15.015,"t":"2026-10-22T14:15:00Z","v":16938,"vw":15.040253},{"c":15.01,"h":15.09,"l":15.01,"n":234,"o":15.025,"t":"2026-10-22T14:20:00Z","v":22354,"vw":15.048593},{"c":14.9,"h":14.99,"l":14.9,"n":102,"o":14.99,"t":"2026-10-22T14:25:00Z","v":5407,"vw":14.933493},{"c":14.93,"h":15,"l":14.9,"n":135,"o":14.9,"t":"2026-10-22T14:30:00Z","v":10255,"vw":14.956475},{"c":14.935,"h":14.935,"l":14.86,"n":111,"o":14.92,"t":"2026-10-22T14:35:00Z","v":6946,"vw":14.897233},{"c":14.96,"h":14.99,"l":14.945,"n":137,"o":14.96,"t":"2026-10-22T14:40:00Z","v":6621,"vw":14.961687},{"c":14.9,"h":14.99,"l":14.9,"n":145,"o":14.96,"t":"2026-10-22T14:45:00Z","v":7346,"vw":14.963596},{"c":14.89,"h":14.95,"l":14.89,"n":196,"o":14.91,"t":"2026-10-22T14:50:00Z","v":13186,"vw":14.920666},{"c":14.9,"h":14.9,"l":14.85,"n":150,"o":14.9,"t":"2026-10-22T14:55:00Z","v":19048,"vw":14.894823},{"c":14.88,"h":14.94,"l":14.88,"n":165,"o":14.9,"t":"2026-10-22T15:00:00Z","v":14819,"vw":14.905555},{"c":14.87,"h":14.92,"l":14.8627,"n":94,"o":14.89,"t":"2026-10-22T15:05:00Z","v":6994,"vw":14.884903},{"c":14.905,"h":14.915,"l":14.8775,"n":101,"o":14.88,"t":"2026-10-22T15:10:00Z","v":4652,"vw":14.898236},{"c":14.96,"h":14.97,"l":14.895,"n":355,"o":14.91,"t":"2026-10-22T15:15:00Z","v":29473,"vw":14.928342},{"c":15.0135,"h":15.0135,"l":14.96,"n":229,"o":14.97,"t":"2026-10-22T15:20:00Z","v":22164,"vw":14.996345},{"c":14.99,"h":15.02,"l":14.98,"n":169,"o":15.02,"t":"2026-10-22T15:25:00Z","v":18586,"vw":15.004148},{"c":15.03,"h":15.05,"l":14.99,"n":190,"o":14.99,"t":"2026-10-22T15:30:00Z","v":9928,"vw":15.020221},{"c":15.0028,"h":15.0499,"l":15.0028,"n":70,"o":15.049,"t":"2026-10-22T15:35:00Z","v":6769,"vw":15.040622},{"c":14.89,"h":15.02,"l":14.89,"n":224,"o":15.01,"t":"2026-10-22T15:40:00Z","v":24849,"vw":14.95806},{"c":14.885,"h":14.9,"l":14.87,"n":164,"o":14.9,"t":"2026-10-22T15:45:00Z","v":10860,"vw":14.889575},{"c":14.93,"h":14.94,"l":14.89,"n":231,"o":14.9,"t":"2026-10-22T15:50:00Z","v":17399,"vw":14.91291},{"c":14.91,"h":14.935,"l":14.91,"n":89,"o":14.935,"t":"2026-10-22T15:55:00Z","v":8187,"vw":14.92086},{"c":14.88,"h":14.938,"l":14.88,"n":156,"o":14.92,"t":"2026-10-22T16:00:00Z","v":11525,"vw":14.904863},{"c":14.905,"h":14.92,"l":14.86,"n":93,"o":14.86,"t":"2026-10-22T16:05:00Z","v":5154,"vw":14.894809},{"c":14.945,"h":14.95,"l":14.9,"n":247,"o":14.9295,"t":"2026-10-22T16:10:00Z","v":14566,"vw":14.924676},{"c":14.95,"h":14.95,"l":14.94,"n":111,"o":14.945,"t":"2026-10-22T16:15:00Z","v":8450,"vw":14.948838},{"c":14.94,"h":14.96,"l":14.91,"n":226,"o":14.9488,"t":"2026-10-22T16:20:00Z","v":12004,"vw":14.93889},{"c":14.9331,"h":14.96,"l":14.93,"n":124,"o":14.94,"t":"2026-10-22T16:25:00Z","v":8065,"vw":14.944499},{"c":14.93,"h":14.9799,"l":14.93,"n":169,"o":14.9599,"t":"2026-10-22T16:30:00Z","v":9332,"vw":14.950344},{"c":14.895,"h":14.92,"l":14.895,"n":85,"o":14.92,"t":"2026-10-22T16:35:00Z","v":4293,"vw":14.902585},{"c":14.93,"h":14.949,"l":14.86,"n":542,"o":14.8813,"t":"2026-10-22T16:40:00Z","v":45741,"vw":14.914593},{"c":14.985,"h":14.99,"l":14.93,"n":328,"o":14.93,"t":"2026-10-22T16:45:00Z","v":35090,"vw":14.955227},{"c":14.985,"h":15,"l":14.98,"n":199,"o":14.98,"t":"2026-10-22T16:50:00Z","v":12134,"vw":14.984664},{"c":15.03,"h":15.04,"l":14.98,"n":377,"o":14.98,"t":"2026-10-22T16:55:00Z","v":35286,"vw":15.001227},{"c":14.99,"h":15.03,"l":14.99,"n":88,"o":15.03,"t":"2026-10-22T17:00:00Z","v":5280,"vw":15.002272},{"c":15.01,"h":15.0189,"l":14.98,"n":131,"o":15.005,"t":"2026-10-22T17:05:00Z","v":16066,"vw":14.990533},{"c":15.09,"h":15.1,"l":15,"n":369,"o":15.02,"t":"2026-10-22T17:10:00Z","v":40756,"vw":15.051383},{"c":15.052,"h":15.09,"l":15.05,"n":124,"o":15.085,"t":"2026-10-22T17:15:00Z","v":24502,"vw":15.065854},{"c":15.055,"h":15.09,"l":15.055,"n":206,"o":15.06,"t":"2026-10-22T17:20:00Z","v":12413,"vw":15.070511},{"c":15.085,"h":15.09,"l":15.06,"n":109,"o":15.06,"t":"2026-10-22T17:25:00Z","v":4917,"vw":15.071647},{"c":15.095,"h":15.1,"l":15.08,"n":120,"o":15.09,"t":"2026-10-22T17:30:00Z","v":8928,"vw":15.087808},{"c":15.1208,"h":15.1208,"l":15.08,"n":89,"o":15.095,"t":"2026-10-22T17:35:00Z","v":12278,"vw":15.102938},{"c":15.12,"h":15.12,"l":15.09,"n":131,"o":15.09,"t":"2026-10-22T17:40:00Z","v":9578,"vw":15.102017},{"c":15.13,"h":15.18,"l":15.1,"n":367,"o":15.14,"t":"2026-10-22T17:45:00Z","v":23285,"vw":15.146789},{"c":15.16,"h":15.16,"l":15.11,"n":152,"o":15.11,"t":"2026-10-22T17:50:00Z","v":23449,"vw":15.119208},{"c":15.12,"h":15.1597,"l":15.12,"n":108,"o":15.15,"t":"2026-10-22T17:55:00Z","v":16305,"vw":15.138267},{"c":15.09,"h":15.1599,"l":15.09,"n":172,"o":15.14,"t":"2026-10-22T18:00:00Z","v":32856,"vw":15.125795},{"c":15.11,"h":15.12,"l":15.08,"n":135,"o":15.08,"t":"2026-10-22T18:05:00Z","v":9759,"vw":15.10326},{"c":15.18,"h":15.21,"l":15.11,"n":305,"o":15.11,"t":"2026-10-22T18:10:00Z","v":29345,"vw":15.184389},{"c":15.25,"h":15.25,"l":15.19,"n":171,"o":15.19,"t":"2026-10-22T18:15:00Z","v":10430,"vw":15.228852},{"c":15.25,"h":15.29,"l":15.21,"n":306,"o":15.25,"t":"2026-10-22T18:20:00Z","v":40068,"vw":15.261102},{"c":15.305,"h":15.35,"l":15.2,"n":328,"o":15.23,"t":"2026-10-22T18:25:00Z","v":40455,"vw":15.269716},{"c":15.335,"h":15.345,"l":15.29,"n":156,"o":15.305,"t":"2026-10-22T18:30:00Z","v":21812,"vw":15.324698},{"c":15.3,"h":15.325,"l":15.27,"n":133,"o":15.31,"t":"2026-10-22T18:35:00Z","v":8058,"vw":15.293494},{"c":15.36,"h":15.36,"l":15.29,"n":119,"o":15.29,"t":"2026-10-22T18:40:00Z","v":8214,"vw":15.336073},{"c":15.375,"h":15.405,"l":15.36,"n":323,"o":15.36,"t":"2026-10-22T18:45:00Z","v":24748,"vw":15.385131},{"c":15.3301,"h":15.385,"l":15.3301,"n":102,"o":15.375,"t":"2026-10-22T18:50:00Z","v":5933,"vw":15.367964},{"c":15.345,"h":15.37,"l":15.34,"n":141,"o":15.345,"t":"2026-10-22T18:55:00Z","v":16087,"vw":15.347228},{"c":15.385,"h":15.41,"l":15.345,"n":352,"o":15.345,"t":"2026-10-22T19:00:00Z","v":36969,"vw":15.391315},{"c":15.4,"h":15.405,"l":15.3761,"n":175,"o":15.395,"t":"2026-10-22T19:05:00Z","v":10174,"vw":15.397091},{"c":15.42,"h":15.42,"l":15.38,"n":150,"o":15.4,"t":"2026-10-22T19:10:00Z","v":7422,"vw":15.396841},{"c":15.335,"h":15.41,"l":15.3201,"n":217,"o":15.41,"t":"2026-10-22T19:15:00Z","v":14031,"vw":15.376772},{"c":15.32,"h":15.35,"l":15.32,"n":273,"o":15.335,"t":"2026-10-22T19:20:00Z","v":16021,"vw":15.336164},{"c":15.3,"h":15.33,"l":15.29,"n":461,"o":15.32,"t":"2026-10-22T19:25:00Z","v":40575,"vw":15.304366},{"c":15.245,"h":15.3,"l":15.2,"n":378,"o":15.3,"t":"2026-10-22T19:30:00Z","v":49892,"vw":15.242838},{"c":15.24,"h":15.25,"l":15.2,"n":341,"o":15.245,"t":"2026-10-22T19:35:00Z","v":20204,"vw":15.226005},{"c":15.195,"h":15.28,"l":15.18,"n":392,"o":15.245,"t":"2026-10-22T19:40:00Z","v":46776,"vw":15.234977},{"c":15.28,"h":15.29,"l":15.195,"n":569,"o":15.195,"t":"2026-10-22T19:45:00Z","v":55020,"vw":15.23778},{"c":15.43,"h":15.44,"l":15.275,"n":485,"o":15.3,"t":"2026-10-22T19:50:00Z","v":47795,"vw":15.342063},{"c":15.33,"h":15.46,"l":15.31,"n":1607,"o":15.45,"t":"2026-10-22T19:55:00Z","v":171173,"vw":15.358509},{"c":15.33,"h":15.33,"l":15.33,"n":35,"o":15.33,"t":"2026-10-22T20:00:00Z","v":230121,"vw":15.33}],"history":[{"c":38.79,"h":41.52,"l":38.65,"n":5924,"o":41.27,"t":"2024-10-21T04:00:00Z","v":360157,"vw":39.54333},{"c":37.39,"h":38.9631,"l":37.14,"n":9846,"o":38.72,"t":"2024-10-22T04:00:00Z","v":587200,"vw":37.663155},{"c":37.02,"h":37.39,"l":36.6017,"n":7525,"o":37.02,"t":"2024-10-23T04:00:00Z","v":340450,"vw":36.982665},{"c":37.28,"h":37.7,"l":36.91,"n":6199,"o":37.4,"t":"2024-10-24T04:00:00Z","v":223610,"vw":37.28422},{"c":37.17,"h":38.11,"l":36.54,"n":5714,"o":37.81,"t":"2024-10-25T04:00:00Z","v":244755,"vw":37.114193},{"c":37.5,"h":38.3578,"l":37.17,"n":8293,"o":37.81,"t":"2024-10-28T04:00:00Z","v":348997,"vw":37.525021},{"c":37.31,"h":37.76,"l":36.65,"n":7449,"o":36.91,"t":"2024-10-29T04:00:00Z","v":329907,"vw":37.288164},{"c":37.05,"h":37.84,"l":36.42,"n":9088,"o":36.97,"t":"2024-10-30T04:00:00Z","v":484119,"vw":36.921464},{"c":35.99,"h":37.21,"l":35.96,"n":12026,"o":36.93,"t":"2024-10-31T04:00:00Z","v":724032,"vw":36.575601},{"c":34.02,"h":34.56,"l":31.19,"n":40725,"o":32.92,"t":"2024-11-01T04:00:00Z","v":3211660,"vw":32.950311},{"c":33.58,"h":34.28,"l":32.505,"n":24922,"o":34,"t":"2024-11-04T05:00:00Z","v":1444193,"vw":33.602213},{"c":34.23,"h":35.06,"l":33.13,"n":14696,"o":33.18,"t":"2024-11-05T05:00:00Z","v":808466,"vw":34.25502},{"c":35.98,"h":37.695,"l":35.23,"n":16761,"o":36.49,"t":"2024-11-06T05:00:00Z","v":858718,"vw":36.029958},{"c":35.45,"h":36.88,"l":35.43,"n":13296,"o":36.01,"t":"2024-11-07T05:00:00Z","v":565477,"vw":35.820821},{"c":34.03,"h":35.36,"l":33.8703,"n":15468,"o":35.16,"t":"2024-11-08T05:00:00Z","v":694599,"vw":34.137322},{"c":34.76,"h":35.15,"l":34.07,"n":11797,"o":34.07,"t":"2024-11-11T05:00:00Z","v":569058,"vw":34.764529},{"c":33.35,"h":34.71,"l":32.6,"n":16060,"o":34.42,"t":"2024-11-12T05:00:00Z","v":888460,"vw":33.309854},{"c":33.76,"h":34.26,"l":33.365,"n":15131,"o":33.67,"t":"2024-11-13T05:00:00Z","v":791448,"vw":33.825204},{"c":32.38,"h":34.12,"l":32.18,"n":10509,"o":33.65,"t":"2024-11-14T05:00:00Z","v":445998,"vw":32.87149},{"c":32.17,"h":32.66,"l":31.44,"n":11115,"o":32.62,"t":"2024-11-15T05:00:00Z","v":522927,"vw":32.056091},{"c":32.29,"h":32.635,"l":31.7,"n":11354,"o":32.22,"t":"2024-11-18T05:00:00Z","v":703359,"vw":32.03398},{"c":31.86,"h":32.08,"l":31.3317,"n":11556,"o":31.96,"t":"2024-11-19T05:00:00Z","v":658068,"vw":31.878114},{"c":31.85,"h":32.03,"l":30.915,"n":10469,"o":31.47,"t":"2024-11-20T05:00:00Z","v":480771,"vw":31.572073},{"c":32.22,"h":32.87,"l":31.7232,"n":9933,"o":32.15,"t":"2024-11-21T05:00:00Z","v":476676,"vw":32.355538},{"c":32.43,"h":33.5,"l":32.25,"n":12043,"o":32.56,"t":"2024-11-22T05:00:00Z","v":606910,"vw":32.620773},{"c":33.39,"h":34.8,"l":32.71,"n":17470,"o":32.71,"t":"2024-11-25T05:00:00Z","v":1041727,"vw":33.767991},{"c":31.73,"h":32.92,"l":31.2,"n":17718,"o":32.88,"t":"2024-11-26T05:00:00Z","v":1121351,"vw":31.764245},{"c":32.3,"h":33.69,"l":32,"n":16081,"o":32.43,"t":"2024-11-27T05:00:00Z","v":923885,"vw":32.53046},{"c":32.48,"h":32.9749,"l":32.23,"n":6430,"o":32.43,"t":"2024-11-29T05:00:00Z","v":492616,"vw":32.553456},{"c":32.94,"h":33.16,"l":32.22,"n":19991,"o":32.69,"t":"2024-12-02T05:00:00Z","v":1437482,"vw":32.731022},{"c":31.5,"h":33.3,"l":31.19,"n":13576,"o":32.84,"t":"2024-12-03T05:00:00Z","v":1057470,"vw":31.606107},{"c":31.62,"h":32.23,"l":31.25,"n":17175,"o":31.32,"t":"2024-12-04T05:00:00Z","v":1496590,"vw":31.691801},{"c":30.8,"h":31.69,"l":30.13,"n":14647,"o":31.41,"t":"2024-12-05T05:00:00Z","v":960988,"vw":30.714459},{"c":30.67,"h":31.9,"l":30.52,"n":12056,"o":31.35,"t":"2024-12-06T05:00:00Z","v":561128,"vw":30.928903},{"c":32.01,"h":33.07,"l":30.87,"n":22181,"o":31.19,"t":"2024-12-09T05:00:00Z","v":2168293,"vw":32.130378},{"c":31.71,"h":32.2,"l":30.85,"n":12258,"o":32.2,"t":"2024-12-10T05:00:00Z","v":871628,"vw":31.672136},{"c":32.79,"h":33.73,"l":32.44,"n":12397,"o":33.15,"t":"2024-12-11T05:00:00Z","v":733152,"vw":32.882474},{"c":32.15,"h":33.07,"l":32.015,"n":8839,"o":32.67,"t":"2024-12-12T05:00:00Z","v":583971,"vw":32.252029},{"c":31.3,"h":32.2801,"l":31.14,"n":11965,"o":32.07,"t":"2024-12-13T05:00:00Z","v":757191,"vw":31.533362},{"c":29.69,"h":31.1,"l":29.24,"n":15700,"o":31.1,"t":"2024-12-16T05:00:00Z","v":919252,"vw":29.862356},{"c":30.39,"h":30.44,"l":28.93,"n":13133,"o":29.73,"t":"2024-12-17T05:00:00Z","v":697395,"vw":29.888814},{"c":29.63,"h":31.18,"l":29.22,"n":14223,"o":30.5,"t":"2024-12-18T05:00:00Z","v":713407,"vw":30.024305},{"c":29.68,"h":30.91,"l":29.13,"n":16839,"o":29.98,"t":"2024-12-19T05:00:00Z","v":971729,"vw":29.734814},{"c":29.87,"h":30.26,"l":29.29,"n":19800,"o":29.29,"t":"2024-12-20T05:00:00Z","v":2809662,"vw":29.846013},{"c":29.05,"h":30.14,"l":28.79,"n":11097,"o":29.73,"t":"2024-12-23T05:00:00Z","v":616753,"vw":29.170576},{"c":29.17,"h":29.395,"l":28.75,"n":4555,"o":29,"t":"2024-12-24T05:00:00Z","v":240161,"vw":29.073452},{"c":29.72,"h":29.78,"l":28.3302,"n":8752,"o":28.79,"t":"2024-12-26T05:00:00Z","v":535349,"vw":29.34061},{"c":29.62,"h":30.1,"l":28.9836,"n":7834,"o":29.52,"t":"2024-12-27T05:00:00Z","v":400568,"vw":29.487308},{"c":29.87,"h":30.09,"l":28.5,"n":9715,"o":29.38,"t":"2024-12-30T05:00:00Z","v":631804,"vw":29.747053},{"c":30.27,"h":30.77,"l":30.16,"n":9930,"o":30.37,"t":"2024-12-31T05:00:00Z","v":475934,"vw":30.393718},{"c":29.29,"h":30.96,"l":29.16,"n":10048,"o":30.51,"t":"2025-01-02T05:00:00Z","v":521597,"vw":29.592522},{"c":30.17,"h":30.415,"l":28.61,"n":8165,"o":29.29,"t":"2025-01-03T05:00:00Z","v":549911,"vw":29.875013},{"c":30.15,"h":31.175,"l":30.04,"n":8075,"o":30.54,"t":"2025-01-06T05:00:00Z","v":360565,"vw":30.371464},{"c":29.61,"h":30.51,"l":29.35,"n":7884,"o":30.13,"t":"2025-01-07T05:00:00Z","v":344002,"vw":29.744319},{"c":28.86,"h":29.075,"l":28.28,"n":8206,"o":29.03,"t":"2025-01-08T05:00:00Z","v":521934,"vw":28.789703},{"c":27.82,"h":28.48,"l":27.51,"n":10579,"o":28.1,"t":"2025-01-10T05:00:00Z","v":518949,"vw":27.827985},{"c":27.28,"h":27.96,"l":27.25,"n":10082,"o":27.96,"t":"2025-01-13T05:00:00Z","v":459010,"vw":27.461691},{"c":27.61,"h":28.1,"l":26.76,"n":10068,"o":27.75,"t":"2025-01-14T05:00:00Z","v":643790,"vw":27.426297},{"c":28.2,"h":28.9898,"l":28.11,"n":8257,"o":28.44,"t":"2025-01-15T05:00:00Z","v":365007,"vw":28.280033},{"c":28.55,"h":28.73,"l":27.67,"n":8749,"o":28.2,"t":"2025-01-16T05:00:00Z","v":434952,"vw":28.387943},{"c":28.62,"h":29.16,"l":28.47,"n":8301,"o":28.82,"t":"2025-01-17T05:00:00Z","v":309202,"vw":28.698338},{"c":29.33,"h":29.67,"l":28.655,"n":10138,"o":29,"t":"2025-01-21T05:00:00Z","v":483353,"vw":29.298461},{"c":28.86,"h":29.42,"l":28.71,"n":7423,"o":29.01,"t":"2025-01-22T05:00:00Z","v":330598,"vw":28.962606},{"c":28.76,"h":29.18,"l":27.82,"n":8212,"o":28.66,"t":"2025-01-23T05:00:00Z","v":538993,"vw":28.564061},{"c":29.18,"h":29.44,"l":28.7,"n":6708,"o":28.76,"t":"2025-01-24T05:00:00Z","v":365998,"vw":29.110161},{"c":29.72,"h":30.11,"l":29.19,"n":10365,"o":29.34,"t":"2025-01-27T05:00:00Z","v":526825,"vw":29.690322},{"c":28.44,"h":29.4568,"l":28.37,"n":9048,"o":29.31,"t":"2025-01-28T05:00:00Z","v":356182,"vw":28.707596},{"c":27.92,"h":28.49,"l":27.83,"n":6654,"o":28.19,"t":"2025-01-29T05:00:00Z","v":319928,"vw":28.03946},{"c":28.26,"h":28.71,"l":27.85,"n":8677,"o":28.38,"t":"2025-01-30T05:00:00Z","v":355065,"vw":28.323564},{"c":27.32,"h":28.52,"l":27.15,"n":9416,"o":28.03,"t":"2025-01-31T05:00:00Z","v":476355,"vw":27.663959},{"c":25.91,"h":26.89,"l":25.59,"n":10610,"o":26.5,"t":"2025-02-03T05:00:00Z","v":455796,"vw":26.061572},{"c":26.85,"h":27.12,"l":25.75,"n":11039,"o":25.77,"t":"2025-02-04T05:00:00Z","v":546923,"vw":26.725135},{"c":26.63,"h":27.045,"l":26.43,"n":7215,"o":26.76,"t":"2025-02-05T05:00:00Z","v":334369,"vw":26.714115},{"c":26.28,"h":27.06,"l":26.21,"n":7793,"o":26.91,"t":"2025-02-06T05:00:00Z","v":300697,"vw":26.431339},{"c":25.8,"h":26.265,"l":25.55,"n":10635,"o":26.2,"t":"2025-02-07T05:00:00Z","v":765230,"vw":25.80341},{"c":25.99,"h":26.47,"l":25.67,"n":9145,"o":25.95,"t":"2025-02-10T05:00:00Z","v":495408,"vw":26.063855},{"c":26.07,"h":26.36,"l":25.42,"n":12345,"o":25.6,"t":"2025-02-11T05:00:00Z","v":597912,"vw":25.996679},{"c":25.4,"h":25.9066,"l":25.17,"n":12765,"o":25.77,"t":"2025-02-12T05:00:00Z","v":757702,"vw":25.4417},{"c":25.7,"h":25.995,"l":25.51,"n":8986,"o":25.55,"t":"2025-02-13T05:00:00Z","v":419299,"vw":25.731126},{"c":25.8,"h":26.395,"l":25.43,"n":9056,"o":26.02,"t":"2025-02-14T05:00:00Z","v":499585,"vw":25.72208},{"c":26.13,"h":26.52,"l":25.81,"n":9148,"o":25.85,"t":"2025-02-18T05:00:00Z","v":430442,"vw":26.078304},{"c":26.82,"h":26.99,"l":25.72,"n":9675,"o":25.82,"t":"2025-02-19T05:00:00Z","v":428191,"vw":26.630042},{"c":26.48,"h":27.32,"l":26,"n":10783,"o":26.85,"t":"2025-02-20T05:00:00Z","v":495392,"vw":26.370125},{"c":25.95,"h":26.95,"l":25.64,"n":9355,"o":26.86,"t":"2025-02-21T05:00:00Z","v":472800,"vw":26.053123},{"c":25.98,"h":26.59,"l":25.58,"n":13111,"o":26.09,"t":"2025-02-24T05:00:00Z","v":645531,"vw":26.203785},{"c":26.44,"h":27.01,"l":26.0601,"n":12057,"o":26.26,"t":"2025-02-25T05:00:00Z","v":612127,"vw":26.380443},{"c":26.16,"h":26.93,"l":25.66,"n":11722,"o":26.61,"t":"2025-02-26T05:00:00Z","v":533326,"vw":26.128418},{"c":25.48,"h":26.71,"l":25.45,"n":14640,"o":25.9,"t":"2025-02-27T05:00:00Z","v":783826,"vw":26.024986},{"c":27.73,"h":28.78,"l":26.675,"n":23344,"o":28.03,"t":"2025-02-28T05:00:00Z","v":1433030,"vw":27.898351},{"c":27.25,"h":28.63,"l":27.23,"n":15487,"o":27.6,"t":"2025-03-03T05:00:00Z","v":818131,"vw":27.693249},{"c":26.14,"h":26.63,"l":25.71,"n":14212,"o":26.63,"t":"2025-03-04T05:00:00Z","v":642248,"vw":26.141787},{"c":26.67,"h":26.98,"l":25.8856,"n":10795,"o":26.35,"t":"2025-03-05T05:00:00Z","v":525303,"vw":26.506991},{"c":26.78,"h":26.93,"l":26.11,"n":12018,"o":26.31,"t":"2025-03-06T05:00:00Z","v":395007,"vw":26.585034},{"c":26.16,"h":27.12,"l":26.09,"n":13606,"o":26.65,"t":"2025-03-07T05:00:00Z","v":801401,"vw":26.330452},{"c":26.55,"h":27.04,"l":25.93,"n":12925,"o":25.93,"t":"2025-03-10T04:00:00Z","v":621502,"vw":26.606842},{"c":24.77,"h":26.7,"l":24.69,"n":15658,"o":26.58,"t":"2025-03-11T04:00:00Z","v":757042,"vw":25.117144},{"c":25.19,"h":25.55,"l":24.215,"n":14719,"o":24.81,"t":"2025-03-12T04:00:00Z","v":938009,"vw":24.987885},{"c":24.31,"h":25.3,"l":24.19,"n":10467,"o":25.05,"t":"2025-03-13T04:00:00Z","v":495596,"vw":24.473285},{"c":24.8,"h":25.04,"l":23.91,"n":11588,"o":24.48,"t":"2025-03-14T04:00:00Z","v":764691,"vw":24.617705},{"c":24.72,"h":25.1744,"l":24.065,"n":13633,"o":24.64,"t":"2025-03-17T04:00:00Z","v":781164,"vw":24.571452},{"c":24.98,"h":25.26,"l":24.04,"n":12678,"o":24.35,"t":"2025-03-18T04:00:00Z","v":575881,"vw":24.910753},{"c":25.41,"h":25.43,"l":24.52,"n":10709,"o":24.83,"t":"2025-03-19T04:00:00Z","v":565729,"vw":25.165808},{"c":24.9,"h":25.38,"l":24.77,"n":10263,"o":25,"t":"2025-03-20T04:00:00Z","v":424379,"vw":25.006637},{"c":25.02,"h":25.32,"l":24.33,"n