{"symbol":"GRPN","url":"https://intraalpha.com/companies/GRPN","capturedAt":"2026-10-23T00:21:49.257Z","state":"ready","quote":{"symbol":"GRPN","last_price":15.92,"prev_close":16.3,"regular_close":16.24,"change":-0.38,"change_pct":-2.3313,"regular_change":-0.06,"regular_change_pct":-0.3681,"extended_change":-0.32,"extended_change_pct":-1.9704,"bid":15.9,"ask":16.24,"bid_size":1000,"ask_size":100,"volume":1096769,"vwap":16.109012,"open":16.42,"high":16.71,"low":15.81,"close":16.24,"trade_count":15732,"last_trade_at":"2026-10-22T23:39:01.817673452Z","last_quote_at":"2026-10-22T23:56:46.938578105Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GRPN","fetched_at":"2026-10-23T00:21:48.608753+00:00","name":"Groupon Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Groupon, Inc. operates a marketplace that connects consumers with merchants. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":662844000,"ebitda":8128000,"pe_ratio":null,"peg_ratio":14.66,"book_value":-1.78,"dividend_per_share":null,"dividend_yield":null,"eps":-3.12,"revenue_ttm":497408000,"gross_profit_ttm":451256000,"profit_margin":-0.253,"operating_margin_ttm":0.0196,"return_on_assets_ttm":0.0077,"return_on_equity_ttm":-0.152,"quarterly_earnings_growth":1.092,"quarterly_revenue_growth":-0.008,"analyst_target_price":28.67,"analyst_number":0,"beta":0.192,"fifty_two_week_high":29.9,"fifty_two_week_low":9.17,"fifty_day_ma":19.3,"two_hundred_day_ma":17.66,"shares_outstanding":40665300,"forward_pe":22.52,"price_to_sales":1.333,"price_to_book":17.77,"ev_to_revenue":1.811,"ev_to_ebitda":17.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:48.608753+00:00"},"optionObservedAt":"2026-10-22T19:57:25.800Z","bars":[{"c":18.4,"h":18.6,"l":18.4,"n":43,"o":18.6,"t":"2026-10-16T12:00:00Z","v":4082,"vw":18.51455},{"c":18.35,"h":18.35,"l":18.35,"n":9,"o":18.35,"t":"2026-10-16T12:45:00Z","v":207,"vw":18.35},{"c":18.48,"h":18.53,"l":18.33,"n":28,"o":18.33,"t":"2026-10-16T13:05:00Z","v":3913,"vw":18.419487},{"c":18.48,"h":18.48,"l":18.48,"n":14,"o":18.48,"t":"2026-10-16T13:10:00Z","v":113,"vw":18.48},{"c":18.43,"h":18.5,"l":18.33,"n":90,"o":18.33,"t":"2026-10-16T13:20:00Z","v":10544,"vw":18.392639},{"c":18.42,"h":18.45,"l":18.13,"n":73,"o":18.43,"t":"2026-10-16T13:25:00Z","v":6591,"vw":18.394879},{"c":18.284,"h":18.33,"l":18.1201,"n":40,"o":18.33,"t":"2026-10-16T13:30:00Z","v":11620,"vw":18.30248},{"c":18.334,"h":18.4899,"l":18.309,"n":61,"o":18.34,"t":"2026-10-16T13:35:00Z","v":2657,"vw":18.352653},{"c":18.19,"h":18.34,"l":18.13,"n":89,"o":18.334,"t":"2026-10-16T13:40:00Z","v":4823,"vw":18.229761},{"c":18.135,"h":18.1495,"l":18.11,"n":59,"o":18.12,"t":"2026-10-16T13:45:00Z","v":2027,"vw":18.123434},{"c":18.2,"h":18.255,"l":18.16,"n":98,"o":18.16,"t":"2026-10-16T13:50:00Z","v":3102,"vw":18.203187},{"c":18.18,"h":18.245,"l":18.155,"n":75,"o":18.205,"t":"2026-10-16T13:55:00Z","v":2964,"vw":18.210933},{"c":18.11,"h":18.22,"l":18.11,"n":88,"o":18.21,"t":"2026-10-16T14:00:00Z","v":2951,"vw":18.175},{"c":18.01,"h":18.11,"l":18.01,"n":51,"o":18.11,"t":"2026-10-16T14:05:00Z","v":1504,"vw":18.048636},{"c":17.93,"h":17.995,"l":17.885,"n":99,"o":17.995,"t":"2026-10-16T14:10:00Z","v":3897,"vw":17.937081},{"c":17.84,"h":17.925,"l":17.84,"n":55,"o":17.925,"t":"2026-10-16T14:15:00Z","v":952,"vw":17.895},{"c":17.9,"h":17.95,"l":17.86,"n":83,"o":17.86,"t":"2026-10-16T14:20:00Z","v":4462,"vw":17.906522},{"c":17.9,"h":17.915,"l":17.89,"n":54,"o":17.915,"t":"2026-10-16T14:25:00Z","v":1327,"vw":17.905834},{"c":17.995,"h":17.995,"l":17.9,"n":199,"o":17.96,"t":"2026-10-16T14:30:00Z","v":10703,"vw":17.93575},{"c":17.93,"h":17.99,"l":17.92,"n":71,"o":17.99,"t":"2026-10-16T14:35:00Z","v":2408,"vw":17.943169},{"c":17.94,"h":17.94,"l":17.89,"n":84,"o":17.93,"t":"2026-10-16T14:40:00Z","v":2827,"vw":17.9017},{"c":17.99,"h":18.0075,"l":17.98,"n":50,"o":17.985,"t":"2026-10-16T14:45:00Z","v":1896,"vw":17.986031},{"c":18.095,"h":18.16,"l":17.98,"n":285,"o":17.99,"t":"2026-10-16T14:50:00Z","v":34319,"vw":18.072358},{"c":18.085,"h":18.095,"l":18.07,"n":56,"o":18.095,"t":"2026-10-16T14:55:00Z","v":1377,"vw":18.083072},{"c":18.01,"h":18.1,"l":18.01,"n":166,"o":18.08,"t":"2026-10-16T15:00:00Z","v":9225,"vw":18.068665},{"c":17.84,"h":17.985,"l":17.84,"n":135,"o":17.985,"t":"2026-10-16T15:05:00Z","v":7692,"vw":17.907573},{"c":17.96,"h":17.96,"l":17.84,"n":114,"o":17.845,"t":"2026-10-16T15:10:00Z","v":2813,"vw":17.908052},{"c":17.925,"h":17.93,"l":17.88,"n":79,"o":17.92,"t":"2026-10-16T15:15:00Z","v":2911,"vw":17.912259},{"c":17.87,"h":17.93,"l":17.86,"n":96,"o":17.93,"t":"2026-10-16T15:20:00Z","v":2906,"vw":17.883065},{"c":17.82,"h":17.8899,"l":17.79,"n":157,"o":17.8899,"t":"2026-10-16T15:25:00Z","v":13900,"vw":17.817008},{"c":17.855,"h":17.87,"l":17.815,"n":88,"o":17.815,"t":"2026-10-16T15:30:00Z","v":3769,"vw":17.839906},{"c":17.86,"h":17.88,"l":17.85,"n":76,"o":17.88,"t":"2026-10-16T15:35:00Z","v":3237,"vw":17.863195},{"c":17.85,"h":17.89,"l":17.85,"n":118,"o":17.88,"t":"2026-10-16T15:40:00Z","v":5297,"vw":17.871175},{"c":17.86,"h":17.895,"l":17.86,"n":86,"o":17.87,"t":"2026-10-16T15:45:00Z","v":2943,"vw":17.87506},{"c":17.84,"h":17.86,"l":17.78,"n":344,"o":17.85,"t":"2026-10-16T15:50:00Z","v":42905,"vw":17.798465},{"c":17.79,"h":17.93,"l":17.79,"n":231,"o":17.84,"t":"2026-10-16T15:55:00Z","v":14751,"vw":17.86097},{"c":17.81,"h":17.815,"l":17.77,"n":160,"o":17.79,"t":"2026-10-16T16:00:00Z","v":7566,"vw":17.786246},{"c":17.81,"h":17.81,"l":17.78,"n":32,"o":17.81,"t":"2026-10-16T16:05:00Z","v":1515,"vw":17.807138},{"c":17.84,"h":17.84,"l":17.75,"n":188,"o":17.8,"t":"2026-10-16T16:10:00Z","v":7399,"vw":17.769659},{"c":17.81,"h":17.845,"l":17.79,"n":72,"o":17.845,"t":"2026-10-16T16:15:00Z","v":2902,"vw":17.813184},{"c":17.8,"h":17.8,"l":17.78,"n":70,"o":17.78,"t":"2026-10-16T16:20:00Z","v":1625,"vw":17.792609},{"c":17.7725,"h":17.8,"l":17.77,"n":81,"o":17.8,"t":"2026-10-16T16:25:00Z","v":3666,"vw":17.780969},{"c":17.69,"h":17.76,"l":17.69,"n":132,"o":17.76,"t":"2026-10-16T16:30:00Z","v":6664,"vw":17.748263},{"c":17.71,"h":17.73,"l":17.69,"n":84,"o":17.705,"t":"2026-10-16T16:35:00Z","v":3832,"vw":17.708424},{"c":17.69,"h":17.71,"l":17.69,"n":43,"o":17.71,"t":"2026-10-16T16:40:00Z","v":866,"vw":17.702987},{"c":17.655,"h":17.73,"l":17.655,"n":148,"o":17.73,"t":"2026-10-16T16:45:00Z","v":6815,"vw":17.709839},{"c":17.62,"h":17.655,"l":17.62,"n":101,"o":17.655,"t":"2026-10-16T16:50:00Z","v":3157,"vw":17.639344},{"c":17.535,"h":17.6,"l":17.51,"n":97,"o":17.6,"t":"2026-10-16T16:55:00Z","v":3291,"vw":17.531968},{"c":17.49,"h":17.565,"l":17.48,"n":113,"o":17.56,"t":"2026-10-16T17:00:00Z","v":4293,"vw":17.529796},{"c":17.475,"h":17.51,"l":17.47,"n":108,"o":17.48,"t":"2026-10-16T17:05:00Z","v":5470,"vw":17.484088},{"c":17.61,"h":17.62,"l":17.475,"n":446,"o":17.475,"t":"2026-10-16T17:10:00Z","v":42256,"vw":17.550837},{"c":17.415,"h":17.59,"l":17.41,"n":330,"o":17.59,"t":"2026-10-16T17:15:00Z","v":72655,"vw":17.525612},{"c":17.485,"h":17.51,"l":17.43,"n":139,"o":17.43,"t":"2026-10-16T17:20:00Z","v":6837,"vw":17.480756},{"c":17.52,"h":17.53,"l":17.44,"n":103,"o":17.46,"t":"2026-10-16T17:25:00Z","v":5214,"vw":17.474506},{"c":17.53,"h":17.53,"l":17.47,"n":75,"o":17.5,"t":"2026-10-16T17:30:00Z","v":3138,"vw":17.499859},{"c":17.44,"h":17.505,"l":17.44,"n":91,"o":17.505,"t":"2026-10-16T17:35:00Z","v":3012,"vw":17.471876},{"c":17.42,"h":17.53,"l":17.42,"n":183,"o":17.435,"t":"2026-10-16T17:40:00Z","v":9789,"vw":17.465517},{"c":17.385,"h":17.45,"l":17.385,"n":90,"o":17.44,"t":"2026-10-16T17:45:00Z","v":5688,"vw":17.421151},{"c":17.31,"h":17.35,"l":17.3,"n":127,"o":17.35,"t":"2026-10-16T17:50:00Z","v":6001,"vw":17.324794},{"c":17.24,"h":17.29,"l":17.18,"n":144,"o":17.29,"t":"2026-10-16T17:55:00Z","v":8822,"vw":17.235605},{"c":17.13,"h":17.245,"l":17.13,"n":194,"o":17.245,"t":"2026-10-16T18:00:00Z","v":11960,"vw":17.213333},{"c":17.185,"h":17.185,"l":17.11,"n":237,"o":17.145,"t":"2026-10-16T18:05:00Z","v":15166,"vw":17.142191},{"c":17.15,"h":17.2199,"l":17.14,"n":153,"o":17.18,"t":"2026-10-16T18:10:00Z","v":9287,"vw":17.156859},{"c":17.165,"h":17.18,"l":17.13,"n":169,"o":17.15,"t":"2026-10-16T18:15:00Z","v":7086,"vw":17.153823},{"c":17.03,"h":17.18,"l":17.01,"n":291,"o":17.18,"t":"2026-10-16T18:20:00Z","v":24875,"vw":17.101424},{"c":16.94,"h":17.05,"l":16.9,"n":341,"o":17.05,"t":"2026-10-16T18:25:00Z","v":24131,"vw":16.972017},{"c":16.97,"h":17.015,"l":16.94,"n":212,"o":16.94,"t":"2026-10-16T18:30:00Z","v":13170,"vw":16.978285},{"c":16.98,"h":16.99,"l":16.89,"n":235,"o":16.98,"t":"2026-10-16T18:35:00Z","v":14502,"vw":16.941155},{"c":17.045,"h":17.08,"l":16.97,"n":208,"o":16.985,"t":"2026-10-16T18:40:00Z","v":14229,"vw":16.997765},{"c":16.96,"h":17.04,"l":16.96,"n":166,"o":17.04,"t":"2026-10-16T18:45:00Z","v":7144,"vw":16.995509},{"c":16.725,"h":16.94,"l":16.68,"n":386,"o":16.94,"t":"2026-10-16T18:50:00Z","v":23530,"vw":16.784552},{"c":16.64,"h":16.75,"l":16.62,"n":381,"o":16.73,"t":"2026-10-16T18:55:00Z","v":55975,"vw":16.689519},{"c":16.585,"h":16.67,"l":16.53,"n":569,"o":16.635,"t":"2026-10-16T19:00:00Z","v":34613,"vw":16.596948},{"c":16.53,"h":16.61,"l":16.47,"n":280,"o":16.61,"t":"2026-10-16T19:05:00Z","v":17935,"vw":16.519466},{"c":16.5301,"h":16.575,"l":16.51,"n":360,"o":16.55,"t":"2026-10-16T19:10:00Z","v":21193,"vw":16.547183},{"c":16.53,"h":16.53,"l":16.41,"n":437,"o":16.53,"t":"2026-10-16T19:15:00Z","v":16567,"vw":16.468361},{"c":16.53,"h":16.5652,"l":16.51,"n":321,"o":16.54,"t":"2026-10-16T19:20:00Z","v":14584,"vw":16.533655},{"c":16.57,"h":16.6,"l":16.5,"n":364,"o":16.525,"t":"2026-10-16T19:25:00Z","v":20209,"vw":16.550057},{"c":16.38,"h":16.565,"l":16.38,"n":372,"o":16.56,"t":"2026-10-16T19:30:00Z","v":15503,"vw":16.462069},{"c":16.26,"h":16.385,"l":16.2,"n":619,"o":16.385,"t":"2026-10-16T19:35:00Z","v":46775,"vw":16.287086},{"c":16.26,"h":16.3399,"l":16.22,"n":564,"o":16.22,"t":"2026-10-16T19:40:00Z","v":41408,"vw":16.295089},{"c":16.43,"h":16.47,"l":16.27,"n":793,"o":16.27,"t":"2026-10-16T19:45:00Z","v":58309,"vw":16.382848},{"c":16.38,"h":16.46,"l":16.355,"n":872,"o":16.43,"t":"2026-10-16T19:50:00Z","v":55062,"vw":16.41433},{"c":16.565,"h":16.61,"l":16.365,"n":2494,"o":16.38,"t":"2026-10-16T19:55:00Z","v":206104,"vw":16.530167},{"c":16.63,"h":16.63,"l":16.57,"n":18,"o":16.57,"t":"2026-10-16T20:00:00Z","v":119458,"vw":16.570882},{"c":16.78,"h":16.78,"l":16.57,"n":4,"o":16.57,"t":"2026-10-16T20:10:00Z","v":1200,"vw":16.759057},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-16T20:15:00Z","v":905,"vw":16.78},{"c":16.765,"h":16.765,"l":16.765,"n":1,"o":16.765,"t":"2026-10-16T20:25:00Z","v":100,"vw":16.765},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-16T21:15:00Z","v":1501,"vw":16.57},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-16T21:25:00Z","v":1000,"vw":16.57},{"c":16.7,"h":16.7,"l":16.69,"n":10,"o":16.69,"t":"2026-10-16T23:50:00Z","v":500,"vw":16.696914},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T08:05:00Z","v":500,"vw":16.7},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-19T13:05:00Z","v":300,"vw":16.4},{"c":16.5,"h":16.67,"l":16.5,"n":38,"o":16.67,"t":"2026-10-19T13:15:00Z","v":1020,"vw":16.64875},{"c":16.7,"h":16.8,"l":16.48,"n":67,"o":16.57,"t":"2026-10-19T13:30:00Z","v":19413,"vw":16.610234},{"c":16.68,"h":16.73,"l":16.61,"n":168,"o":16.7,"t":"2026-10-19T13:35:00Z","v":14644,"vw":16.680417},{"c":16.37,"h":16.69,"l":16.33,"n":203,"o":16.69,"t":"2026-10-19T13:40:00Z","v":19778,"vw":16.454271},{"c":16.4,"h":16.43,"l":16.325,"n":176,"o":16.39,"t":"2026-10-19T13:45:00Z","v":9128,"vw":16.3821},{"c":16.41,"h":16.42,"l":16.41,"n":50,"o":16.42,"t":"2026-10-19T13:50:00Z","v":2719,"vw":16.417564},{"c":16.3,"h":16.43,"l":16.3,"n":104,"o":16.43,"t":"2026-10-19T13:55:00Z","v":5526,"vw":16.376733},{"c":16.2751,"h":16.36,"l":16.26,"n":153,"o":16.3,"t":"2026-10-19T14:00:00Z","v":8122,"vw":16.318592},{"c":16.205,"h":16.26,"l":16.2,"n":152,"o":16.26,"t":"2026-10-19T14:05:00Z","v":4846,"vw":16.230266},{"c":16.295,"h":16.295,"l":16.22,"n":120,"o":16.22,"t":"2026-10-19T14:10:00Z","v":4254,"vw":16.251876},{"c":16.39,"h":16.42,"l":16.33,"n":209,"o":16.33,"t":"2026-10-19T14:15:00Z","v":11478,"vw":16.385904},{"c":16.465,"h":16.465,"l":16.405,"n":85,"o":16.44,"t":"2026-10-19T14:20:00Z","v":3383,"vw":16.426429},{"c":16.53,"h":16.53,"l":16.44,"n":144,"o":16.44,"t":"2026-10-19T14:25:00Z","v":7937,"vw":16.472332},{"c":16.55,"h":16.56,"l":16.51,"n":163,"o":16.56,"t":"2026-10-19T14:30:00Z","v":5444,"vw":16.540379},{"c":16.52,"h":16.56,"l":16.5,"n":164,"o":16.56,"t":"2026-10-19T14:35:00Z","v":6693,"vw":16.511378},{"c":16.58,"h":16.58,"l":16.46,"n":222,"o":16.55,"t":"2026-10-19T14:40:00Z","v":11876,"vw":16.522283},{"c":16.6,"h":16.64,"l":16.6,"n":66,"o":16.6164,"t":"2026-10-19T14:45:00Z","v":3971,"vw":16.612411},{"c":16.64,"h":16.65,"l":16.61,"n":102,"o":16.61,"t":"2026-10-19T14:50:00Z","v":3658,"vw":16.638546},{"c":16.65,"h":16.67,"l":16.64,"n":135,"o":16.645,"t":"2026-10-19T14:55:00Z","v":5213,"vw":16.651762},{"c":16.7099,"h":16.7099,"l":16.66,"n":92,"o":16.66,"t":"2026-10-19T15:00:00Z","v":5554,"vw":16.699127},{"c":16.665,"h":16.71,"l":16.665,"n":68,"o":16.71,"t":"2026-10-19T15:05:00Z","v":3039,"vw":16.70154},{"c":16.73,"h":16.73,"l":16.66,"n":187,"o":16.66,"t":"2026-10-19T15:10:00Z","v":12829,"vw":16.690911},{"c":16.705,"h":16.72,"l":16.6461,"n":202,"o":16.71,"t":"2026-10-19T15:15:00Z","v":8154,"vw":16.682902},{"c":16.75,"h":16.76,"l":16.68,"n":101,"o":16.69,"t":"2026-10-19T15:20:00Z","v":3900,"vw":16.71211},{"c":16.745,"h":16.77,"l":16.72,"n":148,"o":16.77,"t":"2026-10-19T15:25:00Z","v":3299,"vw":16.744727},{"c":16.76,"h":16.76,"l":16.73,"n":98,"o":16.745,"t":"2026-10-19T15:30:00Z","v":2639,"vw":16.740625},{"c":16.73,"h":16.77,"l":16.73,"n":56,"o":16.77,"t":"2026-10-19T15:35:00Z","v":3864,"vw":16.752048},{"c":16.71,"h":16.76,"l":16.71,"n":87,"o":16.75,"t":"2026-10-19T15:40:00Z","v":3030,"vw":16.736},{"c":16.76,"h":16.76,"l":16.695,"n":163,"o":16.7,"t":"2026-10-19T15:45:00Z","v":11717,"vw":16.724016},{"c":16.79,"h":16.8,"l":16.79,"n":36,"o":16.79,"t":"2026-10-19T15:50:00Z","v":2338,"vw":16.798899},{"c":16.775,"h":16.8199,"l":16.7501,"n":68,"o":16.77,"t":"2026-10-19T15:55:00Z","v":3045,"vw":16.78957},{"c":16.805,"h":16.805,"l":16.69,"n":223,"o":16.75,"t":"2026-10-19T16:00:00Z","v":12585,"vw":16.742168},{"c":16.73,"h":16.805,"l":16.73,"n":117,"o":16.8,"t":"2026-10-19T16:05:00Z","v":5125,"vw":16.776849},{"c":16.74,"h":16.74,"l":16.73,"n":65,"o":16.73,"t":"2026-10-19T16:10:00Z","v":1844,"vw":16.73625},{"c":16.71,"h":16.735,"l":16.7,"n":233,"o":16.735,"t":"2026-10-19T16:15:00Z","v":12444,"vw":16.718365},{"c":16.71,"h":16.71,"l":16.7,"n":44,"o":16.71,"t":"2026-10-19T16:20:00Z","v":1530,"vw":16.705848},{"c":16.71,"h":16.73,"l":16.7,"n":76,"o":16.7,"t":"2026-10-19T16:25:00Z","v":2254,"vw":16.717776},{"c":16.62,"h":16.7,"l":16.62,"n":314,"o":16.7,"t":"2026-10-19T16:30:00Z","v":25780,"vw":16.690319},{"c":16.61,"h":16.65,"l":16.61,"n":99,"o":16.615,"t":"2026-10-19T16:35:00Z","v":3746,"vw":16.630034},{"c":16.6,"h":16.605,"l":16.6,"n":24,"o":16.6,"t":"2026-10-19T16:40:00Z","v":1207,"vw":16.600769},{"c":16.62,"h":16.62,"l":16.5901,"n":113,"o":16.5901,"t":"2026-10-19T16:45:00Z","v":5317,"vw":16.602783},{"c":16.605,"h":16.6178,"l":16.605,"n":34,"o":16.6178,"t":"2026-10-19T16:50:00Z","v":1713,"vw":16.611773},{"c":16.63,"h":16.63,"l":16.605,"n":72,"o":16.605,"t":"2026-10-19T16:55:00Z","v":2588,"vw":16.621545},{"c":16.61,"h":16.62,"l":16.6,"n":53,"o":16.62,"t":"2026-10-19T17:00:00Z","v":2602,"vw":16.608007},{"c":16.6,"h":16.615,"l":16.6,"n":121,"o":16.61,"t":"2026-10-19T17:05:00Z","v":4318,"vw":16.606548},{"c":16.625,"h":16.64,"l":16.605,"n":104,"o":16.605,"t":"2026-10-19T17:10:00Z","v":5212,"vw":16.618798},{"c":16.6422,"h":16.66,"l":16.62,"n":108,"o":16.62,"t":"2026-10-19T17:15:00Z","v":3704,"vw":16.642065},{"c":16.66,"h":16.66,"l":16.64,"n":75,"o":16.64,"t":"2026-10-19T17:20:00Z","v":3644,"vw":16.655909},{"c":16.65,"h":16.65,"l":16.65,"n":48,"o":16.65,"t":"2026-10-19T17:25:00Z","v":1249,"vw":16.65},{"c":16.66,"h":16.67,"l":16.65,"n":126,"o":16.655,"t":"2026-10-19T17:30:00Z","v":9281,"vw":16.659479},{"c":16.65,"h":16.66,"l":16.645,"n":153,"o":16.66,"t":"2026-10-19T17:35:00Z","v":5705,"vw":16.650369},{"c":16.66,"h":16.67,"l":16.64,"n":100,"o":16.64,"t":"2026-10-19T17:40:00Z","v":3987,"vw":16.65424},{"c":16.61,"h":16.65,"l":16.6,"n":160,"o":16.65,"t":"2026-10-19T17:45:00Z","v":4330,"vw":16.621833},{"c":16.63,"h":16.63,"l":16.6,"n":76,"o":16.61,"t":"2026-10-19T17:50:00Z","v":3424,"vw":16.610967},{"c":16.7,"h":16.7,"l":16.63,"n":116,"o":16.63,"t":"2026-10-19T17:55:00Z","v":4815,"vw":16.661114},{"c":16.7,"h":16.715,"l":16.7,"n":71,"o":16.715,"t":"2026-10-19T18:00:00Z","v":1984,"vw":16.709167},{"c":16.68,"h":16.72,"l":16.68,"n":189,"o":16.7,"t":"2026-10-19T18:05:00Z","v":13717,"vw":16.708883},{"c":16.69,"h":16.7035,"l":16.66,"n":107,"o":16.66,"t":"2026-10-19T18:10:00Z","v":4224,"vw":16.68282},{"c":16.69,"h":16.71,"l":16.69,"n":73,"o":16.7,"t":"2026-10-19T18:15:00Z","v":3500,"vw":16.699281},{"c":16.695,"h":16.7,"l":16.68,"n":129,"o":16.69,"t":"2026-10-19T18:20:00Z","v":3792,"vw":16.690309},{"c":16.695,"h":16.695,"l":16.69,"n":80,"o":16.695,"t":"2026-10-19T18:25:00Z","v":2163,"vw":16.692447},{"c":16.76,"h":16.76,"l":16.69,"n":260,"o":16.695,"t":"2026-10-19T18:30:00Z","v":13787,"vw":16.718573},{"c":16.75,"h":16.78,"l":16.74,"n":99,"o":16.765,"t":"2026-10-19T18:35:00Z","v":5393,"vw":16.757688},{"c":16.765,"h":16.77,"l":16.75,"n":140,"o":16.75,"t":"2026-10-19T18:40:00Z","v":5923,"vw":16.76257},{"c":16.78,"h":16.79,"l":16.765,"n":167,"o":16.765,"t":"2026-10-19T18:45:00Z","v":7871,"vw":16.779446},{"c":16.755,"h":16.81,"l":16.74,"n":324,"o":16.78,"t":"2026-10-19T18:50:00Z","v":25705,"vw":16.774512},{"c":16.86,"h":16.86,"l":16.755,"n":231,"o":16.755,"t":"2026-10-19T18:55:00Z","v":8620,"vw":16.804782},{"c":16.835,"h":16.86,"l":16.83,"n":118,"o":16.8558,"t":"2026-10-19T19:00:00Z","v":7765,"vw":16.846848},{"c":16.82,"h":16.835,"l":16.82,"n":59,"o":16.835,"t":"2026-10-19T19:05:00Z","v":2565,"vw":16.829725},{"c":16.855,"h":16.86,"l":16.825,"n":270,"o":16.825,"t":"2026-10-19T19:10:00Z","v":13608,"vw":16.846411},{"c":16.98,"h":16.98,"l":16.86,"n":382,"o":16.86,"t":"2026-10-19T19:15:00Z","v":16710,"vw":16.912644},{"c":17,"h":17.01,"l":16.94,"n":413,"o":16.9819,"t":"2026-10-19T19:20:00Z","v":23152,"vw":16.964608},{"c":17.005,"h":17.025,"l":16.99,"n":218,"o":17.005,"t":"2026-10-19T19:25:00Z","v":9436,"vw":17.011377},{"c":17.07,"h":17.085,"l":17,"n":245,"o":17.005,"t":"2026-10-19T19:30:00Z","v":14082,"vw":17.046774},{"c":17.025,"h":17.1,"l":17.005,"n":538,"o":17.075,"t":"2026-10-19T19:35:00Z","v":33915,"vw":17.065454},{"c":17.025,"h":17.045,"l":17,"n":277,"o":17.045,"t":"2026-10-19T19:40:00Z","v":15505,"vw":17.018863},{"c":16.96,"h":17.02,"l":16.955,"n":435,"o":17.02,"t":"2026-10-19T19:45:00Z","v":13213,"vw":16.97855},{"c":16.95,"h":16.975,"l":16.9001,"n":511,"o":16.96,"t":"2026-10-19T19:50:00Z","v":18970,"vw":16.937355},{"c":16.85,"h":16.95,"l":16.815,"n":1320,"o":16.95,"t":"2026-10-19T19:55:00Z","v":66745,"vw":16.876395},{"c":16.84,"h":16.84,"l":16.84,"n":16,"o":16.84,"t":"2026-10-19T20:00:00Z","v":96850,"vw":16.84},{"c":16.8,"h":16.8,"l":16.75,"n":44,"o":16.75,"t":"2026-10-20T11:05:00Z","v":1099,"vw":16.775},{"c":16.71,"h":16.71,"l":16.68,"n":4,"o":16.68,"t":"2026-10-20T13:05:00Z","v":301,"vw":16.69},{"c":16.324,"h":16.324,"l":16.324,"n":1,"o":16.324,"t":"2026-10-20T13:15:00Z","v":250,"vw":16.324},{"c":16.75,"h":16.75,"l":16.65,"n":221,"o":16.66,"t":"2026-10-20T13:30:00Z","v":14083,"vw":16.670405},{"c":16.8,"h":16.8,"l":16.61,"n":204,"o":16.78,"t":"2026-10-20T13:35:00Z","v":10376,"vw":16.703325},{"c":16.7,"h":16.8,"l":16.7,"n":116,"o":16.78,"t":"2026-10-20T13:40:00Z","v":6321,"vw":16.768506},{"c":16.86,"h":16.91,"l":16.735,"n":173,"o":16.735,"t":"2026-10-20T13:45:00Z","v":8908,"vw":16.810567},{"c":16.9,"h":16.91,"l":16.855,"n":74,"o":16.875,"t":"2026-10-20T13:50:00Z","v":1804,"vw":16.886799},{"c":16.89,"h":16.91,"l":16.875,"n":69,"o":16.91,"t":"2026-10-20T13:55:00Z","v":1448,"vw":16.890702},{"c":16.785,"h":16.88,"l":16.75,"n":440,"o":16.85,"t":"2026-10-20T14:00:00Z","v":28102,"vw":16.77678},{"c":16.89,"h":16.92,"l":16.785,"n":178,"o":16.785,"t":"2026-10-20T14:05:00Z","v":10540,"vw":16.874729},{"c":16.81,"h":16.94,"l":16.81,"n":83,"o":16.92,"t":"2026-10-20T14:10:00Z","v":3539,"vw":16.894031},{"c":16.91,"h":16.91,"l":16.85,"n":61,"o":16.85,"t":"2026-10-20T14:15:00Z","v":2704,"vw":16.864572},{"c":17.02,"h":17.06,"l":16.94,"n":128,"o":16.94,"t":"2026-10-20T14:20:00Z","v":5680,"vw":17.006885},{"c":17.095,"h":17.15,"l":17.015,"n":125,"o":17.015,"t":"2026-10-20T14:25:00Z","v":7531,"vw":17.110339},{"c":17.005,"h":17.135,"l":17.005,"n":78,"o":17.135,"t":"2026-10-20T14:30:00Z","v":5206,"vw":17.066372},{"c":17.05,"h":17.055,"l":17.03,"n":68,"o":17.05,"t":"2026-10-20T14:35:00Z","v":4541,"vw":17.041001},{"c":17.075,"h":17.1,"l":17.055,"n":88,"o":17.055,"t":"2026-10-20T14:40:00Z","v":2991,"vw":17.071741},{"c":17.04,"h":17.11,"l":17.03,"n":287,"o":17.08,"t":"2026-10-20T14:45:00Z","v":17341,"vw":17.054343},{"c":17.155,"h":17.155,"l":17.03,"n":111,"o":17.03,"t":"2026-10-20T14:50:00Z","v":5187,"vw":17.102334},{"c":17.12,"h":17.17,"l":17.12,"n":92,"o":17.1434,"t":"2026-10-20T14:55:00Z","v":4189,"vw":17.150865},{"c":17.11,"h":17.1764,"l":17.1,"n":132,"o":17.1,"t":"2026-10-20T15:00:00Z","v":4879,"vw":17.136009},{"c":17.14,"h":17.18,"l":17.1234,"n":109,"o":17.1234,"t":"2026-10-20T15:05:00Z","v":4744,"vw":17.144546},{"c":17.04,"h":17.1,"l":17.02,"n":161,"o":17.1,"t":"2026-10-20T15:10:00Z","v":4747,"vw":17.055263},{"c":17.0932,"h":17.1,"l":17.09,"n":58,"o":17.095,"t":"2026-10-20T15:15:00Z","v":4375,"vw":17.093256},{"c":17,"h":17.075,"l":17,"n":49,"o":17.075,"t":"2026-10-20T15:20:00Z","v":1607,"vw":17.028125},{"c":16.97,"h":17.02,"l":16.97,"n":97,"o":17,"t":"2026-10-20T15:25:00Z","v":4073,"vw":16.99209},{"c":16.9725,"h":16.99,"l":16.95,"n":80,"o":16.96,"t":"2026-10-20T15:30:00Z","v":4363,"vw":16.977736},{"c":16.994,"h":16.994,"l":16.98,"n":28,"o":16.98,"t":"2026-10-20T15:35:00Z","v":1769,"vw":16.989655},{"c":16.995,"h":17,"l":16.99,"n":27,"o":16.99,"t":"2026-10-20T15:40:00Z","v":788,"vw":16.995},{"c":16.91,"h":16.98,"l":16.91,"n":143,"o":16.98,"t":"2026-10-20T15:45:00Z","v":6098,"vw":16.942309},{"c":16.925,"h":16.925,"l":16.925,"n":7,"o":16.925,"t":"2026-10-20T15:50:00Z","v":303,"vw":16.925},{"c":16.9337,"h":16.9337,"l":16.9337,"n":7,"o":16.9337,"t":"2026-10-20T15:55:00Z","v":552,"vw":16.9337},{"c":16.875,"h":16.97,"l":16.875,"n":309,"o":16.94,"t":"2026-10-20T16:00:00Z","v":15301,"vw":16.934345},{"c":16.92,"h":16.92,"l":16.875,"n":49,"o":16.875,"t":"2026-10-20T16:05:00Z","v":2161,"vw":16.909027},{"c":16.905,"h":16.905,"l":16.9,"n":27,"o":16.9,"t":"2026-10-20T16:10:00Z","v":1359,"vw":16.900961},{"c":16.92,"h":16.935,"l":16.91,"n":59,"o":16.91,"t":"2026-10-20T16:15:00Z","v":2334,"vw":16.922834},{"c":16.92,"h":16.94,"l":16.92,"n":106,"o":16.94,"t":"2026-10-20T16:20:00Z","v":5504,"vw":16.92978},{"c":16.95,"h":16.95,"l":16.94,"n":20,"o":16.94,"t":"2026-10-20T16:25:00Z","v":1022,"vw":16.941429},{"c":16.97,"h":17.01,"l":16.95,"n":83,"o":16.95,"t":"2026-10-20T16:30:00Z","v":3514,"vw":16.972463},{"c":17.005,"h":17.005,"l":16.991,"n":15,"o":16.991,"t":"2026-10-20T16:35:00Z","v":565,"vw":16.995667},{"c":17.02,"h":17.03,"l":17.01,"n":83,"o":17.01,"t":"2026-10-20T16:40:00Z","v":3046,"vw":17.020493},{"c":16.98,"h":17.035,"l":16.98,"n":163,"o":17.015,"t":"2026-10-20T16:45:00Z","v":6865,"vw":17.015687},{"c":16.94,"h":16.94,"l":16.94,"n":15,"o":16.94,"t":"2026-10-20T16:50:00Z","v":413,"vw":16.94},{"c":16.96,"h":16.97,"l":16.96