{"symbol":"HYMC","url":"https://intraalpha.com/companies/HYMC","capturedAt":"2026-10-22T20:06:55.040Z","state":"ready","quote":{"symbol":"HYMC","last_price":15.76,"prev_close":17.13,"regular_close":15.76,"change":-1.37,"change_pct":-7.9977,"regular_change":-1.37,"regular_change_pct":-7.9977,"extended_change":0,"extended_change_pct":0,"bid":15.61,"ask":15.76,"bid_size":100,"ask_size":100,"volume":1739241,"vwap":15.844763,"open":16.26,"high":16.36,"low":15.52,"close":15.76,"trade_count":25952,"last_trade_at":"2026-10-22T20:00:01.433646715Z","last_quote_at":"2026-10-22T20:04:18.467116219Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:06:18.14968878-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HYMC","fetched_at":"2026-10-22T20:06:54.549533+00:00","name":"Hycroft Mining Holding Corporation","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Hycroft Mining Holding Corporation, is a gold and silver producer in the United States. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1596202000,"ebitda":-95671000,"pe_ratio":null,"peg_ratio":null,"book_value":2.694,"dividend_per_share":null,"dividend_yield":null,"eps":-0.88,"revenue_ttm":0,"gross_profit_ttm":-46539000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.269,"return_on_equity_ttm":-0.732,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.522,"analyst_target_price":24.5,"analyst_number":0,"beta":2.786,"fifty_two_week_high":58.73,"fifty_two_week_low":6.48,"fifty_day_ma":21.6,"two_hundred_day_ma":30.54,"shares_outstanding":93182000,"forward_pe":null,"price_to_sales":0.99,"price_to_book":7.9,"ev_to_revenue":7.73,"ev_to_ebitda":-0.813},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:06:54.549533+00:00"},"optionObservedAt":"2026-10-22T19:49:50.763Z","bars":[{"c":16.62,"h":16.62,"l":16.62,"n":6,"o":16.62,"t":"2026-10-15T08:00:00Z","v":353,"vw":16.62},{"c":16.68,"h":16.69,"l":16.5,"n":11,"o":16.5,"t":"2026-10-15T08:05:00Z","v":1630,"vw":16.636059},{"c":16.68,"h":16.68,"l":16.62,"n":6,"o":16.62,"t":"2026-10-15T08:10:00Z","v":1269,"vw":16.669017},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-15T08:15:00Z","v":200,"vw":16.69},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-15T09:25:00Z","v":100,"vw":16.99},{"c":16.9,"h":16.95,"l":16.9,"n":6,"o":16.95,"t":"2026-10-15T10:05:00Z","v":3307,"vw":16.922603},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T10:15:00Z","v":3255,"vw":17},{"c":16.75,"h":16.8,"l":16.75,"n":7,"o":16.8,"t":"2026-10-15T11:00:00Z","v":522,"vw":16.787374},{"c":16.75,"h":16.8,"l":16.75,"n":6,"o":16.7942,"t":"2026-10-15T11:05:00Z","v":2033,"vw":16.78605},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-15T11:20:00Z","v":120,"vw":16.76},{"c":16.84,"h":16.9,"l":16.75,"n":27,"o":16.75,"t":"2026-10-15T11:35:00Z","v":5095,"vw":16.805836},{"c":16.82,"h":16.87,"l":16.8,"n":36,"o":16.81,"t":"2026-10-15T11:45:00Z","v":2507,"vw":16.814582},{"c":16.83,"h":16.88,"l":16.8,"n":18,"o":16.88,"t":"2026-10-15T11:50:00