":8902,"o":24.59,"t":"2025-03-21T04:00:00Z","v":1048560,"vw":24.961864},{"c":25.78,"h":26.01,"l":25.3,"n":9338,"o":25.46,"t":"2025-03-24T04:00:00Z","v":456130,"vw":25.744082},{"c":25.47,"h":26.11,"l":25.13,"n":11585,"o":25.76,"t":"2025-03-25T04:00:00Z","v":528136,"vw":25.517659},{"c":26.16,"h":26.24,"l":25.63,"n":10434,"o":25.67,"t":"2025-03-26T04:00:00Z","v":441012,"vw":26.00913},{"c":25.74,"h":25.99,"l":25.23,"n":9792,"o":25.95,"t":"2025-03-27T04:00:00Z","v":382243,"vw":25.709126},{"c":24.26,"h":25.65,"l":23.795,"n":9127,"o":25.65,"t":"2025-03-28T04:00:00Z","v":565964,"vw":24.260893},{"c":23.34,"h":23.82,"l":23.19,"n":11832,"o":23.82,"t":"2025-03-31T04:00:00Z","v":676854,"vw":23.459525},{"c":23.45,"h":23.9475,"l":22.76,"n":11199,"o":23.48,"t":"2025-04-01T04:00:00Z","v":575831,"vw":23.360373},{"c":24.87,"h":24.91,"l":23.01,"n":12458,"o":23.36,"t":"2025-04-02T04:00:00Z","v":564673,"vw":24.512971},{"c":20.91,"h":23.85,"l":20.66,"n":18012,"o":23.62,"t":"2025-04-03T04:00:00Z","v":1070548,"vw":21.414532},{"c":20.95,"h":21.05,"l":18.69,"n":17074,"o":19.96,"t":"2025-04-04T04:00:00Z","v":1015462,"vw":20.158977},{"c":20.06,"h":21.44,"l":19.21,"n":16715,"o":20.05,"t":"2025-04-07T04:00:00Z","v":971812,"vw":19.96728},{"c":18.37,"h":20.4,"l":18.01,"n":15418,"o":20.24,"t":"2025-04-08T04:00:00Z","v":772197,"vw":18.807909},{"c":21.97,"h":22.21,"l":17.95,"n":22487,"o":18.18,"t":"2025-04-09T04:00:00Z","v":1146741,"vw":20.890705},{"c":19.88,"h":20.9,"l":19.21,"n":15593,"o":20.59,"t":"2025-04-10T04:00:00Z","v":699686,"vw":19.818139},{"c":19.81,"h":19.8799,"l":18.865,"n":13152,"o":19.74,"t":"2025-04-11T04:00:00Z","v":782699,"vw":19.482438},{"c":19.62,"h":20.93,"l":18.5,"n":12206,"o":20.22,"t":"2025-04-14T04:00:00Z","v":745668,"vw":19.292197},{"c":19.53,"h":19.8587,"l":19.04,"n":12115,"o":19.32,"t":"2025-04-15T04:00:00Z","v":796198,"vw":19.421687},{"c":19.25,"h":19.77,"l":18.73,"n":10280,"o":19.5,"t":"2025-04-16T04:00:00Z","v":604722,"vw":19.295904},{"c":19.66,"h":19.82,"l":18.865,"n":12475,"o":19.08,"t":"2025-04-17T04:00:00Z","v":668712,"vw":19.472152},{"c":19.59,"h":19.67,"l":18.65,"n":9760,"o":19.4,"t":"2025-04-21T04:00:00Z","v":621299,"vw":19.34065},{"c":20.33,"h":20.42,"l":19.49,"n":9242,"o":19.83,"t":"2025-04-22T04:00:00Z","v":603052,"vw":20.156073},{"c":20.35,"h":21.98,"l":20.2,"n":9520,"o":21.37,"t":"2025-04-23T04:00:00Z","v":527152,"vw":20.566165},{"c":21.16,"h":21.32,"l":20.6,"n":7366,"o":20.6,"t":"2025-04-24T04:00:00Z","v":336736,"vw":21.077047},{"c":21.1,"h":21.15,"l":20.72,"n":7125,"o":20.95,"t":"2025-04-25T04:00:00Z","v":303851,"vw":21.023493},{"c":20.6,"h":21.5216,"l":20.4905,"n":7851,"o":21.1,"t":"2025-04-28T04:00:00Z","v":342466,"vw":20.690343},{"c":20.59,"h":20.79,"l":19.96,"n":8689,"o":20.33,"t":"2025-04-29T04:00:00Z","v":426804,"vw":20.592571},{"c":20.31,"h":20.39,"l":19.47,"n":7169,"o":20.12,"t":"2025-04-30T04:00:00Z","v":408424,"vw":20.114242},{"c":20.66,"h":20.98,"l":20.18,"n":7501,"o":20.48,"t":"2025-05-01T04:00:00Z","v":317727,"vw":20.679518},{"c":21.16,"h":21.5,"l":20.7,"n":9678,"o":21.08,"t":"2025-05-02T04:00:00Z","v":485575,"vw":21.158922},{"c":21.03,"h":21.7081,"l":20.58,"n":10245,"o":20.89,"t":"2025-05-05T04:00:00Z","v":464491,"vw":21.239124},{"c":20.14,"h":21.17,"l":20.08,"n":14884,"o":21.17,"t":"2025-05-06T04:00:00Z","v":648135,"vw":20.32845},{"c":20.32,"h":20.75,"l":19.91,"n":13714,"o":20.23,"t":"2025-05-07T04:00:00Z","v":713303,"vw":20.337538},{"c":21.35,"h":21.55,"l":20.38,"n":13187,"o":20.55,"t":"2025-05-08T04:00:00Z","v":722651,"vw":21.189135},{"c":23.78,"h":25.61,"l":23.3561,"n":27272,"o":24.25,"t":"2025-05-09T04:00:00Z","v":2051259,"vw":24.094796},{"c":25.76,"h":26.73,"l":24.84,"n":22547,"o":25.61,"t":"2025-05-12T04:00:00Z","v":1461008,"vw":25.770223},{"c":26.33,"h":26.73,"l":25.07,"n":16162,"o":25.24,"t":"2025-05-13T04:00:00Z","v":848307,"vw":26.279943},{"c":26.32,"h":26.95,"l":25.92,"n":11372,"o":26.01,"t":"2025-05-14T04:00:00Z","v":568249,"vw":26.425506},{"c":25.78,"h":25.96,"l":25.24,"n":11732,"o":25.71,"t":"2025-05-15T04:00:00Z","v":677353,"vw":25.754265},{"c":26.04,"h":26.2466,"l":25.425,"n":10389,"o":25.81,"t":"2025-05-16T04:00:00Z","v":655878,"vw":26.031082},{"c":25.41,"h":25.9,"l":25.21,"n":7620,"o":25.35,"t":"2025-05-19T04:00:00Z","v":303446,"vw":25.521908},{"c":25.5,"h":25.76,"l":25.25,"n":7932,"o":25.52,"t":"2025-05-20T04:00:00Z","v":410969,"vw":25.497601},{"c":24.31,"h":25.63,"l":24.23,"n":8495,"o":25.06,"t":"2025-05-21T04:00:00Z","v":553529,"vw":24.519711},{"c":24.42,"h":25,"l":24.1,"n":10404,"o":24.42,"t":"2025-05-22T04:00:00Z","v":721494,"vw":24.397703},{"c":24.03,"h":24.16,"l":23.16,"n":10159,"o":23.69,"t":"2025-05-23T04:00:00Z","v":766175,"vw":23.873296},{"c":24.99,"h":25.1599,"l":24.06,"n":7509,"o":24.54,"t":"2025-05-27T04:00:00Z","v":530113,"vw":24.908941},{"c":24.6,"h":25.13,"l":24.41,"n":7944,"o":25.13,"t":"2025-05-28T04:00:00Z","v":382908,"vw":24.78127},{"c":24.98,"h":25.17,"l":24.481,"n":7980,"o":24.81,"t":"2025-05-29T04:00:00Z","v":622622,"vw":24.897983},{"c":25.65,"h":26.04,"l":24.3426,"n":11140,"o":24.83,"t":"2025-05-30T04:00:00Z","v":736299,"vw":25.418141},{"c":25.28,"h":25.68,"l":24.655,"n":12320,"o":25.51,"t":"2025-06-02T04:00:00Z","v":672027,"vw":25.285089},{"c":26.35,"h":26.64,"l":25,"n":12829,"o":25.58,"t":"2025-06-03T04:00:00Z","v":793419,"vw":26.192164},{"c":26.14,"h":26.8411,"l":26.12,"n":12101,"o":26.4,"t":"2025-06-04T04:00:00Z","v":534808,"vw":26.389791},{"c":26.36,"h":26.835,"l":25.725,"n":9775,"o":26,"t":"2025-06-05T04:00:00Z","v":503374,"vw":26.422476},{"c":26.47,"h":27.14,"l":26.38,"n":13112,"o":26.76,"t":"2025-06-06T04:00:00Z","v":776409,"vw":26.61315},{"c":27.29,"h":27.58,"l":26.59,"n":8933,"o":26.76,"t":"2025-06-09T04:00:00Z","v":497533,"vw":27.265528},{"c":27.55,"h":28.11,"l":27.315,"n":9943,"o":27.66,"t":"2025-06-10T04:00:00Z","v":596020,"vw":27.5888},{"c":27.72,"h":28.3399,"l":27.42,"n":10761,"o":27.75,"t":"2025-06-11T04:00:00Z","v":567309,"vw":27.817074},{"c":27.17,"h":27.61,"l":27.11,"n":8605,"o":27.36,"t":"2025-06-12T04:00:00Z","v":374973,"vw":27.236103},{"c":26.05,"h":26.84,"l":25.95,"n":8758,"o":26.45,"t":"2025-06-13T04:00:00Z","v":464801,"vw":26.269221},{"c":26.1,"h":26.5,"l":25.81,"n":8975,"o":26.5,"t":"2025-06-16T04:00:00Z","v":390914,"vw":26.174668},{"c":25.07,"h":26.1,"l":24.965,"n":9224,"o":25.98,"t":"2025-06-17T04:00:00Z","v":453714,"vw":25.241473},{"c":24.72,"h":25.19,"l":24.62,"n":8715,"o":25.06,"t":"2025-06-18T04:00:00Z","v":534271,"vw":24.82712},{"c":24.38,"h":25.1699,"l":24.26,"n":7745,"o":25.01,"t":"2025-06-20T04:00:00Z","v":603286,"vw":24.515951},{"c":24.58,"h":24.6,"l":23.69,"n":8678,"o":24.26,"t":"2025-06-23T04:00:00Z","v":399240,"vw":24.408564},{"c":24.89,"h":25.22,"l":24.431,"n":7317,"o":24.92,"t":"2025-06-24T04:00:00Z","v":501468,"vw":24.878419},{"c":24.76,"h":25.2,"l":24.42,"n":8779,"o":24.97,"t":"2025-06-25T04:00:00Z","v":450615,"vw":24.831551},{"c":25.22,"h":25.34,"l":24.5928,"n":9258,"o":24.98,"t":"2025-06-26T04:00:00Z","v":434661,"vw":25.15793},{"c":25.83,"h":25.91,"l":25.04,"n":8134,"o":25.58,"t":"2025-06-27T04:00:00Z","v":806223,"vw":25.662537},{"c":25.94,"h":26.16,"l":25.23,"n":10913,"o":25.72,"t":"2025-06-30T04:00:00Z","v":548762,"vw":25.814503},{"c":27.93,"h":28.69,"l":25.3,"n":13125,"o":25.72,"t":"2025-07-01T04:00:00Z","v":736487,"vw":27.972618},{"c":28.53,"h":28.72,"l":27.62,"n":9868,"o":27.99,"t":"2025-07-02T04:00:00Z","v":491831,"vw":28.407667},{"c":28.01,"h":28.61,"l":27.61,"n":5777,"o":28.48,"t":"2025-07-03T04:00:00Z","v":256346,"vw":28.048745},{"c":27.59,"h":28.0585,"l":27.05,"n":9862,"o":27.61,"t":"2025-07-07T04:00:00Z","v":654354,"vw":27.490733},{"c":27.97,"h":28.8572,"l":27.8,"n":10420,"o":27.98,"t":"2025-07-08T04:00:00Z","v":602320,"vw":28.057851},{"c":28.29,"h":28.9623,"l":27.545,"n":10545,"o":28.04,"t":"2025-07-09T04:00:00Z","v":646616,"vw":28.103041},{"c":28.94,"h":29.56,"l":27.915,"n":10369,"o":28.23,"t":"2025-07-10T04:00:00Z","v":638766,"vw":29.053196},{"c":28.93,"h":29.06,"l":28.1801,"n":8443,"o":28.47,"t":"2025-07-11T04:00:00Z","v":389064,"vw":28.782284},{"c":28.03,"h":28.84,"l":27.75,"n":10759,"o":28.79,"t":"2025-07-14T04:00:00Z","v":515514,"vw":28.122117},{"c":26.66,"h":28.4102,"l":26.63,"n":11107,"o":28.2,"t":"2025-07-15T04:00:00Z","v":569323,"vw":27.209429},{"c":25.53,"h":27.365,"l":25.49,"n":12674,"o":27.06,"t":"2025-07-16T04:00:00Z","v":853234,"vw":25.902279},{"c":25.85,"h":26.55,"l":25.56,"n":10328,"o":25.64,"t":"2025-07-17T04:00:00Z","v":764185,"vw":25.963173},{"c":25.8,"h":26.2899,"l":25.29,"n":9845,"o":26.26,"t":"2025-07-18T04:00:00Z","v":493759,"vw":25.698448},{"c":26.33,"h":26.59,"l":25.8,"n":8608,"o":26.19,"t":"2025-07-21T04:00:00Z","v":359654,"vw":26.266807},{"c":27.93,"h":28.16,"l":26.51,"n":12489,"o":26.51,"t":"2025-07-22T04:00:00Z","v":617624,"vw":27.593702},{"c":30.39,"h":30.4,"l":28.81,"n":18087,"o":29.12,"t":"2025-07-23T04:00:00Z","v":1197693,"vw":29.799981},{"c":30.41,"h":30.519,"l":29.335,"n":17447,"o":30.001,"t":"2025-07-24T04:00:00Z","v":1051020,"vw":30.206838},{"c":30.18,"h":30.78,"l":29.66,"n":14097,"o":30.72,"t":"2025-07-25T04:00:00Z","v":986399,"vw":30.294674},{"c":29.38,"h":30.36,"l":29.24,"n":12212,"o":30.27,"t":"2025-07-28T04:00:00Z","v":577615,"vw":29.590488},{"c":30.26,"h":30.81,"l":29.4,"n":15732,"o":29.53,"t":"2025-07-29T04:00:00Z","v":975676,"vw":30.168714},{"c":30.26,"h":31.18,"l":29.8,"n":17908,"o":30.29,"t":"2025-07-30T04:00:00Z","v":873783,"vw":30.503367},{"c":30.37,"h":30.53,"l":29.385,"n":14485,"o":29.64,"t":"2025-07-31T04:00:00Z","v":593639,"vw":30.204065},{"c":29.31,"h":29.9,"l":28.53,"n":18182,"o":29.83,"t":"2025-08-01T04:00:00Z","v":977568,"vw":29.183095},{"c":29.85,"h":30.01,"l":29.41,"n":13020,"o":29.47,"t":"2025-08-04T04:00:00Z","v":664406,"vw":29.804225},{"c":29.6,"h":30.29,"l":29.1241,"n":12289,"o":29.99,"t":"2025-08-05T04:00:00Z","v":575297,"vw":29.586871},{"c":29.22,"h":30,"l":29.18,"n":13282,"o":29.65,"t":"2025-08-06T04:00:00Z","v":668405,"vw":29.393403},{"c":30.1,"h":30.27,"l":29.19,"n":16111,"o":29.57,"t":"2025-08-07T04:00:00Z","v":884030,"vw":29.908512},{"c":28.07,"h":29.04,"l":26.85,"n":30525,"o":28.6,"t":"2025-08-08T04:00:00Z","v":1565414,"vw":28.00935},{"c":27.71,"h":28.2,"l":26.39,"n":21573,"o":27.98,"t":"2025-08-11T04:00:00Z","v":1138945,"vw":27.282141},{"c":28.63,"h":29.18,"l":27.88,"n":12591,"o":28.19,"t":"2025-08-12T04:00:00Z","v":611892,"vw":28.708243},{"c":30.04,"h":30.745,"l":28.505,"n":18578,"o":28.63,"t":"2025-08-13T04:00:00Z","v":1233431,"vw":29.974825},{"c":29.67,"h":29.82,"l":29.11,"n":8925,"o":29.44,"t":"2025-08-14T04:00:00Z","v":540196,"vw":29.569814},{"c":29.61,"h":30.235,"l":29.525,"n":7962,"o":29.92,"t":"2025-08-15T04:00:00Z","v":371749,"vw":29.766611},{"c":29.02,"h":30.07,"l":28.945,"n":8441,"o":29.77,"t":"2025-08-18T04:00:00Z","v":381449,"vw":29.153047},{"c":29.3,"h":29.9,"l":29.2,"n":8366,"o":29.3,"t":"2025-08-19T04:00:00Z","v":316490,"vw":29.414701},{"c":28.91,"h":29.4,"l":28.72,"n":9122,"o":29.26,"t":"2025-08-20T04:00:00Z","v":367793,"vw":28.932302},{"c":28.38,"h":29.055,"l":27.89,"n":9797,"o":28.6,"t":"2025-08-21T04:00:00Z","v":468372,"vw":28.395792},{"c":30.35,"h":30.38,"l":28.4425,"n":11304,"o":28.63,"t":"2025-08-22T04:00:00Z","v":462971,"vw":30.128057},{"c":30.17,"h":30.44,"l":29.8612,"n":8394,"o":30.19,"t":"2025-08-25T04:00:00Z","v":256391,"vw":30.210649},{"c":29.61,"h":30.56,"l":29.55,"n":7883,"o":30.06,"t":"2025-08-26T04:00:00Z","v":287192,"vw":29.724798},{"c":29.7,"h":29.955,"l":29.27,"n":7350,"o":29.41,"t":"2025-08-27T04:00:00Z","v":238599,"vw":29.660666},{"c":28.98,"h":29.93,"l":28.8,"n":10819,"o":29.93,"t":"2025-08-28T04:00:00Z","v":483562,"vw":29.036756},{"c":28.93,"h":29.185,"l":28.44,"n":11561,"o":29.13,"t":"2025-08-29T04:00:00Z","v":490621,"vw":28.787774},{"c":28.09,"h":28.88,"l":27.89,"n":7382,"o":28.47,"t":"2025-09-02T04:00:00Z","v":280109,"vw":28.079446},{"c":27.84,"h":28.35,"l":27.57,"n":9279,"o":27.86,"t":"2025-09-03T04:00:00Z","v":356075,"vw":27.774747},{"c":28.33,"h":28.44,"l":27.52,"n":11094,"o":27.89,"t":"2025-09-04T04:00:00Z","v":590847,"vw":28.233819},{"c":29.23,"h":29.65,"l":28.5,"n":10666,"o":28.5,"t":"2025-09-05T04:00:00Z","v":503337,"vw":29.142701},{"c":29.59,"h":29.97,"l":28.73,"n":9284,"o":29.32,"t":"2025-09-08T04:00:00Z","v":370517,"vw":29.571287},{"c":29.01,"h":29.645,"l":28.98,"n":7668,"o":29.42,"t":"2025-09-09T04:00:00Z","v":299342,"vw":29.122251},{"c":28,"h":28.9,"l":27.3,"n":11497,"o":28.83,"t":"2025-09-10T04:00:00Z","v":563299,"vw":27.954592},{"c":28.81,"h":28.98,"l":28.18,"n":10420,"o":28.18,"t":"2025-09-11T04:00:00Z","v":562764,"vw":28.685383},{"c":27.25,"h":28.76,"l":27.22,"n":7334,"o":28.76,"t":"2025-09-12T04:00:00Z","v":296118,"vw":27.552918},{"c":27.1,"h":27.47,"l":26.76,"n":10823,"o":27.35,"t":"2025-09-15T04:00:00Z","v":503656,"vw":27.117435},{"c":27,"h":27.195,"l":26.7,"n":8210,"o":27.1,"t":"2025-09-16T04:00:00Z","v":290654,"vw":26.996972},{"c":26.02,"h":27.16,"l":25.67,"n":13764,"o":27,"t":"2025-09-17T04:00:00Z","v":626844,"vw":26.29699},{"c":26.25,"h":26.57,"l":25.96,"n":9365,"o":26.43,"t":"2025-09-18T04:00:00Z","v":499507,"vw":26.227762},{"c":25.78,"h":26.22,"l":25.44,"n":9941,"o":26.22,"t":"2025-09-19T04:00:00Z","v":945857,"vw":25.794834},{"c":25.48,"h":25.73,"l":25.26,"n":8944,"o":25.73,"t":"2025-09-22T04:00:00Z","v":396592,"vw":25.464909},{"c":25.58,"h":26.31,"l":25.5,"n":8906,"o":25.72,"t":"2025-09-23T04:00:00Z","v":436376,"vw":25.725934},{"c":25.38,"h":26.085,"l":25.28,"n":8725,"o":25.6,"t":"2025-09-24T04:00:00Z","v":468508,"vw":25.617799},{"c":25.11,"h":25.255,"l":24.55,"n":7674,"o":25.19,"t":"2025-09-25T04:00:00Z","v":412244,"vw":24.999939},{"c":25.16,"h":25.195,"l":24.89,"n":6911,"o":25.19,"t":"2025-09-26T04:00:00Z","v":249153,"vw":25.11603},{"c":24.77,"h":25.29,"l":24.11,"n":12934,"o":25.29,"t":"2025-09-29T04:00:00Z","v":713848,"vw":24.575389},{"c":24.29,"h":24.86,"l":24.18,"n":9895,"o":24.64,"t":"2025-09-30T04:00:00Z","v":540776,"vw":24.347082},{"c":24.67,"h":24.905,"l":24.25,"n":11370,"o":24.41,"t":"2025-10-01T04:00:00Z","v":557234,"vw":24.562748},{"c":25.18,"h":25.355,"l":24.74,"n":13692,"o":24.74,"t":"2025-10-02T04:00:00Z","v":815529,"vw":25.113699},{"c":25.6,"h":26.015,"l":24.94,"n":9410,"o":25.4,"t":"2025-10-03T04:00:00Z","v":491098,"vw":25.463874},{"c":24.11,"h":25.67,"l":24.03,"n":9461,"o":25.64,"t":"2025-10-06T04:00:00Z","v":408489,"vw":24.458008},{"c":23.46,"h":24.03,"l":23.33,"n":11624,"o":23.93,"t":"2025-10-07T04:00:00Z","v":476982,"vw":23.572087},{"c":23.91,"h":23.93,"l":23.28,"n":8399,"o":23.78,"t":"2025-10-08T04:00:00Z","v":356972,"vw":23.713173},{"c":23.15,"h":23.92,"l":23.12,"n":8686,"o":23.92,"t":"2025-10-09T04:00:00Z","v":332155,"vw":23.295795},{"c":22.21,"h":23.36,"l":22.175,"n":11349,"o":23.1,"t":"2025-10-10T04:00:00Z","v":488051,"vw":22.567035},{"c":22.66,"h":22.86,"l":22.38,"n":8099,"o":22.67,"t":"2025-10-13T04:00:00Z","v":288923,"vw":22.672892},{"c":23.64,"h":23.73,"l":22.42,"n":9576,"o":22.47,"t":"2025-10-14T04:00:00Z","v":465166,"vw":23.45805},{"c":22.89,"h":24,"l":22.8,"n":8589,"o":23.65,"t":"2025-10-15T04:00:00Z","v":418957,"vw":23.095228},{"c":22.88,"h":23.365,"l":22.62,"n":11416,"o":23,"t":"2025-10-16T04:00:00Z","v":553041,"vw":22.970073},{"c":22.6,"h":23.14,"l":22.28,"n":8027,"o":22.73,"t":"2025-10-17T04:00:00Z","v":331373,"vw":22.597633},{"c":22.98,"h":23.43,"l":22.72,"n":8287,"o":22.72,"t":"2025-10-20T04:00:00Z","v":396144,"vw":22.996146},{"c":23.58,"h":23.755,"l":22.92,"n":10466,"o":23.01,"t":"2025-10-21T04:00:00Z","v":574183,"vw":23.337821},{"c":23.59,"h":24.095,"l":23.28,"n":10087,"o":23.49,"t":"2025-10-22T04:00:00Z","v":489510,"vw":23.669271},{"c":24.1,"h":24.16,"l":23.46,"n":7645,"o":23.74,"t":"2025-10-23T04:00:00Z","v":310076,"vw":23.953464},{"c":24.88,"h":25.43,"l":24.18,"n":9400,"o":24.18,"t":"2025-10-24T04:00:00Z","v":413290,"vw":24.943382},{"c":24.34,"h":25.35,"l":23.975,"n":10725,"o":24.9,"t":"2025-10-27T04:00:00Z","v":516136,"vw":24.41415},{"c":23.39,"h":24.26,"l":23.2604,"n":7954,"o":24.25,"t":"2025-10-28T04:00:00Z","v":311111,"vw":23.561161},{"c":22.35,"h":23.2432,"l":22.19,"n":9652,"o":23.15,"t":"2025-10-29T04:00:00Z","v":332770,"vw":22.59842},{"c":22.02,"h":22.6,"l":21.93,"n":12145,"o":22.07,"t":"2025-10-30T04:00:00Z","v":763635,"vw":22.150046},{"c":22.11,"h":22.16,"l":21.4,"n":10294,"o":21.92,"t":"2025-10-31T04:00:00Z","v":566045,"vw":21.958531},{"c":22.6,"h":22.675,"l":21.54,"n":14182,"o":22.1,"t":"2025-11-03T05:00:00Z","v":1000229,"vw":22.311035},{"c":22.48,"h":22.92,"l":21.825,"n":12373,"o":22.38,"t":"2025-11-04T05:00:00Z","v":722880,"vw":22.469722},{"c":22.89,"h":23.07,"l":22.32,"n":9921,"o":22.48,"t":"2025-11-05T05:00:00Z","v":534504,"vw":22.845833},{"c":21.96,"h":22.85,"l":21.93,"n":12231,"o":22.85,"t":"2025-11-06T05:00:00Z","v":722936,"vw":22.164066},{"c":16.37,"h":17.235,"l":16.04,"n":40916,"o":16.69,"t":"2025-11-07T05:00:00Z","v":3295896,"vw":16.533745},{"c":16,"h":16.77,"l":15.525,"n":25993,"o":16.57,"t":"2025-11-10T05:00:00Z","v":1662624,"vw":15.936819},{"c":15.03,"h":16.09,"l":14.925,"n":23336,"o":16.09,"t":"2025-11-11T05:00:00Z","v":2265329,"vw":15.259561},{"c":14.82,"h":15.1,"l":14.515,"n":17825,"o":14.95,"t":"2025-11-12T05:00:00Z","v":1360926,"vw":14.815554},{"c":14.11,"h":14.79,"l":13.99,"n":16998,"o":14.74,"t":"2025-11-13T05:00:00Z","v":1104333,"vw":14.202344},{"c":14.12,"h":14.34,"l":13.63,"n":17223,"o":13.96,"t":"2025-11-14T05:00:00Z","v":1080056,"vw":14.117021},{"c":13.22,"h":14.125,"l":13.08,"n":18941,"o":14.09,"t":"2025-11-17T05:00:00Z","v":1532894,"vw":13.547441},{"c":14.21,"h":14.39,"l":13.7,"n":21887,"o":13.7,"t":"2025-11-18T05:00:00Z","v":1942629,"vw":14.146017},{"c":13.49,"h":14.235,"l":13.42,"n":17289,"o":14.16,"t":"2025-11-19T05:00:00Z","v":1247225,"vw":13.592767},{"c":13.19,"h":14.125,"l":13.17,"n":14512,"o":13.52,"t":"2025-11-20T05:00:00Z","v":930804,"vw":13.534719},{"c":13.91,"h":14.02,"l":13.12,"n":14590,"o":13.2,"t":"2025-11-21T05:00:00Z","v":950160,"vw":13.810772},{"c":14.1,"h":14.32,"l":13.6,"n":11743,"o":13.87,"t":"2025-11-24T05:00:00Z","v":949877