,"n":34,"o":16.96,"t":"2026-10-20T16:55:00Z","v":1248,"vw":16.966546},{"c":16.95,"h":16.98,"l":16.95,"n":134,"o":16.97,"t":"2026-10-20T17:00:00Z","v":3517,"vw":16.970141},{"c":16.955,"h":16.96,"l":16.94,"n":105,"o":16.955,"t":"2026-10-20T17:05:00Z","v":3522,"vw":16.951388},{"c":16.955,"h":16.9614,"l":16.955,"n":34,"o":16.9614,"t":"2026-10-20T17:10:00Z","v":843,"vw":16.957329},{"c":16.935,"h":16.99,"l":16.93,"n":232,"o":16.97,"t":"2026-10-20T17:15:00Z","v":6393,"vw":16.966248},{"c":16.99,"h":16.99,"l":16.95,"n":48,"o":16.95,"t":"2026-10-20T17:20:00Z","v":1852,"vw":16.966018},{"c":16.92,"h":16.9701,"l":16.91,"n":91,"o":16.97,"t":"2026-10-20T17:25:00Z","v":4233,"vw":16.944208},{"c":16.945,"h":16.945,"l":16.92,"n":46,"o":16.92,"t":"2026-10-20T17:30:00Z","v":1859,"vw":16.936038},{"c":16.94,"h":16.96,"l":16.92,"n":152,"o":16.95,"t":"2026-10-20T17:35:00Z","v":6734,"vw":16.932569},{"c":16.97,"h":16.97,"l":16.94,"n":89,"o":16.94,"t":"2026-10-20T17:40:00Z","v":3925,"vw":16.955647},{"c":16.965,"h":16.97,"l":16.96,"n":65,"o":16.97,"t":"2026-10-20T17:45:00Z","v":2502,"vw":16.964497},{"c":17.005,"h":17.005,"l":16.96,"n":125,"o":16.975,"t":"2026-10-20T17:50:00Z","v":6227,"vw":16.992549},{"c":16.97,"h":17,"l":16.97,"n":70,"o":17,"t":"2026-10-20T17:55:00Z","v":2603,"vw":16.983339},{"c":16.975,"h":16.99,"l":16.97,"n":57,"o":16.99,"t":"2026-10-20T18:00:00Z","v":1645,"vw":16.975658},{"c":16.998,"h":16.998,"l":16.985,"n":77,"o":16.985,"t":"2026-10-20T18:05:00Z","v":3697,"vw":16.987826},{"c":16.99,"h":17,"l":16.97,"n":278,"o":16.985,"t":"2026-10-20T18:10:00Z","v":13254,"vw":16.980158},{"c":16.99,"h":16.99,"l":16.99,"n":33,"o":16.99,"t":"2026-10-20T18:15:00Z","v":1295,"vw":16.99},{"c":16.95,"h":16.98,"l":16.95,"n":151,"o":16.97,"t":"2026-10-20T18:20:00Z","v":5294,"vw":16.966266},{"c":16.93,"h":16.96,"l":16.93,"n":96,"o":16.95,"t":"2026-10-20T18:25:00Z","v":2708,"vw":16.949701},{"c":16.885,"h":16.91,"l":16.865,"n":166,"o":16.91,"t":"2026-10-20T18:35:00Z","v":7799,"vw":16.8916},{"c":16.925,"h":16.93,"l":16.9,"n":133,"o":16.9,"t":"2026-10-20T18:40:00Z","v":13967,"vw":16.90745},{"c":16.94,"h":16.94,"l":16.925,"n":67,"o":16.925,"t":"2026-10-20T18:45:00Z","v":2454,"vw":16.935455},{"c":16.92,"h":16.94,"l":16.92,"n":115,"o":16.94,"t":"2026-10-20T18:50:00Z","v":3928,"vw":16.931066},{"c":16.945,"h":16.945,"l":16.93,"n":114,"o":16.93,"t":"2026-10-20T18:55:00Z","v":3260,"vw":16.931859},{"c":16.948,"h":16.98,"l":16.92,"n":232,"o":16.925,"t":"2026-10-20T19:00:00Z","v":12291,"vw":16.940211},{"c":16.95,"h":16.955,"l":16.94,"n":54,"o":16.94,"t":"2026-10-20T19:05:00Z","v":2483,"vw":16.94943},{"c":16.92,"h":16.92,"l":16.92,"n":33,"o":16.92,"t":"2026-10-20T19:10:00Z","v":886,"vw":16.92},{"c":16.88,"h":16.94,"l":16.88,"n":114,"o":16.94,"t":"2026-10-20T19:15:00Z","v":5661,"vw":16.923192},{"c":16.84,"h":16.9,"l":16.84,"n":243,"o":16.88,"t":"2026-10-20T19:20:00Z","v":10860,"vw":16.867615},{"c":16.83,"h":16.87,"l":16.81,"n":158,"o":16.855,"t":"2026-10-20T19:25:00Z","v":8710,"vw":16.827622},{"c":16.87,"h":16.88,"l":16.81,"n":473,"o":16.83,"t":"2026-10-20T19:30:00Z","v":22898,"vw":16.842676},{"c":16.83,"h":16.87,"l":16.81,"n":256,"o":16.87,"t":"2026-10-20T19:35:00Z","v":10844,"vw":16.836164},{"c":16.865,"h":16.87,"l":16.83,"n":327,"o":16.83,"t":"2026-10-20T19:40:00Z","v":21006,"vw":16.850755},{"c":16.84,"h":16.865,"l":16.8,"n":519,"o":16.865,"t":"2026-10-20T19:45:00Z","v":44685,"vw":16.830514},{"c":16.785,"h":16.84,"l":16.77,"n":242,"o":16.83,"t":"2026-10-20T19:50:00Z","v":13289,"vw":16.823945},{"c":16.795,"h":16.83,"l":16.76,"n":1116,"o":16.76,"t":"2026-10-20T19:55:00Z","v":70780,"vw":16.788589},{"c":16.78,"h":16.78,"l":16.78,"n":25,"o":16.78,"t":"2026-10-20T20:00:00Z","v":107300,"vw":16.78},{"c":17.11,"h":17.11,"l":17.05,"n":9,"o":17.05,"t":"2026-10-20T21:00:00Z","v":5147,"vw":17.108298},{"c":17.105,"h":17.105,"l":17.105,"n":1,"o":17.105,"t":"2026-10-20T22:30:00Z","v":1150,"vw":17.105},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T23:20:00Z","v":671,"vw":16.85},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T23:30:00Z","v":4412,"vw":16.85},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-10-21T11:05:00Z","v":206,"vw":16.95},{"c":16.8,"h":16.8,"l":16.68,"n":40,"o":16.68,"t":"2026-10-21T12:00:00Z","v":2416,"vw":16.725204},{"c":16.65,"h":17.04,"l":16.6377,"n":42,"o":17.04,"t":"2026-10-21T13:30:00Z","v":5622,"vw":16.866874},{"c":16.65,"h":16.74,"l":16.52,"n":62,"o":16.63,"t":"2026-10-21T13:35:00Z","v":4430,"vw":16.641134},{"c":16.5,"h":16.63,"l":16.45,"n":69,"o":16.63,"t":"2026-10-21T13:40:00Z","v":3950,"vw":16.541885},{"c":16.45,"h":16.57,"l":16.45,"n":181,"o":16.47,"t":"2026-10-21T13:45:00Z","v":11240,"vw":16.511932},{"c":16.4294,"h":16.4971,"l":16.4,"n":150,"o":16.4,"t":"2026-10-21T13:50:00Z","v":8062,"vw":16.450517},{"c":16.455,"h":16.455,"l":16.44,"n":55,"o":16.44,"t":"2026-10-21T13:55:00Z","v":1420,"vw":16.448721},{"c":16.48,"h":16.49,"l":16.455,"n":86,"o":16.455,"t":"2026-10-21T14:00:00Z","v":4910,"vw":16.474841},{"c":16.44,"h":16.48,"l":16.43,"n":102,"o":16.48,"t":"2026-10-21T14:05:00Z","v":4316,"vw":16.455897},{"c":16.38,"h":16.44,"l":16.38,"n":99,"o":16.4,"t":"2026-10-21T14:10:00Z","v":4910,"vw":16.418826},{"c":16.4,"h":16.41,"l":16.37,"n":91,"o":16.38,"t":"2026-10-21T14:15:00Z","v":3710,"vw":16.391994},{"c":16.41,"h":16.42,"l":16.36,"n":83,"o":16.4,"t":"2026-10-21T14:20:00Z","v":4160,"vw":16.403947},{"c":16.39,"h":16.4,"l":16.39,"n":56,"o":16.4,"t":"2026-10-21T14:25:00Z","v":1544,"vw":16.392034},{"c":16.4,"h":16.42,"l":16.39,"n":63,"o":16.39,"t":"2026-10-21T14:30:00Z","v":3668,"vw":16.406539},{"c":16.435,"h":16.46,"l":16.4,"n":131,"o":16.4,"t":"2026-10-21T14:35:00Z","v":8343,"vw":16.431649},{"c":16.47,"h":16.49,"l":16.44,"n":76,"o":16.44,"t":"2026-10-21T14:40:00Z","v":2284,"vw":16.472234},{"c":16.515,"h":16.53,"l":16.47,"n":94,"o":16.5,"t":"2026-10-21T14:45:00Z","v":7473,"vw":16.500715},{"c":16.505,"h":16.57,"l":16.505,"n":124,"o":16.525,"t":"2026-10-21T14:50:00Z","v":4732,"vw":16.544707},{"c":16.51,"h":16.51,"l":16.505,"n":49,"o":16.505,"t":"2026-10-21T14:55:00Z","v":1494,"vw":16.508333},{"c":16.48,"h":16.48,"l":16.465,"n":77,"o":16.47,"t":"2026-10-21T15:00:00Z","v":3324,"vw":16.467826},{"c":16.49,"h":16.49,"l":16.475,"n":51,"o":16.48,"t":"2026-10-21T15:05:00Z","v":1410,"vw":16.485386},{"c":16.48,"h":16.49,"l":16.48,"n":59,"o":16.49,"t":"2026-10-21T15:10:00Z","v":2029,"vw":16.484093},{"c":16.48,"h":16.505,"l":16.46,"n":86,"o":16.46,"t":"2026-10-21T15:15:00Z","v":2422,"vw":16.480417},{"c":16.41,"h":16.48,"l":16.41,"n":110,"o":16.48,"t":"2026-10-21T15:20:00Z","v":4141,"vw":16.464162},{"c":16.445,"h":16.45,"l":16.415,"n":70,"o":16.43,"t":"2026-10-21T15:25:00Z","v":4317,"vw":16.43991},{"c":16.49,"h":16.49,"l":16.445,"n":109,"o":16.445,"t":"2026-10-21T15:30:00Z","v":4616,"vw":16.479373},{"c":16.55,"h":16.55,"l":16.49,"n":80,"o":16.49,"t":"2026-10-21T15:35:00Z","v":2886,"vw":16.51077},{"c":16.53,"h":16.545,"l":16.53,"n":38,"o":16.545,"t":"2026-10-21T15:40:00Z","v":2011,"vw":16.535323},{"c":16.55,"h":16.55,"l":16.5102,"n":72,"o":16.53,"t":"2026-10-21T15:45:00Z","v":4066,"vw":16.524149},{"c":16.555,"h":16.57,"l":16.54,"n":75,"o":16.55,"t":"2026-10-21T15:50:00Z","v":4691,"vw":16.560699},{"c":16.53,"h":16.535,"l":16.52,"n":52,"o":16.53,"t":"2026-10-21T15:55:00Z","v":1788,"vw":16.532665},{"c":16.5499,"h":16.5499,"l":16.51,"n":35,"o":16.51,"t":"2026-10-21T16:00:00Z","v":1724,"vw":16.54325},{"c":16.48,"h":16.53,"l":16.47,"n":72,"o":16.53,"t":"2026-10-21T16:05:00Z","v":3334,"vw":16.498029},{"c":16.48,"h":16.49,"l":16.45,"n":102,"o":16.48,"t":"2026-10-21T16:10:00Z","v":6250,"vw":16.474463},{"c":16.48,"h":16.48,"l":16.465,"n":54,"o":16.47,"t":"2026-10-21T16:15:00Z","v":1695,"vw":16.472883},{"c":16.47,"h":16.48,"l":16.47,"n":47,"o":16.48,"t":"2026-10-21T16:20:00Z","v":1411,"vw":16.473333},{"c":16.47,"h":16.49,"l":16.46,"n":104,"o":16.47,"t":"2026-10-21T16:25:00Z","v":4907,"vw":16.477301},{"c":16.485,"h":16.5,"l":16.485,"n":90,"o":16.49,"t":"2026-10-21T16:30:00Z","v":3854,"vw":16.491787},{"c":16.595,"h":16.595,"l":16.485,"n":294,"o":16.485,"t":"2026-10-21T16:35:00Z","v":14842,"vw":16.523532},{"c":16.55,"h":16.62,"l":16.55,"n":143,"o":16.6,"t":"2026-10-21T16:40:00Z","v":5450,"vw":16.58524},{"c":16.47,"h":16.51,"l":16.47,"n":44,"o":16.5,"t":"2026-10-21T16:45:00Z","v":2534,"vw":16.506346},{"c":16.535,"h":16.55,"l":16.505,"n":44,"o":16.51,"t":"2026-10-21T16:50:00Z","v":2143,"vw":16.533846},{"c":16.51,"h":16.53,"l":16.51,"n":66,"o":16.53,"t":"2026-10-21T16:55:00Z","v":1811,"vw":16.524223},{"c":16.54,"h":16.5484,"l":16.495,"n":167,"o":16.5,"t":"2026-10-21T17:00:00Z","v":8799,"vw":16.527114},{"c":16.58,"h":16.58,"l":16.535,"n":62,"o":16.535,"t":"2026-10-21T17:05:00Z","v":2949,"vw":16.558927},{"c":16.56,"h":16.58,"l":16.56,"n":31,"o":16.58,"t":"2026-10-21T17:10:00Z","v":957,"vw":16.575},{"c":16.51,"h":16.53,"l":16.51,"n":29,"o":16.53,"t":"2026-10-21T17:15:00Z","v":1145,"vw":16.524859},{"c":16.51,"h":16.54,"l":16.51,"n":40,"o":16.51,"t":"2026-10-21T17:20:00Z","v":1039,"vw":16.5175},{"c":16.49,"h":16.52,"l":16.49,"n":100,"o":16.51,"t":"2026-10-21T17:25:00Z","v":5315,"vw":16.503634},{"c":16.475,"h":16.48,"l":16.47,"n":47,"o":16.48,"t":"2026-10-21T17:30:00Z","v":1314,"vw":16.475},{"c":16.52,"h":16.54,"l":16.48,"n":147,"o":16.48,"t":"2026-10-21T17:35:00Z","v":6441,"vw":16.516853},{"c":16.5,"h":16.52,"l":16.5,"n":58,"o":16.52,"t":"2026-10-21T17:40:00Z","v":2607,"vw":16.511233},{"c":16.5,"h":16.51,"l":16.48,"n":77,"o":16.5,"t":"2026-10-21T17:45:00Z","v":2709,"vw":16.494448},{"c":16.56,"h":16.56,"l":16.47,"n":138,"o":16.47,"t":"2026-10-21T17:50:00Z","v":6026,"vw":16.528053},{"c":16.505,"h":16.5546,"l":16.505,"n":45,"o":16.5546,"t":"2026-10-21T17:55:00Z","v":2280,"vw":16.537589},{"c":16.5062,"h":16.5499,"l":16.49,"n":70,"o":16.49,"t":"2026-10-21T18:00:00Z","v":3622,"vw":16.519397},{"c":16.495,"h":16.52,"l":16.49,"n":81,"o":16.52,"t":"2026-10-21T18:05:00Z","v":1841,"vw":16.499561},{"c":16.55,"h":16.55,"l":16.495,"n":145,"o":16.495,"t":"2026-10-21T18:10:00Z","v":9994,"vw":16.511143},{"c":16.59,"h":16.6,"l":16.56,"n":129,"o":16.56,"t":"2026-10-21T18:15:00Z","v":5350,"vw":16.591068},{"c":16.57,"h":16.585,"l":16.5601,"n":64,"o":16.58,"t":"2026-10-21T18:20:00Z","v":3258,"vw":16.576874},{"c":16.5889,"h":16.5889,"l":16.54,"n":93,"o":16.56,"t":"2026-10-21T18:25:00Z","v":3924,"vw":16.565096},{"c":16.56,"h":16.5643,"l":16.56,"n":33,"o":16.56,"t":"2026-10-21T18:30:00Z","v":2209,"vw":16.56141},{"c":16.52,"h":16.54,"l":16.52,"n":86,"o":16.54,"t":"2026-10-21T18:35:00Z","v":4983,"vw":16.524054},{"c":16.505,"h":16.52,"l":16.48,"n":105,"o":16.52,"t":"2026-10-21T18:40:00Z","v":2688,"vw":16.499352},{"c":16.48,"h":16.52,"l":16.475,"n":135,"o":16.505,"t":"2026-10-21T18:45:00Z","v":5686,"vw":16.507979},{"c":16.42,"h":16.46,"l":16.42,"n":126,"o":16.46,"t":"2026-10-21T18:50:00Z","v":6743,"vw":16.438197},{"c":16.335,"h":16.43,"l":16.335,"n":226,"o":16.43,"t":"2026-10-21T18:55:00Z","v":12037,"vw":16.368866},{"c":16.29,"h":16.33,"l":16.265,"n":117,"o":16.33,"t":"2026-10-21T19:00:00Z","v":4109,"vw":16.290691},{"c":16.27,"h":16.31,"l":16.27,"n":37,"o":16.28,"t":"2026-10-21T19:05:00Z","v":1664,"vw":16.282534},{"c":16.24,"h":16.27,"l":16.215,"n":144,"o":16.27,"t":"2026-10-21T19:10:00Z","v":5004,"vw":16.241609},{"c":16.295,"h":16.305,"l":16.24,"n":239,"o":16.25,"t":"2026-10-21T19:15:00Z","v":11715,"vw":16.272688},{"c":16.29,"h":16.32,"l":16.29,"n":134,"o":16.29,"t":"2026-10-21T19:20:00Z","v":7411,"vw":16.303259},{"c":16.36,"h":16.36,"l":16.31,"n":166,"o":16.31,"t":"2026-10-21T19:25:00Z","v":8658,"vw":16.325616},{"c":16.36,"h":16.37,"l":16.32,"n":196,"o":16.35,"t":"2026-10-21T19:30:00Z","v":10016,"vw":16.348398},{"c":16.38,"h":16.39,"l":16.34,"n":156,"o":16.34,"t":"2026-10-21T19:35:00Z","v":7567,"vw":16.361571},{"c":16.347,"h":16.4,"l":16.33,"n":283,"o":16.35,"t":"2026-10-21T19:40:00Z","v":22965,"vw":16.374944},{"c":16.36,"h":16.4,"l":16.36,"n":234,"o":16.38,"t":"2026-10-21T19:45:00Z","v":10112,"vw":16.384575},{"c":16.37,"h":16.4,"l":16.37,"n":402,"o":16.38,"t":"2026-10-21T19:50:00Z","v":24860,"vw":16.386637},{"c":16.29,"h":16.37,"l":16.27,"n":984,"o":16.37,"t":"2026-10-21T19:55:00Z","v":65726,"vw":16.301032},{"c":16.3,"h":16.3,"l":16.3,"n":22,"o":16.3,"t":"2026-10-21T20:00:00Z","v":98872,"vw":16.3},{"c":16.2115,"h":16.2115,"l":16.2115,"n":1,"o":16.2115,"t":"2026-10-21T20:05:00Z","v":227,"vw":16.2115},{"c":16.2123,"h":16.2123,"l":16.2123,"n":1,"o":16.2123,"t":"2026-10-21T20:10:00Z","v":150,"vw":16.2123},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-21T20:15:00Z","v":100,"vw":16.36},{"c":16.15,"h":16.16,"l":16.15,"n":6,"o":16.16,"t":"2026-10-22T11:00:00Z","v":2702,"vw":16.150717},{"c":16.12,"h":16.2,"l":16.1,"n":49,"o":16.2,"t":"2026-10-22T11:20:00Z","v":2756,"vw":16.161667},{"c":16.15,"h":16.15,"l":16.1,"n":19,"o":16.1,"t":"2026-10-22T12:45:00Z","v":612,"vw":16.122},{"c":16.53,"h":16.71,"l":16.29,"n":201,"o":16.29,"t":"2026-10-22T13:30:00Z","v":32354,"vw":16.463914},{"c":16.67,"h":16.69,"l":16.5,"n":49,"o":16.62,"t":"2026-10-22T13:35:00Z","v":4832,"vw":16.616962},{"c":16.62,"h":16.67,"l":16.5,"n":75,"o":16.67,"t":"2026-10-22T13:40:00Z","v":5088,"vw":16.568296},{"c":16.6,"h":16.61,"l":16.54,"n":53,"o":16.61,"t":"2026-10-22T13:45:00Z","v":2768,"vw":16.568441},{"c":16.56,"h":16.565,"l":16.53,"n":201,"o":16.565,"t":"2026-10-22T13:50:00Z","v":8012,"vw":16.54895},{"c":16.45,"h":16.56,"l":16.45,"n":119,"o":16.56,"t":"2026-10-22T13:55:00Z","v":5532,"vw":16.508731},{"c":16.24,"h":16.4112,"l":16.24,"n":309,"o":16.39,"t":"2026-10-22T14:00:00Z","v":26198,"vw":16.358905},{"c":16.12,"h":16.28,"l":16.12,"n":356,"o":16.2,"t":"2026-10-22T14:05:00Z","v":27064,"vw":16.211528},{"c":16.11,"h":16.13,"l":16.05,"n":149,"o":16.12,"t":"2026-10-22T14:10:00Z","v":7983,"vw":16.092536},{"c":16.09,"h":16.09,"l":15.965,"n":175,"o":16.01,"t":"2026-10-22T14:15:00Z","v":6760,"vw":16.03577},{"c":16.095,"h":16.11,"l":15.98,"n":153,"o":16.04,"t":"2026-10-22T14:20:00Z","v":8643,"vw":16.044795},{"c":16.04,"h":16.1,"l":16.03,"n":141,"o":16.095,"t":"2026-10-22T14:25:00Z","v":6894,"vw":16.050447},{"c":15.93,"h":16.02,"l":15.93,"n":280,"o":16.02,"t":"2026-10-22T14:30:00Z","v":16018,"vw":15.977488},{"c":15.915,"h":15.95,"l":15.88,"n":221,"o":15.93,"t":"2026-10-22T14:35:00Z","v":10852,"vw":15.910619},{"c":15.91,"h":16.02,"l":15.91,"n":359,"o":15.915,"t":"2026-10-22T14:40:00Z","v":22443,"vw":15.975538},{"c":15.88,"h":15.94,"l":15.88,"n":154,"o":15.915,"t":"2026-10-22T14:45:00Z","v":5505,"vw":15.90634},{"c":15.95,"h":15.95,"l":15.88,"n":148,"o":15.895,"t":"2026-10-22T14:50:00Z","v":5495,"vw":15.911328},{"c":15.94,"h":15.99,"l":15.94,"n":215,"o":15.96,"t":"2026-10-22T14:55:00Z","v":8816,"vw":15.972842},{"c":15.955,"h":15.985,"l":15.94,"n":111,"o":15.94,"t":"2026-10-22T15:00:00Z","v":4837,"vw":15.959483},{"c":15.89,"h":15.935,"l":15.885,"n":103,"o":15.935,"t":"2026-10-22T15:05:00Z","v":4866,"vw":15.909415},{"c":15.94,"h":15.94,"l":15.87,"n":173,"o":15.88,"t":"2026-10-22T15:10:00Z","v":7816,"vw":15.906624},{"c":15.98,"h":15.98,"l":15.945,"n":83,"o":15.945,"t":"2026-10-22T15:15:00Z","v":3683,"vw":15.953349},{"c":16.03,"h":16.05,"l":16,"n":133,"o":16.02,"t":"2026-10-22T15:20:00Z","v":5841,"vw":16.027494},{"c":15.97,"h":16.03,"l":15.96,"n":102,"o":16.03,"t":"2026-10-22T15:25:00Z","v":3691,"vw":15.983887},{"c":15.985,"h":16,"l":15.975,"n":112,"o":15.975,"t":"2026-10-22T15:30:00Z","v":6454,"vw":15.988328},{"c":15.97,"h":16.03,"l":15.97,"n":116,"o":15.98,"t":"2026-10-22T15:35:00Z","v":6856,"vw":16.005841},{"c":15.98,"h":16.01,"l":15.98,"n":166,"o":15.99,"t":"2026-10-22T15:40:00Z","v":10765,"vw":16.000119},{"c":15.93,"h":15.98,"l":15.9,"n":212,"o":15.975,"t":"2026-10-22T15:45:00Z","v":11267,"vw":15.933317},{"c":16.04,"h":16.045,"l":15.94,"n":220,"o":15.94,"t":"2026-10-22T15:50:00Z","v":17107,"vw":15.997403},{"c":15.985,"h":16.005,"l":15.965,"n":124,"o":16.005,"t":"2026-10-22T15:55:00Z","v":5546,"vw":15.983559},{"c":15.96,"h":16.025,"l":15.96,"n":154,"o":15.985,"t":"2026-10-22T16:00:00Z","v":5859,"vw":15.994713},{"c":15.985,"h":16,"l":15.95,"n":150,"o":15.95,"t":"2026-10-22T16:05:00Z","v":15834,"vw":15.964824},{"c":15.99,"h":15.99,"l":15.96,"n":106,"o":15.985,"t":"2026-10-22T16:10:00Z","v":5555,"vw":15.979422},{"c":15.985,"h":15.985,"l":15.985,"n":58,"o":15.985,"t":"2026-10-22T16:15:00Z","v":2302,"vw":15.985},{"c":15.91,"h":15.99,"l":15.91,"n":151,"o":15.99,"t":"2026-10-22T16:20:00Z","v":12330,"vw":15.956795},{"c":15.975,"h":15.98,"l":15.925,"n":245,"o":15.93,"t":"2026-10-22T16:25:00Z","v":15795,"vw":15.950148},{"c":15.93,"h":15.96,"l":15.92,"n":81,"o":15.96,"t":"2026-10-22T16:30:00Z","v":3560,"vw":15.940897},{"c":15.875,"h":15.96,"l":15.875,"n":229,"o":15.92,"t":"2026-10-22T16:35:00Z","v":12356,"vw":15.935844},{"c":15.915,"h":15.915,"l":15.855,"n":202,"o":15.875,"t":"2026-10-22T16:40:00Z","v":10542,"vw":15.877589},{"c":15.87,"h":15.91,"l":15.87,"n":91,"o":15.89,"t":"2026-10-22T16:45:00Z","v":4529,"vw":15.895398},{"c":15.88,"h":15.88,"l":15.865,"n":121,"o":15.87,"t":"2026-10-22T16:50:00Z","v":6519,"vw":15.871663},{"c":15.92,"h":15.92,"l":15.88,"n":135,"o":15.88,"t":"2026-10-22T16:55:00Z","v":8411,"vw":15.898216},{"c":15.88,"h":15.92,"l":15.88,"n":106,"o":15.92,"t":"2026-10-22T17:00:00Z","v":5654,"vw":15.916606},{"c":15.87,"h":15.89,"l":15.87,"n":90,"o":15.875,"t":"2026-10-22T17:05:00Z","v":4454,"vw":15.8835},{"c":15.85,"h":15.88,"l":15.85,"n":70,"o":15.87,"t":"2026-10-22T17:10:00Z","v":2671,"vw":15.865297},{"c":15.875,"h":15.89,"l":15.85,"n":271,"o":15.865,"t":"2026-10-22T17:15:00Z","v":21103,"vw":15.866474},{"c":15.81,"h":15.8792,"l":15.81,"n":133,"o":15.86,"t":"2026-10-22T17:20:00Z","v":6828,"vw":15.850171},{"c":15.83,"h":15.835,"l":15.81,"n":151,"o":15.81,"t":"2026-10-22T17:25:00Z","v":9288,"vw":15.824843},{"c":15.895,"h":15.895,"l":15.8165,"n":167,"o":15.83,"t":"2026-10-22T17:30:00Z","v":9829,"vw":15.848724},{"c":15.925,"h":15.925,"l":15.875,"n":165,"o":15.895,"t":"2026-10-22T17:35:00Z","v":7605,"vw":15.887197},{"c":16.025,"h":16.025,"l":15.9,"n":393,"o":15.93,"t":"2026-10-22T17:40:00Z","v":30093,"vw":15.976078},{"c":16.005,"h":16.02,"l":15.985,"n":75,"o":16.02,"t":"2026-10-22T17:45:00Z","v":3790,"vw":15.999954},{"c":16.03,"h":16.03,"l":15.995,"n":137,"o":15.995,"t":"2026-10-22T17:50:00Z","v":5923,"vw":16.022884},{"c":15.985,"h":16.03,"l":15.985,"n":114,"o":16.03,"t":"2026-10-22T17:55:00Z","v":4593,"vw":15.997496},{"c":15.965,"h":16.01,"l":15.94,"n":146,"o":15.985,"t":"2026-10-22T18:00:00Z","v":6267,"vw":15.979367},{"c":15.99,"h":15.99,"l":15.965,"n":85,"o":15.965,"t":"2026-10-22T18:05:00Z","v":5499,"vw":15.98413},{"c":16,"h":16.02,"l":15.99,"n":204,"o":15.99,"t":"2026-10-22T18:10:00Z","v":10253,"vw":16.009546},{"c":16.015,"h":16.015,"l":15.98,"n":103,"o":15.99,"t":"2026-10-22T18:15:00Z","v":6203,"vw":16.000969},{"c":16.035,"h":16.08,"l":16.015,"n":178,"o":16.015,"t":"2026-10-22T18:20:00Z","v":9228,"vw":16.046483},{"c":16.05,"h":16.055,"l":16,"n":165,"o":16.02,"t":"2026-10-22T18:25:00Z","v":18405,"vw":16.017497},{"c":16,"h":16.045,"l":15.975,"n":175,"o":16.045,"t":"2026-10-22T18:30:00Z","v":10662,"vw":15.999759},{"c":15.96,"h":16,"l":15.96,"n":84,"o":16,"t":"2026-10-22T18:35:00Z","v":3766,"vw":15.981805},{"c":16,"h":16,"l":15.96,"n":170,"o":15.97,"t":"2026-10-22T18:40:00Z","v":13706,"vw":15.984396},{"c":15.97,"h":16.01,"l":15.97,"n":124,"o":15.99,"t":"2026-10-22T18:45:00Z","v":5111,"vw":15.985166},{"c":15.955,"h":16,"l":15.95,"n":158,"o":15.97,"t":"2026-10-22T18:50:00Z","v":8022,"vw":15.978886},{"c":15.97,"h":15.97,"l":15.955,"n":183,"o":15.955,"t":"2026-10-22T18:55:00Z","v":8938,"vw":15.964834},{"c":15.97,"h":16,"l":15.97,"n":196,"o":15.98,"t":"2026-10-22T19:00:00Z","v":14858,"vw":15.990596},{"c":15.98,"h":15.985,"l":15.97,"n":95,"o":15.97,"t":"2026-10-22T19:05:00Z","v":5010,"vw":15.976511},{"c":16.005,"h":16.005,"l":15.97,"n":204,"o":15.9704,"t":"2026-10-22T19:10:00Z","v":13097,"vw":15.987478},{"c":16.04,"h":16.04,"l":16,"n":159,"o":16,"t":"2026-10-22T19:15:00Z","v":8212,"vw":16.014676},{"c":16.07,"h":16.09,"l":16.055,"n":249,"o":16.055,"t":"2026-10-22T19:20:00Z","v":13126,"vw":16.074825},{"c":16.165,"h":16.18,"l":16.01,"n":559,"o":16.07,"t":"2026-10-22T19:25:00Z","v":40353,"vw":16.114152},{"c":16.07,"h":16.155,"l":16.07,"n":227,"o":16.155,"t":"2026-10-22T19:30:00Z","v":10947,"vw":16.106599},{"c":16.07,"h":16.12,"l":16.07,"n":273,"o":16.07,"t":"2026-10-22T19:35:00Z","v":13206,"vw":16.09249},{"c":16.105,"h":16.11,"l":16.07,"n":277,"o":16.07,"t":"2026-10-22T19:40:00Z","v":11816,"vw":16.093945},{"c":16.21,"h":16.21,"l":16.105,"n":332,"o":16.11,"t":"2026-10-22T19:45:00Z","v":17952,"vw":16.129813},{"c":16.26,"h":16.265,"l":16.18,"n":515,"o":16.25,"t":"2026-10-22T19:50:00Z","v":33565,"vw":16.233655},{"c":16.22,"h":16.29,"l":16.19,"n":1286,"o":16.265,"t":"2026-10-22T19:55:00Z","v":101880,"vw":16.228227},{"c":16.24,"h":16.24,"l":16.23,"n":40,"o":16.24,"t":"2026-10-22T20:00:00Z","v":166986,"vw":16.239988},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-22T21:00:00Z","v":466,"vw":16.21},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-22T23:35:00Z","v":150,"vw":15.92}],"history":[{"c":10.18,"h":10.612,"l":9.94,"n":12183,"o":10.61,"t":"2024-10-21T04:00:00Z","v":1122118,"vw":10.182434},{"c":9.93,"h":10.45,"l":9.9197,"n":8832,"o":10.14,"t":"2024-10-22T04:00:00Z","v":800389,"vw":10.059037},{"c":9.73,"h":9.8964,"l":9.655,"n":10465,"o":9.85,"t":"2024-10-23T04:00:00Z","v":830319,"vw":9.748052},{"c":10.13,"h":10.4,"l":9.76,"n":11356,"o":9.86,"t":"2024-10-24T04:00:00Z","v":984983,"vw":9.992975},{"c":10.25,"h":10.58,"l":10.12,"n":9492,"o":10.4,"t":"2024-10-25T04:00:00Z","v":761512,"vw":10.324295},{"c":10.27,"h":10.79,"l":10.21,"n":10607,"o":10.468,"t":"2024-10-28T04:00:00Z","v":1075748,"vw":10.384521},{"c":10.55,"h":10.55,"l":10.12,"n":8740,"o":10.27,"t":"2024-10-29T04:00:00Z","v":730805,"vw":10.42839},{"c":10.83,"h":10.95,"l":10.41,"n":12856,"o":10.5,"t":"2024-10-30T04:00:00Z","v":971859,"vw":10.764508},{"c":10.26,"h":10.885,"l":10.25,"n":16838,"o":10.82,"t":"2024-10-31T04:00:00Z","v":1087762,"vw":10.427874},{"c":10.33,"h":10.8,"l":10.31,"n":12114,"o":10.39,"t":"2024-11-01T04:00:00Z","v":925179,"vw":10.488862},{"c":10.67,"h":10.68,"l":10.05,"n":11059,"o":10.2,"t":"2024-11-04T05:00:00Z","v":780941,"vw":10.470711},{"c":10.72,"h":10.86,"l":10.495,"n":9779,"o":10.7,"t":"2024-11-05T05:00:00Z","v":560772,"vw":10.700959},{"c":10.72,"h":11.11,"l":10.37,"n":13039,"o":10.81,"t":"2024-11-06T05:00:00Z","v":1006204,"vw":10.695102},{"c":10.895,"h":11.17,"l":10.51,"n":12411,"o":10.75,"t":"2024-11-07T05:00:00Z","v":843486,"vw":10.898765},{"c":10.96,"h":11.095,"l":10.56,"n":12176,"o":10.85,"t":"2024-11-08T05:00:00Z","v":1073879,"vw":10.89485},{"c":11.76,"h":11.8,"l":11.02,"n":21429,"o":11.1,"t":"2024-11-11T05:00:00Z","v":1907346,"vw":11.48722},{"c":11.32,"h":11.83,"l":11.17,"n":34583,"o":11.49,"t":"2024-11-12T05:00:00Z","v":4156148,"vw":11.529525},{"c":8.26,"h":8.91,"l":7.75,"n":54604,"o":8.75,"t":"2024-11-13T05:00:00Z","v":8159511,"vw":8.291265},{"c":8.305,"h":8.8,"l":8.12,"n":22016,"o":8.29,"t":"2024-11-14T05:00:00Z","v":2271293,"vw":8.377812},{"c":8.12,"h":8.36,"l":7.88,"n":18478,"o":8.29,"t":"2024-11-15T05:00:00Z","v":1853059,"vw":8.163838},{"c":8.72,"h":8.8,"l":7.86,"n":16250,"o":8.02,"t":"2024-11-18T05:00:00Z","v":1993104,"vw":8.337583},{"c":8.88,"h":9.09,"l":8.47,"n":13593,"o":8.7,"t":"2024-11-19T05:00:00Z","v":1333211,"vw":8.804358},{"c":8.5,"h":8.92,"l":8.35,"n":12637,"o":8.82,"t":"2024-11-20T05:00:00Z","v":1247758,"vw":8.507732},{"c":9.2,"h":9.39,"l":8.42,"n":16261,"o":8.53,"t":"2024-11-21T05:00:00Z","v":1696980,"vw":9.031255},{"c":9.32,"h":9.66,"l":9.158,"n":15852,"o":9.2,"t":"2024-11-22T05:00:00Z","v":1