Z","v":941,"vw":16.846667},{"c":16.9,"h":16.9,"l":16.8,"n":10,"o":16.81,"t":"2026-10-15T11:55:00Z","v":1155,"vw":16.822589},{"c":16.9,"h":16.9,"l":16.75,"n":9,"o":16.75,"t":"2026-10-15T12:05:00Z","v":2417,"vw":16.871689},{"c":16.75,"h":16.75,"l":16.75,"n":8,"o":16.75,"t":"2026-10-15T12:10:00Z","v":1349,"vw":16.75},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-15T12:20:00Z","v":8000,"vw":16.8},{"c":16.66,"h":16.7,"l":16.66,"n":28,"o":16.7,"t":"2026-10-15T12:30:00Z","v":5627,"vw":16.677912},{"c":16.9,"h":16.9,"l":16.8,"n":14,"o":16.8,"t":"2026-10-15T12:35:00Z","v":1697,"vw":16.854292},{"c":16.97,"h":16.9723,"l":16.9,"n":3,"o":16.9,"t":"2026-10-15T12:40:00Z","v":12100,"vw":16.966306},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-15T12:50:00Z","v":100,"vw":16.66},{"c":16.75,"h":16.86,"l":16.7,"n":24,"o":16.8447,"t":"2026-10-15T13:10:00Z","v":2395,"vw":16.822264},{"c":16.9,"h":16.9,"l":16.87,"n":8,"o":16.87,"t":"2026-10-15T13:15:00Z","v":2129,"vw":16.898281},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-10-15T13:25:00Z","v":304,"vw":16.87},{"c":16.44,"h":16.8082,"l":16.3,"n":611,"o":16.66,"t":"2026-10-15T13:30:00Z","v":96434,"vw":16.49593},{"c":16.62,"h":16.63,"l":16.37,"n":537,"o":16.455,"t":"2026-10-15T13:35:00Z","v":57186,"vw":16.461316},{"c":16.535,"h":16.61,"l":16.49,"n":394,"o":16.6,"t":"2026-10-15T13:40:00Z","v":22301,"vw":16.545363},{"c":16.4,"h":16.51,"l":16.34,"n":417,"o":16.5,"t":"2026-10-15T13:45:00Z","v":23500,"vw":16.408868},{"c":16.19,"h":16.4,"l":16.1675,"n":495,"o":16.38,"t":"2026-10-15T13:50:00Z","v":35866,"vw":16.26076},{"c":16.07,"h":16.2,"l":15.995,"n":580,"o":16.19,"t":"2026-10-15T13:55:00Z","v":38696,"vw":16.082553},{"c":16.1998,"h":16.23,"l":15.975,"n":1056,"o":16.07,"t":"2026-10-15T14:00:00Z","v":91754,"vw":16.088125},{"c":16.28,"h":16.3,"l":16.18,"n":474,"o":16.2,"t":"2026-10-15T14:05:00Z","v":36512,"vw":16.246602},{"c":16.2551,"h":16.37,"l":16.25,"n":683,"o":16.285,"t":"2026-10-15T14:10:00Z","v":118388,"vw":16.300765},{"c":16.28,"h":16.28,"l":16.1908,"n":300,"o":16.27,"t":"2026-10-15T14:15:00Z","v":22263,"vw":16.252245},{"c":16.34,"h":16.34,"l":16.255,"n":415,"o":16.275,"t":"2026-10-15T14:20:00Z","v":27997,"vw":16.306034},{"c":16.398,"h":16.42,"l":16.34,"n":448,"o":16.34,"t":"2026-10-15T14:25:00Z","v":25911,"vw":16.394621},{"c":16.48,"h":16.4983,"l":16.33,"n":420,"o":16.39,"t":"2026-10-15T14:30:00Z","v":27794,"vw":16.401462},{"c":16.4901,"h":16.4901,"l":16.35,"n":317,"o":16.48,"t":"2026-10-15T14:35:00Z","v":24258,"vw":16.44407},{"c":16.52,"h":16.57,"l":16.47,"n":313,"o":16.48,"t":"2026-10-15T14:40:00Z","v":18031,"vw":16.515705},{"c":16.55,"h":16.61,"l":16.52,"n":506,"o":16.52,"t":"2026-10-15T14:45:00Z","v":27855,"vw":16.572738},{"c":16.58,"h":16.6558,"l":16.55,"n":471,"o":16.55,"t":"2026-10-15T14:50:00Z","v":33731,"vw":16.601057},{"c":16.63,"h":16.665,"l":16.59,"n":255,"o":16.59,"t":"2026-10-15T14:55:00Z","v":14878,"vw":16.627372},{"c":16.65,"h":16.67,"l":16.625