,"vw":14.083725},{"c":14.65,"h":14.91,"l":14.14,"n":12597,"o":14.14,"t":"2025-11-25T05:00:00Z","v":662773,"vw":14.696673},{"c":14.69,"h":14.885,"l":14.3869,"n":13817,"o":14.47,"t":"2025-11-26T05:00:00Z","v":861136,"vw":14.713645},{"c":14.79,"h":14.9,"l":14.705,"n":4859,"o":14.8,"t":"2025-11-28T05:00:00Z","v":227200,"vw":14.803796},{"c":15.35,"h":15.68,"l":14.62,"n":11959,"o":14.62,"t":"2025-12-01T05:00:00Z","v":854146,"vw":15.365877},{"c":15.62,"h":15.7389,"l":15.09,"n":14339,"o":15.36,"t":"2025-12-02T05:00:00Z","v":1063389,"vw":15.516947},{"c":16.345,"h":16.87,"l":15.72,"n":18103,"o":15.74,"t":"2025-12-03T05:00:00Z","v":1614851,"vw":16.408662},{"c":16.46,"h":16.54,"l":16,"n":13986,"o":16.39,"t":"2025-12-04T05:00:00Z","v":896091,"vw":16.355241},{"c":16.56,"h":16.63,"l":16.245,"n":13602,"o":16.36,"t":"2025-12-05T05:00:00Z","v":847320,"vw":16.510417},{"c":15.94,"h":16.6864,"l":15.65,"n":22487,"o":16.6,"t":"2025-12-08T05:00:00Z","v":1777684,"vw":15.952338},{"c":16.38,"h":16.515,"l":15.84,"n":13561,"o":15.85,"t":"2025-12-09T05:00:00Z","v":981736,"vw":16.304381},{"c":16.68,"h":16.97,"l":16.1,"n":13398,"o":16.1,"t":"2025-12-10T05:00:00Z","v":1238166,"vw":16.631291},{"c":16.77,"h":16.99,"l":16.51,"n":10891,"o":16.8,"t":"2025-12-11T05:00:00Z","v":604226,"vw":16.704114},{"c":17.04,"h":17.1,"l":16.73,"n":13902,"o":16.77,"t":"2025-12-12T05:00:00Z","v":894174,"vw":16.967799},{"c":17.16,"h":17.33,"l":16.7832,"n":11859,"o":17.05,"t":"2025-12-15T05:00:00Z","v":1013938,"vw":17.159659},{"c":17.72,"h":17.86,"l":17.19,"n":14245,"o":17.25,"t":"2025-12-16T05:00:00Z","v":1169050,"vw":17.671567},{"c":17.47,"h":17.98,"l":17.31,"n":11877,"o":17.4,"t":"2025-12-17T05:00:00Z","v":1123792,"vw":17.525278},{"c":17.59,"h":17.81,"l":17.34,"n":10970,"o":17.41,"t":"2025-12-18T05:00:00Z","v":1152267,"vw":17.572132},{"c":17.31,"h":17.84,"l":16.925,"n":10953,"o":17.45,"t":"2025-12-19T05:00:00Z","v":1540036,"vw":17.295052},{"c":17.47,"h":17.75,"l":17.095,"n":9803,"o":17.32,"t":"2025-12-22T05:00:00Z","v":829218,"vw":17.410718},{"c":17.74,"h":17.845,"l":17.2,"n":9759,"o":17.47,"t":"2025-12-23T05:00:00Z","v":774327,"vw":17.680236},{"c":17.65,"h":17.83,"l":17.51,"n":4794,"o":17.63,"t":"2025-12-24T05:00:00Z","v":300571,"vw":17.686214},{"c":17.74,"h":17.815,"l":17.41,"n":9021,"o":17.53,"t":"2025-12-26T05:00:00Z","v":466217,"vw":17.683203},{"c":17.61,"h":17.86,"l":17.57,"n":9523,"o":17.66,"t":"2025-12-29T05:00:00Z","v":720923,"vw":17.708969},{"c":17.46,"h":17.78,"l":17.385,"n":9469,"o":17.49,"t":"2025-12-30T05:00:00Z","v":532038,"vw":17.581405},{"c":17.11,"h":17.57,"l":16.97,"n":9955,"o":17.46,"t":"2025-12-31T05:00:00Z","v":546272,"vw":17.12961},{"c":17.42,"h":17.57,"l":16.98,"n":10147,"o":17.31,"t":"2026-01-02T05:00:00Z","v":555828,"vw":17.357356},{"c":17.54,"h":17.89,"l":17.25,"n":12585,"o":17.28,"t":"2026-01-05T05:00:00Z","v":984280,"vw":17.570504},{"c":18.16,"h":18.18,"l":16.99,"n":9987,"o":17.28,"t":"2026-01-06T05:00:00Z","v":694836,"vw":17.667159},{"c":18.33,"h":18.47,"l":17.98,"n":9559,"o":18.21,"t":"2026-01-07T05:00:00Z","v":611165,"vw":18.282108},{"c":18.54,"h":19,"l":18.08,"n":10453,"o":18.08,"t":"2026-01-08T05:00:00Z","v":527138,"vw":18.548335},{"c":18.87,"h":19.115,"l":18.265,"n":9643,"o":18.61,"t":"2026-01-09T05:00:00Z","v":459035,"vw":18.864542},{"c":18.79,"h":19.025,"l":18.3,"n":8833,"o":18.73,"t":"2026-01-12T05:00:00Z","v":490020,"vw":18.789086},{"c":18.69,"h":18.985,"l":18.43,"n":9100,"o":18.78,"t":"2026-01-13T05:00:00Z","v":451273,"vw":18.692578},{"c":18.84,"h":19.27,"l":18.545,"n":8669,"o":18.65,"t":"2026-01-14T05:00:00Z","v":349632,"vw":18.867527},{"c":19.3,"h":19.39,"l":18.565,"n":8517,"o":18.84,"t":"2026-01-15T05:00:00Z","v":545513,"vw":19.250367},{"c":19.45,"h":19.58,"l":19.06,"n":9574,"o":19.12,"t":"2026-01-16T05:00:00Z","v":586487,"vw":19.456497},{"c":19.1,"h":19.65,"l":18.9,"n":11005,"o":19,"t":"2026-01-20T05:00:00Z","v":703200,"vw":19.315843},{"c":19.22,"h":19.94,"l":19.18,"n":10124,"o":19.19,"t":"2026-01-21T05:00:00Z","v":654023,"vw":19.444873},{"c":19.31,"h":19.87,"l":19.21,"n":9317,"o":19.39,"t":"2026-01-22T05:00:00Z","v":581007,"vw":19.429318},{"c":19.08,"h":19.35,"l":18.96,"n":8098,"o":19.21,"t":"2026-01-23T05:00:00Z","v":448151,"vw":19.093737},{"c":19.16,"h":19.39,"l":18.94,"n":8205,"o":18.94,"t":"2026-01-26T05:00:00Z","v":465324,"vw":19.193234},{"c":19.19,"h":19.4199,"l":18.83,"n":8104,"o":19.09,"t":"2026-01-27T05:00:00Z","v":407927,"vw":19.074779},{"c":18.83,"h":19.33,"l":18.6808,"n":9050,"o":19.33,"t":"2026-01-28T05:00:00Z","v":527455,"vw":18.945024},{"c":18.49,"h":19.07,"l":18.34,"n":8365,"o":18.84,"t":"2026-01-29T05:00:00Z","v":530041,"vw":18.607922},{"c":18.4,"h":18.855,"l":18.07,"n":10257,"o":18.3,"t":"2026-01-30T05:00:00Z","v":665928,"vw":18.462453},{"c":18.39,"h":18.82,"l":18.2,"n":7996,"o":18.3,"t":"2026-02-02T05:00:00Z","v":430549,"vw":18.485929},{"c":18.4,"h":19.21,"l":18.25,"n":13599,"o":18.48,"t":"2026-02-03T05:00:00Z","v":609602,"vw":18.525873},{"c":19,"h":19.11,"l":18.69,"n":14418,"o":18.71,"t":"2026-02-04T05:00:00Z","v":802375,"vw":18.945337},{"c":18.36,"h":19.09,"l":18.025,"n":13426,"o":19,"t":"2026-02-05T05:00:00Z","v":674833,"vw":18.34936},{"c":19.2,"h":19.355,"l":18.25,"n":9505,"o":18.25,"t":"2026-02-06T05:00:00Z","v":519634,"vw":19.059616},{"c":19.24,"h":19.52,"l":19.1,"n":6756,"o":19.36,"t":"2026-02-09T05:00:00Z","v":369219,"vw":19.244482},{"c":19.82,"h":20.27,"l":19.3476,"n":12122,"o":19.47,"t":"2026-02-10T05:00:00Z","v":611073,"vw":19.936669},{"c":20.03,"h":20.14,"l":19.6,"n":7814,"o":19.6,"t":"2026-02-11T05:00:00Z","v":383679,"vw":19.922309},{"c":19.05,"h":20.36,"l":18.915,"n":10074,"o":20.1,"t":"2026-02-12T05:00:00Z","v":492916,"vw":19.195864},{"c":19.31,"h":19.62,"l":19.05,"n":9136,"o":19.23,"t":"2026-02-13T05:00:00Z","v":462083,"vw":19.322068},{"c":19.06,"h":19.53,"l":18.77,"n":7429,"o":19.21,"t":"2026-02-17T05:00:00Z","v":404592,"vw":19.064},{"c":19.55,"h":19.59,"l":18.995,"n":11672,"o":19.05,"t":"2026-02-18T05:00:00Z","v":413823,"vw":19.40318},{"c":19.19,"h":19.36,"l":18.66,"n":9224,"o":19.26,"t":"2026-02-19T05:00:00Z","v":468706,"vw":19.107397},{"c":19.72,"h":20,"l":18.79,"n":13290,"o":18.98,"t":"2026-02-20T05:00:00Z","v":646113,"vw":19.561726},{"c":19.03,"h":19.68,"l":18.62,"n":12858,"o":19.46,"t":"2026-02-23T05:00:00Z","v":445337,"vw":19.002983},{"c":19.07,"h":19.47,"l":18.97,"n":9550,"o":19.09,"t":"2026-02-24T05:00:00Z","v":390284,"vw":19.139973},{"c":19.02,"h":19.28,"l":18.78,"n":10391,"o":19.25,"t":"2026-02-25T05:00:00Z","v":582967,"vw":19.017446},{"c":18.36,"h":19.5,"l":18.0201,"n":11531,"o":19.04,"t":"2026-02-26T05:00:00Z","v":607963,"vw":18.421509},{"c":16.84,"h":19.2299,"l":16,"n":40452,"o":18.11,"t":"2026-02-27T05:00:00Z","v":2687525,"vw":17.15602},{"c":17.465,"h":17.78,"l":15.9,"n":18327,"o":16.31,"t":"2026-03-02T05:00:00Z","v":954530,"vw":17.384755},{"c":18.05,"h":18.16,"l":16.44,"n":16619,"o":16.71,"t":"2026-03-03T05:00:00Z","v":1032780,"vw":17.695997},{"c":17.85,"h":18.04,"l":17.305,"n":15341,"o":17.81,"t":"2026-03-04T05:00:00Z","v":888622,"vw":17.729429},{"c":17.52,"h":17.81,"l":16.985,"n":15832,"o":17.54,"t":"2026-03-05T05:00:00Z","v":901780,"vw":17.394316},{"c":16.31,"h":17.095,"l":16.27,"n":16280,"o":16.87,"t":"2026-03-06T05:00:00Z","v":964499,"vw":16.567042},{"c":16.37,"h":16.51,"l":15.25,"n":16890,"o":15.85,"t":"2026-03-09T04:00:00Z","v":1000324,"vw":15.960058},{"c":16.35,"h":16.68,"l":15.95,"n":13500,"o":16.29,"t":"2026-03-10T04:00:00Z","v":819325,"vw":16.282015},{"c":16.07,"h":16.58,"l":15.62,"n":11433,"o":16.17,"t":"2026-03-11T04:00:00Z","v":674428,"vw":15.921312},{"c":15.83,"h":16.16,"l":15.61,"n":9001,"o":15.85,"t":"2026-03-12T04:00:00Z","v":507347,"vw":15.879476},{"c":15.5,"h":16,"l":15.355,"n":11193,"o":15.82,"t":"2026-03-13T04:00:00Z","v":926579,"vw":15.546964},{"c":15.77,"h":15.95,"l":15.52,"n":8154,"o":15.67,"t":"2026-03-16T04:00:00Z","v":573991,"vw":15.773474},{"c":16.37,"h":16.43,"l":15.55,"n":9526,"o":15.87,"t":"2026-03-17T04:00:00Z","v":1309740,"vw":16.230538},{"c":16.23,"h":16.9,"l":15.835,"n":13823,"o":16.17,"t":"2026-03-18T04:00:00Z","v":967188,"vw":16.295127},{"c":16.38,"h":16.48,"l":15.75,"n":13946,"o":16.12,"t":"2026-03-19T04:00:00Z","v":809978,"vw":16.23535},{"c":16.08,"h":16.5,"l":15.86,"n":12559,"o":16.43,"t":"2026-03-20T04:00:00Z","v":1431271,"vw":16.149132},{"c":16.75,"h":17.185,"l":16.52,"n":12354,"o":16.67,"t":"2026-03-23T04:00:00Z","v":830868,"vw":16.851081},{"c":17.33,"h":17.455,"l":16.6,"n":10256,"o":16.6,"t":"2026-03-24T04:00:00Z","v":580882,"vw":17.0904},{"c":17.76,"h":17.8299,"l":17.2162,"n":9848,"o":17.35,"t":"2026-03-25T04:00:00Z","v":484761,"vw":17.608125},{"c":18.21,"h":18.44,"l":17.41,"n":13565,"o":17.41,"t":"2026-03-26T04:00:00Z","v":1083244,"vw":18.189655},{"c":16.86,"h":18.19,"l":16.84,"n":15393,"o":17.94,"t":"2026-03-27T04:00:00Z","v":1118310,"vw":17.268276},{"c":16.53,"h":17.25,"l":16.47,"n":9387,"o":16.98,"t":"2026-03-30T04:00:00Z","v":454522,"vw":16.625711},{"c":16.46,"h":16.91,"l":16.18,"n":10835,"o":16.7,"t":"2026-03-31T04:00:00Z","v":481127,"vw":16.482787},{"c":17.03,"h":17.12,"l":16.27,"n":9903,"o":16.51,"t":"2026-04-01T04:00:00Z","v":508683,"vw":16.92373},{"c":16.77,"h":16.99,"l":15.86,"n":11026,"o":16.69,"t":"2026-04-02T04:00:00Z","v":568443,"vw":16.581823},{"c":16.15,"h":16.77,"l":16.1,"n":6403,"o":16.77,"t":"2026-04-06T04:00:00Z","v":523935,"vw":16.232433},{"c":15.58,"h":16.31,"l":15.475,"n":9645,"o":16.3,"t":"2026-04-07T04:00:00Z","v":490173,"vw":15.655261},{"c":16.76,"h":17,"l":16.27,"n":9723,"o":16.505,"t":"2026-04-08T04:00:00Z","v":524201,"vw":16.731426},{"c":16.92,"h":17.04,"l":16.4,"n":7901,"o":16.57,"t":"2026-04-09T04:00:00Z","v":374184,"vw":16.861049},{"c":16.83,"h":17.16,"l":16.555,"n":5767,"o":17,"t":"2026-04-10T04:00:00Z","v":248301,"vw":16.847327},{"c":16.81,"h":17.01,"l":16.53,"n":7630,"o":16.74,"t":"2026-04-13T04:00:00Z","v":290543,"vw":16.795421},{"c":17.6,"h":17.77,"l":16.77,"n":8887,"o":16.82,"t":"2026-04-14T04:00:00Z","v":560730,"vw":17.472883},{"c":16.7,"h":17.56,"l":16.6,"n":10775,"o":17.4,"t":"2026-04-15T04:00:00Z","v":721701,"vw":16.858753},{"c":16.46,"h":16.94,"l":15.91,"n":8389,"o":16.57,"t":"2026-04-16T04:00:00Z","v":563244,"vw":16.455829},{"c":17.37,"h":17.905,"l":16.995,"n":12603,"o":17.01,"t":"2026-04-17T04:00:00Z","v":649308,"vw":17.471847},{"c":17.58,"h":17.675,"l":16.95,"n":7700,"o":17.12,"t":"2026-04-20T04:00:00Z","v":404314,"vw":17.494513},{"c":17.6,"h":18.2,"l":17.4,"n":7468,"o":17.45,"t":"2026-04-21T04:00:00Z","v":367261,"vw":17.708309},{"c":17.23,"h":17.87,"l":17.18,"n":4623,"o":17.56,"t":"2026-04-22T04:00:00Z","v":232295,"vw":17.337591},{"c":17.3,"h":17.65,"l":17.07,"n":5981,"o":17.36,"t":"2026-04-23T04:00:00Z","v":372880,"vw":17.275805},{"c":17.7,"h":17.83,"l":17.24,"n":7463,"o":17.31,"t":"2026-04-24T04:00:00Z","v":360379,"vw":17.604063},{"c":17.15,"h":17.91,"l":16.9175,"n":10496,"o":17.7,"t":"2026-04-27T04:00:00Z","v":614835,"vw":17.192833},{"c":17.69,"h":17.71,"l":16.93,"n":7471,"o":17.26,"t":"2026-04-28T04:00:00Z","v":337447,"vw":17.487344},{"c":17.18,"h":17.8,"l":17.09,"n":6087,"o":17.38,"t":"2026-04-29T04:00:00Z","v":303878,"vw":17.235983},{"c":17.75,"h":17.835,"l":16.85,"n":5412,"o":17.13,"t":"2026-04-30T04:00:00Z","v":262858,"vw":17.668755},{"c":17.74,"h":17.89,"l":17.46,"n":6735,"o":17.585,"t":"2026-05-01T04:00:00Z","v":337373,"vw":17.701814},{"c":16.84,"h":17.91,"l":16.78,"n":7969,"o":17.65,"t":"2026-05-04T04:00:00Z","v":393761,"vw":17.055935},{"c":17.66,"h":17.78,"l":16.615,"n":9434,"o":16.79,"t":"2026-05-05T04:00:00Z","v":549599,"vw":17.577521},{"c":18.18,"h":18.43,"l":17.97,"n":14091,"o":18.05,"t":"2026-05-06T04:00:00Z","v":658498,"vw":18.171656},{"c":18.57,"h":18.81,"l":17.96,"n":12430,"o":18.29,"t":"2026-05-07T04:00:00Z","v":763203,"vw":18.486491},{"c":17.8,"h":20.98,"l":17.67,"n":19525,"o":19.78,"t":"2026-05-08T04:00:00Z","v":1276783,"vw":18.361308},{"c":17.4,"h":17.87,"l":17.01,"n":12383,"o":17.51,"t":"2026-05-11T04:00:00Z","v":871620,"vw":17.495636},{"c":16.83,"h":17.48,"l":16.42,"n":12489,"o":17.32,"t":"2026-05-12T04:00:00Z","v":854755,"vw":16.914231},{"c":16.25,"h":17.2,"l":16.09,"n":10908,"o":16.75,"t":"2026-05-13T04:00:00Z","v":636837,"vw":16.455684},{"c":16.15,"h":16.92,"l":16.12,"n":8201,"o":16.45,"t":"2026-05-14T04:00:00Z","v":424748,"vw":16.369737},{"c":16.07,"h":16.64,"l":15.69,"n":9519,"o":15.93,"t":"2026-05-15T04:00:00Z","v":534482,"vw":16.092195},{"c":16.58,"h":16.69,"l":16.06,"n":8880,"o":16.18,"t":"2026-05-18T04:00:00Z","v":516647,"vw":16.526752},{"c":16.06,"h":16.5,"l":15.88,"n":8129,"o":16.5,"t":"2026-05-19T04:00:00Z","v":517813,"vw":16.171865},{"c":16.36,"h":16.46,"l":15.755,"n":6516,"o":15.99,"t":"2026-05-20T04:00:00Z","v":356690,"vw":16.251726},{"c":16.33,"h":16.68,"l":16,"n":7868,"o":16.19,"t":"2026-05-21T04:00:00Z","v":413050,"vw":16.337332},{"c":16.28,"h":16.68,"l":16.18,"n":7072,"o":16.41,"t":"2026-05-22T04:00:00Z","v":403561,"vw":16.309698},{"c":16.71,"h":16.7499,"l":16.3,"n":8433,"o":16.34,"t":"2026-05-26T04:00:00Z","v":617751,"vw":16.607621},{"c":18.16,"h":18.275,"l":16.955,"n":12869,"o":17,"t":"2026-05-27T04:00:00Z","v":733646,"vw":17.926316},{"c":18.83,"h":18.97,"l":17.95,"n":9425,"o":18.16,"t":"2026-05-28T04:00:00Z","v":591016,"vw":18.665242},{"c":18.04,"h":19.09,"l":17.995,"n":6931,"o":18.83,"t":"2026-05-29T04:00:00Z","v":424063,"vw":18.265748},{"c":17.79,"h":17.9,"l":17.2,"n":10324,"o":17.67,"t":"2026-06-01T04:00:00Z","v":508273,"vw":17.685022},{"c":18.04,"h":18.18,"l":17.78,"n":8627,"o":17.79,"t":"2026-06-02T04:00:00Z","v":320036,"vw":17.956773},{"c":17.81,"h":18.04,"l":17.57,"n":10121,"o":17.99,"t":"2026-06-03T04:00:00Z","v":374538,"vw":17.8073},{"c":17.75,"h":18.14,"l":17.6,"n":8769,"o":18,"t":"2026-06-04T04:00:00Z","v":457625,"vw":17.767316},{"c":17.41,"h":17.885,"l":17.19,"n":10181,"o":17.72,"t":"2026-06-05T04:00:00Z","v":522180,"vw":17.455059},{"c":17.66,"h":18.1699,"l":17.42,"n":11799,"o":17.42,"t":"2026-06-08T04:00:00Z","v":681264,"vw":17.768732},{"c":18.13,"h":18.42,"l":17.585,"n":13978,"o":17.77,"t":"2026-06-09T04:00:00Z","v":698508,"vw":18.026209},{"c":17.65,"h":18.12,"l":17.645,"n":10923,"o":18.12,"t":"2026-06-10T04:00:00Z","v":619956,"vw":17.77703},{"c":18.17,"h":18.2,"l":17.485,"n":7832,"o":17.68,"t":"2026-06-11T04:00:00Z","v":400264,"vw":17.949864},{"c":18.09,"h":18.69,"l":18.03,"n":8433,"o":18.25,"t":"2026-06-12T04:00:00Z","v":369183,"vw":18.203094},{"c":18.41,"h":18.82,"l":18.25,"n":7339,"o":18.29,"t":"2026-06-15T04:00:00Z","v":352458,"vw":18.477394},{"c":18.14,"h":18.84,"l":17.92,"n":6973,"o":18.51,"t":"2026-06-16T04:00:00Z","v":588795,"vw":18.149504},{"c":17.64,"h":18.56,"l":17.49,"n":10797,"o":17.96,"t":"2026-06-17T04:00:00Z","v":726089,"vw":17.857882},{"c":18.67,"h":18.95,"l":17.92,"n":9376,"o":17.92,"t":"2026-06-18T04:00:00Z","v":912864,"vw":18.627559},{"c":17.94,"h":18.67,"l":17.91,"n":7820,"o":18.64,"t":"2026-06-22T04:00:00Z","v":595145,"vw":18.096606},{"c":17.55,"h":18.24,"l":17.49,"n":11287,"o":17.55,"t":"2026-06-23T04:00:00Z","v":711896,"vw":17.662768},{"c":18.51,"h":18.79,"l":17.465,"n":7230,"o":17.55,"t":"2026-06-24T04:00:00Z","v":367751,"vw":18.399111},{"c":18.77,"h":19.4,"l":18.62,"n":8684,"o":18.79,"t":"2026-06-25T04:00:00Z","v":442619,"vw":18.961283},{"c":18.91,"h":19.25,"l":18.51,"n":8653,"o":18.52,"t":"2026-06-26T04:00:00Z","v":1686160,"vw":18.899784},{"c":18.09,"h":18.9,"l":17.81,"n":10381,"o":18.86,"t":"2026-06-29T04:00:00Z","v":627051,"vw":18.09866},{"c":16.945,"h":17.435,"l":15.675,"n":18027,"o":17.2,"t":"2026-06-30T04:00:00Z","v":1344237,"vw":16.701988},{"c":17.04,"h":17.22,"l":16.585,"n":13793,"o":17.04,"t":"2026-07-01T04:00:00Z","v":792310,"vw":16.984905},{"c":16.51,"h":17.48,"l":16.3,"n":11183,"o":17.22,"t":"2026-07-02T04:00:00Z","v":623228,"vw":16.581125},{"c":16.72,"h":16.88,"l":16.31,"n":10275,"o":16.55,"t":"2026-07-06T04:00:00Z","v":527754,"vw":16.611774},{"c":17,"h":17.075,"l":16.46,"n":10521,"o":16.74,"t":"2026-07-07T04:00:00Z","v":529508,"vw":16.827649},{"c":16.5,"h":16.96,"l":16.17,"n":10325,"o":16.92,"t":"2026-07-08T04:00:00Z","v":618824,"vw":16.438766},{"c":16.62,"h":17.1,"l":16.24,"n":9283,"o":16.5,"t":"2026-07-09T04:00:00Z","v":407277,"vw":16.727133},{"c":16.99,"h":17.3525,"l":16.63,"n":8016,"o":16.63,"t":"2026-07-10T04:00:00Z","v":308838,"vw":17.036713},{"c":17.33,"h":17.72,"l":17.09,"n":8858,"o":17.09,"t":"2026-07-13T04:00:00Z","v":419235,"vw":17.3387},{"c":17.38,"h":17.49,"l":17,"n":8651,"o":17.27,"t":"2026-07-14T04:00:00Z","v":438091,"vw":17.3245},{"c":18.02,"h":18.485,"l":17.25,"n":11478,"o":17.46,"t":"2026-07-15T04:00:00Z","v":593276,"vw":18.083191},{"c":19.53,"h":19.78,"l":17.945,"n":13913,"o":18.14,"t":"2026-07-16T04:00:00Z","v":927724,"vw":19.370996},{"c":19.02,"h":19.98,"l":18.68,"n":10116,"o":19.01,"t":"2026-07-17T04:00:00Z","v":514260,"vw":19.325276},{"c":18.37,"h":19.38,"l":18.24,"n":9314,"o":19,"t":"2026-07-20T04:00:00Z","v":454474,"vw":18.488328},{"c":18.29,"h":18.66,"l":18.03,"n":8591,"o":18.3,"t":"2026-07-21T04:00:00Z","v":314177,"vw":18.302081},{"c":18.61,"h":18.76,"l":18.04,"n":5513,"o":18.37,"t":"2026-07-22T04:00:00Z","v":265996,"vw":18.50567},{"c":18.25,"h":18.44,"l":17.665,"n":8861,"o":18.32,"t":"2026-07-23T04:00:00Z","v":557931,"vw":17.971479},{"c":18.51,"h":19,"l":18.31,"n":7746,"o":18.36,"t":"2026-07-24T04:00:00Z","v":400230,"vw":18.620112},{"c":18.57,"h":18.93,"l":18.401,"n":6610,"o":18.73,"t":"2026-07-27T04:00:00Z","v":317056,"vw":18.615435},{"c":19.09,"h":19.55,"l":18.86,"n":9647,"o":18.86,"t":"2026-07-28T04:00:00Z","v":439669,"vw":19.209303},{"c":18.94,"h":19.315,"l":18.71,"n":8848,"o":19.09,"t":"2026-07-29T04:00:00Z","v":371526,"vw":18.989912},{"c":17.81,"h":18.85,"l":17.66,"n":8816,"o":18.85,"t":"2026-07-30T04:00:00Z","v":539674,"vw":17.952488},{"c":18,"h":18.04,"l":17.12,"n":12483,"o":17.81,"t":"2026-07-31T04:00:00Z","v":791916,"vw":17.597214},{"c":18.73,"h":19.2127,"l":18.26,"n":10606,"o":18.46,"t":"2026-08-03T04:00:00Z","v":446225,"vw":18.80537},{"c":19.8,"h":20,"l":18.49,"n":10964,"o":18.54,"t":"2026-08-04T04:00:00Z","v":628