811413,"vw":9.441263},{"c":9.53,"h":9.92,"l":9.438,"n":18396,"o":9.53,"t":"2024-11-25T05:00:00Z","v":1566957,"vw":9.650304},{"c":9.14,"h":9.47,"l":9.01,"n":17587,"o":9.26,"t":"2024-11-26T05:00:00Z","v":1366056,"vw":9.171309},{"c":9.36,"h":9.43,"l":9.11,"n":9751,"o":9.24,"t":"2024-11-27T05:00:00Z","v":667201,"vw":9.307952},{"c":9.38,"h":9.54,"l":9.31,"n":5125,"o":9.39,"t":"2024-11-29T05:00:00Z","v":401479,"vw":9.447763},{"c":9.55,"h":9.58,"l":9.06,"n":9735,"o":9.33,"t":"2024-12-02T05:00:00Z","v":732464,"vw":9.438064},{"c":9.51,"h":9.59,"l":9.22,"n":7763,"o":9.54,"t":"2024-12-03T05:00:00Z","v":592204,"vw":9.457645},{"c":11.27,"h":11.38,"l":9.45,"n":29198,"o":9.52,"t":"2024-12-04T05:00:00Z","v":3882101,"vw":10.976372},{"c":11.61,"h":12.08,"l":11.1,"n":23294,"o":11.25,"t":"2024-12-05T05:00:00Z","v":2561641,"vw":11.788476},{"c":12.95,"h":13.095,"l":11.6,"n":26317,"o":11.82,"t":"2024-12-06T05:00:00Z","v":2995841,"vw":12.715959},{"c":12.31,"h":13.1,"l":12.0618,"n":21671,"o":13.1,"t":"2024-12-09T05:00:00Z","v":1866758,"vw":12.372385},{"c":12.47,"h":12.65,"l":11.26,"n":26431,"o":12.48,"t":"2024-12-10T05:00:00Z","v":2576768,"vw":12.058004},{"c":12.51,"h":13.19,"l":12.42,"n":17321,"o":12.71,"t":"2024-12-11T05:00:00Z","v":1401959,"vw":12.683992},{"c":11.85,"h":12.69,"l":11.83,"n":13433,"o":12.29,"t":"2024-12-12T05:00:00Z","v":1465937,"vw":12.019894},{"c":11.48,"h":12.06,"l":11.2,"n":17314,"o":11.96,"t":"2024-12-13T05:00:00Z","v":1476713,"vw":11.419115},{"c":11.32,"h":11.74,"l":11.27,"n":12508,"o":11.52,"t":"2024-12-16T05:00:00Z","v":894891,"vw":11.46131},{"c":11.48,"h":11.73,"l":11.23,"n":10654,"o":11.23,"t":"2024-12-17T05:00:00Z","v":858884,"vw":11.462555},{"c":10.82,"h":11.74,"l":10.66,"n":12284,"o":11.59,"t":"2024-12-18T05:00:00Z","v":1073955,"vw":11.211402},{"c":10.34,"h":11.09,"l":10.33,"n":13047,"o":11.01,"t":"2024-12-19T05:00:00Z","v":975415,"vw":10.48032},{"c":10.4,"h":10.92,"l":10.02,"n":16743,"o":10.16,"t":"2024-12-20T05:00:00Z","v":2198073,"vw":10.460182},{"c":11.25,"h":11.29,"l":10.17,"n":13023,"o":10.36,"t":"2024-12-23T05:00:00Z","v":1121726,"vw":10.919699},{"c":12.1,"h":12.1,"l":11.36,"n":8603,"o":11.43,"t":"2024-12-24T05:00:00Z","v":802617,"vw":11.859949},{"c":12.01,"h":12.08,"l":11.43,"n":12146,"o":11.88,"t":"2024-12-26T05:00:00Z","v":1168545,"vw":11.881132},{"c":11.93,"h":12.12,"l":11.5311,"n":10787,"o":12,"t":"2024-12-27T05:00:00Z","v":865247,"vw":11.867685},{"c":12.08,"h":12.36,"l":11.45,"n":13480,"o":11.65,"t":"2024-12-30T05:00:00Z","v":1143135,"vw":11.995011},{"c":12.15,"h":12.33,"l":11.9,"n":10273,"o":12.21,"t":"2024-12-31T05:00:00Z","v":953637,"vw":12.114395},{"c":12,"h":12.42,"l":11.77,"n":10207,"o":12.19,"t":"2025-01-02T05:00:00Z","v":713764,"vw":12.033266},{"c":12.06,"h":12.31,"l":11.81,"n":8561,"o":12.07,"t":"2025-01-03T05:00:00Z","v":554658,"vw":12.007647},{"c":12.29,"h":12.53,"l":11.98,"n":10638,"o":12.31,"t":"2025-01-06T05:00:00Z","v":690178,"vw":12.321409},{"c":12.69,"h":12.75,"l":12.09,"n":14613,"o":12.43,"t":"2025-01-07T05:00:00Z","v":1320305,"vw":12.529359},{"c":12.22,"h":12.7408,"l":12.14,"n":14879,"o":12.46,"t":"2025-01-08T05:00:00Z","v":1132609,"vw":12.315071},{"c":12.16,"h":12.34,"l":11.66,"n":11888,"o":12,"t":"2025-01-10T05:00:00Z","v":1028066,"vw":12.140353},{"c":11.51,"h":11.9888,"l":11.4,"n":12644,"o":11.82,"t":"2025-01-13T05:00:00Z","v":1005772,"vw":11.623396},{"c":10.97,"h":11.93,"l":10.95,"n":11520,"o":11.76,"t":"2025-01-14T05:00:00Z","v":961762,"vw":11.204983},{"c":10.86,"h":11.47,"l":10.66,"n":14756,"o":11.47,"t":"2025-01-15T05:00:00Z","v":1222289,"vw":10.895338},{"c":10.94,"h":11.165,"l":10.54,"n":9204,"o":10.92,"t":"2025-01-16T05:00:00Z","v":773337,"vw":10.900822},{"c":10.65,"h":11.26,"l":10.53,"n":11402,"o":11.19,"t":"2025-01-17T05:00:00Z","v":840745,"vw":10.729321},{"c":10.79,"h":10.89,"l":10.545,"n":8862,"o":10.75,"t":"2025-01-21T05:00:00Z","v":790757,"vw":10.770439},{"c":10.35,"h":10.8485,"l":10.29,"n":11207,"o":10.84,"t":"2025-01-22T05:00:00Z","v":875344,"vw":10.412209},{"c":10.56,"h":10.6,"l":10.15,"n":10379,"o":10.15,"t":"2025-01-23T05:00:00Z","v":789824,"vw":10.423909},{"c":10.61,"h":10.68,"l":10.34,"n":7224,"o":10.55,"t":"2025-01-24T05:00:00Z","v":521748,"vw":10.562992},{"c":10.5,"h":10.63,"l":10.295,"n":9158,"o":10.53,"t":"2025-01-27T05:00:00Z","v":640737,"vw":10.472218},{"c":10.63,"h":10.85,"l":10.2744,"n":8537,"o":10.52,"t":"2025-01-28T05:00:00Z","v":518578,"vw":10.608577},{"c":10.56,"h":10.93,"l":10.54,"n":8908,"o":10.65,"t":"2025-01-29T05:00:00Z","v":559297,"vw":10.705059},{"c":10.5,"h":10.7661,"l":10.47,"n":7757,"o":10.61,"t":"2025-01-30T05:00:00Z","v":477365,"vw":10.60094},{"c":10.47,"h":10.71,"l":10.37,"n":8883,"o":10.57,"t":"2025-01-31T05:00:00Z","v":697759,"vw":10.512789},{"c":10.43,"h":10.575,"l":10.08,"n":8444,"o":10.14,"t":"2025-02-03T05:00:00Z","v":638047,"vw":10.402381},{"c":11.32,"h":11.58,"l":10.31,"n":15581,"o":10.31,"t":"2025-02-04T05:00:00Z","v":1510000,"vw":11.246342},{"c":11.59,"h":11.83,"l":11.24,"n":13004,"o":11.31,"t":"2025-02-05T05:00:00Z","v":986450,"vw":11.646364},{"c":11.75,"h":11.96,"l":11.2501,"n":9162,"o":11.69,"t":"2025-02-06T05:00:00Z","v":578726,"vw":11.709573},{"c":11.75,"h":11.95,"l":11.57,"n":9617,"o":11.75,"t":"2025-02-07T05:00:00Z","v":601067,"vw":11.748649},{"c":11.76,"h":11.93,"l":11.435,"n":9064,"o":11.91,"t":"2025-02-10T05:00:00Z","v":569924,"vw":11.760124},{"c":11.73,"h":11.87,"l":11.59,"n":7384,"o":11.65,"t":"2025-02-11T05:00:00Z","v":533110,"vw":11.740829},{"c":11.92,"h":11.99,"l":11.3,"n":9424,"o":11.61,"t":"2025-02-12T05:00:00Z","v":719136,"vw":11.776336},{"c":12.73,"h":12.78,"l":11.69,"n":11914,"o":11.94,"t":"2025-02-13T05:00:00Z","v":1289778,"vw":12.451063},{"c":12.83,"h":12.89,"l":12.445,"n":10422,"o":12.82,"t":"2025-02-14T05:00:00Z","v":849390,"vw":12.708408},{"c":13.43,"h":13.6,"l":12.935,"n":15751,"o":12.95,"t":"2025-02-18T05:00:00Z","v":1216432,"vw":13.267604},{"c":13.6,"h":13.82,"l":13.19,"n":11881,"o":13.19,"t":"2025-02-19T05:00:00Z","v":1151206,"vw":13.596751},{"c":12.98,"h":13.5577,"l":12.76,"n":12560,"o":13.53,"t":"2025-02-20T05:00:00Z","v":1026324,"vw":13.006001},{"c":12.38,"h":13.13,"l":12.36,"n":12366,"o":13.13,"t":"2025-02-21T05:00:00Z","v":935944,"vw":12.626171},{"c":11.93,"h":12.39,"l":11.6,"n":10983,"o":12.39,"t":"2025-02-24T05:00:00Z","v":891063,"vw":11.87154},{"c":11.8,"h":11.94,"l":11.52,"n":11511,"o":11.83,"t":"2025-02-25T05:00:00Z","v":935119,"vw":11.700827},{"c":11.66,"h":11.99,"l":11.55,"n":9321,"o":11.85,"t":"2025-02-26T05:00:00Z","v":664189,"vw":11.745977},{"c":10.99,"h":11.68,"l":10.91,"n":11478,"o":11.68,"t":"2025-02-27T05:00:00Z","v":916688,"vw":11.071071},{"c":11.12,"h":11.14,"l":10.6,"n":11014,"o":10.8,"t":"2025-02-28T05:00:00Z","v":1287160,"vw":10.972684},{"c":10.43,"h":11.33,"l":10.368,"n":10564,"o":11.3,"t":"2025-03-03T05:00:00Z","v":802647,"vw":10.689365},{"c":10.26,"h":10.52,"l":9.6,"n":9468,"o":10.202,"t":"2025-03-04T05:00:00Z","v":911130,"vw":10.083265},{"c":10.65,"h":10.66,"l":10.02,"n":11406,"o":10.35,"t":"2025-03-05T05:00:00Z","v":931017,"vw":10.402429},{"c":10.33,"h":10.84,"l":10.16,"n":9940,"o":10.44,"t":"2025-03-06T05:00:00Z","v":623817,"vw":10.384111},{"c":10.54,"h":10.68,"l":10.12,"n":11855,"o":10.33,"t":"2025-03-07T05:00:00Z","v":877592,"vw":10.517519},{"c":9.83,"h":10.365,"l":9.52,"n":14694,"o":10.28,"t":"2025-03-10T04:00:00Z","v":1092820,"vw":9.947842},{"c":9.77,"h":9.98,"l":9.21,"n":26360,"o":9.9,"t":"2025-03-11T04:00:00Z","v":2821946,"vw":9.591816},{"c":13.98,"h":14.1399,"l":12.09,"n":79524,"o":12.25,"t":"2025-03-12T04:00:00Z","v":11165043,"vw":13.379317},{"c":14.86,"h":14.88,"l":13.42,"n":38938,"o":13.916,"t":"2025-03-13T04:00:00Z","v":4367000,"vw":14.35827},{"c":14.85,"h":15.1,"l":14.49,"n":26413,"o":14.97,"t":"2025-03-14T04:00:00Z","v":2584832,"vw":14.825047},{"c":15.98,"h":16.23,"l":14.61,"n":31460,"o":15,"t":"2025-03-17T04:00:00Z","v":2932260,"vw":15.658146},{"c":15.93,"h":16.66,"l":15.51,"n":22582,"o":15.67,"t":"2025-03-18T04:00:00Z","v":2187025,"vw":16.163667},{"c":16.79,"h":16.92,"l":15.86,"n":20241,"o":16.01,"t":"2025-03-19T04:00:00Z","v":1748523,"vw":16.5887},{"c":16.52,"h":16.87,"l":16.05,"n":18205,"o":16.57,"t":"2025-03-20T04:00:00Z","v":1660374,"vw":16.434472},{"c":17.09,"h":17.33,"l":16.22,"n":17704,"o":16.35,"t":"2025-03-21T04:00:00Z","v":1826202,"vw":16.928454},{"c":17.99,"h":18.34,"l":17.24,"n":29818,"o":17.4,"t":"2025-03-24T04:00:00Z","v":2289424,"vw":17.94228},{"c":18.24,"h":18.5,"l":17.83,"n":19433,"o":17.89,"t":"2025-03-25T04:00:00Z","v":1730425,"vw":18.168285},{"c":18.19,"h":18.6,"l":17.88,"n":18918,"o":18.25,"t":"2025-03-26T04:00:00Z","v":1412325,"vw":18.166181},{"c":18.83,"h":18.97,"l":18.06,"n":24591,"o":18.21,"t":"2025-03-27T04:00:00Z","v":1653227,"vw":18.648547},{"c":18.82,"h":18.99,"l":18.43,"n":17790,"o":18.74,"t":"2025-03-28T04:00:00Z","v":1439343,"vw":18.747489},{"c":18.77,"h":19.17,"l":18.32,"n":21661,"o":18.32,"t":"2025-03-31T04:00:00Z","v":1920437,"vw":18.880322},{"c":18.53,"h":18.95,"l":17.94,"n":19986,"o":18.74,"t":"2025-04-01T04:00:00Z","v":1352295,"vw":18.447962},{"c":18.595,"h":18.94,"l":18.21,"n":18364,"o":18.29,"t":"2025-04-02T04:00:00Z","v":1052466,"vw":18.634617},{"c":18.16,"h":18.44,"l":17.6293,"n":17756,"o":17.85,"t":"2025-04-03T04:00:00Z","v":1076328,"vw":18.192147},{"c":16.99,"h":17.8,"l":16.352,"n":25618,"o":17.51,"t":"2025-04-04T04:00:00Z","v":1820655,"vw":17.014152},{"c":16.8,"h":18.1786,"l":15.84,"n":25147,"o":16.31,"t":"2025-04-07T04:00:00Z","v":1693359,"vw":16.860747},{"c":16.8,"h":18.02,"l":16.485,"n":18196,"o":17.6,"t":"2025-04-08T04:00:00Z","v":1224710,"vw":17.053301},{"c":17.6,"h":18.235,"l":16.04,"n":26455,"o":16.73,"t":"2025-04-09T04:00:00Z","v":1698396,"vw":17.395376},{"c":17.91,"h":18.2,"l":17.11,"n":21391,"o":17.21,"t":"2025-04-10T04:00:00Z","v":1406896,"vw":17.792845},{"c":19.05,"h":19.25,"l":17.75,"n":28540,"o":17.88,"t":"2025-04-11T04:00:00Z","v":2175883,"vw":18.558844},{"c":18.94,"h":19.78,"l":18.6,"n":22171,"o":19.57,"t":"2025-04-14T04:00:00Z","v":1892327,"vw":19.080409},{"c":19,"h":19.69,"l":18.6,"n":16674,"o":18.89,"t":"2025-04-15T04:00:00Z","v":1372715,"vw":19.158026},{"c":18.96,"h":19.85,"l":18.82,"n":17985,"o":18.96,"t":"2025-04-16T04:00:00Z","v":1418946,"vw":19.310441},{"c":18.99,"h":19.3299,"l":18.72,"n":17870,"o":19.16,"t":"2025-04-17T04:00:00Z","v":1205630,"vw":19.033793},{"c":18.78,"h":19.14,"l":18.362,"n":13739,"o":19,"t":"2025-04-21T04:00:00Z","v":1111620,"vw":18.739446},{"c":18.45,"h":19.6,"l":18.37,"n":19915,"o":19.03,"t":"2025-04-22T04:00:00Z","v":1553369,"vw":19.004879},{"c":18.71,"h":19.4,"l":18.62,"n":17998,"o":18.8,"t":"2025-04-23T04:00:00Z","v":1046547,"vw":18.90931},{"c":19.64,"h":19.9799,"l":18.5,"n":27931,"o":18.72,"t":"2025-04-24T04:00:00Z","v":2181725,"vw":19.585057},{"c":19.89,"h":20.2183,"l":19.03,"n":26521,"o":19.75,"t":"2025-04-25T04:00:00Z","v":2217249,"vw":19.695417},{"c":18.1,"h":19.9454,"l":16.25,"n":61147,"o":19.94,"t":"2025-04-28T04:00:00Z","v":5686949,"vw":17.592819},{"c":18.1,"h":18.61,"l":17.7,"n":20561,"o":18.26,"t":"2025-04-29T04:00:00Z","v":1328407,"vw":18.274856},{"c":18.21,"h":18.24,"l":17.07,"n":20076,"o":17.59,"t":"2025-04-30T04:00:00Z","v":1316383,"vw":17.76146},{"c":18.37,"h":18.4887,"l":17.9,"n":15885,"o":18.38,"t":"2025-05-01T04:00:00Z","v":844791,"vw":18.237027},{"c":17.82,"h":18.71,"l":17.75,"n":17861,"o":18.5,"t":"2025-05-02T04:00:00Z","v":973166,"vw":17.995705},{"c":16.78,"h":17.68,"l":16.74,"n":28782,"o":17.58,"t":"2025-05-05T04:00:00Z","v":1781576,"vw":16.97294},{"c":16.92,"h":17.12,"l":16.4183,"n":22518,"o":16.6,"t":"2025-05-06T04:00:00Z","v":1398081,"vw":16.857228},{"c":16.98,"h":17.3,"l":16.85,"n":22572,"o":17.04,"t":"2025-05-07T04:00:00Z","v":1643724,"vw":17.035645},{"c":24.21,"h":24.36,"l":18.695,"n":78091,"o":18.695,"t":"2025-05-08T04:00:00Z","v":8274084,"vw":22.791861},{"c":24.99,"h":25.35,"l":23.61,"n":45644,"o":24.6,"t":"2025-05-09T04:00:00Z","v":3545394,"vw":24.755783},{"c":26.04,"h":26.3957,"l":25,"n":30637,"o":25.7,"t":"2025-05-12T04:00:00Z","v":2162918,"vw":25.864172},{"c":26.45,"h":26.74,"l":25.73,"n":25201,"o":26.05,"t":"2025-05-13T04:00:00Z","v":1815876,"vw":26.23884},{"c":25.22,"h":26.895,"l":25.15,"n":26442,"o":26.5,"t":"2025-05-14T04:00:00Z","v":2245031,"vw":25.639416},{"c":26.06,"h":26.31,"l":24.8518,"n":22289,"o":25,"t":"2025-05-15T04:00:00Z","v":1387748,"vw":25.773946},{"c":26,"h":26.49,"l":25.6,"n":18518,"o":26.02,"t":"2025-05-16T04:00:00Z","v":1192325,"vw":25.962849},{"c":26.48,"h":26.615,"l":25.3677,"n":18155,"o":25.51,"t":"2025-05-19T04:00:00Z","v":904880,"vw":26.359977},{"c":26.57,"h":26.75,"l":26.16,"n":14001,"o":26.5,"t":"2025-05-20T04:00:00Z","v":697548,"vw":26.474757},{"c":26.17,"h":26.68,"l":25.67,"n":18650,"o":26.34,"t":"2025-05-21T04:00:00Z","v":1132950,"vw":26.085539},{"c":26.67,"h":26.785,"l":25.65,"n":15606,"o":26.04,"t":"2025-05-22T04:00:00Z","v":955333,"vw":26.365072},{"c":26.75,"h":27.87,"l":26.34,"n":19668,"o":26.41,"t":"2025-05-23T04:00:00Z","v":1318635,"vw":26.975717},{"c":28.42,"h":28.4815,"l":26.87,"n":24657,"o":26.87,"t":"2025-05-27T04:00:00Z","v":1280053,"vw":28.067959},{"c":28.91,"h":29.49,"l":28.22,"n":19468,"o":28.52,"t":"2025-05-28T04:00:00Z","v":1108538,"vw":29.025643},{"c":29.45,"h":29.93,"l":28.66,"n":21016,"o":28.95,"t":"2025-05-29T04:00:00Z","v":1155175,"vw":29.452571},{"c":29.13,"h":29.32,"l":28.25,"n":15311,"o":28.42,"t":"2025-05-30T04:00:00Z","v":1299121,"vw":29.056488},{"c":32.38,"h":32.45,"l":29.385,"n":32774,"o":29.5,"t":"2025-06-02T04:00:00Z","v":2778300,"vw":31.512185},{"c":32.44,"h":32.97,"l":31.34,"n":28200,"o":32.338,"t":"2025-06-03T04:00:00Z","v":1655186,"vw":32.357842},{"c":32.53,"h":33.05,"l":32.0144,"n":16728,"o":32.73,"t":"2025-06-04T04:00:00Z","v":824877,"vw":32.579239},{"c":31.97,"h":32.83,"l":31.62,"n":16171,"o":32.53,"t":"2025-06-05T04:00:00Z","v":769519,"vw":32.135516},{"c":32.94,"h":32.965,"l":31.9,"n":17506,"o":32.63,"t":"2025-06-06T04:00:00Z","v":1016598,"vw":32.726},{"c":31.33,"h":33.52,"l":29.4601,"n":48399,"o":33.03,"t":"2025-06-09T04:00:00Z","v":3759471,"vw":31.075872},{"c":32.61,"h":32.6396,"l":30.98,"n":24580,"o":31.5,"t":"2025-06-10T04:00:00Z","v":1238368,"vw":31.842455},{"c":32.66,"h":33.16,"l":32.39,"n":18802,"o":32.97,"t":"2025-06-11T04:00:00Z","v":1193368,"vw":32.709575},{"c":32.33,"h":33.135,"l":32.2151,"n":17084,"o":32.67,"t":"2025-06-12T04:00:00Z","v":895736,"vw":32.625762},{"c":33.89,"h":34.33,"l":31.75,"n":23891,"o":32.05,"t":"2025-06-13T04:00:00Z","v":1710493,"vw":33.763373},{"c":35.4,"h":35.87,"l":33.89,"n":23938,"o":34.3,"t":"2025-06-16T04:00:00Z","v":1515027,"vw":35.185401},{"c":36.035,"h":36.42,"l":34.5,"n":20633,"o":34.97,"t":"2025-06-17T04:00:00Z","v":1208178,"vw":35.854834},{"c":37.03,"h":37.11,"l":35.23,"n":23944,"o":35.88,"t":"2025-06-18T04:00:00Z","v":1721855,"vw":36.6103},{"c":36.44,"h":41.255,"l":36.32,"n":42279,"o":37.81,"t":"2025-06-20T04:00:00Z","v":4013333,"vw":37.842541},{"c":36.93,"h":37.33,"l":34.68,"n":26173,"o":36,"t":"2025-06-23T04:00:00Z","v":2170762,"vw":36.34473},{"c":36.1,"h":37.28,"l":35.63,"n":19864,"o":37.19,"t":"2025-06-24T04:00:00Z","v":1221428,"vw":36.098451},{"c":35.74,"h":36.79,"l":34.56,"n":25827,"o":36.11,"t":"2025-06-25T04:00:00Z","v":1431216,"vw":35.758751},{"c":33.91,"h":36.1499,"l":33.13,"n":30426,"o":35.55,"t":"2025-06-26T04:00:00Z","v":2167624,"vw":34.222081},{"c":34.45,"h":34.72,"l":33.48,"n":19115,"o":34.05,"t":"2025-06-27T04:00:00Z","v":1452292,"vw":34.305213},{"c":33.45,"h":34.64,"l":32.845,"n":23244,"o":34.51,"t":"2025-06-30T04:00:00Z","v":1271932,"vw":33.482214},{"c":34.29,"h":35.2469,"l":33.335,"n":19740,"o":33.43,"t":"2025-07-01T04:00:00Z","v":961759,"vw":34.254764},{"c":35.06,"h":35.42,"l":33.6072,"n":19432,"o":34.23,"t":"2025-07-02T04:00:00Z","v":916932,"vw":34.802323},{"c":35.78,"h":36.315,"l":35.46,"n":11333,"o":35.49,"t":"2025-07-03T04:00:00Z","v":505949,"vw":35.808017},{"c":36.71,"h":37.15,"l":35.23,"n":23328,"o":35.23,"t":"2025-07-07T04:00:00Z","v":1269898,"vw":36.523418},{"c":37.37,"h":37.58,"l":36.71,"n":16287,"o":36.75,"t":"2025-07-08T04:00:00Z","v":832108,"vw":37.265593},{"c":36.53,"h":38.23,"l":36.5,"n":18633,"o":37.61,"t":"2025-07-09T04:00:00Z","v":1174153,"vw":37.183597},{"c":35.44,"h":36.635,"l":35.37,"n":19136,"o":36.38,"t":"2025-07-10T04:00:00Z","v":1265861,"vw":35.74574},{"c":33.63,"h":35.945,"l":33.56,"n":16654,"o":35.48,"t":"2025-07-11T04:00:00Z","v":800457,"vw":34.216463},{"c":33.9,"h":34.5,"l":33.34,"n":17428,"o":33.82,"t":"2025-07-14T04:00:00Z","v":649906,"vw":33.869352},{"c":32.75,"h":34.18,"l":32.53,"n":17599,"o":34.06,"t":"2025-07-15T04:00:00Z","v":780424,"vw":33.074981},{"c":32.81,"h":33.04,"l":32.15,"n":13670,"o":33.02,"t":"2025-07-16T04:00:00Z","v":633016,"vw":32.717191},{"c":33.49,"h":34.255,"l":32.71,"n":14952,"o":32.89,"t":"2025-07-17T04:00:00Z","v":789225,"vw":33.501428},{"c":32.43,"h":33.935,"l":32.1801,"n":16607,"o":33.8,"t":"2025-07-18T04:00:00Z","v":851056,"vw":32.959458},{"c":34.33,"h":34.42,"l":32.3,"n":17833,"o":32.6,"t":"2025-07-21T04:00:00Z","v":1179567,"vw":33.738392},{"c":34.2,"h":35.51,"l":33.12,"n":23868,"o":34.87,"t":"2025-07-22T04:00:00Z","v":1419402,"vw":34.282135},{"c":34.24,"h":34.6,"l":32.58,"n":16352,"o":34.48,"t":"2025-07-23T04:00:00Z","v":1111144,"vw":33.75578},{"c":33.21,"h":34.245,"l":32.4,"n":15085,"o":34.15,"t":"2025-07-24T04:00:00Z","v":751445,"vw":33.274397},{"c":32.95,"h":33.58,"l":32.39,"n":15692,"o":33.15,"t":"2025-07-25T04:00:00Z","v":749362,"vw":32.928555},{"c":32.97,"h":33.55,"l":32,"n":20969,"o":33.05,"t":"2025-07-28T04:00:00Z","v":1246515,"vw":32.793017},{"c":31.43,"h":33.41,"l":31.34,"n":22047,"o":33.105,"t":"2025-07-29T04:00:00Z","v":1162189,"vw":32.279592},{"c":31.72,"h":31.8295,"l":30.95,"n":20795,"o":31.62,"t":"2025-07-30T04:00:00Z","v":1245149,"vw":31.547749},{"c":30.84,"h":31.98,"l":30.4,"n":22827,"o":31.94,"t":"2025-07-31T04:00:00Z","v":1294412,"vw":30.994399},{"c":29.06,"h":30.13,"l":28.52,"n":33312,"o":30.13,"t":"2025-08-01T04:00:00Z","v":2078773,"vw":29.053397},{"c":30.97,"h":30.98,"l":29.24,"n":22088,"o":29.25,"t":"2025-08-04T04:00:00Z","v":1101563,"vw":30.568578},{"c":30.44,"h":31.5,"l":29.78,"n":22254,"o":31.11,"t":"2025-08-05T04:00:00Z","v":1452818,"vw":30.415299},{"c":30.67,"h":31.59,"l":30.04,"n":29140,"o":30.58,"t":"2025-08-06T04:00:00Z","v":1814765,"vw":30.876144},{"c":36.89,"h":43.08,"l":35.83,"n":57348,"o":39,"t":"2025-08-07T04:00:00Z","v":4222055,"vw":38.121608},{"c":32.98,"h":37.0599,"l":32.6701,"n":41098,"o":36.715,"t":"2025-08-08T04:00:00Z","v":2428914,"vw":34.256428},{"c":31.67,"h":35.18,"l":31.4017,"n":37933,"o":32.88,"t":"2025-08-11T04:00:00Z","v":2350403,"vw":32.422272},{"c":30.34,"h":31.9645,"l":30.2,"n":26778,"o":31.67,"t":"2025-08-12T04:00:00Z","v":1646408,"vw":30.72655},{"c":30.34,"h":31.21,"l":29.67,"n":24267,"o":30.48,"t":"2025-08-13T04:00:00Z","v":1543741,"vw":30.261617},{"c":29.35,"h":30.26,"l":29.26,"n":20341,"o":30.02,"t":"2025-08-14T04:00:00Z","v":935974,"vw":29.497813},{"c":28.5,"h":29.9,"l":28.33,"n":19531,"o":29.54,"t":"2025-08-15T04:00:00Z","v":1202960,"vw":28.781167},{"c":29.41,"h":29.42,"l":28.12,"n":19253,"o":28.26,"t":"2025-08-18T04:00:00Z","v":1035056,"vw":29.065282},{"c":27.78,"h":29.52,"l":27.75,"n":22467,"o":29.52,"t":"2025-08-19T04:00:00Z","v":1223534,"vw":28.079191},{"c":27.5,"h":27.89,"l":26.88,"n":18837,"o":27.66,"t":"2025-08-20T04:00:00Z","v":1925836,"vw":27.499521},{"c":27.14,"h":27.4,"l":26.25,"n":21991,"o":27.21,"t":"2025-08-21T04:00:00Z","v":1641763,"vw":26.964762},{"c":26.69,"h":27.79,"l":26.66,"n":24212,"o":27.14,"t":"2025-08-22T04:00:00Z","v":1754244,"vw":27.154444},{"c":26.16,"h":26.66,"l":26.035,"n":15838,"o":26.5,"t":"2025-08-25T04:00:00Z","v":753021,"vw":26.240006},{"c":26.25,"h":26.57,"l":25.84,"n":15361,"o":26.19,"t":"2025-08-26T04:00:00Z","v":767271,"vw":26.185718},{"c":26.25,"h":26.51,"l":25.93,"n":14524,"o":26.2,"t":"2025-08-27T04:00:00Z","v":668712,"vw":26.254933},{"c":26.39,"h":27.05,"l":26.38,"n":21195,"o":26.42,"t":"2025-08-28T04:00:00Z","v":1200008,"vw":26.624784},{"c":26.1,"h":26.55,"l":25.99,"n":16796,"o":26.4,"t":"2025-08-29T04:00:00Z","v":1117829,"vw":26.210922},{"c":25.84,"h":26.08,"l":25.4,"n":19154,"o":25.86,"t":"2025-09-02T04:00:00Z","v":1001171,"vw":25.745742},{"c":24.48,"h":25.865,"l":24.2848,"n":19548,"o":25.84,"t":"2025-09-03T04:00:00Z","v":990581,"vw":24.781608},{"c":23.3,"h":24.66,"l":23.27,"n":27188,"o":24.56,"t":"2025-09-04T04:00:00Z","v":1899804,"vw":23.646294},{"c":24.01,"h":24.05,"l":22.65,"n":24736,"o":23.35,"t":"2025-09-05T04:00:00Z","v":2022730,"vw":23.336918},{"c":22.75,"h":24.1,"l":22.57,"n":31684,"o":24.1,"t":"2025-09-08T04:00:00Z","v":1968431,"vw":22.826506},{"c":23,"h":23.31,"l":22.64,"n":26099,"o":22.89,"t":"2025-09-09T04:00:00Z","v":1675256,"vw":23.01696},{"c":22.67,"h":23.07,"l":22.4,"n":21924,"o":22.99,"t":"2025-09-10T04:00:00Z","v":1330069,"vw":22.682847},{"c":23.51,"h":23.54,"l":22.46,"n":19043,"o":22.72,"t":"2025-09-11T04:00:00Z","v":1185143,"vw":23.127113},{"c":22.83,"h":23.43,"l":22.81,"n":18915,"o":23.23,"t":"2025-09-12T04:00:00Z","v":1088607,"vw":23.016066},{"c":22.53,"h":24.18,"l":22.12,"n":32593,"o":23.8,"t":"2025-09-15T04:00:00Z","v":2139823,"vw":22.811697},{"c":22.28,"h":22.725,"l":22.16,"n":21409,"o":22.65,"t":"2025-09-16T04:00:00Z","v":1230299,"vw":22.347401},{"c":21.91,"h":22.54,"l":21.43,"n":23998,"o":22.18,"t":"2025-09-17T04:00:00Z","v":1343509,"vw":21.976581},{"c":22.42,"h":22.7,"l":21.765,"n":25883,"o":22.14,"t":"2025-09-18T04:00:00Z","v":1519847,"vw":22.267688},{"c":22.52,"h":23.16,"l":22.195,"n":22129,"o":22.55,"t":"2025-09-19T04:00:00Z","v":1887865,"vw":22.58883},{"c":22.79,"h":22.925,"l":21.55,"n":26515,"o":22.32,"t":"2025-09-22T04:00:00Z","v":1493006,"vw":22.375146},{"c":22.33,"h":23.13,"l":22.11,"n":19643,"o":22.88,"t":"2025-09-23T04:00:00Z","v":1050070,"vw":22.484572},{"c":22.66,"h":23.2,"l":21.94,"n":25884,"o":22.47,"t":"2025-09-24T04:00:00Z","v":1745167,"vw":22.57547},{"c":22.56,"h":22.67,"l":21.78,"n":23321,"o":22.35,"t":"2025-09-25T04:00:00Z","v":1528549,"vw":22.355329},{"c":22.74,"h":23.57,"l":22.22,"n":22698,"o":22.6,"t":"2025-09-26T04:00:00Z","v":1357784,"vw":23.023741},{"c":23.25,"h":23.34,"l":22.22,"n":23292,"o":22.72,"t":"2025-09-29T04:00:00Z","v":1921086,"vw":23.102127},{"c":23.35,"h":23.38,"l":22.64,"n":24259,"o":23.01,"t":"2025-09-30T04:00:00Z","v":1547784,"vw":23.092618},{"c":22.29,"h":23.48,"l":22.285,"n":22829,"o":23.33,"t":"2025-10-01T04:00:00Z","v":1159442,"vw":22.632497},{"c":22.5,"h":22.575,"l":21.6,"n":22489,"o":22.16,"t":"2025-10-02T04:00:00Z","v":1087802,"vw":22.195728},{"c":22.96,"h":23.73,"l":22.4233,"n":26486,"o":22.66,"t":"2025-10-03T04:00:00Z","v":1430915,"vw":23.083486},{"c":22.57,"h":23.94,"l":22.54,"n":24143,"o":23.3,"t":"2025-10-06T04:00:00Z","v":1240223,"vw":23.11868},{"c":22.69,"h":23.16,"l":21.951,"n":23294,"o":22.64,"t":"2025-10-07T04:00:00Z","v":1253339,"vw":22.503822},{"c":22.12,"h":22.8,"l":21.95,"n":20273,"o":22.74,"t":"2025-10-08T04:00:00Z","v":1074126,"vw":22.229369},{"c":21.62,"h":22.12,"l":21.51,"n":18468,"o":22.12,"t":"2025-10-09T04:00:00Z","v":986586,"vw":21.766243},{"c":19.94,"h":22,"l":19.87,"n":30328,"o":21.62,"t":"2025-10-10T04:00:00Z","v":2056207,"vw":20.522034},{"c":21.18,"h":21.22,"l":20.1136,"n":20603,"o":20.36,"t":"2025-10-13T04:00:00Z","v":1248066,"vw":20.801334},{"c":21.43,"h":22.3,"l":20.8,"n":22783,"o":20.95,"t":"2025-10-14T04:00:00Z","v":1332155,"vw":21.5621},{"c":20.81,"h":21.48,"l":20.51,"n":16424,"o":21.39,"t":"2025-10-15T04:00:00Z","v":1010060,"vw":20.871104},{"c":20.53,"h":21.12,"l":20.24,"n":18169,"o":21.03,"t":"2025-10-16T04:00:00Z","v":1030933,"vw":20.580441},{"c":20.27,"h":21.1,"l":20.13,"n":19163,"o":20.25,"t":"2025-10-17T04:00:00Z","v":1067053,"vw":20.499939},{"c":21.2,"h":21.86,"l