,"n":242,"o":16.63,"t":"2026-10-15T15:00:00Z","v":18399,"vw":16.644932},{"c":16.64,"h":16.7,"l":16.575,"n":426,"o":16.68,"t":"2026-10-15T15:05:00Z","v":25748,"vw":16.671957},{"c":16.725,"h":16.738,"l":16.62,"n":345,"o":16.66,"t":"2026-10-15T15:10:00Z","v":23725,"vw":16.713795},{"c":16.81,"h":16.84,"l":16.73,"n":641,"o":16.73,"t":"2026-10-15T15:15:00Z","v":49396,"vw":16.802069},{"c":16.79,"h":16.84,"l":16.78,"n":305,"o":16.81,"t":"2026-10-15T15:20:00Z","v":19152,"vw":16.800991},{"c":16.69,"h":16.79,"l":16.65,"n":502,"o":16.79,"t":"2026-10-15T15:25:00Z","v":19940,"vw":16.701257},{"c":16.69,"h":16.69,"l":16.64,"n":439,"o":16.685,"t":"2026-10-15T15:30:00Z","v":17118,"vw":16.669868},{"c":16.66,"h":16.76,"l":16.66,"n":376,"o":16.695,"t":"2026-10-15T15:35:00Z","v":16167,"vw":16.718694},{"c":16.62,"h":16.7,"l":16.61,"n":200,"o":16.67,"t":"2026-10-15T15:40:00Z","v":8601,"vw":16.676143},{"c":16.5895,"h":16.63,"l":16.53,"n":327,"o":16.61,"t":"2026-10-15T15:45:00Z","v":15568,"vw":16.576804},{"c":16.6198,"h":16.62,"l":16.58,"n":259,"o":16.59,"t":"2026-10-15T15:50:00Z","v":13725,"vw":16.591547},{"c":16.59,"h":16.61,"l":16.569,"n":223,"o":16.6,"t":"2026-10-15T15:55:00Z","v":11898,"vw":16.590631},{"c":16.57,"h":16.61,"l":16.56,"n":404,"o":16.575,"t":"2026-10-15T16:00:00Z","v":22689,"vw":16.587902},{"c":16.7,"h":16.73,"l":16.58,"n":549,"o":16.58,"t":"2026-10-15T16:05:00Z","v":52554,"vw":16.680351},{"c":16.55,"h":16.69,"l":16.52,"n":1070,"o":16.69,"t":"2026-10-15T16:10:00Z","v":153684,"vw":16.601181},{"c":16.47,"h":16.59,"l":16.47,"n":282,"o":16.57,"t":"2026-10-15T16:15:00Z","v":19328,"vw":16.542154},{"c":16.52,"h":16.53,"l":16.47,"n":210,"o":16.47,"t":"2026-10-15T16:20:00Z","v":11293,"vw":16.513046},{"c":16.53,"h":16.54,"l":16.5,"n":199,"o":16.515,"t":"2026-10-15T16:25:00Z","v":10395,"vw":16.520454},{"c":16.47,"h":16.52,"l":16.46,"n":195,"o":16.52,"t":"2026-10-15T16:30:00Z","v":9946,"vw":16.484143},{"c":16.48,"h":16.495,"l":16.435,"n":360,"o":16.47,"t":"2026-10-15T16:35:00Z","v":50420,"vw":16.468608},{"c":16.49,"h":16.5,"l":16.465,"n":168,"o":16.4869,"t":"2026-10-15T16:40:00Z","v":7568,"vw":16.481324},{"c":16.45,"h":16.525,"l":16.43,"n":310,"o":16.5,"t":"2026-10-15T16:45:00Z","v":35228,"vw":16.482409},{"c":16.47,"h":16.49,"l":16.44,"n":242,"o":16.44,"t":"2026-10-15T16:50:00Z","v":21460,"vw":16.465653},{"c":16.47,"h":16.4981,"l":16.47,"n":141,"o":16.48,"t":"2026-10-15T16:55:00Z","v":7474,"vw":16.481264},{"c":16.47,"h":16.5,"l":16.455,"n":312,"o":16.47,"t":"2026-10-15T17:00:00Z","v":21583,"vw":16.468747},{"c":16.46,"h":16.4729,"l":16.44,"n":128,"o":16.4729,"t":"2026-10-15T17:05:00Z","v":11035,"vw":16.465648},{"c":16.478839,"h":16.485,"l":16.465,"n":186,"o":16.465,"t":"2026-10-15T17:10:00Z","v":8507,"vw":16.476257},{"c":16.56,"h":16.59,"l":16.47,"n":342,"o":16.47,"t":"2026-10-15T17:15:00Z","v":16363,"vw":16.519204},{"c":16.52,"h":16.555,"l":16.495,"n":165,"o":16.555,"t":"2026-10-15T17:20:00Z","v":20450,"vw":16.510983},{"c":16