399,"vw":19.656465},{"c":19.66,"h":19.82,"l":19.505,"n":6315,"o":19.64,"t":"2026-08-05T04:00:00Z","v":287232,"vw":19.649566},{"c":18.86,"h":19.85,"l":18.76,"n":11670,"o":19.85,"t":"2026-08-06T04:00:00Z","v":980282,"vw":18.91245},{"c":21.13,"h":21.46,"l":19.76,"n":24113,"o":21.23,"t":"2026-08-07T04:00:00Z","v":1982710,"vw":20.818704},{"c":21.03,"h":21.73,"l":20.175,"n":16310,"o":21.38,"t":"2026-08-10T04:00:00Z","v":1237714,"vw":20.815771},{"c":21.54,"h":21.8,"l":21.09,"n":13364,"o":21.13,"t":"2026-08-11T04:00:00Z","v":832528,"vw":21.538684},{"c":21.72,"h":21.75,"l":20.63,"n":10619,"o":21.37,"t":"2026-08-12T04:00:00Z","v":581512,"vw":21.348293},{"c":21.08,"h":22.09,"l":20.92,"n":10988,"o":21.76,"t":"2026-08-13T04:00:00Z","v":515278,"vw":21.363494},{"c":21.02,"h":21.415,"l":20.77,"n":9110,"o":21.03,"t":"2026-08-14T04:00:00Z","v":470358,"vw":21.024621},{"c":20.55,"h":21.025,"l":20.53,"n":9662,"o":21.02,"t":"2026-08-17T04:00:00Z","v":495325,"vw":20.679983},{"c":20.83,"h":20.99,"l":20.39,"n":10543,"o":20.55,"t":"2026-08-18T04:00:00Z","v":612147,"vw":20.615374},{"c":21.68,"h":21.99,"l":21.14,"n":8666,"o":21.14,"t":"2026-08-19T04:00:00Z","v":360041,"vw":21.730084},{"c":21.33,"h":21.56,"l":20.895,"n":8253,"o":21.2,"t":"2026-08-20T04:00:00Z","v":417780,"vw":21.370534},{"c":21.85,"h":22.08,"l":21.5,"n":7108,"o":21.5,"t":"2026-08-21T04:00:00Z","v":332243,"vw":21.858369},{"c":21.65,"h":22.04,"l":21.45,"n":7422,"o":21.98,"t":"2026-08-24T04:00:00Z","v":272242,"vw":21.648888},{"c":21.23,"h":21.655,"l":20.995,"n":6813,"o":21.51,"t":"2026-08-25T04:00:00Z","v":326934,"vw":21.207216},{"c":21.06,"h":21.43,"l":20.86,"n":6116,"o":21.38,"t":"2026-08-26T04:00:00Z","v":305667,"vw":21.10064},{"c":21.1,"h":21.315,"l":20.98,"n":4909,"o":21,"t":"2026-08-27T04:00:00Z","v":142220,"vw":21.120828},{"c":20.56,"h":21.28,"l":20.51,"n":6847,"o":21.14,"t":"2026-08-28T04:00:00Z","v":480868,"vw":20.84826},{"c":20.43,"h":20.67,"l":20.09,"n":6656,"o":20.48,"t":"2026-08-31T04:00:00Z","v":374907,"vw":20.426969},{"c":20.04,"h":20.615,"l":19.83,"n":8650,"o":20.24,"t":"2026-09-01T04:00:00Z","v":415194,"vw":20.150255},{"c":20.41,"h":20.6499,"l":20.09,"n":6158,"o":20.09,"t":"2026-09-02T04:00:00Z","v":272950,"vw":20.406605},{"c":20.76,"h":20.95,"l":20.31,"n":8047,"o":20.76,"t":"2026-09-03T04:00:00Z","v":400079,"vw":20.697166},{"c":21.52,"h":21.725,"l":20.42,"n":6737,"o":20.56,"t":"2026-09-04T04:00:00Z","v":334225,"vw":21.366174},{"c":20.26,"h":21.45,"l":20.105,"n":9277,"o":21.37,"t":"2026-09-08T04:00:00Z","v":545331,"vw":20.411753},{"c":19.56,"h":20.31,"l":19.47,"n":8584,"o":20.26,"t":"2026-09-09T04:00:00Z","v":461718,"vw":19.703317},{"c":19.62,"h":19.86,"l":19.03,"n":9404,"o":19.19,"t":"2026-09-10T04:00:00Z","v":497867,"vw":19.569974},{"c":19.83,"h":20.09,"l":19.555,"n":8001,"o":19.88,"t":"2026-09-11T04:00:00Z","v":349609,"vw":19.882883},{"c":19.59,"h":20.05,"l":19.43,"n":9216,"o":19.74,"t":"2026-09-14T04:00:00Z","v":389877,"vw":19.648704},{"c":19.16,"h":19.43,"l":19.02,"n":10233,"o":19.43,"t":"2026-09-15T04:00:00Z","v":434977,"vw":19.155588},{"c":19.33,"h":19.65,"l":18.99,"n":11337,"o":19.4,"t":"2026-09-16T04:00:00Z","v":522831,"vw":19.333127},{"c":19.38,"h":19.785,"l":19.22,"n":9444,"o":19.71,"t":"2026-09-17T04:00:00Z","v":344304,"vw":19.421904},{"c":18.77,"h":19.515,"l":18.69,"n":8471,"o":19.35,"t":"2026-09-18T04:00:00Z","v":761756,"vw":18.86277},{"c":18.47,"h":19.22,"l":18.46,"n":8332,"o":19.22,"t":"2026-09-21T04:00:00Z","v":424315,"vw":18.647843},{"c":18.89,"h":19.15,"l":18.7,"n":9403,"o":18.75,"t":"2026-09-22T04:00:00Z","v":616445,"vw":18.915579},{"c":18.66,"h":18.81,"l":18.135,"n":7686,"o":18.61,"t":"2026-09-23T04:00:00Z","v":382886,"vw":18.605683},{"c":18.52,"h":18.88,"l":18.34,"n":10158,"o":18.7,"t":"2026-09-24T04:00:00Z","v":470933,"vw":18.523166},{"c":18.55,"h":18.96,"l":18.2821,"n":6771,"o":18.63,"t":"2026-09-25T04:00:00Z","v":362795,"vw":18.602994},{"c":18.74,"h":19.23,"l":17.84,"n":13926,"o":18.75,"t":"2026-09-28T04:00:00Z","v":940589,"vw":18.497334},{"c":18.7,"h":18.84,"l":18.06,"n":9409,"o":18.72,"t":"2026-09-29T04:00:00Z","v":880632,"vw":18.50711},{"c":18.37,"h":19.21,"l":18.37,"n":12068,"o":18.83,"t":"2026-09-30T04:00:00Z","v":853179,"vw":18.640027},{"c":18.37,"h":18.61,"l":17.67,"n":11860,"o":18.25,"t":"2026-10-01T04:00:00Z","v":700537,"vw":18.235724},{"c":18.65,"h":18.82,"l":18.27,"n":11152,"o":18.68,"t":"2026-10-02T04:00:00Z","v":692025,"vw":18.630068},{"c":19.23,"h":19.54,"l":18.2,"n":12438,"o":18.64,"t":"2026-10-05T04:00:00Z","v":910580,"vw":19.146862},{"c":19.39,"h":19.75,"l":19.25,"n":8049,"o":19.32,"t":"2026-10-06T04:00:00Z","v":443925,"vw":19.420718},{"c":18.62,"h":19.25,"l":18.16,"n":8375,"o":19.25,"t":"2026-10-07T04:00:00Z","v":675203,"vw":18.605932},{"c":18.5,"h":18.83,"l":18.11,"n":10367,"o":18.56,"t":"2026-10-08T04:00:00Z","v":960435,"vw":18.524482},{"c":18.05,"h":18.56,"l":17.95,"n":7024,"o":18.55,"t":"2026-10-09T04:00:00Z","v":258682,"vw":18.113913},{"c":18.02,"h":18.25,"l":17.74,"n":8655,"o":18.25,"t":"2026-10-12T04:00:00Z","v":483837,"vw":18.056196},{"c":17.97,"h":18.5,"l":17.85,"n":7790,"o":17.85,"t":"2026-10-13T04:00:00Z","v":377630,"vw":17.97915},{"c":17.48,"h":17.85,"l":17.22,"n":8664,"o":17.71,"t":"2026-10-14T04:00:00Z","v":592750,"vw":17.485079},{"c":18.5,"h":18.74,"l":17.71,"n":9435,"o":17.71,"t":"2026-10-15T04:00:00Z","v":604295,"vw":18.474907},{"c":16.04,"h":17.18,"l":15,"n":26872,"o":15,"t":"2026-10-16T04:00:00Z","v":2659829,"vw":16.340053},{"c":14.79,"h":15.63,"l":14.49,"n":33786,"o":15.58,"t":"2026-10-19T04:00:00Z","v":3491583,"vw":14.89074},{"c":15.19,"h":15.77,"l":14.53,"n":17058,"o":14.58,"t":"2026-10-20T04:00:00Z","v":2120786,"vw":15.302073},{"c":14.85,"h":15.395,"l":14.75,"n":15554,"o":15.17,"t":"2026-10-21T04:00:00Z","v":1269897,"vw":14.973684},{"c":15.33,"h":15.46,"l":14.71,"n":17524,"o":14.8,"t":"2026-10-22T04:00:00Z","v":1803577,"vw":15.163159}],"volatilityBars":[{"c":18.66,"h":19.22,"l":18.66,"n":119,"o":19.22,"t":"2026-09-21T13:30:00Z","v":13279,"vw":18.802078},{"c":18.605,"h":18.735,"l":18.605,"n":104,"o":18.69,"t":"2026-09-21T13:45:00Z","v":13390,"vw":18.656878},{"c":18.59,"h":18.62,"l":18.51,"n":80,"o":18.62,"t":"2026-09-21T14:00:00Z","v":2086,"vw":18.560275},{"c":18.81,"h":18.81,"l":18.63,"n":153,"o":18.63,"t":"2026-09-21T14:15:00Z","v":15706,"vw":18.707187},{"c":18.81,"h":18.85,"l":18.81,"n":93,"o":18.85,"t":"2026-09-21T14:30:00Z","v":3036,"vw":18.828361},{"c":18.94,"h":18.94,"l":18.85,"n":87,"o":18.85,"t":"2026-09-21T14:45:00Z","v":4675,"vw":18.921051},{"c":18.93,"h":18.99,"l":18.91,"n":250,"o":18.985,"t":"2026-09-21T15:00:00Z","v":12187,"vw":18.968815},{"c":18.96,"h":18.96,"l":18.92,"n":118,"o":18.92,"t":"2026-09-21T15:15:00Z","v":2250,"vw":18.929141},{"c":18.94,"h":18.98,"l":18.94,"n":58,"o":18.96,"t":"2026-09-21T15:30:00Z","v":1716,"vw":18.96156},{"c":18.98,"h":19.01,"l":18.93,"n":135,"o":18.93,"t":"2026-09-21T15:45:00Z","v":4285,"vw":18.973711},{"c":18.99,"h":19.0033,"l":18.95,"n":183,"o":18.95,"t":"2026-09-21T16:00:00Z","v":8108,"vw":18.971905},{"c":18.97,"h":19,"l":18.96,"n":131,"o":18.99,"t":"2026-09-21T16:15:00Z","v":4941,"vw":18.981379},{"c":18.845,"h":18.995,"l":18.845,"n":321,"o":18.98,"t":"2026-09-21T16:30:00Z","v":10604,"vw":18.961766},{"c":18.875,"h":18.9,"l":18.84,"n":208,"o":18.85,"t":"2026-09-21T16:45:00Z","v":8656,"vw":18.874899},{"c":18.88,"h":18.88,"l":18.83,"n":166,"o":18.85,"t":"2026-09-21T17:00:00Z","v":5334,"vw":18.858444},{"c":18.785,"h":18.87,"l":18.785,"n":185,"o":18.87,"t":"2026-09-21T17:15:00Z","v":6148,"vw":18.824132},{"c":18.69,"h":18.775,"l":18.68,"n":195,"o":18.775,"t":"2026-09-21T17:30:00Z","v":4626,"vw":18.706642},{"c":18.75,"h":18.76,"l":18.695,"n":246,"o":18.7,"t":"2026-09-21T17:45:00Z","v":7983,"vw":18.720602},{"c":18.72,"h":18.77,"l":18.72,"n":156,"o":18.75,"t":"2026-09-21T18:00:00Z","v":4583,"vw":18.748498},{"c":18.675,"h":18.72,"l":18.675,"n":235,"o":18.715,"t":"2026-09-21T18:15:00Z","v":10266,"vw":18.69696},{"c":18.64,"h":18.68,"l":18.625,"n":205,"o":18.68,"t":"2026-09-21T18:30:00Z","v":6595,"vw":18.652736},{"c":18.78,"h":18.78,"l":18.665,"n":315,"o":18.665,"t":"2026-09-21T18:45:00Z","v":8605,"vw":18.701157},{"c":18.74,"h":18.8,"l":18.73,"n":362,"o":18.78,"t":"2026-09-21T19:00:00Z","v":17590,"vw":18.756372},{"c":18.75,"h":18.78,"l":18.71,"n":538,"o":18.745,"t":"2026-09-21T19:15:00Z","v":23774,"vw":18.738369},{"c":18.68,"h":18.75,"l":18.68,"n":629,"o":18.74,"t":"2026-09-21T19:30:00Z","v":18201,"vw":18.71728},{"c":18.47,"h":18.68,"l":18.46,"n":1840,"o":18.68,"t":"2026-09-21T19:45:00Z","v":88365,"vw":18.544607},{"c":18.47,"h":18.47,"l":18.47,"n":21,"o":18.47,"t":"2026-09-21T20:00:00Z","v":98280,"vw":18.47},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-22T08:00:00Z","v":200,"vw":18.5},{"c":18.835,"h":18.835,"l":18.7,"n":34,"o":18.78,"t":"2026-09-22T13:30:00Z","v":8019,"vw":18.745679},{"c":18.82,"h":18.835,"l":18.7,"n":245,"o":18.835,"t":"2026-09-22T13:45:00Z","v":10014,"vw":18.77232},{"c":18.98,"h":19.06,"l":18.82,"n":833,"o":18.885,"t":"2026-09-22T14:00:00Z","v":80707,"vw":18.895685},{"c":18.99,"h":18.99,"l":18.82,"n":319,"o":18.96,"t":"2026-09-22T14:15:00Z","v":17474,"vw":18.908281},{"c":18.87,"h":19.01,"l":18.87,"n":295,"o":18.99,"t":"2026-09-22T14:30:00Z","v":10744,"vw":18.921817},{"c":18.87,"h":18.87,"l":18.78,"n":228,"o":18.84,"t":"2026-09-22T14:45:00Z","v":6823,"vw":18.833603},{"c":18.86,"h":18.9,"l":18.84,"n":190,"o":18.88,"t":"2026-09-22T15:00:00Z","v":5447,"vw":18.868464},{"c":18.88,"h":18.9,"l":18.83,"n":191,"o":18.88,"t":"2026-09-22T15:15:00Z","v":6326,"vw":18.865532},{"c":18.78,"h":18.89,"l":18.755,"n":184,"o":18.86,"t":"2026-09-22T15:30:00Z","v":8171,"vw":18.819974},{"c":18.875,"h":18.875,"l":18.75,"n":240,"o":18.78,"t":"2026-09-22T15:45:00Z","v":11783,"vw":18.79099},{"c":18.95,"h":18.95,"l":18.8949,"n":177,"o":18.8949,"t":"2026-09-22T16:00:00Z","v":7096,"vw":18.919769},{"c":18.96,"h":18.96,"l":18.91,"n":126,"o":18.94,"t":"2026-09-22T16:15:00Z","v":5075,"vw":18.932177},{"c":18.95,"h":18.98,"l":18.95,"n":58,"o":18.97,"t":"2026-09-22T16:30:00Z","v":2798,"vw":18.964237},{"c":18.995,"h":19.04,"l":18.95,"n":292,"o":18.97,"t":"2026-09-22T16:45:00Z","v":11720,"vw":18.985659},{"c":18.935,"h":19.02,"l":18.885,"n":355,"o":19,"t":"2026-09-22T17:00:00Z","v":20745,"vw":18.938281},{"c":18.945,"h":18.97,"l":18.935,"n":250,"o":18.94,"t":"2026-09-22T17:15:00Z","v":7785,"vw":18.949482},{"c":18.94,"h":18.96,"l":18.93,"n":191,"o":18.94,"t":"2026-09-22T17:30:00Z","v":7107,"vw":18.947368},{"c":19.08,"h":19.1,"l":18.925,"n":325,"o":18.94,"t":"2026-09-22T17:45:00Z","v":12384,"vw":18.991408},{"c":19.06,"h":19.15,"l":19.06,"n":199,"o":19.085,"t":"2026-09-22T18:00:00Z","v":5300,"vw":19.11194},{"c":19.02,"h":19.06,"l":19.02,"n":92,"o":19.05,"t":"2026-09-22T18:15:00Z","v":2226,"vw":19.044},{"c":18.94,"h":19.01,"l":18.94,"n":171,"o":19.01,"t":"2026-09-22T18:30:00Z","v":5940,"vw":18.972962},{"c":18.995,"h":19,"l":18.94,"n":191,"o":18.94,"t":"2026-09-22T18:45:00Z","v":6652,"vw":18.976312},{"c":19.08,"h":19.08,"l":19,"n":160,"o":19,"t":"2026-09-22T19:00:00Z","v":5505,"vw":19.046047},{"c":18.995,"h":19.07,"l":18.99,"n":380,"o":19.07,"t":"2026-09-22T19:15:00Z","v":20595,"vw":19.024674},{"c":18.98,"h":19.02,"l":18.96,"n":516,"o":18.98,"t":"2026-09-22T19:30:00Z","v":25556,"vw":18.987978},{"c":18.89,"h":19.025,"l":18.883,"n":2141,"o":18.98,"t":"2026-09-22T19:45:00Z","v":121995,"vw":18.949691},{"c":18.89,"h":18.89,"l":18.89,"n":27,"o":18.89,"t":"2026-09-22T20:00:00Z","v":125239,"vw":18.89},{"c":18.415,"h":18.61,"l":18.415,"n":125,"o":18.61,"t":"2026-09-23T13:30:00Z","v":16866,"vw":18.567145},{"c":18.285,"h":18.42,"l":18.2,"n":320,"o":18.365,"t":"2026-09-23T13:45:00Z","v":27308,"vw":18.35194},{"c":18.2401,"h":18.27,"l":18.135,"n":164,"o":18.21,"t":"2026-09-23T14:00:00Z","v":7180,"vw":18.211086},{"c":18.25,"h":18.33,"l":18.21,"n":135,"o":18.24,"t":"2026-09-23T14:15:00Z","v":4338,"vw":18.274218},{"c":18.47,"h":18.49,"l":18.26,"n":356,"o":18.28,"t":"2026-09-23T14:30:00Z","v":31220,"vw":18.43281},{"c":18.585,"h":18.65,"l":18.47,"n":230,"o":18.49,"t":"2026-09-23T14:45:00Z","v":6028,"vw":18.55594},{"c":18.64,"h":18.65,"l":18.56,"n":215,"o":18.61,"t":"2026-09-23T15:00:00Z","v":6904,"vw":18.612934},{"c":18.66,"h":18.74,"l":18.645,"n":264,"o":18.645,"t":"2026-09-23T15:15:00Z","v":12337,"vw":18.680611},{"c":18.695,"h":18.72,"l":18.62,"n":153,"o":18.64,"t":"2026-09-23T15:30:00Z","v":3575,"vw":18.674643},{"c":18.7,"h":18.7,"l":18.67,"n":114,"o":18.67,"t":"2026-09-23T15:45:00Z","v":2724,"vw":18.68639},{"c":18.708,"h":18.708,"l":18.66,"n":90,"o":18.68,"t":"2026-09-23T16:00:00Z","v":1688,"vw":18.675375},{"c":18.76,"h":18.77,"l":18.69,"n":135,"o":18.69,"t":"2026-09-23T16:15:00Z","v":3821,"vw":18.724204},{"c":18.71,"h":18.81,"l":18.685,"n":161,"o":18.81,"t":"2026-09-23T16:30:00Z","v":4787,"vw":18.744649},{"c":18.71,"h":18.73,"l":18.66,"n":99,"o":18.71,"t":"2026-09-23T16:45:00Z","v":2491,"vw":18.706521},{"c":18.66,"h":18.69,"l":18.615,"n":114,"o":18.69,"t":"2026-09-23T17:00:00Z","v":4145,"vw":18.651684},{"c":18.68,"h":18.68,"l":18.65,"n":86,"o":18.66,"t":"2026-09-23T17:15:00Z","v":3425,"vw":18.65638},{"c":18.685,"h":18.7,"l":18.625,"n":264,"o":18.65,"t":"2026-09-23T17:30:00Z","v":12042,"vw":18.649798},{"c":18.72,"h":18.72,"l":18.695,"n":55,"o":18.695,"t":"2026-09-23T17:45:00Z","v":1101,"vw":18.699167},{"c":18.73,"h":18.77,"l":18.73,"n":144,"o":18.76,"t":"2026-09-23T18:00:00Z","v":5541,"vw":18.755909},{"c":18.73,"h":18.75,"l":18.73,"n":116,"o":18.74,"t":"2026-09-23T18:15:00Z","v":3331,"vw":18.737707},{"c":18.785,"h":18.79,"l":18.71,"n":227,"o":18.73,"t":"2026-09-23T18:30:00Z","v":18293,"vw":18.747345},{"c":18.7601,"h":18.785,"l":18.76,"n":56,"o":18.785,"t":"2026-09-23T18:45:00Z","v":1690,"vw":18.772347},{"c":18.765,"h":18.775,"l":18.735,"n":185,"o":18.775,"t":"2026-09-23T19:00:00Z","v":10674,"vw":18.749021},{"c":18.715,"h":18.765,"l":18.71,"n":211,"o":18.76,"t":"2026-09-23T19:15:00Z","v":9250,"vw":18.741562},{"c":18.71,"h":18.75,"l":18.7,"n":293,"o":18.71,"t":"2026-09-23T19:30:00Z","v":7963,"vw":18.724952},{"c":18.665,"h":18.72,"l":18.561,"n":1429,"o":18.71,"t":"2026-09-23T19:45:00Z","v":79204,"vw":18.642724},{"c":18.66,"h":18.66,"l":18.66,"n":20,"o":18.66,"t":"2026-09-23T20:00:00Z","v":76031,"vw":18.66},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-09-24T13:00:00Z","v":201,"vw":18.65},{"c":18.52,"h":18.88,"l":18.52,"n":104,"o":18.7,"t":"2026-09-24T13:30:00Z","v":15146,"vw":18.669707},{"c":18.48,"h":18.525,"l":18.42,"n":212,"o":18.4625,"t":"2026-09-24T13:45:00Z","v":11158,"vw":18.477387},{"c":18.529,"h":18.55,"l":18.46,"n":473,"o":18.505,"t":"2026-09-24T14:00:00Z","v":47376,"vw":18.475009},{"c":18.46,"h":18.49,"l":18.425,"n":295,"o":18.45,"t":"2026-09-24T14:15:00Z","v":22537,"vw":18.449846},{"c":18.44,"h":18.47,"l":18.43,"n":128,"o":18.43,"t":"2026-09-24T14:30:00Z","v":4335,"vw":18.443076},{"c":18.42,"h":18.5,"l":18.41,"n":201,"o":18.445,"t":"2026-09-24T14:45:00Z","v":7675,"vw":18.461005},{"c":18.415,"h":18.425,"l":18.39,"n":92,"o":18.42,"t":"2026-09-24T15:00:00Z","v":2085,"vw":18.410476},{"c":18.42,"h":18.45,"l":18.34,"n":302,"o":18.41,"t":"2026-09-24T15:15:00Z","v":13341,"vw":18.40091},{"c":18.43,"h":18.47,"l":18.42,"n":202,"o":18.445,"t":"2026-09-24T15:30:00Z","v":9597,"vw":18.440441},{"c":18.365,"h":18.445,"l":18.365,"n":234,"o":18.445,"t":"2026-09-24T15:45:00Z","v":6852,"vw":18.406265},{"c":18.37,"h":18.37,"l":18.34,"n":317,"o":18.3426,"t":"2026-09-24T16:00:00Z","v":16796,"vw":18.343802},{"c":18.54,"h":18.71,"l":18.41,"n":428,"o":18.42,"t":"2026-09-24T16:15:00Z","v":15893,"vw":18.571432},{"c":18.71,"h":18.75,"l":18.565,"n":195,"o":18.565,"t":"2026-09-24T16:30:00Z","v":7527,"vw":18.647871},{"c":18.6,"h":18.69,"l":18.6,"n":184,"o":18.66,"t":"2026-09-24T16:45:00Z","v":5568,"vw":18.648325},{"c":18.6,"h":18.6,"l":18.52,"n":181,"o":18.58,"t":"2026-09-24T17:00:00Z","v":5335,"vw":18.557412},{"c":18.57,"h":18.62,"l":18.53,"n":333,"o":18.6,"t":"2026-09-24T17:15:00Z","v":15358,"vw":18.596493},{"c":18.56,"h":18.575,"l":18.53,"n":170,"o":18.575,"t":"2026-09-24T17:30:00Z","v":4156,"vw":18.555263},{"c":18.56,"h":18.605,"l":18.52,"n":311,"o":18.58,"t":"2026-09-24T17:45:00Z","v":10596,"vw":18.55025},{"c":18.6,"h":18.6,"l":18.53,"n":198,"o":18.57,"t":"2026-09-24T18:00:00Z","v":6087,"vw":18.565647},{"c":18.67,"h":18.68,"l":18.59,"n":267,"o":18.61,"t":"2026-09-24T18:15:00Z","v":9529,"vw":18.621652},{"c":18.595,"h":18.67,"l":18.58,"n":360,"o":18.665,"t":"2026-09-24T18:30:00Z","v":11193,"vw":18.627248},{"c":18.61,"h":18.635,"l":18.58,"n":149,"o":18.58,"t":"2026-09-24T18:45:00Z","v":4886,"vw":18.608255},{"c":18.61,"h":18.63,"l":18.585,"n":320,"o":18.615,"t":"2026-09-24T19:00:00Z","v":9308,"vw":18.601525},{"c":18.58,"h":18.605,"l":18.555,"n":339,"o":18.6,"t":"2026-09-24T19:15:00Z","v":16999,"vw":18.583291},{"c":18.57,"h":18.62,"l":18.55,"n":736,"o":18.6,"t":"2026-09-24T19:30:00Z","v":28386,"vw":18.590522},{"c":18.52,"h":18.57,"l":18.475,"n":1521,"o":18.56,"t":"2026-09-24T19:45:00Z","v":68119,"vw":18.534309},{"c":18.52,"h":18.52,"l":18.52,"n":11,"o":18.52,"t":"2026-09-24T20:00:00Z","v":73629,"vw":18.52},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-09-24T21:15:00Z","v":2085,"vw":18.52},{"c":18.45,"h":18.63,"l":18.45,"n":27,"o":18.63,"t":"2026-09-25T13:30:00Z","v":5371,"vw":18.5991},{"c":18.515,"h":18.585,"l":18.2821,"n":214,"o":18.4525,"t":"2026-09-25T13:45:00Z","v":8135,"vw":18.458799},{"c":18.64,"h":18.645,"l":18.315,"n":206,"o":18.315,"t":"2026-09-25T14:00:00Z","v":7053,"vw":18.532932},{"c":18.635,"h":18.81,"l":18.635,"n":43,"o":18.69,"t":"2026-09-25T14:15:00Z","v":1758,"vw":18.717585},{"c":18.65,"h":18.718,"l":18.61,"n":46,"o":18.61,"t":"2026-09-25T14:30:00Z","v":2522,"vw":18.648302},{"c":18.7025,"h":18.7025,"l":18.63,"n":71,"o":18.64,"t":"2026-09-25T14:45:00Z","v":4710,"vw":18.64853},{"c":18.65,"h":18.735,"l":18.65,"n":74,"o":18.735,"t":"2026-09-25T15:00:00Z","v":2575,"vw":18.689757},{"c":18.7,"h":18.73,"l":18.65,"n":118,"o":18.65,"t":"2026-09-25T15:15:00Z","v":4085,"vw":