":20.525,"n":18437,"o":20.61,"t":"2025-10-20T04:00:00Z","v":1115619,"vw":21.325343},{"c":21.39,"h":21.505,"l":20.88,"n":17019,"o":21.27,"t":"2025-10-21T04:00:00Z","v":1039205,"vw":21.262398},{"c":21.38,"h":21.81,"l":20.775,"n":19762,"o":21.01,"t":"2025-10-22T04:00:00Z","v":1343049,"vw":21.329651},{"c":21.21,"h":21.55,"l":20.7,"n":16188,"o":21.38,"t":"2025-10-23T04:00:00Z","v":924077,"vw":21.212504},{"c":20.99,"h":21.7,"l":20.9,"n":16825,"o":21.56,"t":"2025-10-24T04:00:00Z","v":857790,"vw":21.268311},{"c":20.85,"h":21.53,"l":20.82,"n":17754,"o":21.05,"t":"2025-10-27T04:00:00Z","v":983577,"vw":21.09959},{"c":19.99,"h":20.815,"l":19.6,"n":20206,"o":20.63,"t":"2025-10-28T04:00:00Z","v":1498528,"vw":20.100382},{"c":20.64,"h":21.12,"l":19.96,"n":23556,"o":19.96,"t":"2025-10-29T04:00:00Z","v":1542559,"vw":20.437108},{"c":19.62,"h":20.77,"l":19.45,"n":25848,"o":20.77,"t":"2025-10-30T04:00:00Z","v":1864093,"vw":19.843137},{"c":20.13,"h":20.37,"l":19.5,"n":20671,"o":19.62,"t":"2025-10-31T04:00:00Z","v":1236796,"vw":20.068783},{"c":21.55,"h":21.58,"l":20.07,"n":30276,"o":20.07,"t":"2025-11-03T05:00:00Z","v":1938334,"vw":20.881254},{"c":19.055,"h":21.125,"l":18.87,"n":29319,"o":21.125,"t":"2025-11-04T05:00:00Z","v":2042272,"vw":19.746228},{"c":20.465,"h":20.64,"l":19.01,"n":28810,"o":19.38,"t":"2025-11-05T05:00:00Z","v":1623771,"vw":20.073016},{"c":18.9,"h":20.26,"l":18.725,"n":30031,"o":20.17,"t":"2025-11-06T05:00:00Z","v":2341153,"vw":19.26228},{"c":17.95,"h":19.4,"l":17.21,"n":44141,"o":17.76,"t":"2025-11-07T05:00:00Z","v":3186064,"vw":17.916698},{"c":18.87,"h":19.45,"l":17.3061,"n":31021,"o":17.75,"t":"2025-11-10T05:00:00Z","v":2243316,"vw":18.691127},{"c":18.56,"h":18.81,"l":18,"n":20733,"o":18.71,"t":"2025-11-11T05:00:00Z","v":1200263,"vw":18.447812},{"c":18.98,"h":19.569,"l":18.3651,"n":21467,"o":18.54,"t":"2025-11-12T05:00:00Z","v":1223589,"vw":19.137407},{"c":18.51,"h":19.4,"l":18.36,"n":18675,"o":19.02,"t":"2025-11-13T05:00:00Z","v":1156863,"vw":18.73241},{"c":18.54,"h":18.9,"l":18.21,"n":15266,"o":18.5,"t":"2025-11-14T05:00:00Z","v":826709,"vw":18.540749},{"c":17.05,"h":18.44,"l":16.885,"n":23660,"o":18.43,"t":"2025-11-17T05:00:00Z","v":1440293,"vw":17.247647},{"c":16.91,"h":17.3,"l":16.7432,"n":15936,"o":16.84,"t":"2025-11-18T05:00:00Z","v":727711,"vw":16.971417},{"c":16,"h":17.15,"l":15.81,"n":20261,"o":16.82,"t":"2025-11-19T05:00:00Z","v":1530541,"vw":16.15305},{"c":15.6,"h":16.61,"l":15.34,"n":21333,"o":16.29,"t":"2025-11-20T05:00:00Z","v":1400799,"vw":15.779576},{"c":16.32,"h":16.44,"l":15.405,"n":21835,"o":15.66,"t":"2025-11-21T05:00:00Z","v":1444878,"vw":16.071496},{"c":16.07,"h":16.6,"l":16.02,"n":16143,"o":16.44,"t":"2025-11-24T05:00:00Z","v":1157699,"vw":16.20387},{"c":16.49,"h":17.0799,"l":16.23,"n":19066,"o":16.23,"t":"2025-11-25T05:00:00Z","v":1242008,"vw":16.665463},{"c":16.95,"h":16.98,"l":16.38,"n":14365,"o":16.52,"t":"2025-11-26T05:00:00Z","v":752880,"vw":16.76073},{"c":16.91,"h":17.14,"l":16.695,"n":9788,"o":16.95,"t":"2025-11-28T05:00:00Z","v":595998,"vw":16.946613},{"c":17.04,"h":17.38,"l":16.465,"n":12596,"o":16.71,"t":"2025-12-01T05:00:00Z","v":892473,"vw":17.06524},{"c":17.68,"h":17.8,"l":17.015,"n":14347,"o":17.07,"t":"2025-12-02T05:00:00Z","v":942292,"vw":17.599196},{"c":17.91,"h":18.09,"l":17.4,"n":15218,"o":17.78,"t":"2025-12-03T05:00:00Z","v":935984,"vw":17.852045},{"c":18.52,"h":18.799,"l":17.69,"n":20210,"o":17.9,"t":"2025-12-04T05:00:00Z","v":1204466,"vw":18.40471},{"c":17.75,"h":18.88,"l":17.68,"n":15815,"o":18.5,"t":"2025-12-05T05:00:00Z","v":713385,"vw":18.090816},{"c":16.53,"h":17.93,"l":16.49,"n":18035,"o":17.93,"t":"2025-12-08T05:00:00Z","v":909882,"vw":16.929322},{"c":16.65,"h":17.01,"l":16.3,"n":18485,"o":16.44,"t":"2025-12-09T05:00:00Z","v":1124941,"vw":16.686264},{"c":16.91,"h":17.46,"l":16.4,"n":14348,"o":16.55,"t":"2025-12-10T05:00:00Z","v":888631,"vw":16.951099},{"c":16.74,"h":17,"l":16.64,"n":12408,"o":16.86,"t":"2025-12-11T05:00:00Z","v":623067,"vw":16.761426},{"c":16.1,"h":16.86,"l":15.99,"n":13358,"o":16.86,"t":"2025-12-12T05:00:00Z","v":879019,"vw":16.270412},{"c":15.57,"h":16.05,"l":15.515,"n":17362,"o":16.05,"t":"2025-12-15T05:00:00Z","v":1039676,"vw":15.709292},{"c":15.87,"h":16.03,"l":15.5,"n":14580,"o":15.5,"t":"2025-12-16T05:00:00Z","v":1419328,"vw":15.78844},{"c":16.23,"h":16.8,"l":15.85,"n":18932,"o":16.01,"t":"2025-12-17T05:00:00Z","v":1389251,"vw":16.383239},{"c":16.48,"h":16.74,"l":16.25,"n":13133,"o":16.65,"t":"2025-12-18T05:00:00Z","v":735584,"vw":16.472519},{"c":16.62,"h":16.7499,"l":16.32,"n":15087,"o":16.6,"t":"2025-12-19T05:00:00Z","v":1478115,"vw":16.584957},{"c":17.46,"h":17.57,"l":16.66,"n":14041,"o":16.66,"t":"2025-12-22T05:00:00Z","v":940638,"vw":17.345067},{"c":18.15,"h":18.17,"l":17.44,"n":19581,"o":17.55,"t":"2025-12-23T05:00:00Z","v":1286658,"vw":17.87104},{"c":18.17,"h":18.68,"l":17.96,"n":13558,"o":18.23,"t":"2025-12-24T05:00:00Z","v":926461,"vw":18.280101},{"c":18.06,"h":18.48,"l":17.89,"n":13580,"o":18.18,"t":"2025-12-26T05:00:00Z","v":915664,"vw":18.152602},{"c":17.59,"h":18.1,"l":17.43,"n":17017,"o":17.83,"t":"2025-12-29T05:00:00Z","v":1277703,"vw":17.678079},{"c":17.84,"h":18.135,"l":17.51,"n":14321,"o":17.56,"t":"2025-12-30T05:00:00Z","v":1043224,"vw":17.860889},{"c":17.61,"h":17.79,"l":17.48,"n":11871,"o":17.71,"t":"2025-12-31T05:00:00Z","v":960399,"vw":17.634366},{"c":17.31,"h":17.93,"l":17.02,"n":14369,"o":17.93,"t":"2026-01-02T05:00:00Z","v":1090596,"vw":17.33836},{"c":16.74,"h":17.86,"l":16.71,"n":15000,"o":17.42,"t":"2026-01-05T05:00:00Z","v":1140479,"vw":17.141549},{"c":16.72,"h":17.05,"l":16.3,"n":17135,"o":17.03,"t":"2026-01-06T05:00:00Z","v":1174692,"vw":16.661957},{"c":16.27,"h":16.9,"l":16.17,"n":17999,"o":16.56,"t":"2026-01-07T05:00:00Z","v":1121221,"vw":16.410598},{"c":16.61,"h":16.97,"l":16.06,"n":15506,"o":16.18,"t":"2026-01-08T05:00:00Z","v":990434,"vw":16.573751},{"c":16.49,"h":17.2999,"l":16.26,"n":14821,"o":17.12,"t":"2026-01-09T05:00:00Z","v":917855,"vw":16.547251},{"c":16.11,"h":16.645,"l":15.9,"n":16245,"o":16.4,"t":"2026-01-12T05:00:00Z","v":1075634,"vw":16.144444},{"c":16.14,"h":16.275,"l":15.715,"n":10531,"o":16.11,"t":"2026-01-13T05:00:00Z","v":639867,"vw":16.088327},{"c":16.13,"h":16.315,"l":15.735,"n":12542,"o":16.13,"t":"2026-01-14T05:00:00Z","v":590269,"vw":15.994929},{"c":16.69,"h":16.805,"l":15.64,"n":14759,"o":16.21,"t":"2026-01-15T05:00:00Z","v":1071308,"vw":16.548513},{"c":16.16,"h":16.745,"l":15.73,"n":14110,"o":16.7,"t":"2026-01-16T05:00:00Z","v":987863,"vw":16.17916},{"c":16.23,"h":16.41,"l":15.75,"n":13796,"o":15.98,"t":"2026-01-20T05:00:00Z","v":794767,"vw":16.177938},{"c":16.2,"h":16.44,"l":15.95,"n":16266,"o":16.23,"t":"2026-01-21T05:00:00Z","v":726714,"vw":16.170428},{"c":16.18,"h":16.8,"l":16.135,"n":11817,"o":16.43,"t":"2026-01-22T05:00:00Z","v":672434,"vw":16.364356},{"c":16.2,"h":16.45,"l":16.075,"n":13835,"o":16.2,"t":"2026-01-23T05:00:00Z","v":675643,"vw":16.246821},{"c":16.14,"h":16.4708,"l":16.1,"n":11554,"o":16.22,"t":"2026-01-26T05:00:00Z","v":674413,"vw":16.223248},{"c":15.78,"h":16.29,"l":14.9203,"n":24081,"o":16.24,"t":"2026-01-27T05:00:00Z","v":1703983,"vw":15.485445},{"c":15.49,"h":16.02,"l":15.47,"n":15750,"o":15.84,"t":"2026-01-28T05:00:00Z","v":1176910,"vw":15.64198},{"c":14.76,"h":15.58,"l":14.69,"n":17586,"o":15.51,"t":"2026-01-29T05:00:00Z","v":1033434,"vw":14.960139},{"c":14.15,"h":14.865,"l":13.985,"n":18998,"o":14.54,"t":"2026-01-30T05:00:00Z","v":1383310,"vw":14.237964},{"c":14.41,"h":14.72,"l":14.15,"n":14863,"o":14.15,"t":"2026-02-02T05:00:00Z","v":824612,"vw":14.421347},{"c":13.59,"h":14.45,"l":13.26,"n":19417,"o":14.25,"t":"2026-02-03T05:00:00Z","v":1071082,"vw":13.638463},{"c":13.62,"h":13.66,"l":12.9703,"n":19095,"o":13.57,"t":"2026-02-04T05:00:00Z","v":1159110,"vw":13.394391},{"c":12.6,"h":13.65,"l":12.4,"n":17699,"o":13.54,"t":"2026-02-05T05:00:00Z","v":1030824,"vw":12.650175},{"c":13.29,"h":13.41,"l":12.68,"n":18521,"o":12.78,"t":"2026-02-06T05:00:00Z","v":1094495,"vw":13.13138},{"c":13.01,"h":13.42,"l":12.84,"n":14013,"o":13.35,"t":"2026-02-09T05:00:00Z","v":738178,"vw":13.071392},{"c":12.57,"h":13.15,"l":12.52,"n":15154,"o":12.9,"t":"2026-02-10T05:00:00Z","v":777319,"vw":12.753195},{"c":12.01,"h":12.63,"l":11.87,"n":14501,"o":12.63,"t":"2026-02-11T05:00:00Z","v":799602,"vw":12.025292},{"c":11.92,"h":12.41,"l":11.89,"n":19027,"o":12.2,"t":"2026-02-12T05:00:00Z","v":1239112,"vw":12.085014},{"c":12.48,"h":12.56,"l":11.94,"n":15561,"o":12.05,"t":"2026-02-13T05:00:00Z","v":963875,"vw":12.378355},{"c":12.4,"h":12.6,"l":12.035,"n":12366,"o":12.49,"t":"2026-02-17T05:00:00Z","v":817309,"vw":12.364721},{"c":13.49,"h":13.8,"l":12.38,"n":21388,"o":12.49,"t":"2026-02-18T05:00:00Z","v":1489629,"vw":13.266273},{"c":12.96,"h":13.49,"l":12.575,"n":15428,"o":13.49,"t":"2026-02-19T05:00:00Z","v":1046115,"vw":12.933791},{"c":13.06,"h":13.55,"l":12.65,"n":16006,"o":12.65,"t":"2026-02-20T05:00:00Z","v":807389,"vw":13.155207},{"c":12.16,"h":13.0019,"l":11.845,"n":15234,"o":12.91,"t":"2026-02-23T05:00:00Z","v":966861,"vw":12.150892},{"c":12.26,"h":12.32,"l":11.95,"n":14527,"o":12.07,"t":"2026-02-24T05:00:00Z","v":793929,"vw":12.191572},{"c":12.35,"h":12.534,"l":12.135,"n":10332,"o":12.29,"t":"2026-02-25T05:00:00Z","v":511130,"vw":12.337896},{"c":12.85,"h":13,"l":12.51,"n":15319,"o":12.55,"t":"2026-02-26T05:00:00Z","v":1013743,"vw":12.820485},{"c":12.62,"h":12.8,"l":12.43,"n":13542,"o":12.8,"t":"2026-02-27T05:00:00Z","v":1140059,"vw":12.608725},{"c":12.48,"h":12.81,"l":12.18,"n":16640,"o":12.18,"t":"2026-03-02T05:00:00Z","v":898525,"vw":12.546187},{"c":12.27,"h":12.4949,"l":11.73,"n":14524,"o":12.17,"t":"2026-03-03T05:00:00Z","v":679898,"vw":12.164723},{"c":12.49,"h":12.58,"l":12.11,"n":16050,"o":12.34,"t":"2026-03-04T05:00:00Z","v":866076,"vw":12.43316},{"c":12.39,"h":13.085,"l":11.98,"n":16877,"o":12.47,"t":"2026-03-05T05:00:00Z","v":1036942,"vw":12.369786},{"c":12.2,"h":12.4013,"l":11.97,"n":17224,"o":12.23,"t":"2026-03-06T05:00:00Z","v":955255,"vw":12.165664},{"c":12.07,"h":12.2,"l":11.63,"n":22840,"o":12.2,"t":"2026-03-09T04:00:00Z","v":1598306,"vw":11.884123},{"c":11.58,"h":12.795,"l":11.35,"n":31546,"o":12.53,"t":"2026-03-10T04:00:00Z","v":3109485,"vw":11.786868},{"c":11.08,"h":12.59,"l":10.4505,"n":36177,"o":10.99,"t":"2026-03-11T04:00:00Z","v":3859703,"vw":11.119407},{"c":9.66,"h":10.8,"l":9.625,"n":29002,"o":10.75,"t":"2026-03-12T04:00:00Z","v":2700495,"vw":10.021263},{"c":9.64,"h":9.75,"l":9.17,"n":21723,"o":9.71,"t":"2026-03-13T04:00:00Z","v":1756833,"vw":9.535631},{"c":10.29,"h":10.49,"l":9.39,"n":26975,"o":9.55,"t":"2026-03-16T04:00:00Z","v":2246832,"vw":10.214504},{"c":10.8,"h":11.62,"l":10.7,"n":29873,"o":10.91,"t":"2026-03-17T04:00:00Z","v":2910038,"vw":11.076909},{"c":10.73,"h":10.935,"l":10.5,"n":21546,"o":10.5,"t":"2026-03-18T04:00:00Z","v":1533876,"vw":10.748332},{"c":10.98,"h":11.27,"l":10.57,"n":22809,"o":10.57,"t":"2026-03-19T04:00:00Z","v":1567465,"vw":10.96999},{"c":11.43,"h":11.63,"l":10.78,"n":20636,"o":10.91,"t":"2026-03-20T04:00:00Z","v":2308887,"vw":11.347981},{"c":11.45,"h":11.73,"l":11.2,"n":22738,"o":11.51,"t":"2026-03-23T04:00:00Z","v":1720503,"vw":11.480857},{"c":10.6,"h":11.41,"l":10.555,"n":21536,"o":11.21,"t":"2026-03-24T04:00:00Z","v":1558273,"vw":10.779022},{"c":11.28,"h":11.47,"l":10.27,"n":22489,"o":10.79,"t":"2026-03-25T04:00:00Z","v":1735653,"vw":11.073864},{"c":11.14,"h":11.59,"l":11.1,"n":20000,"o":11.19,"t":"2026-03-26T04:00:00Z","v":1361572,"vw":11.230438},{"c":10.47,"h":11.21,"l":10.47,"n":17581,"o":11.12,"t":"2026-03-27T04:00:00Z","v":1256918,"vw":10.669297},{"c":10.97,"h":11.2267,"l":10.405,"n":20092,"o":10.53,"t":"2026-03-30T04:00:00Z","v":1331988,"vw":10.958015},{"c":11.9,"h":12.045,"l":11,"n":21058,"o":11.11,"t":"2026-03-31T04:00:00Z","v":1596199,"vw":11.680801},{"c":11.19,"h":12.27,"l":11.18,"n":17007,"o":12.07,"t":"2026-04-01T04:00:00Z","v":1131313,"vw":11.466852},{"c":11.5,"h":11.6,"l":10.76,"n":18988,"o":10.81,"t":"2026-04-02T04:00:00Z","v":1074207,"vw":11.395425},{"c":12.06,"h":12.22,"l":11.51,"n":17235,"o":11.58,"t":"2026-04-06T04:00:00Z","v":1105270,"vw":12.015874},{"c":12.03,"h":12.275,"l":11.91,"n":17883,"o":11.91,"t":"2026-04-07T04:00:00Z","v":1103863,"vw":12.104496},{"c":11.97,"h":12.99,"l":11.9,"n":15866,"o":12.5,"t":"2026-04-08T04:00:00Z","v":1114307,"vw":12.092894},{"c":11.47,"h":12.1801,"l":11.3,"n":17727,"o":11.97,"t":"2026-04-09T04:00:00Z","v":1175230,"vw":11.547966},{"c":11.86,"h":11.88,"l":11.405,"n":15413,"o":11.52,"t":"2026-04-10T04:00:00Z","v":1074465,"vw":11.672471},{"c":12.04,"h":12.27,"l":11.675,"n":14885,"o":11.77,"t":"2026-04-13T04:00:00Z","v":900198,"vw":12.034854},{"c":12.59,"h":12.68,"l":12.08,"n":19545,"o":12.2,"t":"2026-04-14T04:00:00Z","v":1543302,"vw":12.44407},{"c":12.92,"h":13.93,"l":12.67,"n":23206,"o":12.82,"t":"2026-04-15T04:00:00Z","v":2004420,"vw":13.153831},{"c":15.52,"h":15.55,"l":13.01,"n":40045,"o":13.22,"t":"2026-04-16T04:00:00Z","v":3697842,"vw":14.665335},{"c":14.21,"h":15.82,"l":13.995,"n":43956,"o":15.57,"t":"2026-04-17T04:00:00Z","v":4047922,"vw":14.637927},{"c":14.95,"h":15.08,"l":13.95,"n":22983,"o":14.04,"t":"2026-04-20T04:00:00Z","v":1770903,"vw":14.754968},{"c":16.66,"h":18.69,"l":15.71,"n":73587,"o":17.48,"t":"2026-04-21T04:00:00Z","v":8797473,"vw":16.937814},{"c":15.93,"h":17.88,"l":15.475,"n":37619,"o":16.97,"t":"2026-04-22T04:00:00Z","v":3492718,"vw":16.240176},{"c":14.62,"h":15.93,"l":13.35,"n":38081,"o":15.875,"t":"2026-04-23T04:00:00Z","v":3363140,"vw":14.224989},{"c":14.67,"h":15.01,"l":14.25,"n":19335,"o":14.83,"t":"2026-04-24T04:00:00Z","v":1273623,"vw":14.682321},{"c":14.96,"h":15.49,"l":14.3,"n":21127,"o":14.3,"t":"2026-04-27T04:00:00Z","v":1505144,"vw":14.987728},{"c":14.29,"h":15.205,"l":14.25,"n":19275,"o":14.91,"t":"2026-04-28T04:00:00Z","v":1282348,"vw":14.500139},{"c":14.24,"h":14.35,"l":13.55,"n":19932,"o":14.24,"t":"2026-04-29T04:00:00Z","v":1379154,"vw":13.97163},{"c":14.21,"h":14.5157,"l":13.45,"n":18949,"o":14.14,"t":"2026-04-30T04:00:00Z","v":1572331,"vw":14.035477},{"c":14.89,"h":15.06,"l":14.23,"n":19063,"o":14.34,"t":"2026-05-01T04:00:00Z","v":1400314,"vw":14.747122},{"c":15.51,"h":16.49,"l":14.925,"n":30265,"o":14.96,"t":"2026-05-04T04:00:00Z","v":2246823,"vw":15.788981},{"c":15.08,"h":16.1049,"l":15.045,"n":20486,"o":15.87,"t":"2026-05-05T04:00:00Z","v":1382433,"vw":15.375799},{"c":15.85,"h":16.05,"l":14.9509,"n":24733,"o":15.19,"t":"2026-05-06T04:00:00Z","v":1597247,"vw":15.673805},{"c":15.46,"h":16.075,"l":15.1,"n":32802,"o":15.61,"t":"2026-05-07T04:00:00Z","v":2918545,"vw":15.693352},{"c":17.78,"h":19,"l":15.8609,"n":57288,"o":16,"t":"2026-05-08T04:00:00Z","v":6213227,"vw":17.988831},{"c":16.87,"h":17.7742,"l":15.7614,"n":35025,"o":17.69,"t":"2026-05-11T04:00:00Z","v":3211700,"vw":16.557701},{"c":17.42,"h":17.61,"l":16.2702,"n":27564,"o":16.66,"t":"2026-05-12T04:00:00Z","v":1882569,"vw":17.077091},{"c":18.38,"h":18.915,"l":16.78,"n":31841,"o":17.35,"t":"2026-05-13T04:00:00Z","v":2491915,"vw":18.185073},{"c":17.16,"h":18.34,"l":16.9,"n":23444,"o":18.34,"t":"2026-05-14T04:00:00Z","v":1793324,"vw":17.314115},{"c":17.46,"h":17.785,"l":16.91,"n":24369,"o":16.91,"t":"2026-05-15T04:00:00Z","v":1654022,"vw":17.368789},{"c":16.93,"h":18.555,"l":16.92,"n":22410,"o":17.39,"t":"2026-05-18T04:00:00Z","v":1826953,"vw":17.539966},{"c":17.41,"h":17.72,"l":16.5893,"n":27793,"o":17.18,"t":"2026-05-19T04:00:00Z","v":2001356,"vw":17.239348},{"c":17.32,"h":17.53,"l":16.54,"n":20974,"o":17.3,"t":"2026-05-20T04:00:00Z","v":1337736,"vw":17.235989},{"c":18.22,"h":18.48,"l":16.64,"n":21291,"o":17.05,"t":"2026-05-21T04:00:00Z","v":1572550,"vw":17.82823},{"c":18.93,"h":19.66,"l":17.9175,"n":21736,"o":18.09,"t":"2026-05-22T04:00:00Z","v":1695915,"vw":18.849366},{"c":20.69,"h":21.17,"l":17.5,"n":41482,"o":18.9,"t":"2026-05-26T04:00:00Z","v":4107337,"vw":19.974592},{"c":21.46,"h":22.39,"l":20.4,"n":32719,"o":20.69,"t":"2026-05-27T04:00:00Z","v":2782628,"vw":21.690564},{"c":21.2,"h":22.17,"l":20.74,"n":19042,"o":21.42,"t":"2026-05-28T04:00:00Z","v":1631781,"vw":21.295679},{"c":20.23,"h":21.37,"l":19.9,"n":18699,"o":21.37,"t":"2026-05-29T04:00:00Z","v":1396192,"vw":20.335068},{"c":18.91,"h":20.5816,"l":18.79,"n":29572,"o":20,"t":"2026-06-01T04:00:00Z","v":2504416,"vw":19.120704},{"c":18.8,"h":19.23,"l":18.4,"n":19324,"o":18.63,"t":"2026-06-02T04:00:00Z","v":1253367,"vw":18.865222},{"c":17.35,"h":18.59,"l":16.92,"n":26115,"o":18.59,"t":"2026-06-03T04:00:00Z","v":1865246,"vw":17.420358},{"c":18.53,"h":19.105,"l":17.61,"n":21540,"o":17.61,"t":"2026-06-04T04:00:00Z","v":1791612,"vw":18.574385},{"c":16.46,"h":18.47,"l":16.32,"n":24229,"o":18.25,"t":"2026-06-05T04:00:00Z","v":1725966,"vw":16.955063},{"c":16.18,"h":17.29,"l":15.95,"n":19758,"o":16.81,"t":"2026-06-08T04:00:00Z","v":1393018,"vw":16.412424},{"c":16.61,"h":16.79,"l":15.59,"n":20275,"o":16.33,"t":"2026-06-09T04:00:00Z","v":1443946,"vw":16.380554},{"c":16.09,"h":17.2,"l":15.835,"n":21472,"o":16.47,"t":"2026-06-10T04:00:00Z","v":1482472,"vw":16.24529},{"c":16.87,"h":16.95,"l":15.62,"n":15651,"o":16.26,"t":"2026-06-11T04:00:00Z","v":1129354,"vw":16.464362},{"c":17.01,"h":17.83,"l":16.52,"n":16002,"o":16.94,"t":"2026-06-12T04:00:00Z","v":1121080,"vw":17.207462},{"c":17.45,"h":17.89,"l":17.3,"n":17814,"o":17.53,"t":"2026-06-15T04:00:00Z","v":1028595,"vw":17.540339},{"c":17.26,"h":18.2,"l":17.05,"n":18569,"o":17.49,"t":"2026-06-16T04:00:00Z","v":1335319,"vw":17.416711},{"c":16.56,"h":17.88,"l":16.45,"n":14698,"o":17.21,"t":"2026-06-17T04:00:00Z","v":929134,"vw":17.001618},{"c":16.19,"h":16.89,"l":15.99,"n":16075,"o":16.84,"t":"2026-06-18T04:00:00Z","v":1409055,"vw":16.264447},{"c":16.9,"h":17.43,"l":16.01,"n":15213,"o":16.04,"t":"2026-06-22T04:00:00Z","v":1495416,"vw":16.953403},{"c":16.76,"h":17.4273,"l":16.69,"n":14609,"o":16.83,"t":"2026-06-23T04:00:00Z","v":990398,"vw":16.890569},{"c":18.32,"h":18.43,"l":16.72,"n":19168,"o":16.72,"t":"2026-06-24T04:00:00Z","v":1744803,"vw":17.980603},{"c":22.88,"h":23,"l":18.58,"n":37484,"o":18.63,"t":"2026-06-25T04:00:00Z","v":3913288,"vw":21.463807},{"c":22.6,"h":23.57,"l":21.0793,"n":33304,"o":22.405,"t":"2026-06-26T04:00:00Z","v":3596659,"vw":22.253124},{"c":23.6,"h":24.2806,"l":22.4,"n":32015,"o":22.631,"t":"2026-06-29T04:00:00Z","v":2526859,"vw":23.612092},{"c":24.06,"h":24.75,"l":22.61,"n":25540,"o":23.66,"t":"2026-06-30T04:00:00Z","v":1870850,"vw":23.672691},{"c":25.68,"h":25.988,"l":24.05,"n":23392,"o":24.61,"t":"2026-07-01T04:00:00Z","v":1803925,"vw":25.476122},{"c":25.58,"h":25.8,"l":24.55,"n":19583,"o":25.8,"t":"2026-07-02T04:00:00Z","v":1138980,"vw":25.169372},{"c":26.57,"h":27.09,"l":25.58,"n":24279,"o":25.96,"t":"2026-07-06T04:00:00Z","v":1772088,"vw":26.373426},{"c":26.85,"h":27.99,"l":26.25,"n":23784,"o":26.25,"t":"2026-07-07T04:00:00Z","v":1637180,"vw":26.963183},{"c":25.53,"h":26.545,"l":24.72,"n":26785,"o":26.5,"t":"2026-07-08T04:00:00Z","v":1793385,"vw":25.535743},{"c":26.61,"h":26.8695,"l":25.09,"n":17199,"o":25.41,"t":"2026-07-09T04:00:00Z","v":1128770,"vw":26.358118},{"c":26.05,"h":27.14,"l":26.04,"n":15064,"o":26.64,"t":"2026-07-10T04:00:00Z","v":964327,"vw":26.39671},{"c":23.54,"h":26.6314,"l":22.62,"n":34985,"o":25.89,"t":"2026-07-13T04:00:00Z","v":2688294,"vw":23.677981},{"c":25.6,"h":25.81,"l":23.69,"n":17261,"o":23.69,"t":"2026-07-14T04:00:00Z","v":1232089,"vw":25.104275},{"c":25.98,"h":26.4215,"l":24.975,"n":14122,"o":26.05,"t":"2026-07-15T04:00:00Z","v":689172,"vw":25.631496},{"c":28.58,"h":28.59,"l":25.5205,"n":35937,"o":25.79,"t":"2026-07-16T04:00:00Z","v":2665409,"vw":27.70125},{"c":27.83,"h":28.46,"l":26.84,"n":27072,"o":27.77,"t":"2026-07-17T04:00:00Z","v":1780321,"vw":27.621407},{"c":27.95,"h":28.57,"l":27.33,"n":20171,"o":27.998,"t":"2026-07-20T04:00:00Z","v":1346119,"vw":28.03557},{"c":26.05,"h":28.3,"l":25.9,"n":29188,"o":27.73,"t":"2026-07-21T04:00:00Z","v":2013832,"vw":26.663355},{"c":27.92,"h":28.16,"l":25.26,"n":19704,"o":25.95,"t":"2026-07-22T04:00:00Z","v":1423162,"vw":27.377368},{"c":25.42,"h":27.625,"l":24.7501,"n":17961,"o":27.51,"t":"2026-07-23T04:00:00Z","v":1190332,"vw":25.565159},{"c":25.81,"h":26.49,"l":25.23,"n":20053,"o":25.62,"t":"2026-07-24T04:00:00Z","v":975522,"vw":25.864809},{"c":27.53,"h":28,"l":26.0201,"n":23169,"o":26.72,"t":"2026-07-27T04:00:00Z","v":1716422,"vw":27.404081},{"c":28.1,"h":28.67,"l":26.62,"n":19053,"o":27.43,"t":"2026-07-28T04:00:00Z","v":1320010,"vw":27.89432},{"c":27.22,"h":29.16,"l":27.14,"n":21046,"o":27.81,"t":"2026-07-29T04:00:00Z","v":1203318,"vw":27.988652},{"c":27.89,"h":28.03,"l":26.66,"n":20518,"o":27.67,"t":"2026-07-30T04:00:00Z","v":1199074,"vw":27.648627},{"c":27.58,"h":28.225,"l":27.3,"n":17031,"o":27.89,"t":"2026-07-31T04:00:00Z","v":766348,"vw":27.752927},{"c":27.65,"h":28.58,"l":27.48,"n":22167,"o":28.35,"t":"2026-08-03T04:00:00Z","v":1281316,"vw":27.918796},{"c":27.49,"h":28.74,"l":27.38,"n":24014,"o":27.99,"t":"2026-08-04T04:00:00Z","v":1649225,"vw":28.069305},{"c":27.29,"h":29.8995,"l":27,"n":24342,"o":28.32,"t":"2026-08-05T04:00:00Z","v":1777789,"vw":28.177051},{"c":25.15,"h":27.085,"l":25.06,"n":30241,"o":26.61,"t":"2026-08-06T04:00:00Z","v":2298834,"vw":25.665737},{"c":25.03,"h":27.7,"l":24.57,"n":33218,"o":27.51,"t":"2026-08-07T04:00:00Z","v":2579119,"vw":25.858076},{"c":22.95,"h":24.5,"l":22.73,"n":34371,"o":24.29,"t":"2026-08-10T04:00:00Z","v":2758085,"vw":23.156101},{"c":21.87,"h":23,"l":21.11,"n":35449,"o":22.51,"t":"2026-08-11T04:00:00Z","v":2307505,"vw":21.889067},{"c":22.15,"h":22.6399,"l":21.5901,"n":17023,"o":21.89,"t":"2026-08-12T04:00:00Z","v":1179260,"vw":22.190275},{"c":21.98,"h":22.29,"l":21.3301,"n":13770,"o":21.74,"t":"2026-08-13T04:00:00Z","v":887486,"vw":21.782166},{"c":21.51,"h":22.18,"l":21.15,"n":15316,"o":21.86,"t":"2026-08-14T04:00:00Z","v":914941,"vw":21.530135},{"c":20.3,"h":22.39,"l":20.16,"n":17490,"o":21.47,"t":"2026-08-17T04:00:00Z","v":1421601,"vw":20.608529},{"c":20.22,"h":20.73,"l":20.13,"n":18729,"o":20.29,"t":"2026-08-18T04:00:00Z","v":1296285,"vw":20.453232},{"c":20.35,"h":20.835,"l":19.9,"n":12771,"o":20.44,"t":"2026-08-19T04:00:00Z","v":963617,"vw":20.47321},{"c":19.6,"h":20.04,"l":18.75,"n":20588,"o":20,"t":"2026-08-20T04:00:00Z","v":1847834,"vw":19.342547},{"c":19.59,"h":20,"l":19.22,"n":14734,"o":19.77,"t":"2026-08-21T04:00:00Z","v":1088583,"vw":19.655565},{"c":19.63,"h":19.795,"l":19.12,"n":14964,"o":19.6,"t":"2026-08-24T04:00:00Z","v":784538,"vw":19.450988},{"c":19.59,"h":20.12,"l":19.58,"n":15010,"o":19.81,"t":"2026-08-25T04:00:00Z","v":963236,"vw":19.806261},{"c":19.06,"h":19.515,"l":18.72,"n":14386,"o":19.31,"t":"2026-08-26T04:00:00Z","v":912217,"vw":19.058454},{"c":19.47,"h":19.635,"l":18.83,"n":11228,"o":19.01,"t":"2026-08-27T04:00:00Z","v":763076,"vw":19.3461},{"c":19.53,"h":19.929,"l":19.27,"n":9722,"o":19.42,"t":"2026-08-28T04:00:00Z","v":648937,"vw":19.502852},{"c":19.18,"h":19.6,"l":18.74,"n":12220,"o":19.44,"t":"2026-08-31T04:00:00Z","v":1028367,"vw":19.208019},{"c":18.46,"h":19.075,"l":18.11,"n":15967,"o":18.77,"t":"2026-09-01T04:00:00Z","v":1100913,"vw":18.432134},{"c":18.83,"h":19.23,"l":18.5301,"n":13912,"o":18.67,"t":"2026-09-02T04:00:00Z","v":782434,"vw":18.891592},{"c":18.86,"h":19.395,"l":18.2,"n":13505,"o":19.07,"t":"2026-09-03T04:00:00Z","v":996698,"vw":18.712862},{"c":18.87,"h":19.2499,"l":18.64,"n":10733,"o":18.96,"t":"2026-09-04T04:00:00Z","v":577599,"vw":18.889989},{"c":18.95,"h":18.99,"l":18.2,"n":16998,"o":18.65,"t":"2026-09-08T04:00:00Z","v":1131091,"vw":18.772991},{"c":18.3,"h":18.81,"l":18.01,"n":16503,"o":18.81,"t":"2026-09-09T04:00:00Z","v":1043076,"vw":18.258189},{"c":18.28,"h":18.415,"l":17.7317,"n":15262,"o":18.07,"t":"2026-09-10T04:00:00Z","v":859327