.475,"h":16.51,"l":16.475,"n":176,"o":16.5,"t":"2026-10-15T17:25:00Z","v":8502,"vw":16.494735},{"c":16.53,"h":16.53,"l":16.44,"n":301,"o":16.47,"t":"2026-10-15T17:30:00Z","v":21783,"vw":16.474495},{"c":16.53,"h":16.54,"l":16.52,"n":198,"o":16.54,"t":"2026-10-15T17:35:00Z","v":7828,"vw":16.53209},{"c":16.6,"h":16.645,"l":16.535,"n":459,"o":16.535,"t":"2026-10-15T17:40:00Z","v":77705,"vw":16.604342},{"c":16.66,"h":16.7,"l":16.605,"n":444,"o":16.605,"t":"2026-10-15T17:45:00Z","v":60824,"vw":16.648619},{"c":16.68,"h":16.68,"l":16.6201,"n":386,"o":16.66,"t":"2026-10-15T17:50:00Z","v":56052,"vw":16.657964},{"c":16.75,"h":16.755,"l":16.68,"n":380,"o":16.68,"t":"2026-10-15T17:55:00Z","v":36702,"vw":16.715347},{"c":16.78,"h":16.825,"l":16.75,"n":613,"o":16.755,"t":"2026-10-15T18:00:00Z","v":88959,"vw":16.790021},{"c":16.73,"h":16.82,"l":16.7123,"n":422,"o":16.77,"t":"2026-10-15T18:05:00Z","v":55341,"vw":16.770394},{"c":16.73,"h":16.76,"l":16.72,"n":335,"o":16.73,"t":"2026-10-15T18:10:00Z","v":22915,"vw":16.739831},{"c":16.74,"h":16.765,"l":16.73,"n":231,"o":16.73,"t":"2026-10-15T18:15:00Z","v":13489,"vw":16.74718},{"c":16.725,"h":16.78,"l":16.72,"n":263,"o":16.74,"t":"2026-10-15T18:20:00Z","v":14010,"vw":16.74369},{"c":16.71,"h":16.7399,"l":16.7,"n":265,"o":16.73,"t":"2026-10-15T18:25:00Z","v":11261,"vw":16.718425},{"c":16.77,"h":16.77,"l":16.7,"n":230,"o":16.7,"t":"2026-10-15T18:30:00Z","v":10911,"vw":16.716659},{"c":16.76,"h":16.78,"l":16.76,"n":251,"o":16.76,"t":"2026-10-15T18:35:00Z","v":8715,"vw":16.770796},{"c":16.815,"h":16.85,"l":16.75,"n":307,"o":16.75,"t":"2026-10-15T18:40:00Z","v":15524,"vw":16.805728},{"c":16.86,"h":16.86,"l":16.81,"n":194,"o":16.81,"t":"2026-10-15T18:45:00Z","v":10278,"vw":16.837292},{"c":16.86,"h":16.88,"l":16.86,"n":231,"o":16.86,"t":"2026-10-15T18:50:00Z","v":16374,"vw":16.86937},{"c":16.95,"h":16.955,"l":16.85,"n":417,"o":16.87,"t":"2026-10-15T18:55:00Z","v":35027,"vw":16.897154},{"c":16.985,"h":17.03,"l":16.96,"n":450,"o":16.96,"t":"2026-10-15T19:00:00Z","v":26085,"vw":17.00568},{"c":16.995,"h":16.995,"l":16.955,"n":302,"o":16.97,"t":"2026-10-15T19:05:00Z","v":12586,"vw":16.973211},{"c":17.015,"h":17.02,"l":16.9811,"n":282,"o":16.9811,"t":"2026-10-15T19:10:00Z","v":14087,"vw":17.007375},{"c":17.04,"h":17.08,"l":17.015,"n":389,"o":17.02,"t":"2026-10-15T19:15:00Z","v":23702,"vw":17.038553},{"c":17.1319,"h":17.17,"l":17.02,"n":606,"o":17.04,"t":"2026-10-15T19:20:00Z","v":90259,"vw":17.11209},{"c":17.11,"h":17.19,"l":17.11,"n":527,"o":17.14,"t":"2026-10-15T19:25:00Z","v":37294,"vw":17.157514},{"c":17.155,"h":17.16,"l":17.075,"n":456,"o":17.09,"t":"2026-10-15T19:30:00Z","v":25256,"vw":17.138564},{"c":17.27,"h":17.27,"l":17.15,"n":472,"o":17.15,"t":"2026-10-15T19:35:00Z","v":34690,"vw":17.223296},{"c":17.385,"h":17.3899,"l":17.27,"n":633,"o":17.27,"t":"2026-10-15T19:40:00Z","v":40851,"vw":17.331241},{"c":17.425,"h":17.44,"l":17.36,"n":583,"o":17.385,"t":"2026-10-15T19:45:00Z","v":39060,"