18.685574},{"c":18.67,"h":18.79,"l":18.67,"n":176,"o":18.6957,"t":"2026-09-25T15:30:00Z","v":9105,"vw":18.721924},{"c":18.78,"h":18.78,"l":18.62,"n":200,"o":18.665,"t":"2026-09-25T15:45:00Z","v":10355,"vw":18.694004},{"c":18.96,"h":18.96,"l":18.77,"n":188,"o":18.77,"t":"2026-09-25T16:00:00Z","v":8376,"vw":18.888878},{"c":18.9576,"h":18.9576,"l":18.87,"n":77,"o":18.88,"t":"2026-09-25T16:15:00Z","v":2310,"vw":18.896475},{"c":18.91,"h":18.91,"l":18.88,"n":55,"o":18.9,"t":"2026-09-25T16:30:00Z","v":2843,"vw":18.900189},{"c":18.82,"h":18.82,"l":18.78,"n":85,"o":18.8,"t":"2026-09-25T16:45:00Z","v":2950,"vw":18.804749},{"c":18.8,"h":18.84,"l":18.79,"n":67,"o":18.81,"t":"2026-09-25T17:00:00Z","v":3255,"vw":18.821156},{"c":18.715,"h":18.78,"l":18.67,"n":129,"o":18.78,"t":"2026-09-25T17:15:00Z","v":5179,"vw":18.72631},{"c":18.63,"h":18.7,"l":18.55,"n":252,"o":18.7,"t":"2026-09-25T17:30:00Z","v":17873,"vw":18.589175},{"c":18.66,"h":18.66,"l":18.615,"n":111,"o":18.63,"t":"2026-09-25T17:45:00Z","v":4066,"vw":18.635173},{"c":18.67,"h":18.67,"l":18.64,"n":119,"o":18.67,"t":"2026-09-25T18:00:00Z","v":3964,"vw":18.652995},{"c":18.68,"h":18.68,"l":18.65,"n":200,"o":18.66,"t":"2026-09-25T18:15:00Z","v":10812,"vw":18.669228},{"c":18.7,"h":18.7,"l":18.61,"n":270,"o":18.67,"t":"2026-09-25T18:30:00Z","v":18614,"vw":18.644066},{"c":18.65,"h":18.685,"l":18.65,"n":124,"o":18.685,"t":"2026-09-25T18:45:00Z","v":3198,"vw":18.66786},{"c":18.585,"h":18.65,"l":18.53,"n":356,"o":18.635,"t":"2026-09-25T19:00:00Z","v":19172,"vw":18.567438},{"c":18.61,"h":18.63,"l":18.57,"n":229,"o":18.58,"t":"2026-09-25T19:15:00Z","v":9535,"vw":18.599905},{"c":18.59,"h":18.62,"l":18.55,"n":436,"o":18.61,"t":"2026-09-25T19:30:00Z","v":20751,"vw":18.584609},{"c":18.59,"h":18.605,"l":18.52,"n":1324,"o":18.59,"t":"2026-09-25T19:45:00Z","v":55436,"vw":18.562942},{"c":18.55,"h":18.55,"l":18.55,"n":11,"o":18.55,"t":"2026-09-25T20:00:00Z","v":87362,"vw":18.55},{"c":19.7,"h":19.7,"l":18.79,"n":7,"o":18.79,"t":"2026-09-25T20:15:00Z","v":2984,"vw":19.135862},{"c":19.07,"h":19.25,"l":18.55,"n":24,"o":18.55,"t":"2026-09-25T20:30:00Z","v":6896,"vw":18.68873},{"c":19.2,"h":19.2,"l":19.1,"n":9,"o":19.2,"t":"2026-09-25T22:00:00Z","v":700,"vw":19.16004},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-09-25T23:45:00Z","v":899,"vw":19.2},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-09-28T08:00:00Z","v":500,"vw":19.05},{"c":18.945,"h":19.05,"l":18.295,"n":394,"o":18.75,"t":"2026-09-28T13:30:00Z","v":37566,"vw":18.767414},{"c":18.74,"h":19.23,"l":18.735,"n":658,"o":18.945,"t":"2026-09-28T13:45:00Z","v":51654,"vw":18.964491},{"c":18.47,"h":18.69,"l":18.44,"n":488,"o":18.69,"t":"2026-09-28T14:00:00Z","v":27299,"vw":18.555167},{"c":18,"h":18.445,"l":17.89,"n":795,"o":18.44,"t":"2026-09-28T14:15:00Z","v":51679,"vw":18.107467},{"c":18.23,"h":18.25,"l":18.02,"n":489,"o":18.04,"t":"2026-09-28T14:30:00Z","v":33066,"vw":18.174004},{"c":18.12,"h":18.27,"l":18.11,"n":939,"o":18.2,"t":"2026-09-28T14:45:00Z","v":44039,"vw":18.189857},{"c":18.03,"h":18.145,"l":18.025,"n":504,"o":18.11,"t":"2026-09-28T15:00:00Z","v":45327,"vw":18.087566},{"c":18.045,"h":18.075,"l":17.95,"n":272,"o":18,"t":"2026-09-28T15:15:00Z","v":14561,"vw":18.009093},{"c":17.9,"h":18.065,"l":17.9,"n":251,"o":18.06,"t":"2026-09-28T15:30:00Z","v":15514,"vw":18.004964},{"c":17.955,"h":17.96,"l":17.84,"n":516,"o":17.9,"t":"2026-09-28T15:45:00Z","v":33158,"vw":17.898932},{"c":18.01,"h":18.09,"l":17.94,"n":282,"o":17.965,"t":"2026-09-28T16:00:00Z","v":10293,"vw":17.994007},{"c":18.2,"h":18.22,"l":17.99,"n":309,"o":18.01,"t":"2026-09-28T16:15:00Z","v":8369,"vw":18.072141},{"c":18.02,"h":18.18,"l":17.965,"n":135,"o":18.18,"t":"2026-09-28T16:30:00Z","v":4864,"vw":18.025454},{"c":18.159,"h":18.16,"l":17.96,"n":141,"o":18.06,"t":"2026-09-28T16:45:00Z","v":5406,"vw":18.063901},{"c":18.33,"h":18.41,"l":18.08,"n":477,"o":18.135,"t":"2026-09-28T17:00:00Z","v":25511,"vw":18.202431},{"c":18.3,"h":18.335,"l":18.2525,"n":217,"o":18.3,"t":"2026-09-28T17:15:00Z","v":13555,"vw":18.295438},{"c":18.38,"h":18.4,"l":18.28,"n":367,"o":18.305,"t":"2026-09-28T17:30:00Z","v":15003,"vw":18.343579},{"c":18.46,"h":18.46,"l":18.395,"n":200,"o":18.4,"t":"2026-09-28T17:45:00Z","v":13282,"vw":18.42018},{"c":18.45,"h":18.5,"l":18.38,"n":272,"o":18.44,"t":"2026-09-28T18:00:00Z","v":10992,"vw":18.443021},{"c":18.53,"h":18.53,"l":18.42,"n":280,"o":18.445,"t":"2026-09-28T18:15:00Z","v":11571,"vw":18.458418},{"c":18.5336,"h":18.57,"l":18.52,"n":226,"o":18.54,"t":"2026-09-28T18:30:00Z","v":10702,"vw":18.53978},{"c":18.61,"h":18.71,"l":18.52,"n":569,"o":18.53,"t":"2026-09-28T18:45:00Z","v":35163,"vw":18.618313},{"c":18.515,"h":18.66,"l":18.5,"n":504,"o":18.6,"t":"2026-09-28T19:00:00Z","v":24815,"vw":18.572511},{"c":18.64,"h":18.675,"l":18.515,"n":491,"o":18.515,"t":"2026-09-28T19:15:00Z","v":26576,"vw":18.613943},{"c":18.61,"h":18.71,"l":18.575,"n":796,"o":18.64,"t":"2026-09-28T19:30:00Z","v":61129,"vw":18.656439},{"c":18.74,"h":18.77,"l":18.52,"n":2485,"o":18.62,"t":"2026-09-28T19:45:00Z","v":169706,"vw":18.680599},{"c":18.74,"h":18.74,"l":18.74,"n":23,"o":18.74,"t":"2026-09-28T20:00:00Z","v":120375,"vw":18.74},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-09-28T20:30:00Z","v":8340,"vw":18.74},{"c":18.59,"h":18.74,"l":18.38,"n":194,"o":18.72,"t":"2026-09-29T13:30:00Z","v":17559,"vw":18.611434},{"c":18.575,"h":18.83,"l":18.49,"n":229,"o":18.49,"t":"2026-09-29T13:45:00Z","v":47219,"vw":18.627599},{"c":18.66,"h":18.84,"l":18.62,"n":264,"o":18.62,"t":"2026-09-29T14:00:00Z","v":28740,"vw":18.723723},{"c":18.46,"h":18.645,"l":18.45,"n":189,"o":18.645,"t":"2026-09-29T14:15:00Z","v":15560,"vw":18.531498},{"c":18.61,"h":18.62,"l":18.455,"n":120,"o":18.455,"t":"2026-09-29T14:30:00Z","v":8436,"vw":18.523133},{"c":18.67,"h":18.709,"l":18.6099,"n":170,"o":18.61,"t":"2026-09-29T14:45:00Z","v":17700,"vw":18.65562},{"c":18.52,"h":18.6799,"l":18.4801,"n":238,"o":18.67,"t":"2026-09-29T15:00:00Z","v":15628,"vw":18.574881},{"c":18.545,"h":18.64,"l":18.49,"n":477,"o":18.54,"t":"2026-09-29T15:15:00Z","v":57961,"vw":18.554458},{"c":18.535,"h":18.56,"l":18.5,"n":211,"o":18.53,"t":"2026-09-29T15:30:00Z","v":13775,"vw":18.526192},{"c":18.51,"h":18.58,"l":18.47,"n":252,"o":18.535,"t":"2026-09-29T15:45:00Z","v":16338,"vw":18.538161},{"c":18.535,"h":18.6,"l":18.495,"n":350,"o":18.5,"t":"2026-09-29T16:00:00Z","v":38879,"vw":18.555671},{"c":18.64,"h":18.6592,"l":18.535,"n":202,"o":18.535,"t":"2026-09-29T16:15:00Z","v":26547,"vw":18.591001},{"c":18.475,"h":18.645,"l":18.475,"n":227,"o":18.645,"t":"2026-09-29T16:30:00Z","v":20950,"vw":18.549066},{"c":18.305,"h":18.5,"l":18.3,"n":239,"o":18.475,"t":"2026-09-29T16:45:00Z","v":24682,"vw":18.455793},{"c":18.275,"h":18.34,"l":18.26,"n":180,"o":18.335,"t":"2026-09-29T17:00:00Z","v":8289,"vw":18.306901},{"c":18.14,"h":18.275,"l":18.14,"n":189,"o":18.275,"t":"2026-09-29T17:15:00Z","v":10170,"vw":18.198902},{"c":18.17,"h":18.2,"l":18.13,"n":204,"o":18.13,"t":"2026-09-29T17:30:00Z","v":9505,"vw":18.18229},{"c":18.12,"h":18.2,"l":18.06,"n":513,"o":18.13,"t":"2026-09-29T17:45:00Z","v":63981,"vw":18.1822},{"c":18.2,"h":18.4,"l":18.12,"n":504,"o":18.12,"t":"2026-09-29T18:00:00Z","v":69645,"vw":18.260866},{"c":18.13,"h":18.22,"l":18.12,"n":230,"o":18.215,"t":"2026-09-29T18:15:00Z","v":12018,"vw":18.184057},{"c":18.31,"h":18.35,"l":18.14,"n":426,"o":18.15,"t":"2026-09-29T18:30:00Z","v":23061,"vw":18.289986},{"c":18.345,"h":18.35,"l":18.31,"n":304,"o":18.32,"t":"2026-09-29T18:45:00Z","v":15520,"vw":18.3428},{"c":18.48,"h":18.48,"l":18.345,"n":350,"o":18.35,"t":"2026-09-29T19:00:00Z","v":29999,"vw":18.373213},{"c":18.54,"h":18.59,"l":18.46,"n":305,"o":18.475,"t":"2026-09-29T19:15:00Z","v":15308,"vw":18.519728},{"c":18.61,"h":18.61,"l":18.52,"n":547,"o":18.54,"t":"2026-09-29T19:30:00Z","v":24055,"vw":18.563409},{"c":18.71,"h":18.74,"l":18.59,"n":1606,"o":18.61,"t":"2026-09-29T19:45:00Z","v":79418,"vw":18.686426},{"c":18.7,"h":18.7,"l":18.7,"n":14,"o":18.7,"t":"2026-09-29T20:00:00Z","v":105045,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-09-29T20:15:00Z","v":16680,"vw":18.7},{"c":18.67,"h":18.67,"l":18.67,"n":4,"o":18.67,"t":"2026-09-30T08:15:00Z","v":302,"vw":18.67},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-30T11:15:00Z","v":212,"vw":18.8},{"c":18.95,"h":19.08,"l":18.66,"n":135,"o":18.83,"t":"2026-09-30T13:30:00Z","v":16713,"vw":18.887748},{"c":18.68,"h":19.08,"l":18.68,"n":165,"o":18.945,"t":"2026-09-30T13:45:00Z","v":19408,"vw":18.94301},{"c":18.88,"h":18.88,"l":18.67,"n":173,"o":18.675,"t":"2026-09-30T14:00:00Z","v":19404,"vw":18.740372},{"c":18.655,"h":18.92,"l":18.655,"n":651,"o":18.83,"t":"2026-09-30T14:15:00Z","v":43490,"vw":18.790109},{"c":18.85,"h":18.85,"l":18.635,"n":232,"o":18.68,"t":"2026-09-30T14:30:00Z","v":12888,"vw":18.717438},{"c":19.09,"h":19.13,"l":18.825,"n":343,"o":18.825,"t":"2026-09-30T14:45:00Z","v":20864,"vw":19.003085},{"c":19.11,"h":19.13,"l":19.02,"n":437,"o":19.12,"t":"2026-09-30T15:00:00Z","v":22315,"vw":19.071294},{"c":19.13,"h":19.21,"l":19.0899,"n":322,"o":19.13,"t":"2026-09-30T15:15:00Z","v":20661,"vw":19.137277},{"c":19,"h":19.17,"l":19,"n":286,"o":19.145,"t":"2026-09-30T15:30:00Z","v":13968,"vw":19.116649},{"c":19.02,"h":19.02,"l":18.96,"n":265,"o":18.99,"t":"2026-09-30T15:45:00Z","v":11258,"vw":18.984974},{"c":19.01,"h":19.0403,"l":19,"n":211,"o":19.04,"t":"2026-09-30T16:00:00Z","v":7852,"vw":19.027218},{"c":18.99,"h":19.06,"l":18.983,"n":250,"o":19.0099,"t":"2026-09-30T16:15:00Z","v":9088,"vw":19.024024},{"c":18.925,"h":19.0099,"l":18.913,"n":282,"o":19,"t":"2026-09-30T16:30:00Z","v":12135,"vw":18.950693},{"c":18.88,"h":18.9,"l":18.86,"n":208,"o":18.9,"t":"2026-09-30T16:45:00Z","v":7084,"vw":18.882753},{"c":18.79,"h":18.86,"l":18.63,"n":786,"o":18.86,"t":"2026-09-30T17:00:00Z","v":49570,"vw":18.728102},{"c":18.75,"h":18.82,"l":18.735,"n":391,"o":18.74,"t":"2026-09-30T17:15:00Z","v":20363,"vw":18.775321},{"c":18.8,"h":18.8,"l":18.76,"n":345,"o":18.7697,"t":"2026-09-30T17:30:00Z","v":15362,"vw":18.774282},{"c":18.76,"h":18.8,"l":18.65,"n":454,"o":18.79,"t":"2026-09-30T17:45:00Z","v":18150,"vw":18.726614},{"c":18.73,"h":18.79,"l":18.73,"n":335,"o":18.76,"t":"2026-09-30T18:00:00Z","v":16196,"vw":18.757233},{"c":18.65,"h":18.75,"l":18.635,"n":445,"o":18.72,"t":"2026-09-30T18:15:00Z","v":23106,"vw":18.689508},{"c":18.7,"h":18.715,"l":18.66,"n":398,"o":18.66,"t":"2026-09-30T18:30:00Z","v":18638,"vw":18.685495},{"c":18.66,"h":18.74,"l":18.64,"n":312,"o":18.7,"t":"2026-09-30T18:45:00Z","v":12785,"vw":18.694714},{"c":18.71,"h":18.75,"l":18.62,"n":639,"o":18.65,"t":"2026-09-30T19:00:00Z","v":29107,"vw":18.668533},{"c":18.67,"h":18.71,"l":18.65,"n":471,"o":18.71,"t":"2026-09-30T19:15:00Z","v":22133,"vw":18.675767},{"c":18.65,"h":18.715,"l":18.64,"n":924,"o":18.67,"t":"2026-09-30T19:30:00Z","v":55324,"vw":18.666687},{"c":18.37,"h":18.64,"l":18.37,"n":1681,"o":18.64,"t":"2026-09-30T19:45:00Z","v":122709,"vw":18.443887},{"c":18.37,"h":18.37,"l":18.37,"n":26,"o":18.37,"t":"2026-09-30T20:00:00Z","v":197399,"vw":18.37},{"c":17.81,"h":18.39,"l":17.726,"n":345,"o":18.25,"t":"2026-10-01T13:30:00Z","v":29531,"vw":18.195756},{"c":17.73,"h":17.95,"l":17.72,"n":279,"o":17.81,"t":"2026-10-01T13:45:00Z","v":11252,"vw":17.834512},{"c":17.845,"h":17.9499,"l":17.67,"n":251,"o":17.75,"t":"2026-10-01T14:00:00Z","v":30782,"vw":17.859572},{"c":17.875,"h":18.02,"l":17.78,"n":259,"o":17.93,"t":"2026-10-01T14:15:00Z","v":21344,"vw":17.954451},{"c":18.045,"h":18.045,"l":17.88,"n":136,"o":17.88,"t":"2026-10-01T14:30:00Z","v":6626,"vw":17.947658},{"c":18.065,"h":18.08,"l":17.91,"n":565,"o":18.0499,"t":"2026-10-01T14:45:00Z","v":56584,"vw":18.00499},{"c":18.005,"h":18.09,"l":17.95,"n":473,"o":17.99,"t":"2026-10-01T15:00:00Z","v":39404,"vw":18.02465},{"c":18.015,"h":18.04,"l":17.97,"n":353,"o":18,"t":"2026-10-01T15:15:00Z","v":20594,"vw":18.014937},{"c":18.01,"h":18.08,"l":17.97,"n":333,"o":18.02,"t":"2026-10-01T15:30:00Z","v":18650,"vw":18.008432},{"c":18.125,"h":18.19,"l":18.01,"n":316,"o":18.03,"t":"2026-10-01T15:45:00Z","v":9317,"vw":18.106516},{"c":18.14,"h":18.22,"l":18.125,"n":190,"o":18.18,"t":"2026-10-01T16:00:00Z","v":8210,"vw":18.188081},{"c":18.35,"h":18.35,"l":18.195,"n":395,"o":18.2,"t":"2026-10-01T16:15:00Z","v":25210,"vw":18.239957},{"c":18.33,"h":18.35,"l":18.295,"n":306,"o":18.35,"t":"2026-10-01T16:30:00Z","v":18549,"vw":18.324519},{"c":18.31,"h":18.32,"l":18.265,"n":333,"o":18.32,"t":"2026-10-01T16:45:00Z","v":9968,"vw":18.284232},{"c":18.335,"h":18.37,"l":18.31,"n":192,"o":18.31,"t":"2026-10-01T17:00:00Z","v":4803,"vw":18.334257},{"c":18.45,"h":18.49,"l":18.33,"n":375,"o":18.33,"t":"2026-10-01T17:15:00Z","v":13179,"vw":18.430163},{"c":18.48,"h":18.55,"l":18.4,"n":345,"o":18.46,"t":"2026-10-01T17:30:00Z","v":11500,"vw":18.468495},{"c":18.34,"h":18.47,"l":18.34,"n":240,"o":18.47,"t":"2026-10-01T17:45:00Z","v":6654,"vw":18.387533},{"c":18.4,"h":18.4,"l":18.31,"n":407,"o":18.34,"t":"2026-10-01T18:00:00Z","v":14931,"vw":18.334391},{"c":18.42,"h":18.46,"l":18.41,"n":301,"o":18.41,"t":"2026-10-01T18:15:00Z","v":9197,"vw":18.429665},{"c":18.435,"h":18.47,"l":18.4,"n":348,"o":18.42,"t":"2026-10-01T18:30:00Z","v":14412,"vw":18.436848},{"c":18.415,"h":18.42,"l":18.36,"n":367,"o":18.42,"t":"2026-10-01T18:45:00Z","v":15710,"vw":18.392298},{"c":18.47,"h":18.49,"l":18.42,"n":370,"o":18.42,"t":"2026-10-01T19:00:00Z","v":12323,"vw":18.437357},{"c":18.59,"h":18.61,"l":18.47,"n":430,"o":18.47,"t":"2026-10-01T19:15:00Z","v":16052,"vw":18.512721},{"c":18.59,"h":18.59,"l":18.47,"n":789,"o":18.59,"t":"2026-10-01T19:30:00Z","v":44013,"vw":18.509022},{"c":18.37,"h":18.57,"l":18.36,"n":1723,"o":18.57,"t":"2026-10-01T19:45:00Z","v":87610,"vw":18.430544},{"c":18.37,"h":18.37,"l":18.37,"n":21,"o":18.37,"t":"2026-10-01T20:00:00Z","v":125327,"vw":18.37},{"c":18.41,"h":18.41,"l":18.41,"n":6,"o":18.41,"t":"2026-10-02T12:00:00Z","v":203,"vw":18.41},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-02T12:15:00Z","v":103,"vw":18.5},{"c":18.27,"h":18.685,"l":18.27,"n":104,"o":18.68,"t":"2026-10-02T13:30:00Z","v":12774,"vw":18.544805},{"c":18.52,"h":18.57,"l":18.27,"n":227,"o":18.27,"t":"2026-10-02T13:45:00Z","v":16631,"vw":18.458601},{"c":18.61,"h":18.7399,"l":18.49,"n":252,"o":18.58,"t":"2026-10-02T14:00:00Z","v":25586,"vw":18.624245},{"c":18.74,"h":18.74,"l":18.55,"n":328,"o":18.68,"t":"2026-10-02T14:15:00Z","v":17473,"vw":18.619452},{"c":18.705,"h":18.82,"l":18.65,"n":278,"o":18.73,"t":"2026-10-02T14:30:00Z","v":34107,"vw":18.782648},{"c":18.65,"h":18.77,"l":18.65,"n":184,"o":18.67,"t":"2026-10-02T14:45:00Z","v":14883,"vw":18.709969},{"c":18.62,"h":18.6799,"l":18.56,"n":483,"o":18.645,"t":"2026-10-02T15:00:00Z","v":40636,"vw":18.619459},{"c":18.61,"h":18.65,"l":18.51,"n":316,"o":18.625,"t":"2026-10-02T15:15:00Z","v":16042,"vw":18.600729},{"c":18.63,"h":18.68,"l":18.57,"n":317,"o":18.6,"t":"2026-10-02T15:30:00Z","v":19669,"vw":18.630975},{"c":18.71,"h":18.71,"l":18.635,"n":245,"o":18.6599,"t":"2026-10-02T15:45:00Z","v":8543,"vw":18.676596},{"c":18.68,"h":18.74,"l":18.59,"n":401,"o":18.74,"t":"2026-10-02T16:00:00Z","v":26279,"vw":18.65988},{"c":18.66,"h":18.729,"l":18.63,"n":245,"o":18.68,"t":"2026-10-02T16:15:00Z","v":15472,"vw":18.680722},{"c":18.62,"h":18.68,"l":18.61,"n":251,"o":18.67,"t":"2026-10-02T16:30:00Z","v":9638,"vw":18.654533},{"c":18.62,"h":18.65,"l":18.605,"n":307,"o":18.63,"t":"2026-10-02T16:45:00Z","v":19181,"vw":18.617998},{"c":18.66,"h":18.7,"l":18.64,"n":308,"o":18.64,"t":"2026-10-02T17:00:00Z","v":14318,"vw":18.668988},{"c":18.64,"h":18.68,"l":18.625,"n":222,"o":18.67,"t":"2026-10-02T17:15:00Z","v":9148,"vw":18.654777},{"c":18.645,"h":18.65,"l":18.63,"n":78,"o":18.63,"t":"2026-10-02T17:30:00Z","v":2775,"vw":18.645918},{"c":18.595,"h":18.65,"l":18.595,"n":303,"o":18.65,"t":"2026-10-02T17:45:00Z","v":16923,"vw":18.61953},{"c":18.6399,"h":18.6399,"l":18.54,"n":221,"o":18.57,"t":"2026-10-02T18:00:00Z","v":10249,"vw":18.590118},{"c":18.615,"h":18.63,"l":18.58,"n":236,"o":18.62,"t":"2026-10-02T18:15:00Z","v":11853,"vw":18.597672},{"c":18.66,"h":18.66,"l":18.615,"n":211,"o":18.615,"t":"2026-10-02T18:30:00Z","v":8057,"vw":18.634663},{"c":18.59,"h":18.67,"l":18.58,"n":259,"o":18.67,"t":"2026-10-02T18:45:00Z","v":10135,"vw":18.615384},{"c":18.56,"h":18.61,"l":18.54,"n":443,"o":18.6,"t":"2026-10-02T19:00:00Z","v":22763,"vw":18.595353},{"c":18.575,"h":18.585,"l":18.55,"n":441,"o":18.555,"t":"2026-10-02T19:15:00Z","v":20118,"vw":18.567424},{"c":18.551,"h":18.59,"l":18.54,"n":677,"o":18.575,"t":"2026-10-02T19:30:00Z","v":23199,"vw":18.564305},{"c":18.64,"h":18.68,"l":18.475,"n":1870,"o":18.555,"t":"2026-10-02T19:45:00Z","v":87835,"vw":18.58015},{"c":18.65,"h":18.65,"l":18.65,"n":21,"o":18.65,"t":"2026-10-02T20:00:00Z","v":151970,"vw":18.65},{"c":18.39,"h":18.64,"l":18.2,"n":231,"o":18.64,"t":"2026-10-05T13:30:00Z","v":16674,"vw":18.500561},{"c":18.5,"h":18.5,"l":18.27,"n":147,"o":18.37,"t":"2026-10-05T13:45:00Z","v":8905,"vw":18.366746},{"c":18.725,"h":18.92,"l":18.51,"n":569,"o":18.51,"t":"2026-10-05T14:00:00Z","v":47580,"vw":18.712842},{"c":18.7,"h":18.81,"l":18.69,"n":155,"o":18.75,"t":"2026-10-05T14:15:00Z","v":9061,"vw":18.763739},{"c":18.68,"h":18.68,"l":18.4401,"n":223,"o":18.66,"t":"2026-10-05T14:30:00Z","v":14176,"vw":18.609237},{"c":18.88,"h":19.04,"l":18.68,"n":574,"o":18.71,"t":"2026-10-05T14:45:00Z","v":66751,"vw":18.776076},{"c":18.9,"h":18.98,"l":18.87,"n":374,"o":18.905,"t":"2026-10-05T15:00:00Z","v":22415,"vw":18.907161},{"c":19.035,"h":19.035,"l":18.89,"n":231,"o":18.89,"t":"2026-10-05T15:15:00Z","v":12575,"vw":18.95432},{"c":19.06,"h":19.11,"l":19.06,"n":100,"o":19.06,"t":"2026-10-05T15:30:00Z","v":2862,"vw":19.072718},{"c":19.3,"h":19.39,"l":18.99,"n":919,"o":19.04,"t":"2026-10-05T15:45:00Z","v":78098,"vw":19.297267},{"c":19.2999,"h":19.35,"l":19.16,"n":344,"o":19.3,"t":"2026-10-05T16:00:00Z","v":29862,"vw":19.267502},{"c":19.25,"h":19.31,"l":19.23,"n":139,"o":19.295,"t":"2026-10-05T16:15:00Z","