,"vw":18.181036},{"c":18.73,"h":18.91,"l":18.06,"n":16570,"o":18.55,"t":"2026-09-11T04:00:00Z","v":1239746,"vw":18.493445},{"c":19.11,"h":19.19,"l":18.52,"n":12411,"o":18.62,"t":"2026-09-14T04:00:00Z","v":793791,"vw":18.954032},{"c":18.75,"h":18.93,"l":18.35,"n":11751,"o":18.93,"t":"2026-09-15T04:00:00Z","v":794688,"vw":18.649942},{"c":19.33,"h":19.68,"l":18.695,"n":16459,"o":18.74,"t":"2026-09-16T04:00:00Z","v":1369753,"vw":19.308243},{"c":18.81,"h":19.6,"l":18.77,"n":15720,"o":19.32,"t":"2026-09-17T04:00:00Z","v":905436,"vw":19.010014},{"c":19.08,"h":19.09,"l":18.3,"n":19659,"o":18.63,"t":"2026-09-18T04:00:00Z","v":3242547,"vw":18.933728},{"c":22.05,"h":22.13,"l":19.45,"n":26901,"o":19.65,"t":"2026-09-21T04:00:00Z","v":2517276,"vw":20.981327},{"c":21.28,"h":22.33,"l":20.94,"n":18322,"o":21.94,"t":"2026-09-22T04:00:00Z","v":1518231,"vw":21.430069},{"c":20.04,"h":21.41,"l":19.665,"n":21274,"o":21.29,"t":"2026-09-23T04:00:00Z","v":1507137,"vw":20.195422},{"c":20.89,"h":20.91,"l":19.85,"n":15494,"o":19.9,"t":"2026-09-24T04:00:00Z","v":857901,"vw":20.592454},{"c":21.3,"h":21.475,"l":20.6501,"n":13081,"o":20.84,"t":"2026-09-25T04:00:00Z","v":690295,"vw":21.271559},{"c":19.74,"h":21,"l":19.56,"n":15958,"o":21,"t":"2026-09-28T04:00:00Z","v":1076749,"vw":19.973178},{"c":19.99,"h":20.165,"l":19.54,"n":13881,"o":19.62,"t":"2026-09-29T04:00:00Z","v":976283,"vw":19.893228},{"c":19.76,"h":20.73,"l":19.7,"n":11065,"o":20.21,"t":"2026-09-30T04:00:00Z","v":959964,"vw":19.974185},{"c":19.53,"h":19.9491,"l":19.38,"n":11272,"o":19.79,"t":"2026-10-01T04:00:00Z","v":660751,"vw":19.607174},{"c":19.31,"h":19.59,"l":18.44,"n":12189,"o":19.53,"t":"2026-10-02T04:00:00Z","v":845087,"vw":19.023323},{"c":19.71,"h":19.825,"l":19.18,"n":11556,"o":19.28,"t":"2026-10-05T04:00:00Z","v":667833,"vw":19.479569},{"c":18.84,"h":19.79,"l":18.435,"n":14893,"o":19.79,"t":"2026-10-06T04:00:00Z","v":1010896,"vw":18.827103},{"c":18.43,"h":18.52,"l":17.5,"n":15378,"o":17.89,"t":"2026-10-07T04:00:00Z","v":940578,"vw":18.125471},{"c":19.12,"h":19.14,"l":18.14,"n":12054,"o":18.35,"t":"2026-10-08T04:00:00Z","v":881690,"vw":18.9172},{"c":18.63,"h":19.145,"l":18.625,"n":11000,"o":19.05,"t":"2026-10-09T04:00:00Z","v":629742,"vw":18.749399},{"c":18.46,"h":18.88,"l":18.35,"n":11445,"o":18.61,"t":"2026-10-12T04:00:00Z","v":620869,"vw":18.498045},{"c":18.47,"h":18.73,"l":17.87,"n":11581,"o":18.46,"t":"2026-10-13T04:00:00Z","v":782781,"vw":18.290455},{"c":17.76,"h":18.35,"l":17.39,"n":13184,"o":18.26,"t":"2026-10-14T04:00:00Z","v":1013901,"vw":17.70129},{"c":18.43,"h":18.5,"l":17.355,"n":15052,"o":17.93,"t":"2026-10-15T04:00:00Z","v":1021657,"vw":18.04222},{"c":16.57,"h":18.4899,"l":16.2,"n":18504,"o":18.33,"t":"2026-10-16T04:00:00Z","v":1360352,"vw":16.971026},{"c":16.84,"h":17.1,"l":16.2,"n":14208,"o":16.57,"t":"2026-10-19T04:00:00Z","v":795233,"vw":16.756587},{"c":16.78,"h":17.18,"l":16.61,"n":12443,"o":16.66,"t":"2026-10-20T04:00:00Z","v":702071,"vw":16.863922},{"c":16.3,"h":17.04,"l":16.215,"n":9675,"o":17.04,"t":"2026-10-21T04:00:00Z","v":569976,"vw":16.407582},{"c":16.24,"h":16.71,"l":15.81,"n":15732,"o":16.42,"t":"2026-10-22T04:00:00Z","v":1096769,"vw":16.109012}],"volatilityBars":[{"c":21.8,"h":21.8,"l":21.75,"n":6,"o":21.75,"t":"2026-09-22T08:15:00Z","v":400,"vw":21.766667},{"c":22.1,"h":22.15,"l":21.95,"n":105,"o":22.04,"t":"2026-09-22T11:00:00Z","v":6427,"vw":22.049429},{"c":22,"h":22.1,"l":22,"n":20,"o":22,"t":"2026-09-22T11:15:00Z","v":581,"vw":22.027272},{"c":22.1,"h":22.1366,"l":22.1,"n":24,"o":22.1,"t":"2026-09-22T12:00:00Z","v":3009,"vw":22.113739},{"c":22.21,"h":22.21,"l":22.15,"n":11,"o":22.18,"t":"2026-09-22T12:15:00Z","v":1761,"vw":22.190758},{"c":22.2403,"h":22.2403,"l":22.2403,"n":1,"o":22.2403,"t":"2026-09-22T12:30:00Z","v":100,"vw":22.2403},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-09-22T12:45:00Z","v":279,"vw":22.07},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-09-22T13:00:00Z","v":100,"vw":22.06},{"c":22.05,"h":22.35,"l":22.05,"n":24,"o":22.35,"t":"2026-09-22T13:15:00Z","v":2845,"vw":22.238327},{"c":22.165,"h":22.31,"l":21.88,"n":750,"o":22.09,"t":"2026-09-22T13:30:00Z","v":95960,"vw":22.109434},{"c":21.9496,"h":22.33,"l":21.9,"n":988,"o":22.164,"t":"2026-09-22T13:45:00Z","v":92200,"vw":22.150952},{"c":22.105,"h":22.33,"l":21.78,"n":739,"o":21.94,"t":"2026-09-22T14:00:00Z","v":41685,"vw":22.043221},{"c":21.8,"h":22.21,"l":21.77,"n":751,"o":22.11,"t":"2026-09-22T14:15:00Z","v":59252,"vw":22.090699},{"c":21.48,"h":21.87,"l":21.41,"n":652,"o":21.87,"t":"2026-09-22T14:30:00Z","v":55768,"vw":21.682205},{"c":21.42,"h":21.57,"l":21.36,"n":537,"o":21.45,"t":"2026-09-22T14:45:00Z","v":27468,"vw":21.464719},{"c":21.44,"h":21.48,"l":21.37,"n":405,"o":21.415,"t":"2026-09-22T15:00:00Z","v":24068,"vw":21.425377},{"c":21.35,"h":21.465,"l":21.2534,"n":568,"o":21.45,"t":"2026-09-22T15:15:00Z","v":32327,"vw":21.380445},{"c":21.32,"h":21.34,"l":21.03,"n":611,"o":21.29,"t":"2026-09-22T15:30:00Z","v":51280,"vw":21.189512},{"c":21.26,"h":21.44,"l":21.225,"n":535,"o":21.32,"t":"2026-09-22T15:45:00Z","v":40036,"vw":21.298829},{"c":21.11,"h":21.2899,"l":21.01,"n":428,"o":21.25,"t":"2026-09-22T16:00:00Z","v":37369,"vw":21.094472},{"c":21.085,"h":21.14,"l":21.035,"n":238,"o":21.095,"t":"2026-09-22T16:15:00Z","v":12076,"vw":21.096597},{"c":21.06,"h":21.11,"l":21.04,"n":540,"o":21.11,"t":"2026-09-22T16:30:00Z","v":25789,"vw":21.076719},{"c":21.075,"h":21.27,"l":20.98,"n":890,"o":21.06,"t":"2026-09-22T16:45:00Z","v":86003,"vw":21.131802},{"c":21.31,"h":21.31,"l":21.06,"n":493,"o":21.08,"t":"2026-09-22T17:00:00Z","v":40471,"vw":21.144914},{"c":21.27,"h":21.29,"l":21.24,"n":195,"o":21.28,"t":"2026-09-22T17:15:00Z","v":6742,"vw":21.266074},{"c":21.35,"h":21.38,"l":21.285,"n":380,"o":21.29,"t":"2026-09-22T17:30:00Z","v":20235,"vw":21.328089},{"c":21.325,"h":21.4,"l":21.28,"n":649,"o":21.36,"t":"2026-09-22T17:45:00Z","v":39606,"vw":21.364941},{"c":21.37,"h":21.46,"l":21.34,"n":487,"o":21.34,"t":"2026-09-22T18:00:00Z","v":34094,"vw":21.407486},{"c":21.25,"h":21.43,"l":21.205,"n":327,"o":21.4,"t":"2026-09-22T18:15:00Z","v":19016,"vw":21.337002},{"c":21.06,"h":21.2693,"l":21.06,"n":354,"o":21.25,"t":"2026-09-22T18:30:00Z","v":16870,"vw":21.14862},{"c":21.095,"h":21.18,"l":21.07,"n":483,"o":21.07,"t":"2026-09-22T18:45:00Z","v":30007,"vw":21.12414},{"c":21.04,"h":21.16,"l":20.94,"n":549,"o":21.095,"t":"2026-09-22T19:00:00Z","v":53165,"vw":21.076102},{"c":21.12,"h":21.19,"l":21.04,"n":717,"o":21.04,"t":"2026-09-22T19:15:00Z","v":60461,"vw":21.121909},{"c":21.159,"h":21.225,"l":21.045,"n":818,"o":21.11,"t":"2026-09-22T19:30:00Z","v":45867,"vw":21.123386},{"c":21.25,"h":21.405,"l":21.12,"n":3197,"o":21.15,"t":"2026-09-22T19:45:00Z","v":237255,"vw":21.265328},{"c":21.28,"h":21.28,"l":21.28,"n":33,"o":21.28,"t":"2026-09-22T20:00:00Z","v":204216,"vw":21.28},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-22T21:45:00Z","v":100,"vw":21.2},{"c":21.4,"h":21.4,"l":21.2,"n":74,"o":21.2,"t":"2026-09-23T08:00:00Z","v":5832,"vw":21.290129},{"c":21.38,"h":21.45,"l":21.38,"n":38,"o":21.4,"t":"2026-09-23T08:15:00Z","v":1145,"vw":21.404355},{"c":21.35,"h":21.35,"l":21.35,"n":9,"o":21.35,"t":"2026-09-23T10:45:00Z","v":916,"vw":21.35},{"c":21.4,"h":21.42,"l":21.35,"n":25,"o":21.42,"t":"2026-09-23T11:00:00Z","v":603,"vw":21.384682},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-09-23T12:00:00Z","v":531,"vw":21.3},{"c":21.1,"h":21.35,"l":21.1,"n":51,"o":21.35,"t":"2026-09-23T12:15:00Z","v":9361,"vw":21.228552},{"c":21.1,"h":21.1,"l":21.1,"n":3,"o":21.1,"t":"2026-09-23T12:30:00Z","v":102,"vw":21.1},{"c":21.25,"h":21.28,"l":21.12,"n":58,"o":21.15,"t":"2026-09-23T13:15:00Z","v":4978,"vw":21.220549},{"c":20.81,"h":21.41,"l":20.6,"n":499,"o":21.26,"t":"2026-09-23T13:30:00Z","v":87498,"vw":20.871185},{"c":20.49,"h":20.86,"l":20.49,"n":671,"o":20.745,"t":"2026-09-23T13:45:00Z","v":46721,"vw":20.707481},{"c":20.2913,"h":20.405,"l":20.07,"n":571,"o":20.37,"t":"2026-09-23T14:00:00Z","v":43620,"vw":20.214749},{"c":19.9,"h":20.37,"l":19.89,"n":699,"o":20.34,"t":"2026-09-23T14:15:00Z","v":52112,"vw":20.08308},{"c":20.17,"h":20.26,"l":19.9,"n":765,"o":19.9,"t":"2026-09-23T14:30:00Z","v":50029,"vw":20.163703},{"c":20.16,"h":20.16,"l":19.99,"n":549,"o":20.145,"t":"2026-09-23T14:45:00Z","v":28393,"vw":20.085648},{"c":20.125,"h":20.29,"l":20.1,"n":307,"o":20.1999,"t":"2026-09-23T15:00:00Z","v":14163,"vw":20.198935},{"c":19.9,"h":20.13,"l":19.9,"n":600,"o":20.1,"t":"2026-09-23T15:15:00Z","v":43411,"vw":19.9902},{"c":19.965,"h":20,"l":19.9,"n":413,"o":19.9,"t":"2026-09-23T15:30:00Z","v":18537,"vw":19.966132},{"c":19.87,"h":20.02,"l":19.85,"n":607,"o":19.98,"t":"2026-09-23T15:45:00Z","v":33636,"vw":19.921435},{"c":19.99,"h":20.02,"l":19.86,"n":381,"o":19.86,"t":"2026-09-23T16:00:00Z","v":23502,"vw":19.967424},{"c":20.1,"h":20.1,"l":19.94,"n":468,"o":20,"t":"2026-09-23T16:15:00Z","v":15504,"vw":20.003733},{"c":19.915,"h":20.1,"l":19.91,"n":489,"o":20.065,"t":"2026-09-23T16:30:00Z","v":25911,"vw":20.01239},{"c":19.91,"h":19.92,"l":19.76,"n":622,"o":19.92,"t":"2026-09-23T16:45:00Z","v":37646,"vw":19.864831},{"c":19.815,"h":19.915,"l":19.79,"n":328,"o":19.9106,"t":"2026-09-23T17:00:00Z","v":16379,"vw":19.845317},{"c":19.68,"h":19.84,"l":19.68,"n":430,"o":19.815,"t":"2026-09-23T17:15:00Z","v":18601,"vw":19.78177},{"c":19.8322,"h":19.8425,"l":19.665,"n":517,"o":19.675,"t":"2026-09-23T17:30:00Z","v":28867,"vw":19.743383},{"c":19.82,"h":19.84,"l":19.75,"n":323,"o":19.826,"t":"2026-09-23T17:45:00Z","v":15968,"vw":19.796156},{"c":19.8,"h":19.85,"l":19.73,"n":463,"o":19.84,"t":"2026-09-23T18:00:00Z","v":26105,"vw":19.778698},{"c":20.34,"h":20.92,"l":19.78,"n":3208,"o":19.8,"t":"2026-09-23T18:15:00Z","v":256284,"vw":20.371525},{"c":20.3,"h":20.46,"l":20.28,"n":952,"o":20.34,"t":"2026-09-23T18:30:00Z","v":49758,"vw":20.346998},{"c":20.32,"h":20.36,"l":20.23,"n":467,"o":20.28,"t":"2026-09-23T18:45:00Z","v":21749,"vw":20.278575},{"c":20.275,"h":20.28,"l":20.11,"n":514,"o":20.26,"t":"2026-09-23T19:00:00Z","v":22024,"vw":20.19866},{"c":20.195,"h":20.355,"l":20.19,"n":1356,"o":20.27,"t":"2026-09-23T19:15:00Z","v":88098,"vw":20.263329},{"c":20.1,"h":20.25,"l":20.07,"n":685,"o":20.21,"t":"2026-09-23T19:30:00Z","v":41766,"vw":20.154565},{"c":20.05,"h":20.13,"l":19.93,"n":3089,"o":20.095,"t":"2026-09-23T19:45:00Z","v":201200,"vw":20.025271},{"c":20.04,"h":20.04,"l":20.04,"n":34,"o":20.04,"t":"2026-09-23T20:00:00Z","v":154785,"vw":20.04},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-09-23T22:15:00Z","v":100,"vw":19.95},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-23T23:00:00Z","v":200,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-23T23:45:00Z","v":200,"vw":20.3},{"c":20.25,"h":20.25,"l":20.2,"n":20,"o":20.2,"t":"2026-09-24T08:00:00Z","v":1143,"vw":20.245455},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-09-24T11:00:00Z","v":450,"vw":20.18},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-09-24T11:45:00Z","v":944,"vw":20},{"c":19.98,"h":20,"l":19.8,"n":44,"o":19.8,"t":"2026-09-24T12:00:00Z","v":4340,"vw":19.849048},{"c":20.09,"h":20.09,"l":19.95,"n":3,"o":19.95,"t":"2026-09-24T12:15:00Z","v":2865,"vw":19.954888},{"c":19.89,"h":20.03,"l":19.85,"n":136,"o":20.03,"t":"2026-09-24T13:00:00Z","v":14089,"vw":19.913407},{"c":20.1,"h":20.1,"l":19.92,"n":51,"o":20.08,"t":"2026-09-24T13:15:00Z","v":5822,"vw":19.997431},{"c":20.14,"h":20.4,"l":19.85,"n":379,"o":19.93,"t":"2026-09-24T13:30:00Z","v":33764,"vw":20.08672},{"c":20.21,"h":20.24,"l":20.03,"n":346,"o":20.03,"t":"2026-09-24T13:45:00Z","v":17624,"vw":20.190946},{"c":20.23,"h":20.41,"l":20.09,"n":411,"o":20.09,"t":"2026-09-24T14:00:00Z","v":21923,"vw":20.265756},{"c":20.3,"h":20.39,"l":20.14,"n":427,"o":20.22,"t":"2026-09-24T14:15:00Z","v":20597,"vw":20.271384},{"c":20.4,"h":20.49,"l":20.27,"n":385,"o":20.29,"t":"2026-09-24T14:30:00Z","v":19088,"vw":20.373841},{"c":20.47,"h":20.53,"l":20.34,"n":491,"o":20.42,"t":"2026-09-24T14:45:00Z","v":20469,"vw":20.450358},{"c":20.29,"h":20.495,"l":20.25,"n":463,"o":20.495,"t":"2026-09-24T15:00:00Z","v":18943,"vw":20.356587},{"c":20.32,"h":20.41,"l":20.29,"n":385,"o":20.31,"t":"2026-09-24T15:15:00Z","v":13488,"vw":20.355609},{"c":20.205,"h":20.39,"l":20.205,"n":433,"o":20.28,"t":"2026-09-24T15:30:00Z","v":15429,"vw":20.297183},{"c":20.21,"h":20.255,"l":20.14,"n":502,"o":20.22,"t":"2026-09-24T15:45:00Z","v":21940,"vw":20.194466},{"c":20.31,"h":20.31,"l":20.1,"n":477,"o":20.2,"t":"2026-09-24T16:00:00Z","v":16576,"vw":20.188328},{"c":20.525,"h":20.59,"l":20.31,"n":450,"o":20.32,"t":"2026-09-24T16:15:00Z","v":17883,"vw":20.503934},{"c":20.54,"h":20.61,"l":20.47,"n":490,"o":20.5,"t":"2026-09-24T16:30:00Z","v":25469,"vw":20.530698},{"c":20.49,"h":20.54,"l":20.465,"n":314,"o":20.52,"t":"2026-09-24T16:45:00Z","v":10477,"vw":20.504519},{"c":20.47,"h":20.5,"l":20.4,"n":447,"o":20.45,"t":"2026-09-24T17:00:00Z","v":16910,"vw":20.460699},{"c":20.39,"h":20.47,"l":20.38,"n":435,"o":20.45,"t":"2026-09-24T17:15:00Z","v":11786,"vw":20.431993},{"c":20.29,"h":20.42,"l":20.26,"n":276,"o":20.38,"t":"2026-09-24T17:30:00Z","v":9761,"vw":20.330737},{"c":20.295,"h":20.35,"l":20.28,"n":314,"o":20.28,"t":"2026-09-24T17:45:00Z","v":11734,"vw":20.325716},{"c":20.41,"h":20.46,"l":20.29,"n":385,"o":20.29,"t":"2026-09-24T18:00:00Z","v":13599,"vw":20.355091},{"c":20.54,"h":20.54,"l":20.43,"n":274,"o":20.43,"t":"2026-09-24T18:15:00Z","v":10916,"vw":20.475308},{"c":20.795,"h":20.85,"l":20.49,"n":980,"o":20.54,"t":"2026-09-24T18:30:00Z","v":69743,"vw":20.714655},{"c":20.7895,"h":20.85,"l":20.72,"n":470,"o":20.81,"t":"2026-09-24T18:45:00Z","v":23185,"vw":20.791882},{"c":20.61,"h":20.8,"l":20.56,"n":845,"o":20.79,"t":"2026-09-24T19:00:00Z","v":50444,"vw":20.663185},{"c":20.71,"h":20.725,"l":20.5574,"n":863,"o":20.59,"t":"2026-09-24T19:15:00Z","v":53680,"vw":20.640816},{"c":20.86,"h":20.9,"l":20.71,"n":812,"o":20.71,"t":"2026-09-24T19:30:00Z","v":52131,"vw":20.824442},{"c":20.895,"h":20.91,"l":20.769,"n":1806,"o":20.85,"t":"2026-09-24T19:45:00Z","v":97876,"vw":20.84459},{"c":20.89,"h":20.89,"l":20.89,"n":37,"o":20.89,"t":"2026-09-24T20:00:00Z","v":114586,"vw":20.89},{"c":20.91,"h":20.91,"l":20.91,"n":4,"o":20.91,"t":"2026-09-24T20:30:00Z","v":150,"vw":20.91},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-09-24T21:00:00Z","v":100,"vw":20.97},{"c":20.936,"h":20.936,"l":20.936,"n":1,"o":20.936,"t":"2026-09-25T11:00:00Z","v":400,"vw":20.936},{"c":20.82,"h":20.83,"l":20.78,"n":29,"o":20.8,"t":"2026-09-25T12:15:00Z","v":3087,"vw":20.811053},{"c":20.82,"h":20.87,"l":20.82,"n":21,"o":20.87,"t":"2026-09-25T12:30:00Z","v":1216,"vw":20.858696},{"c":20.76,"h":20.76,"l":20.76,"n":8,"o":20.76,"t":"2026-09-25T12:45:00Z","v":465,"vw":20.76},{"c":20.75,"h":20.88,"l":20.75,"n":75,"o":20.78,"t":"2026-09-25T13:00:00Z","v":5011,"vw":20.832143},{"c":20.66,"h":20.7,"l":20.66,"n":4,"o":20.7,"t":"2026-09-25T13:15:00Z","v":342,"vw":20.686667},{"c":21.16,"h":21.2,"l":20.6501,"n":292,"o":20.84,"t":"2026-09-25T13:30:00Z","v":28874,"vw":20.94779},{"c":21.035,"h":21.17,"l":20.94,"n":201,"o":21.155,"t":"2026-09-25T13:45:00Z","v":13310,"vw":21.016878},{"c":21.075,"h":21.125,"l":20.89,"n":273,"o":21.0275,"t":"2026-09-25T14:00:00Z","v":12171,"vw":21.01917},{"c":21.07,"h":21.14,"l":20.99,"n":321,"o":21.0525,"t":"2026-09-25T14:15:00Z","v":15617,"vw":21.084006},{"c":21.26,"h":21.26,"l":21.03,"n":316,"o":21.07,"t":"2026-09-25T14:30:00Z","v":13677,"vw":21.166128},{"c":21.32,"h":21.32,"l":21.19,"n":339,"o":21.25,"t":"2026-09-25T14:45:00Z","v":12166,"vw":21.238539},{"c":21.34,"h":21.36,"l":21.31,"n":269,"o":21.34,"t":"2026-09-25T15:00:00Z","v":9080,"vw":21.341215},{"c":21.34,"h":21.41,"l":21.31,"n":290,"o":21.36,"t":"2026-09-25T15:15:00Z","v":10722,"vw":21.367821},{"c":21.32,"h":21.36,"l":21.29,"n":194,"o":21.31,"t":"2026-09-25T15:30:00Z","v":6619,"vw":21.328534},{"c":21.41,"h":21.43,"l":21.23,"n":386,"o":21.28,"t":"2026-09-25T15:45:00Z","v":15523,"vw":21.310173},{"c":21.37,"h":21.44,"l":21.345,"n":352,"o":21.4,"t":"2026-09-25T16:00:00Z","v":14499,"vw":21.402903},{"c":21.3,"h":21.4,"l":21.3,"n":281,"o":21.39,"t":"2026-09-25T16:15:00Z","v":10757,"vw":21.355265},{"c":21.34,"h":21.38,"l":21.28,"n":348,"o":21.315,"t":"2026-09-25T16:30:00Z","v":15733,"vw":21.325264},{"c":21.251,"h":21.34,"l":21.251,"n":189,"o":21.315,"t":"2026-09-25T16:45:00Z","v":6071,"vw":21.302348},{"c":21.38,"h":21.38,"l":21.265,"n":276,"o":21.265,"t":"2026-09-25T17:00:00Z","v":11098,"vw":21.328588},{"c":21.34,"h":21.475,"l":21.34,"n":265,"o":21.39,"t":"2026-09-25T17:15:00Z","v":12120,"vw":21.409504},{"c":21.35,"h":21.37,"l":21.29,"n":661,"o":21.34,"t":"2026-09-25T17:30:00Z","v":46843,"vw":21.3214},{"c":21.4,"h":21.415,"l":21.3,"n":285,"o":21.34,"t":"2026-09-25T17:45:00Z","v":9910,"vw":21.350677},{"c":21.36,"h":21.39,"l":21.31,"n":411,"o":21.39,"t":"2026-09-25T18:00:00Z","v":18155,"vw":21.339709},{"c":21.29,"h":21.37,"l":21.26,"n":404,"o":21.36,"t":"2026-09-25T18:15:00Z","v":13926,"vw":21.317998},{"c":21.2,"h":21.31,"l":21.2,"n":430,"o":21.29,"t":"2026-09-25T18:30:00Z","v":28321,"vw":21.23585},{"c":21.245,"h":21.3,"l":21.2,"n":459,"o":21.2,"t":"2026-09-25T18:45:00Z","v":14242,"vw":21.254626},{"c":21.255,"h":21.28,"l":21.235,"n":531,"o":21.26,"t":"2026-09-25T19:00:00Z","v":24322,"vw":21.260548},{"c":21.28,"h":21.36,"l":21.246,"n":566,"o":21.26,"t":"2026-09-25T19:15:00Z","v":20767,"vw":21.284502},{"c":21.36,"h":21.42,"l":21.25,"n":836,"o":21.28,"t":"2026-09-25T19:30:00Z","v":37098,"vw":21.333289},{"c":21.3,"h":21.38,"l":21.27,"n":2333,"o":21.3407,"t":"2026-09-25T19:45:00Z","v":114490,"vw":21.317905},{"c":21.33,"h":21.34,"l":21.3,"n":40,"o":21.3,"t":"2026-09-25T20:00:00Z","v":116884,"vw":21.300368},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-28T09:30:00Z","v":100,"vw":21.05},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-28T11:00:00Z","v":111,"vw":21},{"c":21.25,"h":21.4,"l":21.25,"n":29,"o":21.4,"t":"2026-09-28T12:30:00Z","v":5587,"vw":21.338546},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-09-28T13:15:00Z","v":500,"vw":21.33},{"c":20.67,"h":21,"l":20.5718,"n":432,"o":21,"t":"2026-09-28T13:30:00Z","v":43673,"vw":20.814243},{"c":20.51,"h":20.63,"l":20.35,"n":472,"o":20.63,"t":"2026-09-28T13:45:00Z","v":35560,"vw":20.465229},{"c":20.6,"h":20.62,"l":20.4,"n":296,"o":20.55,"t":"2026-09-28T14:00:00Z","v":15058,"vw":20.551556},{"c":20.785,"h":20.9086,"l":20.59,"n":344,"o":20.59,"t":"2026-09-28T14:15:00Z","v":16010,"vw":20.767684},{"c":20.61,"h":20.84,"l":20.58,"n":441,"o":20.78,"t":"2026-09-28T14:30:00Z","v":31330,"vw":20.733965},{"c":20.325,"h":20.5899,"l":20.325,"n":453,"o":20.56,"t":"2026-09-28T14:45:00Z","v":21198,"vw":20.461267},{"c":20.22,"h":20.3,"l":20.192,"n":546,"o":20.3,"t":"2026-09-28T15:00:00Z","v":41138,"vw":20.244541},{"c":19.885,"h":20.29,"l":19.88,"n":949,"o":20.22,"t":"2026-09-28T15:15:00Z","v":79694,"vw":20.19451},{"c":19.72,"h":19.925,"l":19.72,"n":1287,"o":19.9,"t":"2026-09-28T15:30:00Z","v":79502,"vw":19.840936},{"c":19.58,"h":19.7099,"l":19.56,"n":869,"o":19.6705,"t":"2026-09-28T15:45:00Z","v":69544,"vw":19.645766},{"c":19.8,"h":19.94,"l":19.58,"n":614,"o":19.58,"t":"2026-09-28T16:00:00Z","v":41491,"vw":19.728257},{"c":19.98,"h":20.005,"l":19.75,"n":547,"o":19.8,"t":"2026-09-28T16:15:00Z","v":23996,"vw":19.867212},{"c":19.79,"h":20.0161,"l":19.755,"n":214,"o":19.9618,"t":"2026-09-28T16:30:00Z","v":12495,"vw":19.822816},{"c":19.795,"h":19.81,"l":19.73,"n":208,"o":19.81,"t":"2026-09-28T16:45:00Z","v":7903,"vw":19.769134},{"c":19.92,"h":19.96,"l":19.76,"n":442,"o":19.78,"t":"2026-09-28T17:00:00Z","v":17339,"vw":19.834772},{"c":19.79,"h":19.92,"l":19.79,"n":214,"o":19.89,"t":"2026-09-28T17:15:00Z","v":10169,"vw":19.827303},{"c":19.78,"h":19.825,"l":19.75,"n":277,"o":19.7845,"t":"2026-09-28T17:30:00Z","v":10032,"vw":19.788689},{"c":19.795,"h":19.84,"l":19.76,"n":427,"o":19.795,"t":"2026-09-28T17:45:00Z","v":15329,"vw":19.800207},{"c":19.84,"h":19.905,"l":19.76,"n":449,"o":19.78,"t":"2026-09-28T18:00:00Z","v":22616,"vw":19.83301},{"c":19.74,"h":19.815,"l":19.71,"n":325,"o":19.81,"t":"2026-09-28T18:15:00Z","v":10667,"vw":19.762194},{"c":19.72,"h":19.75,"l":19.67,"n":373,"o":19.75,"t":"2026-09-28T18:30:00Z","v":14520,"vw":19.707234},{"c":19.81,"h":19.82,"l":19.71,"n":433,"o":19.71,"t":"2026-09-28T18:45:00Z","v":19103,"vw":19.738813},{"c":19.75,"h":19.83,"l":19.74,"n":441,"o":19.82,"t":"2026-09-28T19:00:00Z","v":24787,"vw":19.785982},{"c":19.84,"h":19.85,"l":19.73,"n":567,"o":19.73,"t":"2026-09-28T19:15:00Z","v":22056,"vw":19.812197},{"c":19.84,"h":19.96,"l":19.79,"n":751,"o":19.83,"t":"2026-09-28T19:30:00Z","v":36735,"vw":19.856447},{"c":19.73,"h":19.9,"l":19.71,"n":2404,"o":19.85,"t":"2026-09-28T19:45:00Z","v":184908,"vw":19.795777},{"c":19.74,"h":19.81,"l":19.74,"n":37,"o":19.74,"t":"2026-09-28T20:00:00Z","v":146670,"vw":19.740848},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-09-28T20:15:00Z","v":700,"vw":19.7},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-09-28T22:30:00Z","v":700,"vw":19.89},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-28T23:15:00Z","v":100,"vw":19.5},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-29T08:45:00Z","v":100,"vw":19.9},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-29T11:30:00Z","v":200,"vw":20.02},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-29T13:15:00Z","v":163,"vw":20.02},{"c":19.85,"h":20.06,"l":19.54,"n":899,"o":19.62,"t":"2026-09-29T13:30:00Z","v":94347,"vw":19.908612},{"c":19.85,"h":20.055,"l":19.85,"n":264,"o":19.85,"t":"2026-09-29T13:45:00Z","v":17796,"vw":19.941147},{"c":20,"h":20.08,"l":19.87,"n":244,"o":19.87,"t":"2026-09-29T14:00:00Z","v":10680,"vw":19.977956},{"c":20.01,"h":20.07,"l":19.94,"n":209,"o":19.995,"t":"2026-09-29T14:15:00Z","v":9544,"vw":19.98722},{"c":20.04,"h":20.165,"l":20.04,"n":339,"o":20.07,"t":"2026-09-29T14:30:00Z","v":19049,"vw":20.089254},{"c":20.04,"h":20.075,"l":19.965,"n":269,"o":20.01,"t":"2026-09-29T14:45:00Z","v":11359,"vw":20.039086},{"c":20.08,"h":20.12,"l":20.035,"n":296,"o":20.05,"t":"2026-09-29T15:00:00Z","v":12020,"vw":20.084443},{"c":20,"h":20.09,"l":19.97,"n":218,"o":20.09,"t":"2026-09-29T15:15:00Z","v":7736,"vw":20.03428},{"c":20.08,"h":20.095,"l":20.015,"n":289,"o":20.04,"t":"2026-09-29T15:30:00Z","v":9298,"vw":20.074811},{"c":20.075,"h":20.15,"l":20.055,"n":331,"o":20.07,"t":"2026-09-29T15:45:00Z","v":19469,"vw":20.115274},{"c":20.065,"h":20.11,"l":20.04,"n":209,"o":20.085,"t":"2026-09-29T16:00:00Z","v":10784,"vw":20.081929},{"c":19.89,"h":20.15,"l":19.88,"n":641,"o":20.06,"t":"2026-09-29T16:15:00Z","v":92843,"vw":19.991961},{"c":19.86,"h":19.92,"l":19.82,"n":293,"o":19.92,"t":"2026-09-29T16:30:00Z","v":9695,"vw":19.872017},{"c":19.78,"h":19.8699,"l":19.73,"n":279,"o":19.845,"t":"2026-09-29T16:45:00Z","v":14524,"vw":19.796408},{"c":19.82,"h":19.875,"l":19.64,"n":897,"o":19.78,"t":"2026-09-29T17:00:00Z","v":66513,"vw":19.754116},{"c":19.81,"h":19.82,"l":19.76,"n":327,"o":19.82,"t":"2026-09-29T17:15:00Z","v":23154,"vw":19.783178},{"c":19.72,"h":19.8,"l":19.7,"n":269,"o":19.8,"t":"2026-09-29T17:30:00Z","v":14227,"vw":19.735373},{"c":19.615,"h":19.74,"l":19.61,"n":361,"o":19.73,"t":"2026-09-29T17:45:00Z","v":20269,"vw":19.689692},{"c":19.65,"h":19.75,"l":19.63,"n":555,"o":19.65,"t":"2026-09-29T18:00:00Z","v":46604,"vw":19.717225},{"c":19.76,"h":19.76,"l":19.66,"n":396,"o":19.68,"t":"2026-09-29T18:15:00Z","v":19831,"vw":19.704961},{"c":19.76,"h":19.835,"l":19.715,"n":571,"o":19.76,"t":"2026-09-29T18:30:00Z","v":36810,"vw":19.769823},{"c":19.74,"h":19.79,"l":19.71,"n":412,"o":19.76,"t":"2026-09-29T18:45:00Z","v":39483,"vw":19.764794},{"c":19.895,"h":19.92,"l":19.73,"n":838,"o":19.755,"t":"2026