vw":17.386343},{"c":17.45,"h":17.4599,"l":17.4,"n":746,"o":17.42,"t":"2026-10-15T19:50:00Z","v":57640,"vw":17.428897},{"c":17.42,"h":17.465,"l":17.385,"n":2118,"o":17.45,"t":"2026-10-15T19:55:00Z","v":134447,"vw":17.436611},{"c":17.47,"h":17.48,"l":17.42,"n":44,"o":17.42,"t":"2026-10-15T20:00:00Z","v":201590,"vw":17.420073},{"c":17.44,"h":17.46,"l":17.44,"n":12,"o":17.46,"t":"2026-10-15T20:05:00Z","v":824,"vw":17.45},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-15T20:30:00Z","v":178,"vw":17.43},{"c":17.41,"h":17.41,"l":17.4005,"n":9,"o":17.4005,"t":"2026-10-15T20:40:00Z","v":765,"vw":17.402255},{"c":17.42,"h":17.42,"l":17.35,"n":5,"o":17.3517,"t":"2026-10-15T20:50:00Z","v":1656,"vw":17.364161},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-15T20:55:00Z","v":209,"vw":17.46},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-15T21:00:00Z","v":100,"vw":17.49},{"c":17.46,"h":17.46,"l":17.46,"n":6,"o":17.46,"t":"2026-10-15T21:10:00Z","v":742,"vw":17.46},{"c":17.306,"h":17.515,"l":17.306,"n":2,"o":17.515,"t":"2026-10-15T21:35:00Z","v":400,"vw":17.35825},{"c":17.4,"h":17.41,"l":17.4,"n":7,"o":17.41,"t":"2026-10-15T22:10:00Z","v":400,"vw":17.405},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T23:10:00Z","v":170,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T23:15:00Z","v":173,"vw":17.4},{"c":17.45,"h":17.45,"l":17.45,"n":6,"o":17.45,"t":"2026-10-15T23:20:00Z","v":512,"vw":17.45},{"c":17.43,"h":17.98,"l":17.43,"n":6,"o":17.62,"t":"2026-10-16T08:00:00Z","v":1175,"vw":17.67243},{"c":17.55,"h":17.6,"l":17.47,"n":10,"o":17.6,"t":"2026-10-16T11:00:00Z","v":783,"vw":17.555714},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-16T11:05:00Z","v":100,"vw":17.5},{"c":17.871,"h":17.871,"l":17.5,"n":3,"o":17.5,"t":"2026-10-16T11:10:00Z","v":204,"vw":17.6855},{"c":17.53,"h":17.53,"l":17.5,"n":4,"o":17.5,"t":"2026-10-16T11:20:00Z","v":240,"vw":17.515},{"c":17.46,"h":17.5,"l":17.46,"n":3,"o":17.5,"t":"2026-10-16T11:30:00Z","v":270,"vw":17.484848},{"c":17.482,"h":17.482,"l":17.482,"n":1,"o":17.482,"t":"2026-10-16T11:45:00Z","v":100,"vw":17.482},{"c":17.42,"h":17.42,"l":17.42,"n":9,"o":17.42,"t":"2026-10-16T11:55:00Z","v":366,"vw":17.42},{"c":17.39,"h":17.39,"l":17.3,"n":8,"o":17.3,"t":"2026-10-16T12:15:00Z","v":1909,"vw":17.3482},{"c":17.31,"h":17.36,"l":17.31,"n":16,"o":17.36,"t":"2026-10-16T12:25:00Z","v":1000,"vw":17.331165},{"c":17.52,"h":17.52,"l":17.52,"n":8,"o":17.52,"t":"2026-10-16T12:35:00Z","v":543,"vw":17.52},{"c":17.14,"h":17.38,"l":17.14,"n":18,"o":17.38,"t":"2026-10-16T12:55:00Z","v":1204,"vw":17.270314},{"c":17.38,"h":17.38,"l":17.17,"n":4,"o":17.37,"t":"2026-10-16T13:05:00Z","v":320,"vw":17.306667},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-16T13:15:00Z","v":177,"vw":17.36},{"c":17.24,"h":17.26,"l":17.24,"n":3,"o":17.26,"t":"2026-10-16T13:25:00Z","v":290,"vw":17.247143},{"c":17.2625,"h":17.3299,"l":17.11,"n":247,"o":17.24,"t":"2026-10-16T13:30:00Z","v":38883,"vw":17.246