v":6235,"vw":19.268366},{"c":19.29,"h":19.34,"l":19.24,"n":175,"o":19.24,"t":"2026-10-05T16:30:00Z","v":15603,"vw":19.299057},{"c":19.31,"h":19.315,"l":19.26,"n":178,"o":19.315,"t":"2026-10-05T16:45:00Z","v":7061,"vw":19.288489},{"c":19.22,"h":19.33,"l":19.2,"n":268,"o":19.33,"t":"2026-10-05T17:00:00Z","v":10298,"vw":19.242309},{"c":19.23,"h":19.29,"l":19.21,"n":225,"o":19.25,"t":"2026-10-05T17:15:00Z","v":9866,"vw":19.247298},{"c":19.33,"h":19.33,"l":19.21,"n":322,"o":19.225,"t":"2026-10-05T17:30:00Z","v":15075,"vw":19.242634},{"c":19.45,"h":19.48,"l":19.31,"n":294,"o":19.3897,"t":"2026-10-05T17:45:00Z","v":14496,"vw":19.37102},{"c":19.48,"h":19.51,"l":19.43,"n":353,"o":19.48,"t":"2026-10-05T18:00:00Z","v":15943,"vw":19.458634},{"c":19.465,"h":19.54,"l":19.46,"n":245,"o":19.52,"t":"2026-10-05T18:15:00Z","v":9832,"vw":19.504404},{"c":19.34,"h":19.47,"l":19.34,"n":244,"o":19.47,"t":"2026-10-05T18:30:00Z","v":10367,"vw":19.394158},{"c":19.295,"h":19.35,"l":19.22,"n":628,"o":19.35,"t":"2026-10-05T18:45:00Z","v":33279,"vw":19.286208},{"c":19.34,"h":19.34,"l":19.28,"n":270,"o":19.295,"t":"2026-10-05T19:00:00Z","v":11898,"vw":19.305395},{"c":19.345,"h":19.4,"l":19.34,"n":732,"o":19.34,"t":"2026-10-05T19:15:00Z","v":46826,"vw":19.346381},{"c":19.375,"h":19.375,"l":19.26,"n":882,"o":19.345,"t":"2026-10-05T19:30:00Z","v":50084,"vw":19.326862},{"c":19.24,"h":19.38,"l":19.15,"n":2293,"o":19.37,"t":"2026-10-05T19:45:00Z","v":149481,"vw":19.23215},{"c":19.23,"h":19.23,"l":19.23,"n":24,"o":19.23,"t":"2026-10-05T20:00:00Z","v":177903,"vw":19.23},{"c":19.36,"h":19.46,"l":19.32,"n":75,"o":19.32,"t":"2026-10-06T13:30:00Z","v":8135,"vw":19.344874},{"c":19.31,"h":19.46,"l":19.29,"n":110,"o":19.36,"t":"2026-10-06T13:45:00Z","v":3514,"vw":19.340058},{"c":19.43,"h":19.48,"l":19.31,"n":165,"o":19.31,"t":"2026-10-06T14:00:00Z","v":7175,"vw":19.425828},{"c":19.3,"h":19.39,"l":19.3,"n":55,"o":19.38,"t":"2026-10-06T14:15:00Z","v":1841,"vw":19.34},{"c":19.38,"h":19.435,"l":19.34,"n":193,"o":19.35,"t":"2026-10-06T14:30:00Z","v":5987,"vw":19.389583},{"c":19.39,"h":19.45,"l":19.39,"n":155,"o":19.45,"t":"2026-10-06T14:45:00Z","v":6414,"vw":19.435666},{"c":19.4,"h":19.455,"l":19.379,"n":167,"o":19.41,"t":"2026-10-06T15:00:00Z","v":6658,"vw":19.432323},{"c":19.395,"h":19.43,"l":19.395,"n":145,"o":19.42,"t":"2026-10-06T15:15:00Z","v":5600,"vw":19.406659},{"c":19.46,"h":19.47,"l":19.38,"n":253,"o":19.38,"t":"2026-10-06T15:30:00Z","v":9059,"vw":19.407214},{"c":19.45,"h":19.46,"l":19.44,"n":97,"o":19.46,"t":"2026-10-06T15:45:00Z","v":2494,"vw":19.453293},{"c":19.6,"h":19.605,"l":19.47,"n":188,"o":19.48,"t":"2026-10-06T16:00:00Z","v":8234,"vw":19.525459},{"c":19.6,"h":19.6,"l":19.585,"n":110,"o":19.595,"t":"2026-10-06T16:15:00Z","v":5948,"vw":19.591992},{"c":19.71,"h":19.75,"l":19.62,"n":356,"o":19.62,"t":"2026-10-06T16:30:00Z","v":14748,"vw":19.680219},{"c":19.7,"h":19.73,"l":19.62,"n":154,"o":19.73,"t":"2026-10-06T16:45:00Z","v":8455,"vw":19.673457},{"c":19.645,"h":19.7475,"l":19.645,"n":149,"o":19.73,"t":"2026-10-06T17:00:00Z","v":6614,"vw":19.709239},{"c":19.535,"h":19.6719,"l":19.535,"n":151,"o":19.645,"t":"2026-10-06T17:15:00Z","v":5937,"vw":19.595232},{"c":19.52,"h":19.56,"l":19.52,"n":113,"o":19.5431,"t":"2026-10-06T17:30:00Z","v":3620,"vw":19.535152},{"c":19.57,"h":19.615,"l":19.515,"n":222,"o":19.515,"t":"2026-10-06T17:45:00Z","v":10733,"vw":19.576927},{"c":19.6,"h":19.61,"l":19.555,"n":132,"o":19.61,"t":"2026-10-06T18:00:00Z","v":8797,"vw":19.582681},{"c":19.515,"h":19.6,"l":19.515,"n":71,"o":19.6,"t":"2026-10-06T18:15:00Z","v":1774,"vw":19.542287},{"c":19.52,"h":19.54,"l":19.5,"n":198,"o":19.54,"t":"2026-10-06T18:30:00Z","v":8038,"vw":19.520904},{"c":19.495,"h":19.51,"l":19.48,"n":280,"o":19.5,"t":"2026-10-06T18:45:00Z","v":9384,"vw":19.495525},{"c":19.47,"h":19.495,"l":19.45,"n":208,"o":19.495,"t":"2026-10-06T19:00:00Z","v":7892,"vw":19.466293},{"c":19.33,"h":19.46,"l":19.3,"n":503,"o":19.45,"t":"2026-10-06T19:15:00Z","v":20963,"vw":19.380461},{"c":19.29,"h":19.35,"l":19.25,"n":686,"o":19.33,"t":"2026-10-06T19:30:00Z","v":36263,"vw":19.297563},{"c":19.38,"h":19.42,"l":19.28,"n":1411,"o":19.29,"t":"2026-10-06T19:45:00Z","v":69520,"vw":19.353135},{"c":19.39,"h":19.39,"l":19.39,"n":16,"o":19.39,"t":"2026-10-06T20:00:00Z","v":135281,"vw":19.39},{"c":19.175,"h":19.25,"l":19.055,"n":51,"o":19.25,"t":"2026-10-07T13:30:00Z","v":8303,"vw":19.235696},{"c":18.78,"h":19.1,"l":18.78,"n":219,"o":19.1,"t":"2026-10-07T13:45:00Z","v":13455,"vw":18.88728},{"c":18.71,"h":18.8298,"l":18.71,"n":163,"o":18.71,"t":"2026-10-07T14:00:00Z","v":20763,"vw":18.754606},{"c":18.89,"h":18.935,"l":18.75,"n":311,"o":18.755,"t":"2026-10-07T14:15:00Z","v":20982,"vw":18.857372},{"c":18.9,"h":18.9,"l":18.86,"n":44,"o":18.89,"t":"2026-10-07T14:30:00Z","v":1965,"vw":18.87437},{"c":18.77,"h":18.84,"l":18.73,"n":161,"o":18.84,"t":"2026-10-07T14:45:00Z","v":6484,"vw":18.763579},{"c":18.75,"h":18.7675,"l":18.7,"n":312,"o":18.76,"t":"2026-10-07T15:00:00Z","v":27379,"vw":18.729963},{"c":18.58,"h":18.75,"l":18.58,"n":169,"o":18.73,"t":"2026-10-07T15:15:00Z","v":11632,"vw":18.705051},{"c":18.595,"h":18.63,"l":18.595,"n":103,"o":18.61,"t":"2026-10-07T15:30:00Z","v":3388,"vw":18.60777},{"c":18.53,"h":18.6,"l":18.48,"n":204,"o":18.595,"t":"2026-10-07T15:45:00Z","v":6842,"vw":18.538506},{"c":18.46,"h":18.52,"l":18.43,"n":136,"o":18.52,"t":"2026-10-07T16:00:00Z","v":8695,"vw":18.503939},{"c":18.43,"h":18.52,"l":18.43,"n":254,"o":18.46,"t":"2026-10-07T16:15:00Z","v":28890,"vw":18.481883},{"c":18.295,"h":18.46,"l":18.28,"n":172,"o":18.43,"t":"2026-10-07T16:30:00Z","v":21317,"vw":18.408286},{"c":18.23,"h":18.295,"l":18.19,"n":387,"o":18.295,"t":"2026-10-07T16:45:00Z","v":17079,"vw":18.230514},{"c":18.43,"h":18.45,"l":18.16,"n":383,"o":18.18,"t":"2026-10-07T17:00:00Z","v":22069,"vw":18.298814},{"c":18.425,"h":18.47,"l":18.4,"n":205,"o":18.43,"t":"2026-10-07T17:15:00Z","v":9200,"vw":18.433255},{"c":18.41,"h":18.415,"l":18.315,"n":188,"o":18.39,"t":"2026-10-07T17:30:00Z","v":7287,"vw":18.358851},{"c":18.37,"h":18.44,"l":18.35,"n":248,"o":18.425,"t":"2026-10-07T17:45:00Z","v":10867,"vw":18.381761},{"c":18.47,"h":18.5,"l":18.37,"n":260,"o":18.39,"t":"2026-10-07T18:00:00Z","v":19570,"vw":18.429371},{"c":18.6,"h":18.615,"l":18.48,"n":311,"o":18.495,"t":"2026-10-07T18:15:00Z","v":15171,"vw":18.540772},{"c":18.62,"h":18.65,"l":18.6,"n":121,"o":18.62,"t":"2026-10-07T18:30:00Z","v":5256,"vw":18.622798},{"c":18.655,"h":18.67,"l":18.62,"n":192,"o":18.628,"t":"2026-10-07T18:45:00Z","v":9282,"vw":18.64014},{"c":18.635,"h":18.65,"l":18.57,"n":302,"o":18.645,"t":"2026-10-07T19:00:00Z","v":13083,"vw":18.593973},{"c":18.67,"h":18.67,"l":18.63,"n":339,"o":18.63,"t":"2026-10-07T19:15:00Z","v":14096,"vw":18.65366},{"c":18.62,"h":18.715,"l":18.61,"n":541,"o":18.68,"t":"2026-10-07T19:30:00Z","v":24908,"vw":18.660972},{"c":18.62,"h":18.65,"l":18.6,"n":1276,"o":18.62,"t":"2026-10-07T19:45:00Z","v":71272,"vw":18.618914},{"c":18.62,"h":18.62,"l":18.62,"n":25,"o":18.62,"t":"2026-10-07T20:00:00Z","v":80315,"vw":18.62},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-08T11:45:00Z","v":139,"vw":18.49},{"c":18.43,"h":18.56,"l":18.43,"n":119,"o":18.56,"t":"2026-10-08T13:30:00Z","v":9688,"vw":18.504975},{"c":18.43,"h":18.43,"l":18.4,"n":47,"o":18.43,"t":"2026-10-08T13:45:00Z","v":3258,"vw":18.424661},{"c":18.335,"h":18.36,"l":18.295,"n":108,"o":18.36,"t":"2026-10-08T14:00:00Z","v":4278,"vw":18.342728},{"c":18.44,"h":18.51,"l":18.28,"n":206,"o":18.335,"t":"2026-10-08T14:15:00Z","v":30190,"vw":18.360221},{"c":18.41,"h":18.49,"l":18.35,"n":250,"o":18.44,"t":"2026-10-08T14:30:00Z","v":7791,"vw":18.406229},{"c":18.375,"h":18.42,"l":18.34,"n":258,"o":18.4,"t":"2026-10-08T14:45:00Z","v":14352,"vw":18.372626},{"c":18.27,"h":18.42,"l":18.27,"n":506,"o":18.375,"t":"2026-10-08T15:00:00Z","v":32694,"vw":18.365269},{"c":18.16,"h":18.285,"l":18.11,"n":444,"o":18.26,"t":"2026-10-08T15:15:00Z","v":28339,"vw":18.204754},{"c":18.29,"h":18.295,"l":18.16,"n":239,"o":18.16,"t":"2026-10-08T15:30:00Z","v":12728,"vw":18.23251},{"c":18.39,"h":18.39,"l":18.32,"n":117,"o":18.32,"t":"2026-10-08T15:45:00Z","v":3704,"vw":18.350567},{"c":18.41,"h":18.45,"l":18.345,"n":134,"o":18.39,"t":"2026-10-08T16:00:00Z","v":4847,"vw":18.385603},{"c":18.465,"h":18.61,"l":18.41,"n":316,"o":18.41,"t":"2026-10-08T16:15:00Z","v":15287,"vw":18.503115},{"c":18.6,"h":18.6,"l":18.47,"n":128,"o":18.5,"t":"2026-10-08T16:30:00Z","v":6343,"vw":18.521226},{"c":18.75,"h":18.755,"l":18.525,"n":258,"o":18.56,"t":"2026-10-08T16:45:00Z","v":9165,"vw":18.64016},{"c":18.685,"h":18.78,"l":18.665,"n":435,"o":18.71,"t":"2026-10-08T17:00:00Z","v":21096,"vw":18.706828},{"c":18.7,"h":18.72,"l":18.61,"n":541,"o":18.66,"t":"2026-10-08T17:15:00Z","v":25698,"vw":18.670367},{"c":18.78,"h":18.83,"l":18.655,"n":536,"o":18.705,"t":"2026-10-08T17:30:00Z","v":39811,"vw":18.720913},{"c":18.75,"h":18.79,"l":18.725,"n":402,"o":18.7725,"t":"2026-10-08T17:45:00Z","v":19074,"vw":18.747959},{"c":18.67,"h":18.785,"l":18.66,"n":357,"o":18.75,"t":"2026-10-08T18:00:00Z","v":20305,"vw":18.73109},{"c":18.68,"h":18.7,"l":18.615,"n":428,"o":18.67,"t":"2026-10-08T18:15:00Z","v":36080,"vw":18.65795},{"c":18.635,"h":18.715,"l":18.63,"n":497,"o":18.68,"t":"2026-10-08T18:30:00Z","v":38356,"vw":18.674803},{"c":18.59,"h":18.655,"l":18.545,"n":347,"o":18.65,"t":"2026-10-08T18:45:00Z","v":16813,"vw":18.609713},{"c":18.645,"h":18.675,"l":18.59,"n":334,"o":18.61,"t":"2026-10-08T19:00:00Z","v":16292,"vw":18.631022},{"c":18.545,"h":18.645,"l":18.531,"n":426,"o":18.645,"t":"2026-10-08T19:15:00Z","v":18894,"vw":18.593435},{"c":18.43,"h":18.58,"l":18.42,"n":730,"o":18.55,"t":"2026-10-08T19:30:00Z","v":29134,"vw":18.535116},{"c":18.51,"h":18.6,"l":18.44,"n":1429,"o":18.44,"t":"2026-10-08T19:45:00Z","v":90092,"vw":18.519688},{"c":18.5,"h":18.5,"l":18.5,"n":23,"o":18.5,"t":"2026-10-08T20:00:00Z","v":248685,"vw":18.5},{"c":18.36,"h":18.56,"l":18.35,"n":54,"o":18.55,"t":"2026-10-09T13:30:00Z","v":5495,"vw":18.50093},{"c":18.355,"h":18.39,"l":18.26,"n":106,"o":18.39,"t":"2026-10-09T13:45:00Z","v":7821,"vw":18.344319},{"c":18.32,"h":18.33,"l":18.29,"n":51,"o":18.3,"t":"2026-10-09T14:00:00Z","v":1706,"vw":18.315093},{"c":18.41,"h":18.41,"l":18.3,"n":108,"o":18.34,"t":"2026-10-09T14:15:00Z","v":5661,"vw":18.354254},{"c":18.39,"h":18.45,"l":18.3701,"n":145,"o":18.395,"t":"2026-10-09T14:30:00Z","v":6435,"vw":18.414566},{"c":18.38,"h":18.395,"l":18.38,"n":38,"o":18.395,"t":"2026-10-09T14:45:00Z","v":1306,"vw":18.381989},{"c":18.32,"h":18.37,"l":18.305,"n":79,"o":18.37,"t":"2026-10-09T15:00:00Z","v":1753,"vw":18.347429},{"c":18.27,"h":18.34,"l":18.27,"n":70,"o":18.34,"t":"2026-10-09T15:15:00Z","v":2335,"vw":18.297046},{"c":18.24,"h":18.285,"l":18.22,"n":101,"o":18.285,"t":"2026-10-09T15:30:00Z","v":3691,"vw":18.237073},{"c":18.23,"h":18.26,"l":18.23,"n":93,"o":18.24,"t":"2026-10-09T15:45:00Z","v":2927,"vw":18.236822},{"c":18.25,"h":18.26,"l":18.215,"n":57,"o":18.24,"t":"2026-10-09T16:00:00Z","v":2110,"vw":18.24113},{"c":18.14,"h":18.25,"l":18.13,"n":185,"o":18.25,"t":"2026-10-09T16:15:00Z","v":6660,"vw":18.202595},{"c":18.17,"h":18.19,"l":18.16,"n":104,"o":18.16,"t":"2026-10-09T16:30:00Z","v":2972,"vw":18.166073},{"c":18.15,"h":18.21,"l":18.15,"n":211,"o":18.2,"t":"2026-10-09T16:45:00Z","v":8282,"vw":18.17916},{"c":18.11,"h":18.17,"l":18.11,"n":151,"o":18.155,"t":"2026-10-09T17:00:00Z","v":5098,"vw":18.139805},{"c":18.045,"h":18.12,"l":18.045,"n":135,"o":18.075,"t":"2026-10-09T17:15:00Z","v":4381,"vw":18.080017},{"c":18.02,"h":18.07,"l":17.99,"n":191,"o":18.045,"t":"2026-10-09T17:30:00Z","v":5205,"vw":18.027589},{"c":18.02,"h":18.02,"l":18.01,"n":130,"o":18.02,"t":"2026-10-09T17:45:00Z","v":3493,"vw":18.014732},{"c":17.985,"h":18.04,"l":17.985,"n":278,"o":18.02,"t":"2026-10-09T18:00:00Z","v":12104,"vw":18.011577},{"c":18,"h":18,"l":17.95,"n":233,"o":17.97,"t":"2026-10-09T18:15:00Z","v":6541,"vw":17.970374},{"c":18.03,"h":18.04,"l":17.995,"n":210,"o":18.02,"t":"2026-10-09T18:30:00Z","v":7124,"vw":18.02447},{"c":18.06,"h":18.07,"l":18,"n":240,"o":18.02,"t":"2026-10-09T18:45:00Z","v":7058,"vw":18.029401},{"c":18.07,"h":18.1,"l":18.05,"n":231,"o":18.06,"t":"2026-10-09T19:00:00Z","v":7730,"vw":18.067067},{"c":18.04,"h":18.06,"l":18.03,"n":123,"o":18.05,"t":"2026-10-09T19:15:00Z","v":2973,"vw":18.046285},{"c":18.05,"h":18.08,"l":18.03,"n":426,"o":18.059,"t":"2026-10-09T19:30:00Z","v":13523,"vw":18.052073},{"c":18.075,"h":18.08,"l":17.97,"n":1230,"o":18.06,"t":"2026-10-09T19:45:00Z","v":51473,"vw":18.045343},{"c":18.05,"h":18.05,"l":18.05,"n":23,"o":18.05,"t":"2026-10-09T20:00:00Z","v":50798,"vw":18.05},{"c":17.82,"h":18.25,"l":17.78,"n":80,"o":18.25,"t":"2026-10-12T13:30:00Z","v":8062,"vw":17.963642},{"c":17.74,"h":17.86,"l":17.74,"n":99,"o":17.83,"t":"2026-10-12T13:45:00Z","v":5411,"vw":17.79761},{"c":17.87,"h":17.915,"l":17.75,"n":247,"o":17.75,"t":"2026-10-12T14:00:00Z","v":13334,"vw":17.841399},{"c":17.94,"h":17.96,"l":17.91,"n":122,"o":17.91,"t":"2026-10-12T14:15:00Z","v":3879,"vw":17.921218},{"c":17.96,"h":17.99,"l":17.92,"n":168,"o":17.92,"t":"2026-10-12T14:30:00Z","v":4340,"vw":17.958815},{"c":17.97,"h":18.02,"l":17.965,"n":108,"o":17.99,"t":"2026-10-12T14:45:00Z","v":3951,"vw":18.003629},{"c":17.92,"h":18.005,"l":17.92,"n":180,"o":17.965,"t":"2026-10-12T15:00:00Z","v":6338,"vw":17.970766},{"c":17.95,"h":17.95,"l":17.9,"n":149,"o":17.9,"t":"2026-10-12T15:15:00Z","v":3618,"vw":17.942806},{"c":18.025,"h":18.025,"l":17.95,"n":188,"o":17.95,"t":"2026-10-12T15:30:00Z","v":8067,"vw":17.954678},{"c":18,"h":18.02,"l":18,"n":51,"o":18.01,"t":"2026-10-12T15:45:00Z","v":1776,"vw":18.010159},{"c":17.975,"h":17.99,"l":17.965,"n":95,"o":17.99,"t":"2026-10-12T16:00:00Z","v":3430,"vw":17.9745},{"c":17.98,"h":17.99,"l":17.96,"n":122,"o":17.96,"t":"2026-10-12T16:15:00Z","v":3431,"vw":17.979623},{"c":18.01,"h":18.02,"l":17.98,"n":219,"o":17.99,"t":"2026-10-12T16:30:00Z","v":11477,"vw":18.001419},{"c":18.02,"h":18.0999,"l":18.01,"n":163,"o":18.01,"t":"2026-10-12T16:45:00Z","v":15079,"vw":18.061847},{"c":18.07,"h":18.07,"l":18.015,"n":147,"o":18.015,"t":"2026-10-12T17:00:00Z","v":5826,"vw":18.043309},{"c":18.09,"h":18.09,"l":18.061,"n":154,"o":18.061,"t":"2026-10-12T17:15:00Z","v":4307,"vw":18.080439},{"c":18.1,"h":18.125,"l":18.075,"n":143,"o":18.1,"t":"2026-10-12T17:30:00Z","v":4755,"vw":18.099779},{"c":18.15,"h":18.17,"l":18.115,"n":108,"o":18.115,"t":"2026-10-12T17:45:00Z","v":3046,"vw":18.128823},{"c":18.15,"h":18.18,"l":18.135,"n":206,"o":18.17,"t":"2026-10-12T18:00:00Z","v":6386,"vw":18.157198},{"c":18.14,"h":18.175,"l":18.11,"n":361,"o":18.14,"t":"2026-10-12T18:15:00Z","v":17864,"vw":18.135014},{"c":18.115,"h":18.135,"l":18.11,"n":255,"o":18.135,"t":"2026-10-12T18:30:00Z","v":9856,"vw":18.121894},{"c":18.185,"h":18.19,"l":18.115,"n":472,"o":18.115,"t":"2026-10-12T18:45:00Z","v":28455,"vw":18.137413},{"c":18.13,"h":18.21,"l":18.13,"n":253,"o":18.185,"t":"2026-10-12T19:00:00Z","v":8539,"vw":18.169241},{"c":18.15,"h":18.16,"l":18.12,"n":434,"o":18.14,"t":"2026-10-12T19:15:00Z","v":30662,"vw":18.13173},{"c":18.145,"h":18.17,"l":18.13,"n":623,"o":18.155,"t":"2026-10-12T19:30:00Z","v":22521,"vw":18.154178},{"c":18.03,"h":18.175,"l":18,"n":1970,"o":18.145,"t":"2026-10-12T19:45:00Z","v":135424,"vw":18.079156},{"c":18.02,"h":18.02,"l":18.02,"n":20,"o":18.02,"t":"2026-10-12T20:00:00Z","v":91511,"vw":18.02},{"c":18.1301,"h":18.5,"l":17.85,"n":88,"o":17.85,"t":"2026-10-13T13:30:00Z","v":9724,"vw":18.104683},{"c":18.055,"h":18.28,"l":18.055,"n":168,"o":18.15,"t":"2026-10-13T13:45:00Z","v":16798,"vw":18.171596},{"c":17.97,"h":18.01,"l":17.93,"n":75,"o":18.01,"t":"2026-10-13T14:00:00Z","v":3549,"vw":17.983926},{"c":18,"h":18,"l":18,"n":25,"o":18,"t":"2026-10-13T14:15:00Z","v":572,"vw":18},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-10-13T14:30:00Z","v":120,"vw":18},{"c":18,"h":18.0227,"l":17.96,"n":106,"o":17.96,"t":"2026-10-13T14:45:00Z","v":5152,"vw":17.992794},{"c":17.99,"h":18,"l":17.96,"n":109,"o":18,"t":"2026-10-13T15:00:00Z","v":3496,"vw":17.99},{"c":18,"h":18.03,"l":17.955,"n":177,"o":17.9701,"t":"2026-10-13T15:15:00Z","v":7562,"vw":17.991509},{"c":17.95,"h":18.04,"l":17.95,"n":116,"o":18.04,"t":"2026-10-13T15:30:00Z","v":3934,"vw":18.010654},{"c":17.93,"h":17.935,"l":17.91,"n":133,"o":17.93,"t":"2026-10-13T15:45:00Z","v":4808,"vw":17.925052},{"c":17.94,"h":17.94,"l":17.9,"n":70,"o":17.9,"t":"2026-10-13T16:00:00Z","v":1773,"vw":17.91125},{"c":17.93,"h":17.94,"l":17.93,"n":23,"o":17.94,"t":"2026-10-13T16:15:00Z","v":398,"vw":17.935},{"c":17.955,"h":17.96,"l":17.94,"n":161,"o":17.94,"t":"2026-10-13T16:30:00Z","v":5323,"vw":17.949266},{"c":18.015,"h":18.015,"l":17.942,"n":122,"o":17.942,"t":"2026-10-13T16:45:00Z","v":3588,"vw":17.985718},{"c":17.98,"h":17.98,"l":17.955,"n":104,"o":17.98,"t":"2026-10-13T17:00:00Z","v":3965,"vw":17.969393},{"c":17.96,"h":17.99,"l":17.96,"n":125,"o":17.98,"t":"2026-10-13T17:15:00Z","v":3841,"vw":17.977803},{"c":17.93,"h":17.94,"l":17.915,"n":175,"o":17.94,"t":"2026-10-13T17:30:00Z","v":6744,"vw":17.928965},{"c":17.89,"h":17.925,"l":17.865,"n":220,"o":17.925,"t":"2026-10-13T17:45:00Z","v":6567,"vw":17.890971},{"c":17.97,"h":18.025,"l":17.9,"n":315,"o":17.9,"t":"2026-10-13T18:00:00Z","v":14027,"vw":17.982185},{"c":17.94,"h":17.96,"l":17.94,"n":176,"o":17.94,"t":"2026-10-13T18:15:00Z","v":5521,"vw":17.948192},{"c":17.99,"h":18,"l":17.925,"n":220,"o":17.94,"t":"2026-10-13T18:30:00Z","v":6609,"vw":17.953937},{"c":18,"h":18.02,"l":17.97,"n":290,"o":17.98,"t":"2026-10-13T18:45:00Z","v":15748,"vw":17.994076},{"c":17.98,"h":18,"l":17.97,"n":299,"o":18,"t":"2026-10-13T19:00:00Z","v":14868,"vw":17.988318},{"c":17.94,"h":17.98,"l":17.94,"n":335,"o":17.98,"t":"2026-10-13T19:15:00Z","v":9657,"vw":17.952427},{"c":17.9,"h":17.95,"l":17.86,"n":568,"o":17.95,"t":"2026-10-13T19:30:00Z","v":19559,"vw":17.901688},{"c":17.97,"h":18,"l":17.89,"n":1601,"o":17.895,"t":"2026-10-13T19:45:00Z","v":104720,"vw":17.959151},{"c":17