-09-29T19:00:00Z","v":56150,"vw":19.79177},{"c":20,"h":20.03,"l":19.86,"n":525,"o":19.9,"t":"2026-09-29T19:15:00Z","v":27910,"vw":19.975727},{"c":19.865,"h":20.02,"l":19.86,"n":559,"o":20.02,"t":"2026-09-29T19:30:00Z","v":42093,"vw":19.939737},{"c":19.995,"h":20,"l":19.83,"n":1927,"o":19.87,"t":"2026-09-29T19:45:00Z","v":113365,"vw":19.939005},{"c":19.99,"h":19.99,"l":19.99,"n":34,"o":19.99,"t":"2026-09-29T20:00:00Z","v":105656,"vw":19.99},{"c":19.99,"h":19.99,"l":19.8007,"n":3,"o":19.8007,"t":"2026-09-29T20:45:00Z","v":500,"vw":19.94734},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-09-29T21:00:00Z","v":100,"vw":19.95},{"c":19.91,"h":20,"l":19.51,"n":12,"o":20,"t":"2026-09-30T11:15:00Z","v":1046,"vw":19.800385},{"c":20.05,"h":20.05,"l":20,"n":21,"o":20.05,"t":"2026-09-30T12:00:00Z","v":1012,"vw":20.04},{"c":20.15,"h":20.15,"l":20.13,"n":5,"o":20.13,"t":"2026-09-30T12:30:00Z","v":5035,"vw":20.149205},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2026-09-30T13:15:00Z","v":601,"vw":20.05},{"c":20.45,"h":20.59,"l":20.11,"n":343,"o":20.21,"t":"2026-09-30T13:30:00Z","v":40324,"vw":20.312895},{"c":20.51,"h":20.545,"l":20.38,"n":196,"o":20.43,"t":"2026-09-30T13:45:00Z","v":10844,"vw":20.467093},{"c":20.6,"h":20.71,"l":20.5,"n":214,"o":20.5,"t":"2026-09-30T14:00:00Z","v":8245,"vw":20.616993},{"c":20.53,"h":20.73,"l":20.53,"n":158,"o":20.58,"t":"2026-09-30T14:15:00Z","v":12034,"vw":20.681662},{"c":20.37,"h":20.58,"l":20.36,"n":423,"o":20.56,"t":"2026-09-30T14:30:00Z","v":75364,"vw":20.412125},{"c":20.255,"h":20.42,"l":20.255,"n":223,"o":20.36,"t":"2026-09-30T14:45:00Z","v":9157,"vw":20.373678},{"c":20.29,"h":20.35,"l":20.24,"n":258,"o":20.24,"t":"2026-09-30T15:00:00Z","v":9944,"vw":20.300992},{"c":20.23,"h":20.33,"l":20.21,"n":223,"o":20.32,"t":"2026-09-30T15:15:00Z","v":7932,"vw":20.270965},{"c":20.14,"h":20.26,"l":20.14,"n":258,"o":20.23,"t":"2026-09-30T15:30:00Z","v":12369,"vw":20.21635},{"c":20.09,"h":20.13,"l":20.04,"n":226,"o":20.12,"t":"2026-09-30T15:45:00Z","v":7402,"vw":20.093717},{"c":20.03,"h":20.12,"l":19.93,"n":497,"o":20.08,"t":"2026-09-30T16:00:00Z","v":36805,"vw":20.054741},{"c":20.03,"h":20.14,"l":20,"n":664,"o":20.02,"t":"2026-09-30T16:15:00Z","v":59894,"vw":20.081019},{"c":20.13,"h":20.165,"l":20.045,"n":607,"o":20.05,"t":"2026-09-30T16:30:00Z","v":37339,"vw":20.099484},{"c":20.09,"h":20.115,"l":20.03,"n":262,"o":20.09,"t":"2026-09-30T16:45:00Z","v":14387,"vw":20.09608},{"c":20.07,"h":20.13,"l":20.07,"n":256,"o":20.11,"t":"2026-09-30T17:00:00Z","v":18355,"vw":20.103807},{"c":19.955,"h":20.04,"l":19.92,"n":472,"o":20.02,"t":"2026-09-30T17:15:00Z","v":24638,"vw":20.001243},{"c":20.04,"h":20.04,"l":19.955,"n":203,"o":19.97,"t":"2026-09-30T17:30:00Z","v":8231,"vw":19.983333},{"c":20.01,"h":20.04,"l":19.97,"n":181,"o":20.01,"t":"2026-09-30T17:45:00Z","v":3702,"vw":20.012353},{"c":19.96,"h":20.01,"l":19.96,"n":164,"o":19.98,"t":"2026-09-30T18:00:00Z","v":5280,"vw":19.98115},{"c":19.84,"h":19.99,"l":19.84,"n":313,"o":19.97,"t":"2026-09-30T18:15:00Z","v":12666,"vw":19.942204},{"c":19.91,"h":19.91,"l":19.77,"n":483,"o":19.85,"t":"2026-09-30T18:30:00Z","v":13793,"vw":19.836313},{"c":19.97,"h":19.98,"l":19.9,"n":321,"o":19.9,"t":"2026-09-30T18:45:00Z","v":13435,"vw":19.936953},{"c":19.96,"h":20,"l":19.95,"n":246,"o":19.98,"t":"2026-09-30T19:00:00Z","v":9296,"vw":19.976676},{"c":19.92,"h":19.985,"l":19.92,"n":489,"o":19.95,"t":"2026-09-30T19:15:00Z","v":25312,"vw":19.96125},{"c":19.86,"h":19.98,"l":19.84,"n":532,"o":19.91,"t":"2026-09-30T19:30:00Z","v":22288,"vw":19.925808},{"c":19.78,"h":19.89,"l":19.7,"n":1720,"o":19.85,"t":"2026-09-30T19:45:00Z","v":134054,"vw":19.80124},{"c":19.76,"h":19.76,"l":19.76,"n":39,"o":19.76,"t":"2026-09-30T20:00:00Z","v":300398,"vw":19.76},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-09-30T23:45:00Z","v":1600,"vw":19.95},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-01T08:00:00Z","v":7773,"vw":19.8},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-01T12:15:00Z","v":100,"vw":19.99},{"c":19.9,"h":19.9,"l":19.75,"n":53,"o":19.75,"t":"2026-10-01T12:45:00Z","v":1705,"vw":19.780799},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-01T13:00:00Z","v":700,"vw":19.9},{"c":19.82,"h":19.9491,"l":19.75,"n":329,"o":19.79,"t":"2026-10-01T13:30:00Z","v":28186,"vw":19.825684},{"c":19.655,"h":19.81,"l":19.615,"n":320,"o":19.81,"t":"2026-10-01T13:45:00Z","v":29940,"vw":19.668932},{"c":19.77,"h":19.875,"l":19.5,"n":525,"o":19.64,"t":"2026-10-01T14:00:00Z","v":27855,"vw":19.654732},{"c":19.78,"h":19.8426,"l":19.7,"n":203,"o":19.728,"t":"2026-10-01T14:15:00Z","v":6532,"vw":19.757767},{"c":19.605,"h":19.815,"l":19.56,"n":171,"o":19.775,"t":"2026-10-01T14:30:00Z","v":5469,"vw":19.687601},{"c":19.53,"h":19.64,"l":19.49,"n":408,"o":19.6,"t":"2026-10-01T14:45:00Z","v":25880,"vw":19.57867},{"c":19.5,"h":19.55,"l":19.45,"n":214,"o":19.54,"t":"2026-10-01T15:00:00Z","v":8426,"vw":19.480585},{"c":19.42,"h":19.55,"l":19.41,"n":288,"o":19.49,"t":"2026-10-01T15:15:00Z","v":11020,"vw":19.505261},{"c":19.44,"h":19.49,"l":19.41,"n":225,"o":19.43,"t":"2026-10-01T15:30:00Z","v":10896,"vw":19.42394},{"c":19.46,"h":19.55,"l":19.38,"n":360,"o":19.41,"t":"2026-10-01T15:45:00Z","v":32448,"vw":19.426483},{"c":19.56,"h":19.63,"l":19.48,"n":234,"o":19.49,"t":"2026-10-01T16:00:00Z","v":9016,"vw":19.560485},{"c":19.62,"h":19.6999,"l":19.53,"n":316,"o":19.575,"t":"2026-10-01T16:15:00Z","v":14765,"vw":19.633204},{"c":19.55,"h":19.68,"l":19.55,"n":243,"o":19.605,"t":"2026-10-01T16:30:00Z","v":6339,"vw":19.6368},{"c":19.51,"h":19.59,"l":19.5,"n":272,"o":19.54,"t":"2026-10-01T16:45:00Z","v":8135,"vw":19.529003},{"c":19.605,"h":19.67,"l":19.5,"n":532,"o":19.52,"t":"2026-10-01T17:00:00Z","v":39556,"vw":19.595472},{"c":19.82,"h":19.82,"l":19.57,"n":275,"o":19.57,"t":"2026-10-01T17:15:00Z","v":8624,"vw":19.707638},{"c":19.84,"h":19.91,"l":19.72,"n":334,"o":19.84,"t":"2026-10-01T17:30:00Z","v":8900,"vw":19.811764},{"c":19.75,"h":19.85,"l":19.745,"n":278,"o":19.85,"t":"2026-10-01T17:45:00Z","v":10837,"vw":19.77932},{"c":19.705,"h":19.761,"l":19.655,"n":315,"o":19.73,"t":"2026-10-01T18:00:00Z","v":9929,"vw":19.707715},{"c":19.725,"h":19.75,"l":19.68,"n":379,"o":19.72,"t":"2026-10-01T18:15:00Z","v":11770,"vw":19.716575},{"c":19.7747,"h":19.785,"l":19.7,"n":255,"o":19.7,"t":"2026-10-01T18:30:00Z","v":10205,"vw":19.753473},{"c":19.74,"h":19.775,"l":19.72,"n":252,"o":19.7724,"t":"2026-10-01T18:45:00Z","v":9313,"vw":19.75138},{"c":19.72,"h":19.725,"l":19.67,"n":314,"o":19.725,"t":"2026-10-01T19:00:00Z","v":12401,"vw":19.701142},{"c":19.695,"h":19.73,"l":19.68,"n":404,"o":19.715,"t":"2026-10-01T19:15:00Z","v":17171,"vw":19.714357},{"c":19.65,"h":19.7024,"l":19.63,"n":512,"o":19.695,"t":"2026-10-01T19:30:00Z","v":19649,"vw":19.679044},{"c":19.54,"h":19.7,"l":19.515,"n":1764,"o":19.66,"t":"2026-10-01T19:45:00Z","v":104258,"vw":19.603679},{"c":19.53,"h":19.53,"l":19.53,"n":34,"o":19.53,"t":"2026-10-01T20:00:00Z","v":142447,"vw":19.53},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-02T12:45:00Z","v":197,"vw":19.25},{"c":18.84,"h":19.59,"l":18.725,"n":671,"o":19.56,"t":"2026-10-02T13:30:00Z","v":79153,"vw":19.030696},{"c":18.82,"h":18.965,"l":18.628,"n":283,"o":18.85,"t":"2026-10-02T13:45:00Z","v":28290,"vw":18.79019},{"c":18.9,"h":19.0208,"l":18.815,"n":250,"o":18.815,"t":"2026-10-02T14:00:00Z","v":20680,"vw":18.933858},{"c":18.85,"h":18.97,"l":18.85,"n":168,"o":18.905,"t":"2026-10-02T14:15:00Z","v":8089,"vw":18.940991},{"c":18.94,"h":19.02,"l":18.88,"n":320,"o":18.885,"t":"2026-10-02T14:30:00Z","v":16632,"vw":18.943763},{"c":18.63,"h":18.94,"l":18.63,"n":442,"o":18.91,"t":"2026-10-02T14:45:00Z","v":24200,"vw":18.761247},{"c":18.53,"h":18.625,"l":18.44,"n":460,"o":18.62,"t":"2026-10-02T15:00:00Z","v":29540,"vw":18.544987},{"c":18.595,"h":18.61,"l":18.4801,"n":298,"o":18.4801,"t":"2026-10-02T15:15:00Z","v":14925,"vw":18.555524},{"c":18.57,"h":18.67,"l":18.5201,"n":306,"o":18.6,"t":"2026-10-02T15:30:00Z","v":16137,"vw":18.625181},{"c":18.65,"h":18.65,"l":18.53,"n":325,"o":18.57,"t":"2026-10-02T15:45:00Z","v":12712,"vw":18.589826},{"c":18.76,"h":18.81,"l":18.66,"n":327,"o":18.67,"t":"2026-10-02T16:00:00Z","v":11954,"vw":18.744854},{"c":18.68,"h":18.8,"l":18.6575,"n":628,"o":18.76,"t":"2026-10-02T16:15:00Z","v":55009,"vw":18.722195},{"c":18.7,"h":18.73,"l":18.68,"n":236,"o":18.7006,"t":"2026-10-02T16:30:00Z","v":17563,"vw":18.686918},{"c":18.78,"h":18.81,"l":18.74,"n":258,"o":18.74,"t":"2026-10-02T16:45:00Z","v":18089,"vw":18.76056},{"c":19.08,"h":19.09,"l":18.79,"n":721,"o":18.79,"t":"2026-10-02T17:00:00Z","v":84727,"vw":18.896945},{"c":19.13,"h":19.25,"l":19.05,"n":510,"o":19.05,"t":"2026-10-02T17:15:00Z","v":30586,"vw":19.136316},{"c":19.26,"h":19.26,"l":19.155,"n":189,"o":19.155,"t":"2026-10-02T17:30:00Z","v":8120,"vw":19.205484},{"c":19.28,"h":19.28,"l":19.23,"n":214,"o":19.255,"t":"2026-10-02T17:45:00Z","v":8159,"vw":19.254673},{"c":19.195,"h":19.27,"l":19.14,"n":389,"o":19.27,"t":"2026-10-02T18:00:00Z","v":19786,"vw":19.195006},{"c":19.15,"h":19.23,"l":19.15,"n":239,"o":19.19,"t":"2026-10-02T18:15:00Z","v":8884,"vw":19.194536},{"c":19.25,"h":19.26,"l":19.14,"n":271,"o":19.14,"t":"2026-10-02T18:30:00Z","v":8458,"vw":19.229227},{"c":19.17,"h":19.255,"l":19.16,"n":311,"o":19.25,"t":"2026-10-02T18:45:00Z","v":13248,"vw":19.220719},{"c":19.26,"h":19.27,"l":19.18,"n":327,"o":19.18,"t":"2026-10-02T19:00:00Z","v":12669,"vw":19.207121},{"c":19.25,"h":19.33,"l":19.245,"n":398,"o":19.26,"t":"2026-10-02T19:15:00Z","v":20142,"vw":19.285198},{"c":19.28,"h":19.3,"l":19.2,"n":611,"o":19.23,"t":"2026-10-02T19:30:00Z","v":31410,"vw":19.261325},{"c":19.305,"h":19.375,"l":19.29,"n":1817,"o":19.3,"t":"2026-10-02T19:45:00Z","v":101791,"vw":19.330303},{"c":19.31,"h":19.31,"l":19.31,"n":17,"o":19.31,"t":"2026-10-02T20:00:00Z","v":123254,"vw":19.31},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-05T12:15:00Z","v":120,"vw":19.3},{"c":19.3,"h":19.31,"l":19.3,"n":2,"o":19.31,"t":"2026-10-05T13:15:00Z","v":995,"vw":19.301005},{"c":19.73,"h":19.73,"l":19.28,"n":353,"o":19.28,"t":"2026-10-05T13:30:00Z","v":21185,"vw":19.451047},{"c":19.53,"h":19.825,"l":19.53,"n":184,"o":19.77,"t":"2026-10-05T13:45:00Z","v":6209,"vw":19.785712},{"c":19.505,"h":19.53,"l":19.49,"n":83,"o":19.5,"t":"2026-10-05T14:00:00Z","v":3501,"vw":19.505333},{"c":19.58,"h":19.59,"l":19.47,"n":129,"o":19.47,"t":"2026-10-05T14:15:00Z","v":4608,"vw":19.554501},{"c":19.49,"h":19.6,"l":19.43,"n":213,"o":19.6,"t":"2026-10-05T14:30:00Z","v":7576,"vw":19.512527},{"c":19.34,"h":19.55,"l":19.34,"n":372,"o":19.52,"t":"2026-10-05T14:45:00Z","v":18891,"vw":19.471301},{"c":19.26,"h":19.365,"l":19.2,"n":473,"o":19.36,"t":"2026-10-05T15:00:00Z","v":38113,"vw":19.241473},{"c":19.22,"h":19.3099,"l":19.21,"n":332,"o":19.23,"t":"2026-10-05T15:15:00Z","v":13814,"vw":19.263301},{"c":19.24,"h":19.24,"l":19.2,"n":255,"o":19.21,"t":"2026-10-05T15:30:00Z","v":8423,"vw":19.228616},{"c":19.33,"h":19.37,"l":19.215,"n":354,"o":19.24,"t":"2026-10-05T15:45:00Z","v":13065,"vw":19.289413},{"c":19.28,"h":19.335,"l":19.28,"n":360,"o":19.33,"t":"2026-10-05T16:00:00Z","v":14648,"vw":19.317238},{"c":19.29,"h":19.32,"l":19.26,"n":475,"o":19.3,"t":"2026-10-05T16:15:00Z","v":23821,"vw":19.297822},{"c":19.26,"h":19.29,"l":19.24,"n":271,"o":19.28,"t":"2026-10-05T16:30:00Z","v":9347,"vw":19.262718},{"c":19.21,"h":19.27,"l":19.195,"n":478,"o":19.25,"t":"2026-10-05T16:45:00Z","v":20609,"vw":19.226396},{"c":19.23,"h":19.24,"l":19.18,"n":287,"o":19.2,"t":"2026-10-05T17:00:00Z","v":10843,"vw":19.206179},{"c":19.26,"h":19.28,"l":19.23,"n":270,"o":19.24,"t":"2026-10-05T17:15:00Z","v":11015,"vw":19.252553},{"c":19.28,"h":19.28,"l":19.24,"n":292,"o":19.25,"t":"2026-10-05T17:30:00Z","v":15390,"vw":19.253606},{"c":19.27,"h":19.2902,"l":19.26,"n":292,"o":19.29,"t":"2026-10-05T17:45:00Z","v":11784,"vw":19.276028},{"c":19.3,"h":19.3,"l":19.23,"n":333,"o":19.26,"t":"2026-10-05T18:00:00Z","v":12898,"vw":19.272576},{"c":19.29,"h":19.31,"l":19.23,"n":409,"o":19.3,"t":"2026-10-05T18:15:00Z","v":19606,"vw":19.266159},{"c":19.26,"h":19.37,"l":19.25,"n":498,"o":19.28,"t":"2026-10-05T18:30:00Z","v":23825,"vw":19.31687},{"c":19.46,"h":19.46,"l":19.26,"n":503,"o":19.26,"t":"2026-10-05T18:45:00Z","v":32228,"vw":19.319273},{"c":19.54,"h":19.54,"l":19.44,"n":344,"o":19.46,"t":"2026-10-05T19:00:00Z","v":10456,"vw":19.478906},{"c":19.56,"h":19.6,"l":19.53,"n":468,"o":19.54,"t":"2026-10-05T19:15:00Z","v":21036,"vw":19.553595},{"c":19.58,"h":19.59,"l":19.52,"n":703,"o":19.55,"t":"2026-10-05T19:30:00Z","v":26326,"vw":19.564118},{"c":19.72,"h":19.72,"l":19.5521,"n":1853,"o":19.58,"t":"2026-10-05T19:45:00Z","v":94339,"vw":19.62712},{"c":19.71,"h":19.72,"l":19.71,"n":23,"o":19.72,"t":"2026-10-05T20:00:00Z","v":155908,"vw":19.710006},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-05T20:15:00Z","v":600,"vw":19.8},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-06T08:00:00Z","v":242,"vw":19.8},{"c":19.66,"h":19.66,"l":19.66,"n":48,"o":19.66,"t":"2026-10-06T11:00:00Z","v":5018,"vw":19.66},{"c":19.85,"h":20.2,"l":19.84,"n":40,"o":19.99,"t":"2026-10-06T11:15:00Z","v":5769,"vw":20.048904},{"c":19.8288,"h":19.8288,"l":19.8288,"n":2,"o":19.8288,"t":"2026-10-06T11:30:00Z","v":113,"vw":19.8288},{"c":19.9,"h":19.9,"l":19.9,"n":24,"o":19.9,"t":"2026-10-06T12:00:00Z","v":4011,"vw":19.9},{"c":19.79,"h":19.79,"l":19.79,"n":10,"o":19.79,"t":"2026-10-06T12:15:00Z","v":3947,"vw":19.79},{"c":19.4,"h":19.79,"l":19.3975,"n":150,"o":19.79,"t":"2026-10-06T13:30:00Z","v":15239,"vw":19.644459},{"c":19.02,"h":19.48,"l":18.92,"n":385,"o":19.47,"t":"2026-10-06T13:45:00Z","v":44201,"vw":19.124096},{"c":18.8686,"h":19.29,"l":18.81,"n":530,"o":19.04,"t":"2026-10-06T14:00:00Z","v":32738,"vw":19.08627},{"c":18.75,"h":18.86,"l":18.73,"n":444,"o":18.84,"t":"2026-10-06T14:15:00Z","v":21043,"vw":18.78973},{"c":18.94,"h":18.98,"l":18.73,"n":322,"o":18.765,"t":"2026-10-06T14:30:00Z","v":20635,"vw":18.881031},{"c":18.92,"h":19.005,"l":18.87,"n":348,"o":18.915,"t":"2026-10-06T14:45:00Z","v":12767,"vw":18.936862},{"c":18.87,"h":19.01,"l":18.83,"n":503,"o":18.9,"t":"2026-10-06T15:00:00Z","v":22698,"vw":18.933109},{"c":18.74,"h":18.89,"l":18.74,"n":388,"o":18.85,"t":"2026-10-06T15:15:00Z","v":17658,"vw":18.822512},{"c":18.795,"h":18.82,"l":18.74,"n":386,"o":18.74,"t":"2026-10-06T15:30:00Z","v":20309,"vw":18.781156},{"c":18.68,"h":18.795,"l":18.68,"n":453,"o":18.782,"t":"2026-10-06T15:45:00Z","v":23871,"vw":18.748695},{"c":18.67,"h":18.78,"l":18.62,"n":541,"o":18.7,"t":"2026-10-06T16:00:00Z","v":27480,"vw":18.677198},{"c":18.59,"h":18.6644,"l":18.58,"n":494,"o":18.64,"t":"2026-10-06T16:15:00Z","v":18011,"vw":18.611672},{"c":18.58,"h":18.64,"l":18.495,"n":560,"o":18.595,"t":"2026-10-06T16:30:00Z","v":41363,"vw":18.55798},{"c":18.62,"h":18.65,"l":18.56,"n":440,"o":18.58,"t":"2026-10-06T16:45:00Z","v":28633,"vw":18.600324},{"c":18.54,"h":18.6,"l":18.5,"n":261,"o":18.6,"t":"2026-10-06T17:00:00Z","v":22315,"vw":18.550221},{"c":18.5,"h":18.64,"l":18.475,"n":678,"o":18.54,"t":"2026-10-06T17:15:00Z","v":42775,"vw":18.523863},{"c":18.5,"h":18.6,"l":18.46,"n":450,"o":18.47,"t":"2026-10-06T17:30:00Z","v":27786,"vw":18.541494},{"c":18.53,"h":18.57,"l":18.435,"n":581,"o":18.49,"t":"2026-10-06T17:45:00Z","v":26964,"vw":18.494113},{"c":18.6166,"h":18.62,"l":18.52,"n":462,"o":18.545,"t":"2026-10-06T18:00:00Z","v":31286,"vw":18.559987},{"c":18.8,"h":18.8,"l":18.6,"n":428,"o":18.6,"t":"2026-10-06T18:15:00Z","v":27466,"vw":18.722669},{"c":18.93,"h":19.01,"l":18.73,"n":528,"o":18.82,"t":"2026-10-06T18:30:00Z","v":26888,"vw":18.863666},{"c":19.02,"h":19.04,"l":18.91,"n":602,"o":18.93,"t":"2026-10-06T18:45:00Z","v":33676,"vw":18.986894},{"c":19.08,"h":19.09,"l":18.97,"n":435,"o":19.035,"t":"2026-10-06T19:00:00Z","v":23289,"vw":19.029989},{"c":19,"h":19.135,"l":18.96,"n":809,"o":19.1,"t":"2026-10-06T19:15:00Z","v":46147,"vw":19.064781},{"c":19.01,"h":19.09,"l":18.99,"n":669,"o":19,"t":"2026-10-06T19:30:00Z","v":29274,"vw":19.033079},{"c":18.84,"h":19.005,"l":18.82,"n":2172,"o":19,"t":"2026-10-06T19:45:00Z","v":123861,"vw":18.907361},{"c":18.89,"h":18.96,"l":18.84,"n":30,"o":18.84,"t":"2026-10-06T20:00:00Z","v":170765,"vw":18.840449},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-06T21:45:00Z","v":500,"vw":18.4},{"c":18.4971,"h":18.4971,"l":18.4971,"n":1,"o":18.4971,"t":"2026-10-06T22:15:00Z","v":233,"vw":18.4971},{"c":18.71,"h":18.84,"l":18.51,"n":40,"o":18.84,"t":"2026-10-07T11:00:00Z","v":8007,"vw":18.678362},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-07T11:30:00Z","v":202,"vw":18.5},{"c":18.48,"h":18.5,"l":18.48,"n":4,"o":18.5,"t":"2026-10-07T12:00:00Z","v":551,"vw":18.496},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-07T12:15:00Z","v":901,"vw":18.4},{"c":18.6,"h":18.6,"l":18.35,"n":80,"o":18.43,"t":"2026-10-07T12:30:00Z","v":9416,"vw":18.484113},{"c":18.58,"h":18.58,"l":18.43,"n":53,"o":18.43,"t":"2026-10-07T13:00:00Z","v":5996,"vw":18.54629},{"c":18,"h":18.5,"l":17.96,"n":58,"o":18.44,"t":"2026-10-07T13:15:00Z","v":8301,"vw":18.149472},{"c":17.68,"h":18.155,"l":17.5,"n":937,"o":17.89,"t":"2026-10-07T13:30:00Z","v":118559,"vw":17.81959},{"c":17.665,"h":17.75,"l":17.52,"n":805,"o":17.66,"t":"2026-10-07T13:45:00Z","v":75050,"vw":17.647326},{"c":17.85,"h":18.03,"l":17.65,"n":494,"o":17.655,"t":"2026-10-07T14:00:00Z","v":29636,"vw":17.830228},{"c":17.94,"h":17.95,"l":17.78,"n":588,"o":17.88,"t":"2026-10-07T14:15:00Z","v":30808,"vw":17.860328},{"c":18.005,"h":18.125,"l":17.93,"n":579,"o":17.945,"t":"2026-10-07T14:30:00Z","v":38324,"vw":18.031486},{"c":18.06,"h":18.12,"l":18.005,"n":418,"o":18.005,"t":"2026-10-07T14:45:00Z","v":17505,"vw":18.069912},{"c":18.15,"h":18.1731,"l":18.01,"n":670,"o":18.06,"t":"2026-10-07T15:00:00Z","v":29597,"vw":18.085531},{"c":18.1,"h":18.15,"l":18.07,"n":344,"o":18.14,"t":"2026-10-07T15:15:00Z","v":10460,"vw":18.120464},{"c":18.18,"h":18.265,"l":18.12,"n":382,"o":18.12,"t":"2026-10-07T15:30:00Z","v":19016,"vw":18.220704},{"c":18.22,"h":18.29,"l":18.2182,"n":362,"o":18.2182,"t":"2026-10-07T15:45:00Z","v":12925,"vw":18.247589},{"c":18.14,"h":18.215,"l":18.1,"n":388,"o":18.2,"t":"2026-10-07T16:00:00Z","v":14166,"vw":18.152305},{"c":18.26,"h":18.27,"l":18.145,"n":381,"o":18.145,"t":"2026-10-07T16:15:00Z","v":13298,"vw":18.220292},{"c":18.21,"h":18.25,"l":18.18,"n":345,"o":18.25,"t":"2026-10-07T16:30:00Z","v":12645,"vw":18.201714},{"c":18.1802,"h":18.27,"l":18.18,"n":333,"o":18.24,"t":"2026-10-07T16:45:00Z","v":10404,"vw":18.227847},{"c":18.215,"h":18.22,"l":18.13,"n":564,"o":18.17,"t":"2026-10-07T17:00:00Z","v":19794,"vw":18.176403},{"c":18.17,"h":18.22,"l":18.16,"n":268,"o":18.21,"t":"2026-10-07T17:15:00Z","v":9728,"vw":18.195241},{"c":18.21,"h":18.24,"l":18.16,"n":396,"o":18.16,"t":"2026-10-07T17:30:00Z","v":16855,"vw":18.2092},{"c":18.22,"h":18.24,"l":18.2,"n":357,"o":18.21,"t":"2026-10-07T17:45:00Z","v":12213,"vw":18.215927},{"c":18.28,"h":18.33,"l":18.225,"n":318,"o":18.225,"t":"2026-10-07T18:00:00Z","v":11516,"vw":18.295592},{"c":18.325,"h":18.345,"l":18.29,"n":362,"o":18.29,"t":"2026-10-07T18:15:00Z","v":16057,"vw":18.316944},{"c":18.38,"h":18.38,"l":18.32,"n":444,"o":18.32,"t":"2026-10-07T18:30:00Z","v":14538,"vw":18.353789},{"c":18.33,"h":18.395,"l":18.33,"n":536,"o":18.38,"t":"2026-10-07T18:45:00Z","v":31157,"vw":18.367576},{"c":18.36,"h":18.41,"l":18.2941,"n":554,"o":18.34,"t":"2026-10-07T19:00:00Z","v":21854,"vw":18.351731},{"c":18.35,"h":18.355,"l":18.28,"n":510,"o":18.35,"t":"2026-10-07T19:15:00Z","v":21233,"vw":18.331975},{"c":18.3,"h":18.38,"l":18.23,"n":814,"o":18.35,"t":"2026-10-07T19:30:00Z","v":39414,"vw":18.305944},{"c":18.43,"h":18.52,"l":18.31,"n":1949,"o":18.31,"t":"2026-10-07T19:45:00Z","v":111372,"vw":18.430184},{"c":18.43,"h":18.43,"l":18.43,"n":20,"o":18.43,"t":"2026-10-07T20:00:00Z","v":132363,"vw":18.43},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-07T22:00:00Z","v":175,"vw":18.45},{"c":18.32,"h":18.32,"l":18.32,"n":11,"o":18.32,"t":"2026-10-08T12:00:00Z","v":1007,"vw":18.32},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-08T13:00:00Z","v":221,"vw":18.2},{"c":18.45,"h":18.64,"l":18.23,"n":159,"o":18.23,"t":"2026-10-08T13:15:00Z","v":19101,"vw":18.427148},{"c":18.295,"h":18.5,"l":18.14,"n":466,"o":18.35,"t":"2026-10-08T13:30:00Z","v":21438,"vw":18.294578},{"c":18.345,"h":18.36,"l":18.26,"n":279,"o":18.34,"t":"2026-10-08T13:45:00Z","v":7075,"vw":18.32547},{"c":18.475,"h":18.475,"l":18.35,"n":423,"o":18.35,"t":"2026-10-08T14:00:00Z","v":20302,"vw":18.409863},{"c":18.45,"h":18.46,"l":18.36,"n":373,"o":18.46,"t":"2026-10-08T14:15:00Z","v":13664,"vw":18.42192},{"c":18.5152,"h":18.575,"l":18.41,"n":359,"o":18.445,"t":"2026-10-08T14:30:00Z","v":12874,"vw":18.474827},{"c":18.46,"h":18.52,"l":18.43,"n":229,"o":18.5,"t":"2026-10-08T14:45:00Z","v":8580,"vw":18.477411},{"c":18.43,"h":18.525,"l":18.42,"n":281,"o":18.46,"t":"2026-10-08T15:00:00Z","v":10530,"vw":18.463664},{"c":18.39,"h":18.44,"l":18.36,"n":323,"o":18.42,"t":"2026-10-08T15:15:00Z","v":12469,"vw":18.399663},{"c":18.41,"h":18.41,"l":18.3425,"n":193,"o":18.37,"t":"2026-10-08T15:30:00Z","v":9339,"vw":18.381646},{"c":18.36,"h":18.42,"l":18.34,"n":242,"o":18.41,"t":"2026-10-08T15:45:00Z","v":10850,"vw":18.382876},{"c":18.4,"h":18.49,"l":18.365,"n":255,"o":18.365,"t":"2026-10-08T16:00:00Z","v":10510,"vw":18.426853},{"c":18.46,"h":18.64,"l":18.395,"n":457,"o":18.4,"t":"2026-10-08T16:15:00Z","v":18244,"vw":18.485332},{"c":18.53,"h":18.53,"l":18.445,"n":230,"o":18.45,"t":"2026-10-08T16:30:00Z","v":10871,"vw":18.49685},{"c":18.58,"h":18.61,"l":18.465,"n":333,"o":18.495,"t":"2026-10-08T16:45:00Z","v":10945,"vw":18.530504},{"c":18.61,"h":18.61,"l":18.48,"n":308,"o":18.58,"t":"2026-10-08T17:00:00Z","v":12063,"vw":18.527856},{"c":18.5,"h":18.63,"l":18.43,"n":273,"o":18.605,"t":"2026-10-08T17:15:00Z","v":17062,"vw":18.506649},{"c":18.68,"h":18.71,"l":18.52,"n":363,"o":18.52,"t":"2026-10-08T17:30:00Z","v":15434,"vw":18.65723},{"c":18.685,"h":18.69,"l":18.65,"n":155,"o":18.665,"t":"2026-10-08T17:45:00Z","v":6487,"vw":18.669932},{"c":18.66,"h":18.66,"l":18.62,"n":196,"o":18.66,"t":"2026-10-08T18:00:00Z","v":7063,"vw":18.649871},{"c":18.7,"h":18.7,"l":18.61,"n":243,"o":18.665,"t":"2026-10-08T18:15:00Z","v":8753,"vw":18.655298},{"c":18.69,"h":18.71,"l":18.62,"n":252,"o":18.69,"t":"2026-10-08T18:30:00Z","v":10132,"vw":18.68359},{"c":18.8,"h":18.8,"l":18.692,"n":301,"o":18.692,"t":"2026-10-08T18:45:00Z","v":14620,"vw":18.755112},{"c":18.88,"h":18.9,"l":18.81,"n":484,"o":18.825,"t":"2026-10-08T19:00:00Z","v":29282,"vw":18.840625},{"c":18.84,"h":18.89,"l":18.83,"n":480,"o":18.87,"t":"2026-10-08T19:15:00Z","v":18502,"vw":18.859294},{"c":18.88,"h":18.98,"l":18.835,"n":971,"o":18.835,"t":"2026-10-08T19:30:00Z","v":58990,"vw":18.945152},{"c":19.11,"h":19.14,"l":18.84,"n":2098,"o":18.88,"t":"2026-10-08T19:45:00Z","v":143198,"vw":19.03659},{"c":19,"h":19.12,"l":18.73,"n":42,"o":19.12,"t":"2026-10-08T20:00:00Z","v":315632,"vw":19.119666},{"c":19.48,"h":19.48,"l":19.44,"n":6,"o":19.44,"t":"2026-10-09T08:30:00Z","v":700,"vw":19.462394},{"c":19.2,"h":19.25,"l":19.12,"n":55,"o":19.16,"t":"2026-10-09T12:00:00Z","v":6750,"vw":19.1963},{"c":18.83,"h":19.145,"l":18.67,"n":132,"o":19.05,"t":"2026-10-09T13:30:00Z","v":17946,"vw":18.948193},{"c":18.94,"h":18.94,"l":18.81,"n":310,"o":18.9,"t":"2026-10-09T13:45:00Z","v":18614,"vw":18.852257},{"c":18.945,"h":19.1,"l":18.86,"n":391,"o":18.96,"t":"2026-10-09T14:00:00Z","v":32006,"vw":18.972647},{"c":18.94,"h":19,"l":18.94,"n":125,"o":18.97,"t":"2026-10-09T14:15:00Z","v":5032,"vw":18.962474},{"c":18.94,"h":18.96,"l":18.91,"n":188,"o":18.92,"t":"2026-10-09T14:30:00Z","v":12357,"vw":18.936201