928},{"c":17.52,"h":17.58,"l":17.285,"n":300,"o":17.34,"t":"2026-10-16T13:35:00Z","v":18130,"vw":17.452781},{"c":17.65,"h":17.675,"l":17.46,"n":227,"o":17.505,"t":"2026-10-16T13:40:00Z","v":23851,"vw":17.612989},{"c":17.4896,"h":17.645,"l":17.4896,"n":211,"o":17.64,"t":"2026-10-16T13:45:00Z","v":9992,"vw":17.569216},{"c":17.47,"h":17.53,"l":17.43,"n":288,"o":17.505,"t":"2026-10-16T13:50:00Z","v":18281,"vw":17.476809},{"c":17.48,"h":17.55,"l":17.44,"n":434,"o":17.4845,"t":"2026-10-16T13:55:00Z","v":31394,"vw":17.497954},{"c":17.306,"h":17.57,"l":17.306,"n":620,"o":17.49,"t":"2026-10-16T14:00:00Z","v":25071,"vw":17.464196},{"c":17.45,"h":17.52,"l":17.29,"n":315,"o":17.32,"t":"2026-10-16T14:05:00Z","v":32846,"vw":17.425911},{"c":17.43,"h":17.493,"l":17.41,"n":333,"o":17.465,"t":"2026-10-16T14:10:00Z","v":18728,"vw":17.466799},{"c":17.48,"h":17.51,"l":17.435,"n":374,"o":17.45,"t":"2026-10-16T14:15:00Z","v":16106,"vw":17.486979},{"c":17.79,"h":17.79,"l":17.47,"n":441,"o":17.485,"t":"2026-10-16T14:20:00Z","v":22058,"vw":17.622447},{"c":17.97,"h":18.09,"l":17.7803,"n":852,"o":17.805,"t":"2026-10-16T14:25:00Z","v":87455,"vw":17.954485},{"c":17.94,"h":18.08,"l":17.93,"n":716,"o":17.975,"t":"2026-10-16T14:30:00Z","v":40355,"vw":17.996974},{"c":17.955,"h":17.99,"l":17.89,"n":507,"o":17.93,"t":"2026-10-16T14:35:00Z","v":36843,"vw":17.942334},{"c":17.85,"h":17.955,"l":17.85,"n":361,"o":17.94,"t":"2026-10-16T14:40:00Z","v":20824,"vw":17.900652},{"c":17.89,"h":17.89,"l":17.8286,"n":433,"o":17.855,"t":"2026-10-16T14:45:00Z","v":30009,"vw":17.861075},{"c":17.79,"h":17.96,"l":17.78,"n":339,"o":17.9,"t":"2026-10-16T14:50:00Z","v":19667,"vw":17.866407},{"c":17.73,"h":17.85,"l":17.73,"n":380,"o":17.8,"t":"2026-10-16T14:55:00Z","v":20936,"vw":17.808502},{"c":17.69,"h":17.765,"l":17.67,"n":418,"o":17.73,"t":"2026-10-16T15:00:00Z","v":24220,"vw":17.710535},{"c":17.525,"h":17.7,"l":17.495,"n":377,"o":17.7,"t":"2026-10-16T15:05:00Z","v":23645,"vw":17.554193},{"c":17.49,"h":17.521,"l":17.45,"n":363,"o":17.52,"t":"2026-10-16T15:10:00Z","v":42395,"vw":17.490904},{"c":17.51,"h":17.52,"l":17.44,"n":395,"o":17.495,"t":"2026-10-16T15:15:00Z","v":20129,"vw":17.471082},{"c":17.37,"h":17.52,"l":17.3302,"n":334,"o":17.52,"t":"2026-10-16T15:20:00Z","v":28949,"vw":17.418817},{"c":17.41,"h":17.46,"l":17.39,"n":227,"o":17.39,"t":"2026-10-16T15:25:00Z","v":11201,"vw":17.420757},{"c":17.51,"h":17.5399,"l":17.41,"n":251,"o":17.41,"t":"2026-10-16T15:30:00Z","v":18662,"vw":17.451195},{"c":17.39,"h":17.52,"l":17.3626,"n":350,"o":17.51,"t":"2026-10-16T15:35:00Z","v":16301,"vw":17.410998},{"c":17.315,"h":17.4,"l":17.31,"n":289,"o":17.39,"t":"2026-10-16T15:40:00Z","v":23797,"vw":17.376197},{"c":17.285,"h":17.37,"l":17.285,"n":210,"o":17.31,"t":"2026-10-16T15:45:00Z","v":14164,"vw":17.314817},{"c":17.16,"h":17.26,"l":17.16,"n":326,"o":17.26,"t":"2026-10-16T15:50:00Z","v":31619,"vw":17.199972},{"c":17.13,"h":17.2,"l":17.13,"n":312,"o":17.16,"t":"2026-10-16