.97,"h":17.97,"l":17.97,"n":9,"o":17.97,"t":"2026-10-13T20:00:00Z","v":77117,"vw":17.97},{"c":17.655,"h":17.85,"l":17.65,"n":116,"o":17.71,"t":"2026-10-14T13:30:00Z","v":6794,"vw":17.728065},{"c":17.56,"h":17.71,"l":17.56,"n":194,"o":17.71,"t":"2026-10-14T13:45:00Z","v":8633,"vw":17.627885},{"c":17.53,"h":17.58,"l":17.48,"n":168,"o":17.57,"t":"2026-10-14T14:00:00Z","v":7684,"vw":17.511954},{"c":17.61,"h":17.61,"l":17.52,"n":117,"o":17.52,"t":"2026-10-14T14:15:00Z","v":4563,"vw":17.548695},{"c":17.81,"h":17.81,"l":17.59,"n":166,"o":17.63,"t":"2026-10-14T14:30:00Z","v":6315,"vw":17.688929},{"c":17.72,"h":17.79,"l":17.71,"n":228,"o":17.79,"t":"2026-10-14T14:45:00Z","v":14039,"vw":17.730576},{"c":17.72,"h":17.76,"l":17.7,"n":162,"o":17.725,"t":"2026-10-14T15:00:00Z","v":6836,"vw":17.734585},{"c":17.76,"h":17.76,"l":17.675,"n":95,"o":17.72,"t":"2026-10-14T15:15:00Z","v":3592,"vw":17.695919},{"c":17.73,"h":17.79,"l":17.72,"n":150,"o":17.75,"t":"2026-10-14T15:30:00Z","v":7003,"vw":17.745441},{"c":17.74,"h":17.81,"l":17.73,"n":121,"o":17.74,"t":"2026-10-14T15:45:00Z","v":4893,"vw":17.752798},{"c":17.745,"h":17.76,"l":17.69,"n":243,"o":17.745,"t":"2026-10-14T16:00:00Z","v":14983,"vw":17.713725},{"c":17.63,"h":17.74,"l":17.59,"n":410,"o":17.74,"t":"2026-10-14T16:15:00Z","v":43821,"vw":17.654882},{"c":17.645,"h":17.645,"l":17.61,"n":38,"o":17.61,"t":"2026-10-14T16:30:00Z","v":1946,"vw":17.622333},{"c":17.555,"h":17.63,"l":17.535,"n":185,"o":17.63,"t":"2026-10-14T16:45:00Z","v":10948,"vw":17.590908},{"c":17.52,"h":17.57,"l":17.48,"n":393,"o":17.555,"t":"2026-10-14T17:00:00Z","v":37510,"vw":17.54445},{"c":17.49,"h":17.5,"l":17.48,"n":129,"o":17.49,"t":"2026-10-14T17:15:00Z","v":4017,"vw":17.487143},{"c":17.45,"h":17.49,"l":17.45,"n":191,"o":17.47,"t":"2026-10-14T17:30:00Z","v":6731,"vw":17.464752},{"c":17.42,"h":17.46,"l":17.405,"n":149,"o":17.46,"t":"2026-10-14T17:45:00Z","v":10136,"vw":17.419714},{"c":17.355,"h":17.4481,"l":17.32,"n":269,"o":17.41,"t":"2026-10-14T18:00:00Z","v":27650,"vw":17.407868},{"c":17.36,"h":17.36,"l":17.29,"n":255,"o":17.355,"t":"2026-10-14T18:15:00Z","v":10414,"vw":17.32289},{"c":17.39,"h":17.41,"l":17.31,"n":180,"o":17.35,"t":"2026-10-14T18:30:00Z","v":6690,"vw":17.351885},{"c":17.435,"h":17.45,"l":17.41,"n":238,"o":17.41,"t":"2026-10-14T18:45:00Z","v":9029,"vw":17.423773},{"c":17.435,"h":17.46,"l":17.41,"n":249,"o":17.435,"t":"2026-10-14T19:00:00Z","v":9885,"vw":17.435447},{"c":17.32,"h":17.44,"l":17.31,"n":555,"o":17.44,"t":"2026-10-14T19:15:00Z","v":33831,"vw":17.347464},{"c":17.24,"h":17.4,"l":17.22,"n":526,"o":17.315,"t":"2026-10-14T19:30:00Z","v":33878,"vw":17.329248},{"c":17.49,"h":17.51,"l":17.24,"n":2178,"o":17.255,"t":"2026-10-14T19:45:00Z","v":127785,"vw":17.383461},{"c":17.48,"h":17.48,"l":17.48,"n":13,"o":17.48,"t":"2026-10-14T20:00:00Z","v":118840,"vw":17.48},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-15T12:15:00Z","v":3500,"vw":17.5},{"c":17.85,"h":18.02,"l":17.71,"n":116,"o":17.71,"t":"2026-10-15T13:30:00Z","v":9909,"vw":17.801435},{"c":18.37,"h":18.37,"l":17.875,"n":126,"o":17.89,"t":"2026-10-15T13:45:00Z","v":9693,"vw":17.992317},{"c":18.61,"h":18.74,"l":18.425,"n":366,"o":18.425,"t":"2026-10-15T14:00:00Z","v":22652,"vw":18.622566},{"c":18.5,"h":18.62,"l":18.48,"n":352,"o":18.585,"t":"2026-10-15T14:15:00Z","v":68538,"vw":18.525693},{"c":18.67,"h":18.67,"l":18.525,"n":402,"o":18.55,"t":"2026-10-15T14:30:00Z","v":42664,"vw":18.5767},{"c":18.66,"h":18.69,"l":18.57,"n":390,"o":18.625,"t":"2026-10-15T14:45:00Z","v":21563,"vw":18.648722},{"c":18.63,"h":18.74,"l":18.615,"n":416,"o":18.69,"t":"2026-10-15T15:00:00Z","v":38666,"vw":18.648302},{"c":18.64,"h":18.675,"l":18.63,"n":275,"o":18.64,"t":"2026-10-15T15:15:00Z","v":24098,"vw":18.658319},{"c":18.58,"h":18.63,"l":18.58,"n":171,"o":18.63,"t":"2026-10-15T15:30:00Z","v":8984,"vw":18.608742},{"c":18.45,"h":18.58,"l":18.45,"n":202,"o":18.58,"t":"2026-10-15T15:45:00Z","v":6167,"vw":18.532494},{"c":18.41,"h":18.45,"l":18.41,"n":148,"o":18.43,"t":"2026-10-15T16:00:00Z","v":6437,"vw":18.432615},{"c":18.4,"h":18.425,"l":18.35,"n":314,"o":18.425,"t":"2026-10-15T16:15:00Z","v":15300,"vw":18.383846},{"c":18.375,"h":18.42,"l":18.36,"n":215,"o":18.38,"t":"2026-10-15T16:30:00Z","v":6841,"vw":18.389854},{"c":18.26,"h":18.35,"l":18.26,"n":110,"o":18.34,"t":"2026-10-15T16:45:00Z","v":4516,"vw":18.309287},{"c":18.31,"h":18.32,"l":18.28,"n":226,"o":18.3,"t":"2026-10-15T17:00:00Z","v":7389,"vw":18.30735},{"c":18.26,"h":18.33,"l":18.26,"n":167,"o":18.31,"t":"2026-10-15T17:15:00Z","v":11060,"vw":18.267776},{"c":18.335,"h":18.34,"l":18.29,"n":160,"o":18.29,"t":"2026-10-15T17:30:00Z","v":5743,"vw":18.327874},{"c":18.375,"h":18.38,"l":18.3201,"n":252,"o":18.335,"t":"2026-10-15T17:45:00Z","v":10917,"vw":18.361264},{"c":18.34,"h":18.41,"l":18.3,"n":317,"o":18.4,"t":"2026-10-15T18:00:00Z","v":14231,"vw":18.356888},{"c":18.385,"h":18.4,"l":18.33,"n":170,"o":18.33,"t":"2026-10-15T18:15:00Z","v":6655,"vw":18.374036},{"c":18.34,"h":18.4,"l":18.33,"n":274,"o":18.39,"t":"2026-10-15T18:30:00Z","v":10872,"vw":18.3557},{"c":18.29,"h":18.37,"l":18.26,"n":217,"o":18.35,"t":"2026-10-15T18:45:00Z","v":9443,"vw":18.314662},{"c":18.455,"h":18.455,"l":18.275,"n":362,"o":18.275,"t":"2026-10-15T19:00:00Z","v":37191,"vw":18.308086},{"c":18.44,"h":18.475,"l":18.38,"n":418,"o":18.455,"t":"2026-10-15T19:15:00Z","v":18924,"vw":18.418661},{"c":18.475,"h":18.51,"l":18.39,"n":581,"o":18.475,"t":"2026-10-15T19:30:00Z","v":21732,"vw":18.443786},{"c":18.49,"h":18.5,"l":18.4,"n":1379,"o":18.48,"t":"2026-10-15T19:45:00Z","v":59309,"vw":18.463022},{"c":18.5,"h":18.5,"l":18.5,"n":24,"o":18.5,"t":"2026-10-15T20:00:00Z","v":86118,"vw":18.5},{"c":15,"h":18.45,"l":14.65,"n":278,"o":18.43,"t":"2026-10-16T12:15:00Z","v":42079,"vw":16.201772},{"c":14.406,"h":15.11,"l":14.05,"n":205,"o":15.11,"t":"2026-10-16T12:30:00Z","v":29509,"vw":14.51911},{"c":14.2,"h":14.32,"l":14.01,"n":100,"o":14.2608,"t":"2026-10-16T12:45:00Z","v":17549,"vw":14.150842},{"c":14.99,"h":15,"l":14.5,"n":65,"o":14.7535,"t":"2026-10-16T13:00:00Z","v":6251,"vw":14.700255},{"c":15,"h":15.41,"l":15,"n":160,"o":15.3,"t":"2026-10-16T13:15:00Z","v":14604,"vw":15.095216},{"c":16.08,"h":16.27,"l":15,"n":1371,"o":15.04,"t":"2026-10-16T13:30:00Z","v":261810,"vw":15.772581},{"c":15.82,"h":16.118,"l":15.29,"n":1590,"o":16.09,"t":"2026-10-16T13:45:00Z","v":167560,"vw":15.792329},{"c":15.9065,"h":15.975,"l":15.65,"n":1040,"o":15.765,"t":"2026-10-16T14:00:00Z","v":80881,"vw":15.839219},{"c":16.07,"h":16.17,"l":15.86,"n":834,"o":15.91,"t":"2026-10-16T14:15:00Z","v":84683,"vw":16.027578},{"c":16.39,"h":16.42,"l":16.04,"n":1216,"o":16.05,"t":"2026-10-16T14:30:00Z","v":105090,"vw":16.279354},{"c":16.64,"h":16.79,"l":16.37,"n":1112,"o":16.37,"t":"2026-10-16T14:45:00Z","v":122333,"vw":16.589639},{"c":16.75,"h":16.94,"l":16.65,"n":1029,"o":16.66,"t":"2026-10-16T15:00:00Z","v":81953,"vw":16.783966},{"c":16.67,"h":16.76,"l":16.6,"n":643,"o":16.76,"t":"2026-10-16T15:15:00Z","v":53304,"vw":16.688282},{"c":17.03,"h":17.13,"l":16.685,"n":1745,"o":16.685,"t":"2026-10-16T15:30:00Z","v":196678,"vw":16.920339},{"c":16.55,"h":17.18,"l":16.54,"n":1209,"o":17.035,"t":"2026-10-16T15:45:00Z","v":129458,"vw":16.875755},{"c":16.57,"h":16.6,"l":16.37,"n":793,"o":16.55,"t":"2026-10-16T16:00:00Z","v":73336,"vw":16.505801},{"c":16.53,"h":16.57,"l":16.48,"n":273,"o":16.56,"t":"2026-10-16T16:15:00Z","v":24913,"vw":16.512692},{"c":16.58,"h":16.66,"l":16.5,"n":494,"o":16.545,"t":"2026-10-16T16:30:00Z","v":65808,"vw":16.592955},{"c":16.59,"h":16.6,"l":16.5377,"n":438,"o":16.57,"t":"2026-10-16T16:45:00Z","v":39322,"vw":16.570699},{"c":16.45,"h":16.61,"l":16.425,"n":600,"o":16.58,"t":"2026-10-16T17:00:00Z","v":52003,"vw":16.550403},{"c":16.3974,"h":16.51,"l":16.3974,"n":443,"o":16.4642,"t":"2026-10-16T17:15:00Z","v":39834,"vw":16.454763},{"c":16.865,"h":17.01,"l":16.41,"n":1437,"o":16.41,"t":"2026-10-16T17:30:00Z","v":124749,"vw":16.778542},{"c":16.62,"h":16.92,"l":16.56,"n":418,"o":16.92,"t":"2026-10-16T17:45:00Z","v":25658,"vw":16.723225},{"c":16.585,"h":16.64,"l":16.51,"n":367,"o":16.64,"t":"2026-10-16T18:00:00Z","v":18597,"vw":16.573239},{"c":16.51,"h":16.65,"l":16.455,"n":907,"o":16.6,"t":"2026-10-16T18:15:00Z","v":85151,"vw":16.579152},{"c":16.545,"h":16.555,"l":16.445,"n":535,"o":16.48,"t":"2026-10-16T18:30:00Z","v":28149,"vw":16.482089},{"c":16.565,"h":16.565,"l":16.48,"n":1033,"o":16.55,"t":"2026-10-16T18:45:00Z","v":67298,"vw":16.520007},{"c":16.48,"h":16.56,"l":16.3951,"n":728,"o":16.56,"t":"2026-10-16T19:00:00Z","v":42983,"vw":16.468194},{"c":16.535,"h":16.585,"l":16.45,"n":810,"o":16.49,"t":"2026-10-16T19:15:00Z","v":59618,"vw":16.527161},{"c":16.22,"h":16.535,"l":16.21,"n":1232,"o":16.535,"t":"2026-10-16T19:30:00Z","v":74681,"vw":16.302183},{"c":16.05,"h":16.24,"l":15.975,"n":3578,"o":16.23,"t":"2026-10-16T19:45:00Z","v":270326,"vw":16.073414},{"c":16.1965,"h":16.1965,"l":15.86,"n":23,"o":16.04,"t":"2026-10-16T20:00:00Z","v":156544,"vw":16.038442},{"c":16.11,"h":16.12,"l":16.11,"n":2,"o":16.12,"t":"2026-10-16T21:00:00Z","v":1023,"vw":16.115865},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T08:00:00Z","v":407,"vw":16.12},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-19T11:45:00Z","v":391,"vw":16.21},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T12:15:00Z","v":100,"vw":16},{"c":15.7,"h":15.7,"l":15.7,"n":4,"o":15.7,"t":"2026-10-19T13:00:00Z","v":177,"vw":15.7},{"c":15.7,"h":15.95,"l":15.7,"n":3,"o":15.95,"t":"2026-10-19T13:15:00Z","v":6000,"vw":15.71},{"c":15.205,"h":15.63,"l":15.15,"n":876,"o":15.58,"t":"2026-10-19T13:30:00Z","v":134617,"vw":15.429673},{"c":15.075,"h":15.28,"l":14.88,"n":1297,"o":15.11,"t":"2026-10-19T13:45:00Z","v":121755,"vw":15.100559},{"c":15.12,"h":15.2,"l":14.91,"n":2421,"o":15.073,"t":"2026-10-19T14:00:00Z","v":263529,"vw":14.992326},{"c":14.975,"h":15.14,"l":14.975,"n":779,"o":15.115,"t":"2026-10-19T14:15:00Z","v":62782,"vw":15.070934},{"c":14.989,"h":15.01,"l":14.895,"n":1085,"o":14.9701,"t":"2026-10-19T14:30:00Z","v":64314,"vw":14.974883},{"c":14.865,"h":15.01,"l":14.855,"n":979,"o":14.99,"t":"2026-10-19T14:45:00Z","v":56730,"vw":14.928197},{"c":14.605,"h":14.88,"l":14.5858,"n":1040,"o":14.865,"t":"2026-10-19T15:00:00Z","v":66683,"vw":14.735682},{"c":14.795,"h":14.81,"l":14.49,"n":1014,"o":14.59,"t":"2026-10-19T15:15:00Z","v":89904,"vw":14.632577},{"c":14.85,"h":14.885,"l":14.79,"n":1081,"o":14.795,"t":"2026-10-19T15:30:00Z","v":92499,"vw":14.838244},{"c":14.79,"h":14.94,"l":14.78,"n":1153,"o":14.855,"t":"2026-10-19T15:45:00Z","v":112380,"vw":14.856736},{"c":14.82,"h":14.89,"l":14.695,"n":1473,"o":14.79,"t":"2026-10-19T16:00:00Z","v":182306,"vw":14.787476},{"c":14.915,"h":14.95,"l":14.82,"n":1107,"o":14.82,"t":"2026-10-19T16:15:00Z","v":112323,"vw":14.893222},{"c":15.01,"h":15.03,"l":14.9049,"n":870,"o":14.93,"t":"2026-10-19T16:30:00Z","v":98433,"vw":14.98107},{"c":14.985,"h":15.06,"l":14.97,"n":1073,"o":15.01,"t":"2026-10-19T16:45:00Z","v":116040,"vw":14.99956},{"c":15.02,"h":15.11,"l":14.985,"n":1164,"o":14.985,"t":"2026-10-19T17:00:00Z","v":101820,"vw":15.07025},{"c":14.965,"h":15.05,"l":14.885,"n":1254,"o":15.02,"t":"2026-10-19T17:15:00Z","v":99321,"vw":14.951231},{"c":14.82,"h":14.97,"l":14.75,"n":749,"o":14.9625,"t":"2026-10-19T17:30:00Z","v":53338,"vw":14.837689},{"c":14.615,"h":14.83,"l":14.58,"n":1086,"o":14.83,"t":"2026-10-19T17:45:00Z","v":97876,"vw":14.649065},{"c":14.53,"h":14.62,"l":14.53,"n":928,"o":14.615,"t":"2026-10-19T18:00:00Z","v":50719,"vw":14.574925},{"c":14.51,"h":14.56,"l":14.5,"n":777,"o":14.51,"t":"2026-10-19T18:15:00Z","v":47249,"vw":14.521666},{"c":14.56,"h":14.66,"l":14.515,"n":1382,"o":14.515,"t":"2026-10-19T18:30:00Z","v":117293,"vw":14.595422},{"c":14.7681,"h":14.8,"l":14.545,"n":1087,"o":14.555,"t":"2026-10-19T18:45:00Z","v":92142,"vw":14.647358},{"c":14.8201,"h":14.87,"l":14.76,"n":784,"o":14.76,"t":"2026-10-19T19:00:00Z","v":61298,"vw":14.820825},{"c":14.91,"h":14.98,"l":14.82,"n":1457,"o":14.8299,"t":"2026-10-19T19:15:00Z","v":141725,"vw":14.918562},{"c":14.86,"h":14.985,"l":14.84,"n":2157,"o":14.93,"t":"2026-10-19T19:30:00Z","v":194308,"vw":14.912699},{"c":14.78,"h":14.96,"l":14.78,"n":4593,"o":14.85,"t":"2026-10-19T19:45:00Z","v":477429,"vw":14.863175},{"c":14.79,"h":14.79,"l":14.78,"n":16,"o":14.79,"t":"2026-10-19T20:00:00Z","v":126503,"vw":14.789992},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-19T20:15:00Z","v":1863,"vw":14.79},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-20T12:30:00Z","v":600,"vw":14.65},{"c":14.56,"h":14.65,"l":14.56,"n":4,"o":14.65,"t":"2026-10-20T12:45:00Z","v":1142,"vw":14.615166},{"c":14.52,"h":14.79,"l":14.52,"n":25,"o":14.79,"t":"2026-10-20T13:15:00Z","v":2639,"vw":14.586712},{"c":15.05,"h":15.1,"l":14.53,"n":296,"o":14.58,"t":"2026-10-20T13:30:00Z","v":65951,"vw":14.791789},{"c":15.19,"h":15.19,"l":14.88,"n":1000,"o":15.11,"t":"2026-10-20T13:45:00Z","v":125790,"vw":15.04007},{"c":15.08,"h":15.21,"l":15.03,"n":663,"o":15.15,"t":"2026-10-20T14:00:00Z","v":93256,"vw":15.093129},{"c":15.365,"h":15.38,"l":15.0135,"n":776,"o":15.03,"t":"2026-10-20T14:15:00Z","v":83978,"vw":15.149574},{"c":15.485,"h":15.5,"l":15.29,"n":772,"o":15.41,"t":"2026-10-20T14:30:00Z","v":98883,"vw":15.361498},{"c":15.53,"h":15.565,"l":15.42,"n":495,"o":15.51,"t":"2026-10-20T14:45:00Z","v":46425,"vw":15.483625},{"c":15.4,"h":15.535,"l":15.39,"n":487,"o":15.535,"t":"2026-10-20T15:00:00Z","v":54449,"vw":15.437684},{"c":15.57,"h":15.57,"l":15.43,"n":381,"o":15.43,"t":"2026-10-20T15:15:00Z","v":32420,"vw":15.492379},{"c":15.595,"h":15.69,"l":15.53,"n":438,"o":15.54,"t":"2026-10-20T15:30:00Z","v":42577,"vw":15.623085},{"c":15.545,"h":15.62,"l":15.54,"n":182,"o":15.6072,"t":"2026-10-20T15:45:00Z","v":11739,"vw":15.584122},{"c":15.55,"h":15.6171,"l":15.49,"n":521,"o":15.53,"t":"2026-10-20T16:00:00Z","v":62842,"vw":15.546559},{"c":15.55,"h":15.63,"l":15.51,"n":562,"o":15.55,"t":"2026-10-20T16:15:00Z","v":73485,"vw":15.558313},{"c":15.675,"h":15.69,"l":15.52,"n":527,"o":15.53,"t":"2026-10-20T16:30:00Z","v":64699,"vw":15.600244},{"c":15.61,"h":15.77,"l":15.59,"n":521,"o":15.7,"t":"2026-10-20T16:45:00Z","v":44396,"vw":15.666094},{"c":15.6,"h":15.62,"l":15.57,"n":390,"o":15.61,"t":"2026-10-20T17:00:00Z","v":22532,"vw":15.600755},{"c":15.59,"h":15.6,"l":15.55,"n":327,"o":15.585,"t":"2026-10-20T17:15:00Z","v":26948,"vw":15.574804},{"c":15.525,"h":15.63,"l":15.51,"n":537,"o":15.59,"t":"2026-10-20T17:30:00Z","v":42559,"vw":15.586881},{"c":15.47,"h":15.55,"l":15.425,"n":494,"o":15.51,"t":"2026-10-20T17:45:00Z","v":29226,"vw":15.486691},{"c":15.45,"h":15.505,"l":15.4425,"n":348,"o":15.5,"t":"2026-10-20T18:00:00Z","v":17412,"vw":15.474095},{"c":15.445,"h":15.49,"l":15.4,"n":351,"o":15.46,"t":"2026-10-20T18:15:00Z","v":15229,"vw":15.442905},{"c":15.35,"h":15.44,"l":15.315,"n":919,"o":15.43,"t":"2026-10-20T18:30:00Z","v":112176,"vw":15.370141},{"c":15.38,"h":15.42,"l":15.32,"n":474,"o":15.35,"t":"2026-10-20T18:45:00Z","v":43281,"vw":15.370026},{"c":15.34,"h":15.39,"l":15.24,"n":552,"o":15.37,"t":"2026-10-20T19:00:00Z","v":66002,"vw":15.289269},{"c":15.38,"h":15.39,"l":15.31,"n":457,"o":15.3383,"t":"2026-10-20T19:15:00Z","v":44724,"vw":15.355559},{"c":15.34,"h":15.4,"l":15.3,"n":902,"o":15.3821,"t":"2026-10-20T19:30:00Z","v":67583,"vw":15.35168},{"c":15.18,"h":15.36,"l":15.17,"n":3205,"o":15.341,"t":"2026-10-20T19:45:00Z","v":285775,"vw":15.229169},{"c":15.24,"h":15.24,"l":15.19,"n":21,"o":15.19,"t":"2026-10-20T20:00:00Z","v":204357,"vw":15.190113},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T20:30:00Z","v":200,"vw":15.19},{"c":16.01,"h":16.01,"l":15.43,"n":3,"o":15.43,"t":"2026-10-20T23:00:00Z","v":600,"vw":15.7416},{"c":15.19,"h":15.395,"l":15.153,"n":64,"o":15.17,"t":"2026-10-21T13:30:00Z","v":18655,"vw":15.289517},{"c":15.19,"h":15.255,"l":15.1,"n":436,"o":15.1975,"t":"2026-10-21T13:45:00Z","v":29299,"vw":15.199128},{"c":15.125,"h":15.21,"l":15.09,"n":427,"o":15.185,"t":"2026-10-21T14:00:00Z","v":47597,"vw":15.140756},{"c":15.05,"h":15.1588,"l":15.05,"n":509,"o":15.125,"t":"2026-10-21T14:15:00Z","v":43195,"vw":15.113877},{"c":15.115,"h":15.13,"l":15.045,"n":404,"o":15.05,"t":"2026-10-21T14:30:00Z","v":32630,"vw":15.08208},{"c":15.025,"h":15.12,"l":15.01,"n":318,"o":15.11,"t":"2026-10-21T14:45:00Z","v":14628,"vw":15.046179},{"c":15.03,"h":15.065,"l":14.92,"n":540,"o":15.01,"t":"2026-10-21T15:00:00Z","v":35440,"vw":14.980356},{"c":15.0821,"h":15.13,"l":15.03,"n":504,"o":15.03,"t":"2026-10-21T15:15:00Z","v":63875,"vw":15.087259},{"c":15.04,"h":15.11,"l":15.0121,"n":279,"o":15.09,"t":"2026-10-21T15:30:00Z","v":12295,"vw":15.079268},{"c":15.03,"h":15.05,"l":15.01,"n":357,"o":15.035,"t":"2026-10-21T15:45:00Z","v":27415,"vw":15.027308},{"c":15.03,"h":15.0698,"l":15.02,"n":333,"o":15.02,"t":"2026-10-21T16:00:00Z","v":13147,"vw":15.045958},{"c":15.05,"h":15.06,"l":15.01,"n":307,"o":15.03,"t":"2026-10-21T16:15:00Z","v":11804,"vw":15.03644},{"c":15.13,"h":15.19,"l":15.045,"n":569,"o":15.045,"t":"2026-10-21T16:30:00Z","v":41127,"vw":15.075126},{"c":15.075,"h":15.12,"l":15.07,"n":332,"o":15.12,"t":"2026-10-21T16:45:00Z","v":13793,"vw":15.092945},{"c":15.05,"h":15.12,"l":15.05,"n":435,"o":15.075,"t":"2026-10-21T17:00:00Z","v":20216,"vw":15.078975},{"c":15.09,"h":15.09,"l":15.0378,"n":350,"o":15.05,"t":"2026-10-21T17:15:00Z","v":13987,"vw":15.05345},{"c":15.106,"h":15.14,"l":15.055,"n":395,"o":15.09,"t":"2026-10-21T17:30:00Z","v":24401,"vw":15.096354},{"c":15.1,"h":15.11,"l":15.07,"n":427,"o":15.11,"t":"2026-10-21T17:45:00Z","v":17977,"vw":15.093536},{"c":15.02,"h":15.1,"l":15.02,"n":639,"o":15.1,"t":"2026-10-21T18:00:00Z","v":73516,"vw":15.047648},{"c":15.01,"h":15.03,"l":15.01,"n":391,"o":15.02,"t":"2026-10-21T18:15:00Z","v":18837,"vw":15.020578},{"c":14.94,"h":15.025,"l":14.94,"n":960,"o":15.01,"t":"2026-10-21T18:30:00Z","v":87504,"vw":15.002929},{"c":14.855,"h":14.96,"l":14.84,"n":793,"o":14.955,"t":"2026-10-21T18:45:00Z","v":56774,"vw":14.890172},{"c":