},{"c":18.91,"h":18.93,"l":18.87,"n":152,"o":18.93,"t":"2026-10-09T14:45:00Z","v":4176,"vw":18.908696},{"c":18.9,"h":18.93,"l":18.85,"n":261,"o":18.87,"t":"2026-10-09T15:00:00Z","v":21175,"vw":18.88327},{"c":18.9,"h":18.92,"l":18.885,"n":183,"o":18.91,"t":"2026-10-09T15:15:00Z","v":6030,"vw":18.902397},{"c":18.88,"h":18.94,"l":18.815,"n":288,"o":18.91,"t":"2026-10-09T15:30:00Z","v":17070,"vw":18.859307},{"c":18.93,"h":18.94,"l":18.9,"n":91,"o":18.9,"t":"2026-10-09T15:45:00Z","v":2068,"vw":18.928755},{"c":18.83,"h":18.93,"l":18.83,"n":304,"o":18.93,"t":"2026-10-09T16:00:00Z","v":15058,"vw":18.893157},{"c":18.85,"h":18.865,"l":18.82,"n":168,"o":18.86,"t":"2026-10-09T16:15:00Z","v":6168,"vw":18.846745},{"c":18.81,"h":18.845,"l":18.8,"n":132,"o":18.845,"t":"2026-10-09T16:30:00Z","v":3756,"vw":18.819568},{"c":18.78,"h":18.84,"l":18.77,"n":202,"o":18.83,"t":"2026-10-09T16:45:00Z","v":7844,"vw":18.82325},{"c":18.69,"h":18.79,"l":18.69,"n":241,"o":18.775,"t":"2026-10-09T17:00:00Z","v":9477,"vw":18.763417},{"c":18.68,"h":18.71,"l":18.625,"n":289,"o":18.68,"t":"2026-10-09T17:15:00Z","v":11827,"vw":18.671572},{"c":18.77,"h":18.77,"l":18.69,"n":239,"o":18.69,"t":"2026-10-09T17:30:00Z","v":8205,"vw":18.724911},{"c":18.81,"h":18.81,"l":18.76,"n":164,"o":18.76,"t":"2026-10-09T17:45:00Z","v":7211,"vw":18.801474},{"c":18.79,"h":18.83,"l":18.76,"n":439,"o":18.81,"t":"2026-10-09T18:00:00Z","v":19169,"vw":18.781048},{"c":18.78,"h":18.8,"l":18.77,"n":140,"o":18.78,"t":"2026-10-09T18:15:00Z","v":3935,"vw":18.782876},{"c":18.78,"h":18.79,"l":18.68,"n":554,"o":18.78,"t":"2026-10-09T18:30:00Z","v":25050,"vw":18.737777},{"c":18.75,"h":18.835,"l":18.75,"n":307,"o":18.78,"t":"2026-10-09T18:45:00Z","v":10082,"vw":18.799912},{"c":18.76,"h":18.8,"l":18.76,"n":243,"o":18.77,"t":"2026-10-09T19:00:00Z","v":8886,"vw":18.78055},{"c":18.78,"h":18.805,"l":18.77,"n":403,"o":18.77,"t":"2026-10-09T19:15:00Z","v":14843,"vw":18.787062},{"c":18.78,"h":18.8,"l":18.72,"n":888,"o":18.74,"t":"2026-10-09T19:30:00Z","v":36042,"vw":18.776577},{"c":18.635,"h":18.82,"l":18.625,"n":1853,"o":18.77,"t":"2026-10-09T19:45:00Z","v":112582,"vw":18.695772},{"c":18.6341,"h":18.6341,"l":18.63,"n":23,"o":18.63,"t":"2026-10-09T20:00:00Z","v":152693,"vw":18.630003},{"c":18.62,"h":18.62,"l":18.59,"n":20,"o":18.59,"t":"2026-10-12T11:00:00Z","v":1411,"vw":18.616154},{"c":18.75,"h":18.75,"l":18.7,"n":8,"o":18.7,"t":"2026-10-12T11:15:00Z","v":658,"vw":18.727805},{"c":18.75,"h":18.77,"l":18.75,"n":16,"o":18.77,"t":"2026-10-12T12:00:00Z","v":482,"vw":18.762674},{"c":18.83,"h":18.88,"l":18.58,"n":241,"o":18.58,"t":"2026-10-12T13:30:00Z","v":20767,"vw":18.71288},{"c":18.68,"h":18.8,"l":18.67,"n":269,"o":18.79,"t":"2026-10-12T13:45:00Z","v":9535,"vw":18.76406},{"c":18.7551,"h":18.7551,"l":18.68,"n":252,"o":18.71,"t":"2026-10-12T14:00:00Z","v":9691,"vw":18.713487},{"c":18.71,"h":18.77,"l":18.67,"n":177,"o":18.71,"t":"2026-10-12T14:15:00Z","v":7739,"vw":18.719039},{"c":18.61,"h":18.7,"l":18.61,"n":267,"o":18.6703,"t":"2026-10-12T14:30:00Z","v":12500,"vw":18.659262},{"c":18.655,"h":18.67,"l":18.575,"n":150,"o":18.575,"t":"2026-10-12T14:45:00Z","v":6421,"vw":18.637235},{"c":18.7,"h":18.71,"l":18.67,"n":174,"o":18.67,"t":"2026-10-12T15:00:00Z","v":5308,"vw":18.686665},{"c":18.68,"h":18.72,"l":18.65,"n":233,"o":18.71,"t":"2026-10-12T15:15:00Z","v":7207,"vw":18.693512},{"c":18.57,"h":18.68,"l":18.57,"n":187,"o":18.68,"t":"2026-10-12T15:30:00Z","v":8242,"vw":18.62481},{"c":18.5,"h":18.58,"l":18.5,"n":240,"o":18.57,"t":"2026-10-12T15:45:00Z","v":7288,"vw":18.556073},{"c":18.54,"h":18.55,"l":18.5,"n":245,"o":18.5,"t":"2026-10-12T16:00:00Z","v":6769,"vw":18.529481},{"c":18.52,"h":18.58,"l":18.52,"n":215,"o":18.54,"t":"2026-10-12T16:15:00Z","v":6681,"vw":18.551432},{"c":18.48,"h":18.56,"l":18.4502,"n":519,"o":18.515,"t":"2026-10-12T16:30:00Z","v":30105,"vw":18.491754},{"c":18.41,"h":18.49,"l":18.41,"n":218,"o":18.48,"t":"2026-10-12T16:45:00Z","v":7950,"vw":18.4577},{"c":18.54,"h":18.57,"l":18.42,"n":458,"o":18.42,"t":"2026-10-12T17:00:00Z","v":18524,"vw":18.525318},{"c":18.52,"h":18.55,"l":18.5,"n":232,"o":18.55,"t":"2026-10-12T17:15:00Z","v":9342,"vw":18.529544},{"c":18.49,"h":18.51,"l":18.47,"n":333,"o":18.5,"t":"2026-10-12T17:30:00Z","v":12460,"vw":18.487728},{"c":18.485,"h":18.54,"l":18.48,"n":251,"o":18.51,"t":"2026-10-12T17:45:00Z","v":10750,"vw":18.51816},{"c":18.485,"h":18.56,"l":18.48,"n":351,"o":18.5,"t":"2026-10-12T18:00:00Z","v":15866,"vw":18.523169},{"c":18.5,"h":18.51,"l":18.45,"n":610,"o":18.49,"t":"2026-10-12T18:15:00Z","v":36443,"vw":18.480282},{"c":18.44,"h":18.51,"l":18.4,"n":505,"o":18.495,"t":"2026-10-12T18:30:00Z","v":24603,"vw":18.451496},{"c":18.38,"h":18.453,"l":18.36,"n":486,"o":18.44,"t":"2026-10-12T18:45:00Z","v":19038,"vw":18.39355},{"c":18.415,"h":18.44,"l":18.375,"n":474,"o":18.38,"t":"2026-10-12T19:00:00Z","v":17737,"vw":18.412366},{"c":18.36,"h":18.43,"l":18.36,"n":473,"o":18.43,"t":"2026-10-12T19:15:00Z","v":15721,"vw":18.390822},{"c":18.46,"h":18.47,"l":18.35,"n":712,"o":18.35,"t":"2026-10-12T19:30:00Z","v":31574,"vw":18.431084},{"c":18.48,"h":18.53,"l":18.37,"n":1698,"o":18.47,"t":"2026-10-12T19:45:00Z","v":134588,"vw":18.463754},{"c":18.46,"h":18.48,"l":18.46,"n":21,"o":18.46,"t":"2026-10-12T20:00:00Z","v":105655,"vw":18.460111},{"c":18.3913,"h":18.3913,"l":18.38,"n":64,"o":18.38,"t":"2026-10-13T12:30:00Z","v":2722,"vw":18.383229},{"c":18.41,"h":18.58,"l":18.35,"n":37,"o":18.4,"t":"2026-10-13T13:00:00Z","v":5578,"vw":18.478501},{"c":18.665,"h":18.73,"l":18.46,"n":293,"o":18.46,"t":"2026-10-13T13:30:00Z","v":26384,"vw":18.589666},{"c":18.29,"h":18.62,"l":18.29,"n":238,"o":18.62,"t":"2026-10-13T13:45:00Z","v":7288,"vw":18.4654},{"c":18.26,"h":18.325,"l":18.15,"n":183,"o":18.28,"t":"2026-10-13T14:00:00Z","v":49507,"vw":18.188256},{"c":18.2,"h":18.28,"l":18.2,"n":161,"o":18.21,"t":"2026-10-13T14:15:00Z","v":7585,"vw":18.231323},{"c":17.91,"h":18.225,"l":17.91,"n":363,"o":18.225,"t":"2026-10-13T14:30:00Z","v":32708,"vw":18.066271},{"c":17.885,"h":17.9864,"l":17.87,"n":228,"o":17.94,"t":"2026-10-13T14:45:00Z","v":9412,"vw":17.907045},{"c":18.08,"h":18.15,"l":17.89,"n":422,"o":17.89,"t":"2026-10-13T15:00:00Z","v":29825,"vw":17.967094},{"c":18.185,"h":18.23,"l":18.04,"n":485,"o":18.07,"t":"2026-10-13T15:15:00Z","v":26327,"vw":18.116375},{"c":18.15,"h":18.21,"l":18.14,"n":262,"o":18.17,"t":"2026-10-13T15:30:00Z","v":11484,"vw":18.164652},{"c":18.19,"h":18.255,"l":18.14,"n":225,"o":18.14,"t":"2026-10-13T15:45:00Z","v":9706,"vw":18.188248},{"c":18.31,"h":18.345,"l":18.2,"n":242,"o":18.21,"t":"2026-10-13T16:00:00Z","v":10794,"vw":18.254865},{"c":18.16,"h":18.34,"l":18.04,"n":757,"o":18.305,"t":"2026-10-13T16:15:00Z","v":98247,"vw":18.155163},{"c":18.21,"h":18.235,"l":18.115,"n":341,"o":18.155,"t":"2026-10-13T16:30:00Z","v":16801,"vw":18.182016},{"c":18.185,"h":18.215,"l":18.18,"n":185,"o":18.195,"t":"2026-10-13T16:45:00Z","v":5832,"vw":18.200888},{"c":18.3,"h":18.32,"l":18.17,"n":351,"o":18.18,"t":"2026-10-13T17:00:00Z","v":14666,"vw":18.277683},{"c":18.295,"h":18.34,"l":18.27,"n":402,"o":18.3,"t":"2026-10-13T17:15:00Z","v":22948,"vw":18.305172},{"c":18.31,"h":18.31,"l":18.25,"n":289,"o":18.28,"t":"2026-10-13T17:30:00Z","v":8503,"vw":18.289182},{"c":18.26,"h":18.32,"l":18.24,"n":424,"o":18.32,"t":"2026-10-13T17:45:00Z","v":17171,"vw":18.27711},{"c":18.29,"h":18.36,"l":18.24,"n":229,"o":18.24,"t":"2026-10-13T18:00:00Z","v":9144,"vw":18.31052},{"c":18.385,"h":18.385,"l":18.29,"n":369,"o":18.3099,"t":"2026-10-13T18:15:00Z","v":17938,"vw":18.345866},{"c":18.35,"h":18.38,"l":18.3,"n":362,"o":18.38,"t":"2026-10-13T18:30:00Z","v":14935,"vw":18.338446},{"c":18.4,"h":18.415,"l":18.355,"n":259,"o":18.355,"t":"2026-10-13T18:45:00Z","v":9257,"vw":18.397068},{"c":18.41,"h":18.42,"l":18.38,"n":391,"o":18.3901,"t":"2026-10-13T19:00:00Z","v":17505,"vw":18.401663},{"c":18.37,"h":18.415,"l":18.36,"n":493,"o":18.4,"t":"2026-10-13T19:15:00Z","v":17645,"vw":18.390824},{"c":18.41,"h":18.48,"l":18.33,"n":902,"o":18.37,"t":"2026-10-13T19:30:00Z","v":55486,"vw":18.399212},{"c":18.46,"h":18.47,"l":18.38,"n":1430,"o":18.4,"t":"2026-10-13T19:45:00Z","v":80129,"vw":18.438264},{"c":18.47,"h":18.47,"l":18.47,"n":22,"o":18.47,"t":"2026-10-13T20:00:00Z","v":120586,"vw":18.47},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-13T20:45:00Z","v":500,"vw":18.11},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-13T21:30:00Z","v":2000,"vw":18.46},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-13T21:45:00Z","v":100,"vw":18.46},{"c":18.48,"h":18.6,"l":18.48,"n":46,"o":18.6,"t":"2026-10-14T08:00:00Z","v":8040,"vw":18.54375},{"c":18.54,"h":18.54,"l":18.5,"n":6,"o":18.5,"t":"2026-10-14T08:30:00Z","v":326,"vw":18.525},{"c":18.42,"h":18.42,"l":18.42,"n":6,"o":18.42,"t":"2026-10-14T11:30:00Z","v":327,"vw":18.42},{"c":18.53,"h":18.58,"l":18.43,"n":35,"o":18.45,"t":"2026-10-14T12:00:00Z","v":3769,"vw":18.478533},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-14T12:15:00Z","v":184,"vw":18.64},{"c":18.255,"h":18.3,"l":18.255,"n":7,"o":18.3,"t":"2026-10-14T13:00:00Z","v":760,"vw":18.279667},{"c":18.25,"h":18.25,"l":18.25,"n":5,"o":18.25,"t":"2026-10-14T13:15:00Z","v":1372,"vw":18.25},{"c":18.02,"h":18.35,"l":17.945,"n":342,"o":18.26,"t":"2026-10-14T13:30:00Z","v":35792,"vw":18.150208},{"c":17.81,"h":18.08,"l":17.8,"n":313,"o":18.065,"t":"2026-10-14T13:45:00Z","v":22914,"vw":17.945337},{"c":17.8,"h":17.8,"l":17.66,"n":602,"o":17.8,"t":"2026-10-14T14:00:00Z","v":81480,"vw":17.727782},{"c":17.81,"h":17.81,"l":17.64,"n":271,"o":17.8,"t":"2026-10-14T14:15:00Z","v":18452,"vw":17.725323},{"c":17.98,"h":18.005,"l":17.76,"n":390,"o":17.76,"t":"2026-10-14T14:30:00Z","v":29880,"vw":17.864762},{"c":17.9,"h":18.01,"l":17.87,"n":325,"o":17.99,"t":"2026-10-14T14:45:00Z","v":19093,"vw":17.91741},{"c":17.76,"h":17.87,"l":17.75,"n":247,"o":17.87,"t":"2026-10-14T15:00:00Z","v":11986,"vw":17.793386},{"c":17.83,"h":17.89,"l":17.765,"n":230,"o":17.765,"t":"2026-10-14T15:15:00Z","v":10724,"vw":17.832761},{"c":17.71,"h":17.845,"l":17.71,"n":243,"o":17.84,"t":"2026-10-14T15:30:00Z","v":13914,"vw":17.784384},{"c":17.7,"h":17.84,"l":17.7,"n":229,"o":17.735,"t":"2026-10-14T15:45:00Z","v":15096,"vw":17.765239},{"c":17.64,"h":17.74,"l":17.64,"n":300,"o":17.69,"t":"2026-10-14T16:00:00Z","v":17387,"vw":17.692398},{"c":17.7,"h":17.7,"l":17.63,"n":303,"o":17.665,"t":"2026-10-14T16:15:00Z","v":13787,"vw":17.671015},{"c":17.67,"h":17.7,"l":17.63,"n":295,"o":17.7,"t":"2026-10-14T16:30:00Z","v":15784,"vw":17.663235},{"c":17.56,"h":17.71,"l":17.545,"n":382,"o":17.6782,"t":"2026-10-14T16:45:00Z","v":18399,"vw":17.656578},{"c":17.57,"h":17.6,"l":17.51,"n":358,"o":17.57,"t":"2026-10-14T17:00:00Z","v":13299,"vw":17.558263},{"c":17.705,"h":17.77,"l":17.54,"n":386,"o":17.565,"t":"2026-10-14T17:15:00Z","v":29610,"vw":17.671002},{"c":17.715,"h":17.83,"l":17.63,"n":868,"o":17.705,"t":"2026-10-14T17:30:00Z","v":53892,"vw":17.750357},{"c":17.59,"h":17.71,"l":17.59,"n":439,"o":17.7,"t":"2026-10-14T17:45:00Z","v":21724,"vw":17.663037},{"c":17.645,"h":17.645,"l":17.54,"n":327,"o":17.57,"t":"2026-10-14T18:00:00Z","v":14772,"vw":17.567911},{"c":17.64,"h":17.68,"l":17.6205,"n":316,"o":17.64,"t":"2026-10-14T18:15:00Z","v":10495,"vw":17.645216},{"c":17.515,"h":17.65,"l":17.5,"n":540,"o":17.64,"t":"2026-10-14T18:30:00Z","v":34379,"vw":17.58475},{"c":17.44,"h":17.51,"l":17.39,"n":439,"o":17.5,"t":"2026-10-14T18:45:00Z","v":23564,"vw":17.475705},{"c":17.495,"h":17.495,"l":17.4,"n":540,"o":17.42,"t":"2026-10-14T19:00:00Z","v":55491,"vw":17.447916},{"c":17.55,"h":17.55,"l":17.47,"n":657,"o":17.5,"t":"2026-10-14T19:15:00Z","v":38971,"vw":17.524241},{"c":17.54,"h":17.58,"l":17.48,"n":793,"o":17.54,"t":"2026-10-14T19:30:00Z","v":54043,"vw":17.538931},{"c":17.76,"h":17.765,"l":17.52,"n":2307,"o":17.54,"t":"2026-10-14T19:45:00Z","v":157042,"vw":17.680564},{"c":17.76,"h":17.76,"l":17.76,"n":33,"o":17.76,"t":"2026-10-14T20:00:00Z","v":135913,"vw":17.76},{"c":17.41,"h":17.46,"l":17.4,"n":65,"o":17.44,"t":"2026-10-14T23:15:00Z","v":20109,"vw":17.412527},{"c":17.54,"h":17.95,"l":17.54,"n":17,"o":17.95,"t":"2026-10-15T08:00:00Z","v":674,"vw":17.823451},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-10-15T12:00:00Z","v":102,"vw":17.66},{"c":17.71,"h":17.71,"l":17.71,"n":9,"o":17.71,"t":"2026-10-15T13:00:00Z","v":257,"vw":17.71},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-15T13:15:00Z","v":150,"vw":17.74},{"c":17.635,"h":17.93,"l":17.54,"n":958,"o":17.67,"t":"2026-10-15T13:30:00Z","v":83234,"vw":17.66425},{"c":17.45,"h":17.66,"l":17.355,"n":1071,"o":17.59,"t":"2026-10-15T13:45:00Z","v":113111,"vw":17.474551},{"c":17.76,"h":17.76,"l":17.4,"n":636,"o":17.45,"t":"2026-10-15T14:00:00Z","v":52592,"vw":17.48783},{"c":17.79,"h":17.87,"l":17.72,"n":285,"o":17.78,"t":"2026-10-15T14:15:00Z","v":11169,"vw":17.795017},{"c":17.87,"h":17.94,"l":17.8,"n":375,"o":17.8,"t":"2026-10-15T14:30:00Z","v":23721,"vw":17.866956},{"c":17.8374,"h":17.97,"l":17.8,"n":327,"o":17.88,"t":"2026-10-15T14:45:00Z","v":19564,"vw":17.887216},{"c":18.035,"h":18.04,"l":17.81,"n":303,"o":17.815,"t":"2026-10-15T15:00:00Z","v":18825,"vw":17.918899},{"c":17.975,"h":18.11,"l":17.96,"n":191,"o":18.035,"t":"2026-10-15T15:15:00Z","v":14307,"vw":18.019959},{"c":18.005,"h":18.08,"l":17.97,"n":246,"o":17.99,"t":"2026-10-15T15:30:00Z","v":12044,"vw":18.019599},{"c":18.01,"h":18.015,"l":17.93,"n":319,"o":17.99,"t":"2026-10-15T15:45:00Z","v":17249,"vw":17.980879},{"c":17.825,"h":17.98,"l":17.82,"n":293,"o":17.98,"t":"2026-10-15T16:00:00Z","v":13309,"vw":17.872724},{"c":17.855,"h":17.89,"l":17.825,"n":263,"o":17.825,"t":"2026-10-15T16:15:00Z","v":12758,"vw":17.852201},{"c":17.94,"h":17.96,"l":17.83,"n":273,"o":17.84,"t":"2026-10-15T16:30:00Z","v":15180,"vw":17.875139},{"c":17.94,"h":17.99,"l":17.89,"n":382,"o":17.955,"t":"2026-10-15T16:45:00Z","v":17371,"vw":17.945167},{"c":17.95,"h":18,"l":17.945,"n":235,"o":17.945,"t":"2026-10-15T17:00:00Z","v":8453,"vw":17.973361},{"c":17.935,"h":18.01,"l":17.935,"n":227,"o":17.97,"t":"2026-10-15T17:15:00Z","v":7694,"vw":17.97134},{"c":18.025,"h":18.055,"l":17.92,"n":397,"o":17.93,"t":"2026-10-15T17:30:00Z","v":23900,"vw":18.004482},{"c":18.285,"h":18.29,"l":18.015,"n":567,"o":18.015,"t":"2026-10-15T17:45:00Z","v":27331,"vw":18.145829},{"c":18.225,"h":18.285,"l":18.185,"n":435,"o":18.285,"t":"2026-10-15T18:00:00Z","v":22123,"vw":18.220173},{"c":18.245,"h":18.26,"l":18.21,"n":549,"o":18.21,"t":"2026-10-15T18:15:00Z","v":24471,"vw":18.236359},{"c":18.165,"h":18.25,"l":18.12,"n":609,"o":18.22,"t":"2026-10-15T18:30:00Z","v":29103,"vw":18.183873},{"c":18.21,"h":18.23,"l":18.15,"n":540,"o":18.17,"t":"2026-10-15T18:45:00Z","v":23513,"vw":18.189985},{"c":18.315,"h":18.32,"l":18.23,"n":512,"o":18.23,"t":"2026-10-15T19:00:00Z","v":18282,"vw":18.266292},{"c":18.39,"h":18.44,"l":18.3,"n":722,"o":18.315,"t":"2026-10-15T19:15:00Z","v":35135,"vw":18.369385},{"c":18.41,"h":18.5,"l":18.31,"n":1102,"o":18.4,"t":"2026-10-15T19:30:00Z","v":86308,"vw":18.423878},{"c":18.435,"h":18.49,"l":18.28,"n":2519,"o":18.39,"t":"2026-10-15T19:45:00Z","v":146756,"vw":18.41183},{"c":18.43,"h":18.43,"l":18.43,"n":31,"o":18.43,"t":"2026-10-15T20:00:00Z","v":128483,"vw":18.43},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-15T22:00:00Z","v":100,"vw":18.19},{"c":18.4,"h":18.6,"l":18.4,"n":43,"o":18.6,"t":"2026-10-16T12:00:00Z","v":4082,"vw":18.51455},{"c":18.35,"h":18.35,"l":18.35,"n":9,"o":18.35,"t":"2026-10-16T12:45:00Z","v":207,"vw":18.35},{"c":18.48,"h":18.53,"l":18.33,"n":42,"o":18.33,"t":"2026-10-16T13:00:00Z","v":4026,"vw":18.421},{"c":18.42,"h":18.5,"l":18.13,"n":163,"o":18.33,"t":"2026-10-16T13:15:00Z","v":17135,"vw":18.393486},{"c":18.19,"h":18.4899,"l":18.1201,"n":190,"o":18.33,"t":"2026-10-16T13:30:00Z","v":19100,"vw":18.292246},{"c":18.18,"h":18.255,"l":18.11,"n":232,"o":18.12,"t":"2026-10-16T13:45:00Z","v":8093,"vw":18.187789},{"c":17.93,"h":18.22,"l":17.885,"n":238,"o":18.21,"t":"2026-10-16T14:00:00Z","v":8352,"vw":18.050624},{"c":17.9,"h":17.95,"l":17.84,"n":192,"o":17.925,"t":"2026-10-16T14:15:00Z","v":6741,"vw":17.905355},{"c":17.94,"h":17.995,"l":17.89,"n":354,"o":17.96,"t":"2026-10-16T14:30:00Z","v":15938,"vw":17.933568},{"c":18.085,"h":18.16,"l":17.98,"n":391,"o":17.985,"t":"2026-10-16T14:45:00Z","v":37592,"vw":18.068746},{"c":17.96,"h":18.1,"l":17.84,"n":415,"o":18.08,"t":"2026-10-16T15:00:00Z","v":19730,"vw":17.983017},{"c":17.82,"h":17.93,"l":17.79,"n":332,"o":17.92,"t":"2026-10-16T15:15:00Z","v":19717,"vw":17.834955},{"c":17.85,"h":17.89,"l":17.815,"n":282,"o":17.815,"t":"2026-10-16T15:30:00Z","v":12303,"vw":17.858427},{"c":17.79,"h":17.93,"l":17.78,"n":661,"o":17.87,"t":"2026-10-16T15:45:00Z","v":60599,"vw":17.814937},{"c":17.84,"h":17.84,"l":17.75,"n":380,"o":17.79,"t":"2026-10-16T16:00:00Z","v":16480,"vw":17.781814},{"c":17.7725,"h":17.845,"l":17.77,"n":223,"o":17.845,"t":"2026-10-16T16:15:00Z","v":8193,"vw":17.795096},{"c":17.69,"h":17.76,"l":17.69,"n":259,"o":17.76,"t":"2026-10-16T16:30:00Z","v":11362,"vw":17.731492},{"c":17.535,"h":17.73,"l":17.51,"n":346,"o":17.73,"t":"2026-10-16T16:45:00Z","v":13263,"vw":17.660194},{"c":17.61,"h":17.62,"l":17.47,"n":667,"o":17.56,"t":"2026-10-16T17:00:00Z","v":52019,"vw":17.542974},{"c":17.52,"h":17.59,"l":17.41,"n":572,"o":17.59,"t":"2026-10-16T17:15:00Z","v":84706,"vw":17.520996},{"c":17.42,"h":17.53,"l":17.42,"n":349,"o":17.5,"t":"2026-10-16T17:30:00Z","v":15939,"vw":17.47238},{"c":17.24,"h":17.45,"l":17.18,"n":361,"o":17.44,"t":"2026-10-16T17:45:00Z","v":20511,"vw":17.314679},{"c":17.15,"h":17.245,"l":17.11,"n":584,"o":17.245,"t":"2026-10-16T18:00:00Z","v":36413,"vw":17.166484},{"c":16.94,"h":17.18,"l":16.9,"n":801,"o":17.15,"t":"2026-10-16T18:15:00Z","v":56092,"vw":17.048882},{"c":17.045,"h":17.08,"l":16.89,"n":655,"o":16.94,"t":"2026-10-16T18:30:00Z","v":41901,"vw":16.971862},{"c":16.64,"h":17.04,"l":16.62,"n":933,"o":17.04,"t":"2026-10-16T18:45:00Z","v":86649,"vw":16.731548},{"c":16.5301,"h":16.67,"l":16.47,"n":1209,"o":16.635,"t":"2026-10-16T19:00:00Z","v":73741,"vw":16.56462},{"c":16.57,"h":16.6,"l":16.41,"n":1122,"o":16.53,"t":"2026-10-16T19:15:00Z","v":51360,"vw":16.520072},{"c":16.26,"h":16.565,"l":16.2,"n":1555,"o":16.56,"t":"2026-10-16T19:30:00Z","v":103686,"vw":16.309607},{"c":16.565,"h":16.61,"l":16.27,"n":4159,"o":16.27,"t":"2026-10-16T19:45:00Z","v":319475,"vw":16.48488},{"c":16.78,"h":16.78,"l":16.57,"n":22,"o":16.57,"t":"2026-10-16T20:00:00Z","v":120658,"vw":16.572605},{"c":16.765,"h":16.78,"l":16.765,"n":3,"o":16.78,"t":"2026-10-16T20:15:00Z","v":1005,"vw":16.7785},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-16T21:15:00Z","v":2501,"vw":16.57},{"c":16.7,"h":16.7,"l":16.69,"n":10,"o":16.69,"t":"2026-10-16T23:45:00Z","v":500,"vw":16.696914},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T08:00:00Z","v":500,"vw":16.7},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-19T13:00:00Z","v":300,"vw":16.4},{"c":16.5,"h":16.67,"l":16.5,"n":38,"o":16.67,"t":"2026-10-19T13:15:00Z","v":1020,"vw":16.64875},{"c":16.37,"h":16.8,"l":16.33,"n":438,"o":16.57,"t":"2026-10-19T13:30:00Z","v":53835,"vw":16.573014},{"c":16.3,"h":16.43,"l":16.3,"n":330,"o":16.39,"t":"2026-10-19T13:45:00Z","v":17373,"vw":16.384196},{"c":16.295,"h":16.36,"l":16.2,"n":425,"o":16.3,"t":"2026-10-19T14:00:00Z","v":17222,"vw":16.281014},{"c":16.53,"h":16.53,"l":16.33,"n":438,"o":16.33,"t":"2026-10-19T14:15:00Z","v":22798,"vw":16.425202},{"c":16.58,"h":16.58,"l":16.46,"n":549,"o":16.56,"t":"2026-10-19T14:30:00Z","v":24013,"vw":16.522481},{"c":16.65,"h":16.67,"l":16.6,"n":303,"o":16.6164,"t":"2026-10-19T14:45:00Z","v":12842,"vw":16.635604},{"c":16.73,"h":16.73,"l":16.66,"n":347,"o":16.66,"t":"2026-10-19T15:00:00Z","v":21422,"vw":16.694338},{"c":16.745,"h":16.77,"l":16.6461,"n":451,"o":16.71,"t":"2026-10-19T15:15:00Z","v":15353,"vw":16.70005},{"c":16.71,"h":16.77,"l":16.71,"n":241,"o":16.745,"t":"2026-10-19T15:30:00Z","v":9533,"vw":16.746621},{"c":16.775,"h":16.8199,"l":16.695,"n":267,"o":16.7,"t":"2026-10-19T15:45:00Z","v":17100,"vw":16.744743},{"c":16.74,"h":16.805,"l":16.69,"n":405,"o":16.75,"t":"2026-10-19T16:00:00Z","v":19554,"vw":16.749915},{"c":16.71,"h":16.735,"l":16.7,"n":353,"o":16.735,"t":"2026-10-19T16:15:00Z","v":16228,"vw":16.71769},{"c":16.6,"h":16.7,"l":16.6,"n":437,"o":16.7,"t":"2026-10-19T16:30:00Z","v":30733,"vw":16.682817},{"c":16.63,"h":16.63,"l":16.5901,"n":219,"o":16.5901,"t":"2026-10-19T16:45:00Z","v":9618,"vw":16.609109},{"c":16.625,"h":16.64,"l":16.6,"n":278,"o":16.62,"t":"2026-10-19T17:00:00Z","v":12132,"vw":16.612508},{"c":16.65,"h":16.66,"l":16.62,"n":231,"o":16.62,"t":"2026-10-19T17:15:00Z","v":8597,"vw":16.649049},{"c":16.66,"h":16.67,"l":16.64,"n":379,"o":16.655,"t":"2026-10-19T17:30:00Z","v":18973,"vw":16.656056},{"c":16.7,"h":16.7,"l":16.6,"n":352,"o":16.65,"t":"2026-10-19T17:45:00Z","v":12569,"vw":16.638548},{"c":16.69,"h":16.72,"l":16.66,"n":367,"o":16.715,"t":"2026-10-19T18:00:00Z","v":19925,"vw":16.70511},{"c":16.695,"h":16.71,"l":16.68,"n":282,"o":16.7,"t":"2026-10-19T18:15:00Z","v":9455,"vw":16.695082},{"c":16.765,"h":16.78,"l":16.69,"n":499,"o":16.695,"t":"2026-10-19T18:30:00Z","v":25103,"vw":16.735664},{"c":16.86,"h":16.86,"l":16.74,"n":722,"o":16.765,"t":"2026-10-19T18:45:00Z","v":42196,"vw":16.779792},{"c":16.855,"h":16.86,"l":16.82,"n":447,"o":16.8558,"t":"2026-10-19T19:00:00Z","v":23938,"vw":16.845021},{"c":17.005,"h":17.025,"l":16.86,"n":1013,"o":16.86,"t":"2026-10-19T19:15:00Z","v":49298,"vw":16.956928},{"c":17.025,"h":17.1,"l":17,"n":1060,"o":17.005,"t":"2026-10-19T19:30:00Z","v":63502,"vw":17.050902},{"c":16.85,"h":17.02,"l":16.815,"n":2266,"o":17.02,"t":"2026-10-19T19:45:00Z","v":98928,"vw":16.895899},{"c":16.84,"h":16.84,"l":16.84,"n":16,"o":16.84,"t":"2026-10-19T20:00:00Z","v":96850,"vw":16.84},{"c":16.8,"h":16.8,"l":16.75,"n":44,"o":16.75,"t":"2026-10-20T11:00:00Z","v":1099,"vw":16.775},{"c":16.71,"h":16.71,"l":16.68,"n":4,"o":16.68,"t":"2026-10-20T13:00:00Z","v":301,"vw":16.69},{"c":16.324,"h":16.324,"l":16.324,"n":1,"o":16.324,"t":"2026-10-20T13:15:00Z","v":250,"vw":16.324},{"c":16.7,"h":16.8,"l":16.61,"n":541,"o":16.66,"t":"2026-10-20T13:30:00Z","v":30780,"vw":16.699604},{"c":16.89,"h":16.91,"l":16.735,"n":316,"o":16.735,"t":"2026-10-20T13:45:00Z","v":12160,"vw":16.825348},{"c":16.81,"h":16.94,"l":16.75,"n":701,"o":16.85,"t":"2026-10-20T14:00:00Z","v":42181,"vw":16.808214},{"c":17.095,"h":17.15,"l":16.85,"n":314,"o":16.85,"t":"2026-10-20T14:15:00Z","v":15915,"vw":17.038963},{"c":17.075,"h":17.135,"l":17.005,"n":234,"o":17.135,"t":"2026-10-20T14:30:00Z","v":12738,"vw":17.057471},{"c":17.12,"h":17.17,"l":17.03,"n":490,"o":17.08,"t":"2026-10-20T14:45:00Z","v":26717,"vw":17.075339},{"c":17.04,"h":17.18,"l":17.02,"n":402,"o":17.1,"t":"2026-10-20T15:00:00Z","v":14370,"vw":17.117979},{"c":16.97,"h":17.1,"l":16.97,"n":204,"o":17.095,"t":"2026-10-20T15:15:00Z","v":10055,"vw":17.05445},{"c":16.995,"h":17,"l":16.95,"n":135,"o":16.96,"t":"2026-10-20T15:30:00Z","v":6920,"vw":16.98216},{"c":16.9337,"h":16.98,"l":16.91,"n":157,"o":16.98,"t":"2026-10-20T15:45:00Z","v":6953,"vw":16.94058},{"c":16.905,"h":16.97,"l":16.875,"n":385,"o":16.94,"t":"2026-10-20T16:00:00Z","v":18821,"vw":16.928843},{"c":16.95,"h":16.95,"l":16.91,"n":185,"o":16.91,"t":"2026-10-20T16:15:00Z","v":8860,"vw":16.929479},{"c":17.02,"h":17.03,"l":16.95,"n":181,"o":16.95,"t":"2026-10-20T16:30:00Z","v":7125,"vw":16.995039},{"c":16.96,"h":17.035,"l":16.94,"n":212,"o":17.015,"t":"2026-10-20T16:45:00Z","v":8526,"vw":17.008303},{"c":16.955,"h":16.98,"l":16.94,"n":273,"o":16.97,"t":"2026-10-20T17:00:00Z","v":7882,"vw":16.959928},{"c":16.92,"h":16.99,"l":16.91,"n":371,"o":16.97,"t":"2026-10-20T17:15:00