T15:55:00Z","v":11065,"vw":17.151233},{"c":17.15,"h":17.15,"l":17.03,"n":972,"o":17.125,"t":"2026-10-16T16:00:00Z","v":46588,"vw":17.082714},{"c":17.08,"h":17.22,"l":17.06,"n":360,"o":17.14,"t":"2026-10-16T16:05:00Z","v":33387,"vw":17.128524},{"c":17.19,"h":17.21,"l":16.97,"n":1072,"o":17.07,"t":"2026-10-16T16:10:00Z","v":187514,"vw":17.009338},{"c":17.1777,"h":17.22,"l":17.14,"n":266,"o":17.1958,"t":"2026-10-16T16:15:00Z","v":21637,"vw":17.195034},{"c":17.155,"h":17.18,"l":17.13,"n":226,"o":17.16,"t":"2026-10-16T16:20:00Z","v":12226,"vw":17.151911},{"c":17.14,"h":17.16,"l":17.12,"n":158,"o":17.1487,"t":"2026-10-16T16:25:00Z","v":9332,"vw":17.139403},{"c":17.04,"h":17.1,"l":17.04,"n":171,"o":17.1,"t":"2026-10-16T16:30:00Z","v":12647,"vw":17.083866},{"c":17.04,"h":17.0657,"l":17.01,"n":252,"o":17.03,"t":"2026-10-16T16:35:00Z","v":15811,"vw":17.040519},{"c":17.105,"h":17.105,"l":17.03,"n":167,"o":17.04,"t":"2026-10-16T16:40:00Z","v":4343,"vw":17.069438},{"c":16.95,"h":17.11,"l":16.94,"n":289,"o":17.11,"t":"2026-10-16T16:45:00Z","v":9768,"vw":17.029072},{"c":17.05,"h":17.052,"l":16.9506,"n":303,"o":16.97,"t":"2026-10-16T16:50:00Z","v":21759,"vw":17.015406},{"c":17.0292,"h":17.045,"l":17.01,"n":121,"o":17.04,"t":"2026-10-16T16:55:00Z","v":4362,"vw":17.024971},{"c":16.89,"h":17.03,"l":16.89,"n":266,"o":17.03,"t":"2026-10-16T17:00:00Z","v":14639,"vw":16.94227},{"c":16.92,"h":16.93,"l":16.87,"n":405,"o":16.8918,"t":"2026-10-16T17:05:00Z","v":16497,"vw":16.894749},{"c":16.845,"h":16.94,"l":16.845,"n":195,"o":16.92,"t":"2026-10-16T17:10:00Z","v":10870,"vw":16.907229},{"c":16.9,"h":16.903,"l":16.84,"n":234,"o":16.84,"t":"2026-10-16T17:15:00Z","v":10519,"vw":16.888854},{"c":16.92,"h":16.95,"l":16.895,"n":324,"o":16.91,"t":"2026-10-16T17:20:00Z","v":10098,"vw":16.918832},{"c":16.9655,"h":16.9822,"l":16.8901,"n":281,"o":16.93,"t":"2026-10-16T17:25:00Z","v":10866,"vw":16.938427},{"c":16.98,"h":16.9985,"l":16.955,"n":238,"o":16.955,"t":"2026-10-16T17:30:00Z","v":7709,"vw":16.980192},{"c":16.92,"h":17,"l":16.92,"n":261,"o":16.9801,"t":"2026-10-16T17:35:00Z","v":10409,"vw":16.958775},{"c":17.02,"h":17.07,"l":16.9146,"n":346,"o":16.93,"t":"2026-10-16T17:40:00Z","v":12984,"vw":17.010739},{"c":16.93,"h":17.005,"l":16.93,"n":244,"o":17.005,"t":"2026-10-16T17:45:00Z","v":10698,"vw":16.975059},{"c":16.89,"h":16.93,"l":16.88,"n":218,"o":16.91,"t":"2026-10-16T17:50:00Z","v":7772,"vw":16.905005},{"c":16.8,"h":16.895,"l":16.8,"n":414,"o":16.88,"t":"2026-10-16T17:55:00Z","v":24250,"vw":16.822221},{"c":16.86,"h":16.92,"l":16.79,"n":499,"o":16.8,"t":"2026-10-16T18:00:00Z","v":55966,"vw":16.867735},{"c":16.98,"h":16.98,"l":16.86,"n":350,"o":16.88,"t":"2026-10-16T18:05:00Z","v":27205,"vw":16.930835},{"c":17.0097,"h":17.0097,"l":16.9338,"n":230,"o":16.965,"t":"2026-10-16T18:10:00Z","v":19662,"vw":16.979002},{"c":16.96,"h":17.02,"l":16.95,"n":432,"o":17.005,"t":"2026-10-16T18:15:00Z","v":21822,"vw":17.003409},{"c":16.9684,"h":16.98,"l":16.92