14.81,"h":14.87,"l":14.75,"n":633,"o":14.84,"t":"2026-10-21T19:00:00Z","v":36879,"vw":14.823888},{"c":14.88,"h":14.9,"l":14.83,"n":587,"o":14.83,"t":"2026-10-21T19:15:00Z","v":28449,"vw":14.875504},{"c":14.865,"h":14.9,"l":14.85,"n":724,"o":14.885,"t":"2026-10-21T19:30:00Z","v":33760,"vw":14.873136},{"c":14.87,"h":14.9,"l":14.82,"n":2760,"o":14.88,"t":"2026-10-21T19:45:00Z","v":194936,"vw":14.863561},{"c":14.85,"h":14.85,"l":14.85,"n":20,"o":14.85,"t":"2026-10-21T20:00:00Z","v":237744,"vw":14.85},{"c":14.71,"h":14.71,"l":14.71,"n":8,"o":14.71,"t":"2026-10-22T13:00:00Z","v":163,"vw":14.71},{"c":14.825,"h":14.94,"l":14.71,"n":252,"o":14.8,"t":"2026-10-22T13:30:00Z","v":25987,"vw":14.827395},{"c":14.95,"h":14.99,"l":14.85,"n":95,"o":14.91,"t":"2026-10-22T13:45:00Z","v":16474,"vw":14.957448},{"c":15,"h":15.02,"l":14.9,"n":897,"o":14.92,"t":"2026-10-22T14:00:00Z","v":75139,"vw":14.959125},{"c":14.9,"h":15.09,"l":14.9,"n":498,"o":15.015,"t":"2026-10-22T14:15:00Z","v":44699,"vw":15.033661},{"c":14.96,"h":15,"l":14.86,"n":383,"o":14.9,"t":"2026-10-22T14:30:00Z","v":23822,"vw":14.942151},{"c":14.9,"h":14.99,"l":14.85,"n":491,"o":14.96,"t":"2026-10-22T14:45:00Z","v":39580,"vw":14.912689},{"c":14.905,"h":14.94,"l":14.8627,"n":360,"o":14.9,"t":"2026-10-22T15:00:00Z","v":26465,"vw":14.899151},{"c":14.99,"h":15.02,"l":14.895,"n":753,"o":14.91,"t":"2026-10-22T15:15:00Z","v":70223,"vw":14.970273},{"c":14.89,"h":15.05,"l":14.89,"n":484,"o":14.99,"t":"2026-10-22T15:30:00Z","v":41546,"vw":14.98477},{"c":14.91,"h":14.94,"l":14.87,"n":484,"o":14.9,"t":"2026-10-22T15:45:00Z","v":36446,"vw":14.908527},{"c":14.945,"h":14.95,"l":14.86,"n":496,"o":14.92,"t":"2026-10-22T16:00:00Z","v":31245,"vw":14.913107},{"c":14.9331,"h":14.96,"l":14.91,"n":461,"o":14.945,"t":"2026-10-22T16:15:00Z","v":28519,"vw":14.943534},{"c":14.93,"h":14.9799,"l":14.86,"n":796,"o":14.9599,"t":"2026-10-22T16:30:00Z","v":59366,"vw":14.918622},{"c":15.03,"h":15.04,"l":14.93,"n":904,"o":14.93,"t":"2026-10-22T16:45:00Z","v":82510,"vw":14.97859},{"c":15.09,"h":15.1,"l":14.98,"n":588,"o":15.03,"t":"2026-10-22T17:00:00Z","v":62102,"vw":15.02962},{"c":15.085,"h":15.09,"l":15.05,"n":439,"o":15.085,"t":"2026-10-22T17:15:00Z","v":41832,"vw":15.067852},{"c":15.12,"h":15.1208,"l":15.08,"n":340,"o":15.09,"t":"2026-10-22T17:30:00Z","v":30784,"vw":15.098422},{"c":15.12,"h":15.18,"l":15.1,"n":627,"o":15.14,"t":"2026-10-22T17:45:00Z","v":63039,"vw":15.133269},{"c":15.18,"h":15.21,"l":15.08,"n":612,"o":15.14,"t":"2026-10-22T18:00:00Z","v":71960,"vw":15.145148},{"c":15.305,"h":15.35,"l":15.19,"n":805,"o":15.19,"t":"2026-10-22T18:15:00Z","v":90953,"vw":15.262371},{"c":15.36,"h":15.36,"l":15.27,"n":408,"o":15.305,"t":"2026-10-22T18:30:00Z","v":38084,"vw":15.32025},{"c":15.345,"h":15.405,"l":15.3301,"n":566,"o":15.36,"t":"2026-10-22T18:45:00Z","v":46768,"vw":15.369723},{"c":15.42,"h":15.42,"l":15.345,"n":677,"o":15.345,"t":"2026-10-22T19:00:00Z","v":54565,"vw":15.392918},{"c":15.3,"h":15.41,"l":15.29,"n":951,"o":15.41,"t":"2026-10-22T19:15:00Z","v":70627,"vw":15.325082},{"c":15.195,"h":15.3,"l":15.18,"n":1111,"o":15.3,"t":"2026-10-22T19:30:00Z","v":116872,"vw":15.237427},{"c":15.33,"h":15.46,"l":15.195,"n":2661,"o":15.195,"t":"2026-10-22T19:45:00Z","v":273988,"vw":15.331578},{"c":15.33,"h":15.33,"l":15.33,"n":35,"o":15.33,"t":"2026-10-22T20:00:00Z","v":230121,"vw":15.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0809386809689714,"strike":28.81226380620571,"iv":2.234609910332616,"gamma":0.03318056059607039,"theta":-0.05321156809096055,"vega":0.013692431329138804,"rho":0.002160784367972981,"breakevenPct":94.99805927706903},{"delta":0.3,"premium":1.12135525084155,"strike":22.864474915844994,"iv":1.7555146632139664,"gamma":0.04696255589336663,"theta":-0.04552975482564017,"vega":0.014934401692676229,"rho":0.002728012627143784,"breakevenPct":56.46334094381309},{"delta":0.35,"premium":1.18064566449279,"strike":19.721403050065543,"iv":1.44415033885566,"gamma":0.059725280716102974,"theta":-0.039916731090377515,"vega":0.015787008544752054,"rho":0.00328139703513497,"breakevenPct":36.34734973619265},{"delta":0.4,"premium":1.2893881970529262,"strike":18.732834572246123,"iv":1.3272218759461833,"gamma":0.06849301925963251,"theta":-0.037107532788372165,"vega":0.015999108933204303,"rho":0.0037993212573101337,"breakevenPct":30.60810677951109},{"delta":0.45,"premium":1.3981307296130623,"strike":17.744266094426706,"iv":1.210293413036707,"gamma":0.07726075780316204,"theta":-0.03429833448636683,"vega":0.016211209321656553,"rho":0.004317245479485297,"breakevenPct":24.868863822829535},{"delta":0.5,"premium":1.5068732621731984,"strike":16.755697616607286,"iv":1.0933649501272305,"gamma":0.08602849634669156,"theta":-0.031489136184361485,"vega":0.016423309710108806,"rho":0.00483516970166046,"breakevenPct":19.129620866147977},{"delta":0.55,"premium":1.6156157947333345,"strike":15.767129138787867,"iv":0.9764364872177537,"gamma":0.0947962348902211,"theta":-0.028679937882356142,"vega":0.016635410098561055,"rho":0.005353093923835624,"breakevenPct":13.390377909466416},{"delta":0.6,"premium":1.824041058887088,"strike":14.848730415991357,"iv":0.9101088600756349,"gamma":0.09871982712047542,"theta":-0.02669967585089141,"vega":0.01657007023230686,"rho":0.005794749554164324,"breakevenPct":8.759109425169234},{"delta":0.65,"premium":2.377795786061588,"strike":14.173419773095624,"iv":1.0190769854132902,"gamma":0.08586191247974068,"theta":-0.027591085899513777,"vega":0.015543598055105348,"rho":0.005972188991310635,"breakevenPct":7.966181077346457},{"delta":0.7,"premium":2.931550513236088,"strike":13.498109130199893,"iv":1.1280451107509453,"gamma":0.07300399783900596,"theta":-0.028482495948136143,"vega":0.014517125877903837,"rho":0.006149628428456945,"breakevenPct":7.173252729523682},{"delta":0.75,"premium":3.4853052404105886,"strike":12.82279848730416,"iv":1.2370132360886006,"gamma":0.060146083198271215,"theta":-0.029373905996758508,"vega":0.013490653700702323,"rho":0.006327067865603256,"breakevenPct":6.380324381700905},{"delta":0.8,"premium":4.4140390033913155,"strike":11.736736777711132,"iv":1.3863011484056507,"gamma":0.04780510734454682,"theta":-0.027816851776723262,"vega":0.01174911507446912,"rho":0.0062053424156219,"breakevenPct":5.354049452723072},{"delta":0.85,"premium":5.686144373872761,"strike":10.274546696697977,"iv":1.5725102449681996,"gamma":0.03593749689348712,"theta":-0.0240177172493732,"vega":0.00935278379950575,"rho":0.00580966904217881,"breakevenPct":4.11409700307069},{"delta":0.9,"premium":6.958249744354208,"strike":8.812356615684818,"iv":1.7587193415307492,"gamma":0.024069886442427392,"theta":-0.020218582722023128,"vega":0.006956452524542375,"rho":0.005413995668735719,"breakevenPct":2.874144553418304}],"put":[{"delta":0.1,"premium":1.0498249808934546,"strike":7.185312261168184,"iv":3.3105876663247296,"gamma":0.012486305419518139,"theta":-0.042362131235509436,"vega":0.007540220176606421,"rho":-0.0020570922342655427,"breakevenPct":59.97725192253929},{"delta":0.15,"premium":0.8522277711509424,"strike":10.14232643030661,"iv":1.9481549624190437,"gamma":0.028808846091768016,"theta":-0.03335557116899188,"vega":0.010048643553128948,"rho":-0.0025193660626238556,"breakevenPct":39.3992259676734},{"delta":0.2,"premium":0.5199569800329947,"strike":12.679827920131979,"iv":0.9482089895084457,"gamma":0.06795346238056525,"theta":-0.018865887311812848,"vega":0.011841054230480746,"rho":-0.002889132848725289,"breakevenPct":20.67925022766481},{"delta":0.25,"premium":0.657018185129168,"strike":13.228072740516671,"iv":0.9020584721387751,"gamma":0.08015727561767176,"theta":-0.01937016724758486,"vega":0.013012827805508925,"rho":-0.0036113051550756606,"breakevenPct":17.997034863747526},{"delta":0.3,"premium":0.7940793902253411,"strike":13.776317560901365,"iv":0.8559079547691046,"gamma":0.09236108885477826,"theta":-0.01987444718335687,"vega":0.014184601380537103,"rho":-0.0043334774614260324,"breakevenPct":15.314819499830243},{"delta":0.35,"premium":0.9311405953215144,"strike":14.324562381286057,"iv":0.8097574373994342,"gamma":0.10456490209188476,"theta":-0.020378727119128883,"vega":0.015356374955565282,"rho":-0.005055649767776405,"breakevenPct":12.632604135912958},{"delta":0.4,"premium":1.0682018004176879,"strike":14.872807201670751,"iv":0.7636069200297636,"gamma":0.11676871532899129,"theta":-0.020883007054900895,"vega":0.01652814853059346,"rho":-0.005777822074126778,"breakevenPct":9.95038877199567},{"delta":0.45,"premium":1.3281535648994516,"strike":15.351005484460694,"iv":0.7560730895795247,"gamma":0.11769053016453382,"theta":-0.020733235831809874,"vega":0.016589396709323582,"rho":-0.006593182434870594,"breakevenPct":8.526732422953403},{"delta":0.5,"premium":1.6252285191956122,"strike":15.808043875685557,"iv":0.7602047166361975,"gamma":0.11520424131627056,"theta":-0.020385886654478977,"vega":0.016315173674588665,"rho":-0.0074366933537124294,"breakevenPct":7.483265776321296},{"delta":0.55,"premium":1.9223034734917732,"strike":16.26508226691042,"iv":0.7643363436928702,"gamma":0.11271795246800731,"theta":-0.02003853747714808,"vega":0.016040950639853748,"rho":-0.008280204272554267,"breakevenPct":6.439799129689188},{"delta":0.6,"premium":2.219378427787934,"strike":16.72212065813528,"iv":0.768467970749543,"gamma":0.11023166361974406,"theta":-0.019691188299817183,"vega":0.01576672760511883,"rho":-0.009123715191396101,"breakevenPct":5.396332483057083},{"delta":0.65,"premium":2.5164533820840944,"strike":17.179159049360145,"iv":0.7725995978062157,"gamma":0.1077453747714808,"theta":-0.019343839122486287,"vega":0.015492504570383911,"rho":-0.009967226110237938,"breakevenPct":4.352865836424974},{"delta":0.7,"premium":3.103475935828875,"strike":17.89839572192513,"iv":0.814893368983957,"gamma":0.09981689839572196,"theta":-0.019370909090909088,"vega":0.014901604278074868,"rho":-0.011037426648834165,"breakevenPct":3.4904123542318537},{"delta":0.75,"premium":4.373529411764705,"strike":19.235294117647058,"iv":0.9470858823529411,"gamma":0.07906823529411763,"theta":-0.02028,"vega":0.01356470588235294,"rho":-0.012641640989670612,"breakevenPct":3.0543724339050673},{"delta":0.8,"premium":9.044207147975586,"strike":23.92458422684138,"iv":1.3747671400754904,"gamma":0.052680421384844134,"theta":-0.02535009793103829,"vega":0.012008438194076718,"rho":-0.01694238299509375,"breakevenPct":2.9329609989185053},{"delta":0.85,"premium":7.779754999080602,"strike":22.85080319051128,"iv":1.164328681923494,"gamma":0.04632011230356602,"theta":-0.017602042966495986,"vega":0.010017085224710853,"rho":-0.01654644343220416,"breakevenPct":1.6891833566165875}]},"raw":{"call":[{"delta":0.25,"premium":1.0809386809689714,"strike":28.81226380620571,"iv":2.234609910332616,"gamma":0.03318056059607039,"theta":-0.05321156809096055,"vega":0.013692431329138804,"rho":0.002160784367972981,"breakevenPct":94.99805927706903},{"delta":0.3,"premium":1.12135525084155,"strike":22.864474915844994,"iv":1.7555146632139664,"gamma":0.04696255589336663,"theta":-0.04552975482564017,"vega":0.014934401692676229,"rho":0.002728012627143784,"breakevenPct":56.46334094381309},{"delta":0.35,"premium":1.18064566449279,"strike":19.721403050065543,"iv":1.44415033885566,"gamma":0.059725280716102974,"theta":-0.039916731090377515,"vega":0.015787008544752054,"rho":0.00328139703513497,"breakevenPct":36.34734973619265},{"delta":0.4,"premium":1.2893881970529262,"strike":18.732834572246123,"iv":1.3272218759461833,"gamma":0.06849301925963251,"theta":-0.037107532788372165,"vega":0.015999108933204303,"rho":0.0037993212573101337,"breakevenPct":30.60810677951109},{"delta":0.45,"premium":1.3981307296130623,"strike":17.744266094426706,"iv":1.210293413036707,"gamma":0.07726075780316204,"theta":-0.03429833448636683,"vega":0.016211209321656553,"rho":0.004317245479485297,"breakevenPct":24.868863822829535},{"delta":0.5,"premium":1.5068732621731984,"strike":16.755697616607286,"iv":1.0933649501272305,"gamma":0.08602849634669156,"theta":-0.031489136184361485,"vega":0.016423309710108806,"rho":0.00483516970166046,"breakevenPct":19.129620866147977},{"delta":0.55,"premium":1.6156157947333345,"strike":15.767129138787867,"iv":0.9764364872177537,"gamma":0.0947962348902211,"theta":-0.028679937882356142,"vega":0.016635410098561055,"rho":0.005353093923835624,"breakevenPct":13.390377909466416},{"delta":0.6,"premium":1.824041058887088,"strike":14.848730415991357,"iv":0.9101088600756349,"gamma":0.09871982712047542,"theta":-0.02669967585089141,"vega":0.01657007023230686,"rho":0.005794749554164324,"breakevenPct":8.759109425169234},{"delta":0.65,"premium":2.377795786061588,"strike":14.173419773095624,"iv":1.0190769854132902,"gamma":0.08586191247974068,"theta":-0.027591085899513777,"vega":0.015543598055105348,"rho":0.005972188991310635,"breakevenPct":7.966181077346457},{"delta":0.7,"premium":2.931550513236088,"strike":13.498109130199893,"iv":1.1280451107509453,"gamma":0.07300399783900596,"theta":-0.028482495948136143,"vega":0.014517125877903837,"rho":0.006149628428456945,"breakevenPct":7.173252729523682},{"delta":0.75,"premium":3.4853052404105886,"strike":12.82279848730416,"iv":1.2370132360886006,"gamma":0.060146083198271215,"theta":-0.029373905996758508,"vega":0.013490653700702323,"rho":0.006327067865603256,"breakevenPct":6.380324381700905},{"delta":0.8,"premium":4.4140390033913155,"strike":11.736736777711132,"iv":1.3863011484056507,"gamma":0.04780510734454682,"theta":-0.027816851776723262,"vega":0.01174911507446912,"rho":0.0062053424156219,"breakevenPct":5.354049452723072},{"delta":0.85,"premium":5.686144373872761,"strike":10.274546696697977,"iv":1.5725102449681996,"gamma":0.03593749689348712,"theta":-0.0240177172493732,"vega":0.00935278379950575,"rho":0.00580966904217881,"breakevenPct":4.11409700307069},{"delta":0.9,"premium":6.958249744354208,"strike":8.812356615684818,"iv":1.7587193415307492,"gamma":0.024069886442427392,"theta":-0.020218582722023128,"vega":0.006956452524542375,"rho":0.005413995668735719,"breakevenPct":2.874144553418304}],"put":[{"delta":0.1,"premium":1.0498249808934546,"strike":7.185312261168184,"iv":3.3105876663247296,"gamma":0.012486305419518139,"theta":-0.042362131235509436,"vega":0.007540220176606421,"rho":-0.0020570922342655427,"breakevenPct":59.97725192253929},{"delta":0.15,"premium":0.8522277711509424,"strike":10.14232643030661,"iv":1.9481549624190437,"gamma":0.028808846091768016,"theta":-0.03335557116899188,"vega":0.010048643553128948,"rho":-0.0025193660626238556,"breakevenPct":39.3992259676734},{"delta":0.2,"premium":0.5199569800329947,"strike":12.679827920131979,"iv":0.9482089895084457,"gamma":0.06795346238056525,"theta":-0.018865887311812848,"vega":0.011841054230480746,"rho":-0.002889132848725289,"breakevenPct":20.67925022766481},{"delta":0.25,"premium":0.657018185129168,"strike":13.228072740516671,"iv":0.9020584721387751,"gamma":0.08015727561767176,"theta":-0.01937016724758486,"vega":0.013012827805508925,"rho":-0.0036113051550756606,"breakevenPct":17.997034863747526},{"delta":0.3,"premium":0.7940793902253411,"strike":13.776317560901365,"iv":0.8559079547691046,"gamma":0.09236108885477826,"theta":-0.01987444718335687,"vega":0.014184601380537103,"rho":-0.0043334774614260324,"breakevenPct":15.314819499830243},{"delta":0.35,"premium":0.9311405953215144,"strike":14.324562381286057,"iv":0.8097574373994342,"gamma":0.10456490209188476,"theta":-0.020378727119128883,"vega":0.015356374955565282,"rho":-0.005055649767776405,"breakevenPct":12.632604135912958},{"delta":0.4,"premium":1.0682018004176879,"strike":14.872807201670751,"iv":0.7636069200297636,"gamma":0.11676871532899129,"theta":-0.020883007054900895,"vega":0.01652814853059346,"rho":-0.005777822074126778,"breakevenPct":9.95038877199567},{"delta":0.45,"premium":1.3281535648994516,"strike":15.351005484460694,"iv":0.7560730895795247,"gamma":0.11769053016453382,"theta":-0.020733235831809874,"vega":0.016589396709323582,"rho":-0.006593182434870594,"breakevenPct":8.526732422953403},{"delta":0.5,"premium":1.6252285191956122,"strike":15.808043875685557,"iv":0.7602047166361975,"gamma":0.11520424131627056,"theta":-0.020385886654478977,"vega":0.016315173674588665,"rho":-0.0074366933537124294,"breakevenPct":7.483265776321296},{"delta":0.55,"premium":1.9223034734917732,"strike":16.26508226691042,"iv":0.7643363436928702,"gamma":0.11271795246800731,"theta":-0.02003853747714808,"vega":0.016040950639853748,"rho":-0.008280204272554267,"breakevenPct":6.439799129689188},{"delta":0.6,"premium":2.219378427787934,"strike":16.72212065813528,"iv":0.768467970749543,"gamma":0.11023166361974406,"theta":-0.019691188299817183,"vega":0.01576672760511883,"rho":-0.009123715191396101,"breakevenPct":5.396332483057083},{"delta":0.65,"premium":2.5164533820840944,"strike":17.179159049360145,"iv":0.7725995978062157,"gamma":0.1077453747714808,"theta":-0.019343839122486287,"vega":0.015492504570383911,"rho":-0.009967226110237938,"breakevenPct":4.352865836424974},{"delta":0.7,"premium":3.103475935828875,"strike":17.89839572192513,"iv":0.814893368983957,"gamma":0.09981689839572196,"theta":-0.019370909090909088,"vega":0.014901604278074868,"rho":-0.011037426648834165,"breakevenPct":3.4904123542318537},{"delta":0.75,"premium":4.373529411764705,"strike":19.235294117647058,"iv":0.9470858823529411,"gamma":0.07906823529411763,"theta":-0.02028,"vega":0.01356470588235294,"rho":-0.012641640989670612,"breakevenPct":3.0543724339050673},{"delta":0.8,"premium":9.044207147975586,"strike":23.92458422684138,"iv":1.3747671400754904,"gamma":0.052680421384844134,"theta":-0.02535009793103829,"vega":0.012008438194076718,"rho":-0.01694238299509375,"breakevenPct":2.9329609989185053},{"delta":0.85,"premium":7.779754999080602,"strike":22.85080319051128,"iv":1.164328681923494,"gamma":0.04632011230356602,"theta":-0.017602042966495986,"vega":0.010017085224710853,"rho":-0.01654644343220416,"breakevenPct":1.6891833566165875}]}},"errors":["fundamentals:provider_http_404"],"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"}}