Z","v":12478,"vw":16.957719},{"c":16.97,"h":16.97,"l":16.92,"n":287,"o":16.92,"t":"2026-10-20T17:30:00Z","v":12518,"vw":16.941017},{"c":16.97,"h":17.005,"l":16.96,"n":260,"o":16.97,"t":"2026-10-20T17:45:00Z","v":11332,"vw":16.985412},{"c":16.99,"h":17,"l":16.97,"n":412,"o":16.99,"t":"2026-10-20T18:00:00Z","v":18596,"vw":16.981467},{"c":16.93,"h":16.99,"l":16.93,"n":280,"o":16.99,"t":"2026-10-20T18:15:00Z","v":9297,"vw":16.966034},{"c":16.925,"h":16.93,"l":16.865,"n":299,"o":16.91,"t":"2026-10-20T18:30:00Z","v":21766,"vw":16.902882},{"c":16.945,"h":16.945,"l":16.92,"n":296,"o":16.925,"t":"2026-10-20T18:45:00Z","v":9642,"vw":16.932558},{"c":16.92,"h":16.98,"l":16.92,"n":319,"o":16.925,"t":"2026-10-20T19:00:00Z","v":15660,"vw":16.9412},{"c":16.83,"h":16.94,"l":16.81,"n":515,"o":16.94,"t":"2026-10-20T19:15:00Z","v":25231,"vw":16.863502},{"c":16.865,"h":16.88,"l":16.81,"n":1056,"o":16.83,"t":"2026-10-20T19:30:00Z","v":54748,"vw":16.845156},{"c":16.795,"h":16.865,"l":16.76,"n":1877,"o":16.865,"t":"2026-10-20T19:45:00Z","v":128754,"vw":16.807805},{"c":16.78,"h":16.78,"l":16.78,"n":25,"o":16.78,"t":"2026-10-20T20:00:00Z","v":107300,"vw":16.78},{"c":17.11,"h":17.11,"l":17.05,"n":9,"o":17.05,"t":"2026-10-20T21:00:00Z","v":5147,"vw":17.108298},{"c":17.105,"h":17.105,"l":17.105,"n":1,"o":17.105,"t":"2026-10-20T22:30:00Z","v":1150,"vw":17.105},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T23:15:00Z","v":671,"vw":16.85},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T23:30:00Z","v":4412,"vw":16.85},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-10-21T11:00:00Z","v":206,"vw":16.95},{"c":16.8,"h":16.8,"l":16.68,"n":40,"o":16.68,"t":"2026-10-21T12:00:00Z","v":2416,"vw":16.725204},{"c":16.5,"h":17.04,"l":16.45,"n":173,"o":17.04,"t":"2026-10-21T13:30:00Z","v":14002,"vw":16.704509},{"c":16.455,"h":16.57,"l":16.4,"n":386,"o":16.47,"t":"2026-10-21T13:45:00Z","v":20722,"vw":16.486795},{"c":16.38,"h":16.49,"l":16.38,"n":287,"o":16.455,"t":"2026-10-21T14:00:00Z","v":14136,"vw":16.450073},{"c":16.39,"h":16.42,"l":16.36,"n":230,"o":16.38,"t":"2026-10-21T14:15:00Z","v":9414,"vw":16.397803},{"c":16.47,"h":16.49,"l":16.39,"n":270,"o":16.39,"t":"2026-10-21T14:30:00Z","v":14295,"vw":16.430588},{"c":16.51,"h":16.57,"l":16.47,"n":267,"o":16.5,"t":"2026-10-21T14:45:00Z","v":13699,"vw":16.513733},{"c":16.48,"h":16.49,"l":16.465,"n":187,"o":16.47,"t":"2026-10-21T15:00:00Z","v":6763,"vw":16.475594},{"c":16.445,"h":16.505,"l":16.41,"n":266,"o":16.46,"t":"2026-10-21T15:15:00Z","v":10880,"vw":16.45741},{"c":16.53,"h":16.55,"l":16.445,"n":227,"o":16.445,"t":"2026-10-21T15:30:00Z","v":9513,"vw":16.49986},{"c":16.53,"h":16.57,"l":16.5102,"n":199,"o":16.53,"t":"2026-10-21T15:45:00Z","v":10545,"vw":16.5427},{"c":16.48,"h":16.5499,"l":16.45,"n":209,"o":16.51,"t":"2026-10-21T16:00:00Z","v":11308,"vw":16.49087},{"c":16.47,"h":16.49,"l":16.46,"n":205,"o":16.47,"t":"2026-10-21T16:15:00Z","v":8013,"vw":16.475589},{"c":16.55,"h":16.62,"l":16.485,"n":527,"o":16.49,"t":"2026-10-21T16:30:00Z","v":24146,"vw":16.530453},{"c":16.51,"h":16.55,"l":16.47,"n":154,"o":16.5,"t":"2026-10-21T16:45:00Z","v":6488,"vw":16.518172},{"c":16.56,"h":16.58,"l":16.495,"n":260,"o":16.5,"t":"2026-10-21T17:00:00Z","v":12705,"vw":16.535783},{"c":16.49,"h":16.54,"l":16.49,"n":169,"o":16.53,"t":"2026-10-21T17:15:00Z","v":7499,"vw":16.507873},{"c":16.5,"h":16.54,"l":16.47,"n":252,"o":16.48,"t":"2026-10-21T17:30:00Z","v":10362,"vw":16.51184},{"c":16.505,"h":16.56,"l":16.47,"n":260,"o":16.5,"t":"2026-10-21T17:45:00Z","v":11015,"vw":16.522317},{"c":16.55,"h":16.55,"l":16.49,"n":296,"o":16.49,"t":"2026-10-21T18:00:00Z","v":15457,"vw":16.512623},{"c":16.5889,"h":16.6,"l":16.54,"n":286,"o":16.56,"t":"2026-10-21T18:15:00Z","v":12532,"vw":16.579472},{"c":16.505,"h":16.5643,"l":16.48,"n":224,"o":16.56,"t":"2026-10-21T18:30:00Z","v":9880,"vw":16.527466},{"c":16.335,"h":16.52,"l":16.335,"n":487,"o":16.505,"t":"2026-10-21T18:45:00Z","v":24466,"vw":16.416633},{"c":16.24,"h":16.33,"l":16.215,"n":298,"o":16.33,"t":"2026-10-21T19:00:00Z","v":10777,"vw":16.266734},{"c":16.36,"h":16.36,"l":16.24,"n":539,"o":16.25,"t":"2026-10-21T19:15:00Z","v":27784,"vw":16.295631},{"c":16.347,"h":16.4,"l":16.32,"n":635,"o":16.35,"t":"2026-10-21T19:30:00Z","v":40548,"vw":16.366321},{"c":16.29,"h":16.4,"l":16.27,"n":1620,"o":16.38,"t":"2026-10-21T19:45:00Z","v":100698,"vw":16.329817},{"c":16.2123,"h":16.3,"l":16.2115,"n":24,"o":16.3,"t":"2026-10-21T20:00:00Z","v":99249,"vw":16.299664},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-21T20:15:00Z","v":100,"vw":16.36},{"c":16.15,"h":16.16,"l":16.15,"n":6,"o":16.16,"t":"2026-10-22T11:00:00Z","v":2702,"vw":16.150717},{"c":16.12,"h":16.2,"l":16.1,"n":49,"o":16.2,"t":"2026-10-22T11:15:00Z","v":2756,"vw":16.161667},{"c":16.15,"h":16.15,"l":16.1,"n":19,"o":16.1,"t":"2026-10-22T12:45:00Z","v":612,"vw":16.122},{"c":16.62,"h":16.71,"l":16.29,"n":325,"o":16.29,"t":"2026-10-22T13:30:00Z","v":42274,"vw":16.490776},{"c":16.45,"h":16.61,"l":16.45,"n":373,"o":16.61,"t":"2026-10-22T13:45:00Z","v":16312,"vw":16.538392},{"c":16.11,"h":16.4112,"l":16.05,"n":814,"o":16.39,"t":"2026-10-22T14:00:00Z","v":61245,"vw":16.26185},{"c":16.04,"h":16.11,"l":15.965,"n":469,"o":16.01,"t":"2026-10-22T14:15:00Z","v":22297,"vw":16.044393},{"c":15.91,"h":16.02,"l":15.88,"n":860,"o":16.02,"t":"2026-10-22T14:30:00Z","v":49313,"vw":15.962862},{"c":15.94,"h":15.99,"l":15.88,"n":517,"o":15.915,"t":"2026-10-22T14:45:00Z","v":19816,"vw":15.939083},{"c":15.94,"h":15.985,"l":15.87,"n":387,"o":15.94,"t":"2026-10-22T15:00:00Z","v":17519,"vw":15.921282},{"c":15.97,"h":16.05,"l":15.945,"n":318,"o":15.945,"t":"2026-10-22T15:15:00Z","v":13215,"vw":15.995537},{"c":15.98,"h":16.03,"l":15.97,"n":394,"o":15.975,"t":"2026-10-22T15:30:00Z","v":24075,"vw":15.998745},{"c":15.985,"h":16.045,"l":15.9,"n":556,"o":15.975,"t":"2026-10-22T15:45:00Z","v":33920,"vw":15.974961},{"c":15.99,"h":16.025,"l":15.95,"n":410,"o":15.985,"t":"2026-10-22T16:00:00Z","v":27248,"vw":15.972858},{"c":15.975,"h":15.99,"l":15.91,"n":454,"o":15.985,"t":"2026-10-22T16:15:00Z","v":30427,"vw":15.954105},{"c":15.915,"h":15.96,"l":15.855,"n":512,"o":15.96,"t":"2026-10-22T16:30:00Z","v":26458,"vw":15.911759},{"c":15.92,"h":15.92,"l":15.865,"n":347,"o":15.89,"t":"2026-10-22T16:45:00Z","v":19459,"vw":15.888505},{"c":15.85,"h":15.92,"l":15.85,"n":266,"o":15.92,"t":"2026-10-22T17:00:00Z","v":12779,"vw":15.894891},{"c":15.83,"h":15.89,"l":15.81,"n":555,"o":15.865,"t":"2026-10-22T17:15:00Z","v":37219,"vw":15.8542},{"c":16.025,"h":16.025,"l":15.8165,"n":725,"o":15.83,"t":"2026-10-22T17:30:00Z","v":47527,"vw":15.940534},{"c":15.985,"h":16.03,"l":15.985,"n":326,"o":16.02,"t":"2026-10-22T17:45:00Z","v":14306,"vw":16.011168},{"c":16,"h":16.02,"l":15.94,"n":435,"o":15.985,"t":"2026-10-22T18:00:00Z","v":22019,"vw":15.994722},{"c":16.05,"h":16.08,"l":15.98,"n":446,"o":15.99,"t":"2026-10-22T18:15:00Z","v":33836,"vw":16.021474},{"c":16,"h":16.045,"l":15.96,"n":429,"o":16.045,"t":"2026-10-22T18:30:00Z","v":28134,"vw":15.989906},{"c":15.97,"h":16.01,"l":15.95,"n":465,"o":15.99,"t":"2026-10-22T18:45:00Z","v":22071,"vw":15.974241},{"c":16.005,"h":16.005,"l":15.97,"n":495,"o":15.98,"t":"2026-10-22T19:00:00Z","v":32965,"vw":15.98713},{"c":16.165,"h":16.18,"l":16,"n":967,"o":16,"t":"2026-10-22T19:15:00Z","v":61691,"vw":16.097156},{"c":16.105,"h":16.155,"l":16.07,"n":777,"o":16.155,"t":"2026-10-22T19:30:00Z","v":35969,"vw":16.097391},{"c":16.22,"h":16.29,"l":16.105,"n":2133,"o":16.11,"t":"2026-10-22T19:45:00Z","v":153397,"vw":16.219366},{"c":16.24,"h":16.24,"l":16.23,"n":40,"o":16.24,"t":"2026-10-22T20:00:00Z","v":166986,"vw":16.239988},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-22T21:00:00Z","v":466,"vw":16.21},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-22T23:30:00Z","v":150,"vw":15.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":26.36319502698706,"iv":1.219926368997501,"gamma":0.032395326642081695,"theta":-0.016717636888248122,"vega":0.00785227578377081,"rho":0.0010600404051271403,"breakevenPct":67.01127529514486},{"delta":0.15,"premium":0.3305369127516779,"strike":22.926174496644297,"iv":1.0785053691275168,"gamma":0.048131543624161076,"theta":-0.01965503355704698,"vega":0.010495973154362416,"rho":0.0015922223823054541,"breakevenPct":46.084870662035},{"delta":0.2,"premium":0.4595744680851064,"strike":21.404255319148938,"iv":1.0468829787234042,"gamma":0.05950638297872341,"theta":-0.022910638297872342,"vega":0.01253404255319149,"rho":0.0021140827367196213,"breakevenPct":37.33561424141986},{"delta":0.25,"premium":0.5966666666666667,"strike":20.226666666666667,"iv":1.0212133333333333,"gamma":0.06927333333333334,"theta":-0.025424000000000002,"vega":0.01426,"rho":0.002631310171072005,"breakevenPct":30.799832495812396},{"delta":0.3,"premium":0.762136294027565,"strike":19.390505359877487,"iv":1.0253862174578867,"gamma":0.07522266462480857,"theta":-0.027911332312404287,"vega":0.015575191424196017,"rho":0.003128610860274056,"breakevenPct":26.58694506221768},{"delta":0.35,"premium":0.9340320121951218,"strike":18.626524390243905,"iv":1.0244533536585365,"gamma":0.08030228658536585,"theta":-0.029722865853658537,"vega":0.016573475609756097,"rho":0.0036212081185908215,"breakevenPct":22.86781659823508},{"delta":0.4,"premium":1.109765625,"strike":17.884114583333332,"iv":1.0114441406249999,"gamma":0.08496354166666667,"theta":-0.030704296875,"vega":0.01726953125,"rho":0.00411110927230282,"breakevenPct":19.308292765912892},{"delta":0.45,"premium":1.305078125,"strike":17.233072916666668,"iv":1.0038269531250001,"gamma":0.08756770833333333,"theta":-0.031290234375,"vega":0.01766015625,"rho":0.004587482028254994,"breakevenPct":16.445672372278054},{"delta":0.5,"premium":1.5328993055555555,"strike":16.62847222222222,"iv":1.006784375,"gamma":0.08783125,"theta":-0.031611458333333335,"vega":0.01776284722222222,"rho":0.005039488300196962,"breakevenPct":14.078966883026244},{"delta":0.55,"premium":1.7788483796296295,"strike":16.04976851851852,"iv":1.0156385416666667,"gamma":0.08678958333333334,"theta":-0.031785069444444446,"vega":0.017704976851851854,"rho":0.00547790703121112,"breakevenPct":11.988799611483346},{"delta":0.6,"premium":2.0922674418604648,"strike":15.46860465116279,"iv":1.037549534883721,"gamma":0.08255511627906977,"theta":-0.03158744186046512,"vega":0.017221744186046512,"rho":0.0058644419372194615,"breakevenPct":10.306985508940057},{"delta":0.65,"premium":2.435700261780105,"strike":14.87303664921466,"iv":1.0651890052356021,"gamma":0.0773764397905759,"theta":-0.03127303664921466,"vega":0.016596858638743453,"rho":0.006227818639350147,"breakevenPct":8.723221802730938},{"delta":0.7,"premium":2.877454188481675,"strike":14.218586387434556,"iv":1.1115240837696334,"gamma":0.06952303664921466,"theta":-0.030618586387434556,"vega":0.015549738219895288,"rho":0.006515263676818281,"breakevenPct":7.3871895472124995},{"delta":0.75,"premium":3.391350531107739,"strike":13.494688922610015,"iv":1.158986191198786,"gamma":0.06093732928679818,"theta":-0.029187253414264036,"vega":0.014189377845220029,"rho":0.0067451194029812195,"breakevenPct":6.06808702084016},{"delta":0.8,"premium":4.060062893081762,"strike":12.635220125786162,"iv":1.2364811320754718,"gamma":0.050613207547169796,"theta":-0.027525786163522012,"vega":0.012506918238993709,"rho":0.006853126386504682,"breakevenPct":4.869868208969378},{"delta":0.85,"premium":5.094618335061421,"strike":11.450424072153977,"iv":1.402529560182999,"gamma":0.03727190848984597,"theta":-0.026137345104566678,"vega":0.010400183728047614,"rho":0.006668691834182689,"breakevenPct":3.9261457739660703}],"put":[{"delta":0.1,"premium":0.258195020746888,"strike":11.32780082987552,"iv":1.0745004149377593,"gamma":0.03676141078838174,"theta":-0.014267219917012448,"vega":0.007858921161825726,"rho":-0.0014815127068142054,"breakevenPct":30.46730019391564},{"delta":0.15,"premium":0.33327586206896553,"strike":12.777011494252873,"iv":0.8590965517241379,"gamma":0.0608071264367816,"theta":-0.01505471264367816,"vega":0.010431724137931035,"rho":-0.002187278684524319,"breakevenPct":21.83583145613123},{"delta":0.2,"premium":0.4951131687242798,"strike":13.414609053497943,"iv":0.852974279835391,"gamma":0.07187520576131687,"theta":-0.01787057613168724,"vega":0.012392592592592592,"rho":-0.002953808104186637,"breakevenPct":18.847387658456892},{"delta":0.25,"premium":0.6751543209876543,"strike":13.929012345679013,"iv":0.8802376543209877,"gamma":0.08015709876543209,"theta":-0.021059876543209875,"vega":0.014244444444444445,"rho":-0.0037329104675848535,"breakevenPct":16.747122960481416},{"delta":0.3,"premium":0.8488575982996811,"strike":14.458023379383635,"iv":0.8647630180658874,"gamma":0.08899479277364505,"theta":-0.022370244420828904,"vega":0.015461849096705633,"rho":-0.004508155573352479,"breakevenPct":14.515290319824413},{"delta":0.35,"premium":1.0215462274176408,"strike":14.989373007438894,"iv":0.8424463336875664,"gamma":0.09792146652497344,"theta":-0.0233798087141339,"vega":0.016577683315621677,"rho":-0.005282783159917064,"breakevenPct":12.262394597856447},{"delta":0.4,"premium":1.2587786259541986,"strike":15.467557251908397,"iv":0.8432156488549618,"gamma":0.10113912213740459,"theta":-0.024148091603053437,"vega":0.01716106870229008,"rho":-0.0061051561549653344,"breakevenPct":10.748877977674633},{"delta":0.45,"premium":1.4973282442748093,"strike":15.944656488549619,"iv":0.844456106870229,"gamma":0.10424026717557253,"theta":-0.02491145038167939,"vega":0.017733587786259542,"rho":-0.006928503546105108,"breakevenPct":9.250450726917029},{"delta":0.5,"premium":1.7700819672131145,"strike":16.426229508196723,"iv":0.8388885245901639,"gamma":0.10511147540983606,"theta":-0.024659016393442625,"vega":0.017757377049180328,"rho":-0.007777893088479518,"breakevenPct":7.9387717274899074},{"delta":0.55,"premium":2.047324011571842,"strike":16.908389585342334,"iv":0.8324275795564128,"gamma":0.1056900675024108,"theta":-0.024273288331726133,"vega":0.017709161041465766,"rho":-0.008630699926717299,"breakevenPct":6.651598154707962},{"delta":0.6,"premium":2.383584024896265,"strike":17.4201244813278,"iv":0.8270407676348548,"gamma":0.10332126556016598,"theta":-0.02327572614107884,"vega":0.01719585062240664,"rho":-0.009528073415448764,"breakevenPct":5.549368992264226},{"delta":0.65,"premium":2.7336877593360995,"strike":17.938796680497926,"iv":0.8219059128630706,"gamma":0.10026109958506224,"theta":-0.022134647302904563,"vega":0.01657344398340249,"rho":-0.010435900809851588,"breakevenPct":4.490521851998584},{"delta":0.7,"premium":3.200622665006226,"strike":18.549190535491906,"iv":0.8229475716064757,"gamma":0.0935843088418431,"theta":-0.020462266500622665,"vega":0.015511457036114572,"rho":-0.01143401788743906,"breakevenPct":3.5893977984567957},{"delta":0.75,"premium":3.8211790393013105,"strike":19.301310043668124,"iv":0.8365181222707424,"gamma":0.08454323144104803,"theta":-0.018702838427947597,"vega":0.014217903930131002,"rho":-0.012552203236096475,"breakevenPct":2.7629962037260563},{"delta":0.8,"premium":4.803711790393014,"strike":20.393013100436683,"iv":0.8807866812227075,"gamma":0.07056943231441046,"theta":-0.016901528384279475,"vega":0.012471179039301308,"rho":-0.013953663287778804,"breakevenPct":2.0772530776151483},{"delta":0.85,"premium":4.9764906303236796,"strike":20.712095400340715,"iv":0.7895449744463373,"gamma":0.06599880749574105,"theta":-0.01207427597955707,"vega":0.010403066439522999,"rho":-0.014718904469932119,"breakevenPct":1.1582614948678667},{"delta":0.9,"premium":6.6527343750000005,"strike":22.4765625,"iv":0.8609265625,"gamma":0.045325,"theta":-0.009399218749999999,"vega":0.007885156249999999,"rho":-0.016665656793684192,"breakevenPct":0.6040946922110535}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":26.36319502698706,"iv":1.219926368997501,"gamma":0.032395326642081695,"theta":-0.016717636888248122,"vega":0.00785227578377081,"rho":0.0010600404051271403,"breakevenPct":67.01127529514486},{"delta":0.15,"premium":0.3305369127516779,"strike":22.926174496644297,"iv":1.0785053691275168,"gamma":0.048131543624161076,"theta":-0.01965503355704698,"vega":0.010495973154362416,"rho":0.0015922223823054541,"breakevenPct":46.084870662035},{"delta":0.2,"premium":0.4595744680851064,"strike":21.404255319148938,"iv":1.0468829787234042,"gamma":0.05950638297872341,"theta":-0.022910638297872342,"vega":0.01253404255319149,"rho":0.0021140827367196213,"breakevenPct":37.33561424141986},{"delta":0.25,"premium":0.5966666666666667,"strike":20.226666666666667,"iv":1.0212133333333333,"gamma":0.06927333333333334,"theta":-0.025424000000000002,"vega":0.01426,"rho":0.002631310171072005,"breakevenPct":30.799832495812396},{"delta":0.3,"premium":0.762136294027565,"strike":19.390505359877487,"iv":1.0253862174578867,"gamma":0.07522266462480857,"theta":-0.027911332312404287,"vega":0.015575191424196017,"rho":0.003128610860274056,"breakevenPct":26.58694506221768},{"delta":0.35,"premium":0.9340320121951218,"strike":18.626524390243905,"iv":1.0244533536585365,"gamma":0.08030228658536585,"theta":-0.029722865853658537,"vega":0.016573475609756097,"rho":0.0036212081185908215,"breakevenPct":22.86781659823508},{"delta":0.4,"premium":1.109765625,"strike":17.884114583333332,"iv":1.0114441406249999,"gamma":0.08496354166666667,"theta":-0.030704296875,"vega":0.01726953125,"rho":0.00411110927230282,"breakevenPct":19.308292765912892},{"delta":0.45,"premium":1.305078125,"strike":17.233072916666668,"iv":1.0038269531250001,"gamma":0.08756770833333333,"theta":-0.031290234375,"vega":0.01766015625,"rho":0.004587482028254994,"breakevenPct":16.445672372278054},{"delta":0.5,"premium":1.5328993055555555,"strike":16.62847222222222,"iv":1.006784375,"gamma":0.08783125,"theta":-0.031611458333333335,"vega":0.01776284722222222,"rho":0.005039488300196962,"breakevenPct":14.078966883026244},{"delta":0.55,"premium":1.7788483796296295,"strike":16.04976851851852,"iv":1.0156385416666667,"gamma":0.08678958333333334,"theta":-0.031785069444444446,"vega":0.017704976851851854,"rho":0.00547790703121112,"breakevenPct":11.988799611483346},{"delta":0.6,"premium":2.0922674418604648,"strike":15.46860465116279,"iv":1.037549534883721,"gamma":0.08255511627906977,"theta":-0.03158744186046512,"vega":0.017221744186046512,"rho":0.0058644419372194615,"breakevenPct":10.306985508940057},{"delta":0.65,"premium":2.435700261780105,"strike":14.87303664921466,"iv":1.0651890052356021,"gamma":0.0773764397905759,"theta":-0.03127303664921466,"vega":0.016596858638743453,"rho":0.006227818639350147,"breakevenPct":8.723221802730938},{"delta":0.7,"premium":2.877454188481675,"strike":14.218586387434556,"iv":1.1115240837696334,"gamma":0.06952303664921466,"theta":-0.030618586387434556,"vega":0.015549738219895288,"rho":0.006515263676818281,"breakevenPct":7.3871895472124995},{"delta":0.75,"premium":3.391350531107739,"strike":13.494688922610015,"iv":1.158986191198786,"gamma":0.06093732928679818,"theta":-0.029187253414264036,"vega":0.014189377845220029,"rho":0.0067451194029812195,"breakevenPct":6.06808702084016},{"delta":0.8,"premium":4.060062893081762,"strike":12.635220125786162,"iv":1.2364811320754718,"gamma":0.050613207547169796,"theta":-0.027525786163522012,"vega":0.012506918238993709,"rho":0.006853126386504682,"breakevenPct":4.869868208969378},{"delta":0.85,"premium":5.094618335061421,"strike":11.450424072153977,"iv":1.402529560182999,"gamma":0.03727190848984597,"theta":-0.026137345104566678,"vega":0.010400183728047614,"rho":0.006668691834182689,"breakevenPct":3.9261457739660703}],"put":[{"delta":0.1,"premium":0.258195020746888,"strike":11.32780082987552,"iv":1.0745004149377593,"gamma":0.03676141078838174,"theta":-0.014267219917012448,"vega":0.007858921161825726,"rho":-0.0014815127068142054,"breakevenPct":30.46730019391564},{"delta":0.15,"premium":0.33327586206896553,"strike":12.777011494252873,"iv":0.8590965517241379,"gamma":0.0608071264367816,"theta":-0.01505471264367816,"vega":0.010431724137931035,"rho":-0.002187278684524319,"breakevenPct":21.83583145613123},{"delta":0.2,"premium":0.4951131687242798,"strike":13.414609053497943,"iv":0.852974279835391,"gamma":0.07187520576131687,"theta":-0.01787057613168724,"vega":0.012392592592592592,"rho":-0.002953808104186637,"breakevenPct":18.847387658456892},{"delta":0.25,"premium":0.6751543209876543,"strike":13.929012345679013,"iv":0.8802376543209877,"gamma":0.08015709876543209,"theta":-0.021059876543209875,"vega":0.014244444444444445,"rho":-0.0037329104675848535,"breakevenPct":16.747122960481416},{"delta":0.3,"premium":0.8488575982996811,"strike":14.458023379383635,"iv":0.8647630180658874,"gamma":0.08899479277364505,"theta":-0.022370244420828904,"vega":0.015461849096705633,"rho":-0.004508155573352479,"breakevenPct":14.515290319824413},{"delta":0.35,"premium":1.0215462274176408,"strike":14.989373007438894,"iv":0.8424463336875664,"gamma":0.09792146652497344,"theta":-0.0233798087141339,"vega":0.016577683315621677,"rho":-0.005282783159917064,"breakevenPct":12.262394597856447},{"delta":0.4,"premium":1.2587786259541986,"strike":15.467557251908397,"iv":0.8432156488549618,"gamma":0.10113912213740459,"theta":-0.024148091603053437,"vega":0.01716106870229008,"rho":-0.0061051561549653344,"breakevenPct":10.748877977674633},{"delta":0.45,"premium":1.4973282442748093,"strike":15.944656488549619,"iv":0.844456106870229,"gamma":0.10424026717557253,"theta":-0.02491145038167939,"vega":0.017733587786259542,"rho":-0.006928503546105108,"breakevenPct":9.250450726917029},{"delta":0.5,"premium":1.7700819672131145,"strike":16.426229508196723,"iv":0.8388885245901639,"gamma":0.10511147540983606,"theta":-0.024659016393442625,"vega":0.017757377049180328,"rho":-0.007777893088479518,"breakevenPct":7.9387717274899074},{"delta":0.55,"premium":2.047324011571842,"strike":16.908389585342334,"iv":0.8324275795564128,"gamma":0.1056900675024108,"theta":-0.024273288331726133,"vega":0.017709161041465766,"rho":-0.008630699926717299,"breakevenPct":6.651598154707962},{"delta":0.6,"premium":2.383584024896265,"strike":17.4201244813278,"iv":0.8270407676348548,"gamma":0.10332126556016598,"theta":-0.02327572614107884,"vega":0.01719585062240664,"rho":-0.009528073415448764,"breakevenPct":5.549368992264226},{"delta":0.65,"premium":2.7336877593360995,"strike":17.938796680497926,"iv":0.8219059128630706,"gamma":0.10026109958506224,"theta":-0.022134647302904563,"vega":0.01657344398340249,"rho":-0.010435900809851588,"breakevenPct":4.490521851998584},{"delta":0.7,"premium":3.200622665006226,"strike":18.549190535491906,"iv":0.8229475716064757,"gamma":0.0935843088418431,"theta":-0.020462266500622665,"vega":0.015511457036114572,"rho":-0.01143401788743906,"breakevenPct":3.5893977984567957},{"delta":0.75,"premium":3.8211790393013105,"strike":19.301310043668124,"iv":0.8365181222707424,"gamma":0.08454323144104803,"theta":-0.018702838427947597,"vega":0.014217903930131002,"rho":-0.012552203236096475,"breakevenPct":2.7629962037260563},{"delta":0.8,"premium":4.803711790393014,"strike":20.393013100436683,"iv":0.8807866812227075,"gamma":0.07056943231441046,"theta":-0.016901528384279475,"vega":0.012471179039301308,"rho":-0.013953663287778804,"breakevenPct":2.0772530776151483},{"delta":0.85,"premium":4.9764906303236796,"strike":20.712095400340715,"iv":0.7895449744463373,"gamma":0.06599880749574105,"theta":-0.01207427597955707,"vega":0.010403066439522999,"rho":-0.014718904469932119,"breakevenPct":1.1582614948678667},{"delta":0.9,"premium":6.6527343750000005,"strike":22.4765625,"iv":0.8609265625,"gamma":0.045325,"theta":-0.009399218749999999,"vega":0.007885156249999999,"rho":-0.016665656793684192,"breakevenPct":0.6040946922110535}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}