,"n":327,"o":16.94,"t":"2026-10-16T18:20:00Z","v":26783,"vw":16.950147},{"c":16.985,"h":16.99,"l":16.95,"n":287,"o":16.99,"t":"2026-10-16T18:25:00Z","v":8616,"vw":16.966966},{"c":16.9733,"h":17,"l":16.91,"n":340,"o":16.99,"t":"2026-10-16T18:30:00Z","v":18981,"vw":16.968258},{"c":16.97,"h":16.975,"l":16.915,"n":203,"o":16.975,"t":"2026-10-16T18:35:00Z","v":5886,"vw":16.948108},{"c":16.9915,"h":17,"l":16.97,"n":460,"o":16.99,"t":"2026-10-16T18:40:00Z","v":20302,"vw":16.988174},{"c":16.95,"h":17.005,"l":16.93,"n":339,"o":16.99,"t":"2026-10-16T18:45:00Z","v":18513,"vw":16.971117},{"c":16.91,"h":16.95,"l":16.905,"n":373,"o":16.95,"t":"2026-10-16T18:50:00Z","v":14697,"vw":16.920584},{"c":16.95,"h":16.955,"l":16.86,"n":376,"o":16.91,"t":"2026-10-16T18:55:00Z","v":29211,"vw":16.887515},{"c":16.92,"h":16.96,"l":16.91,"n":342,"o":16.93,"t":"2026-10-16T19:00:00Z","v":10978,"vw":16.925039},{"c":16.89,"h":17.0099,"l":16.87,"n":384,"o":16.92,"t":"2026-10-16T19:05:00Z","v":19118,"vw":16.924863},{"c":17.08,"h":17.08,"l":16.895,"n":668,"o":16.895,"t":"2026-10-16T19:10:00Z","v":44429,"vw":17.009863},{"c":17.1,"h":17.135,"l":17.07,"n":564,"o":17.0993,"t":"2026-10-16T19:15:00Z","v":29166,"vw":17.101975},{"c":17.19,"h":17.2,"l":17.1,"n":443,"o":17.1,"t":"2026-10-16T19:20:00Z","v":27208,"vw":17.169516},{"c":17.2,"h":17.21,"l":17.139,"n":318,"o":17.19,"t":"2026-10-16T19:25:00Z","v":11388,"vw":17.17021},{"c":17.2,"h":17.23,"l":17.18,"n":435,"o":17.21,"t":"2026-10-16T19:30:00Z","v":20504,"vw":17.207239},{"c":17.22,"h":17.2401,"l":17.195,"n":281,"o":17.2,"t":"2026-10-16T19:35:00Z","v":12029,"vw":17.213655},{"c":17.06,"h":17.21,"l":17.06,"n":453,"o":17.2,"t":"2026-10-16T19:40:00Z","v":25853,"vw":17.141524},{"c":17.1,"h":17.105,"l":17.06,"n":610,"o":17.07,"t":"2026-10-16T19:45:00Z","v":32326,"vw":17.087487},{"c":17.165,"h":17.19,"l":17.095,"n":789,"o":17.11,"t":"2026-10-16T19:50:00Z","v":41188,"vw":17.143438},{"c":17.16,"h":17.205,"l":17.13,"n":2329,"o":17.17,"t":"2026-10-16T19:55:00Z","v":125163,"vw":17.16511},{"c":17.18,"h":17.18,"l":17.17,"n":31,"o":17.17,"t":"2026-10-16T20:00:00Z","v":154823,"vw":17.170007},{"c":17.0899,"h":17.11,"l":17.0899,"n":4,"o":17.1,"t":"2026-10-16T20:15:00Z","v":993,"vw":17.106913},{"c":17.05,"h":17.05,"l":17.05,"n":8,"o":17.05,"t":"2026-10-16T20:25:00Z","v":253,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-16T20:35:00Z","v":100,"vw":17.05},{"c":17.06,"h":17.06,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T21:20:00Z","v":317,"vw":17.053691},{"c":17.0593,"h":17.07,"l":17.0593,"n":3,"o":17.07,"t":"2026-10-16T22:45:00Z","v":271,"vw":17.0659},{"c":17.0593,"h":17.0593,"l":17.0593,"n":1,"o":17.0593,"t":"2026-10-16T22:50:00Z","v":100,"vw":17.0593},{"c":17.0892,"h":17.0892,"l":17.0892,"n":1,"o":17.0892,"t":"2026-10-16T23:40:00Z","v":500,"vw":17.0892},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-16T23:50:00Z","v":212,"vw":17.1},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-19T08:00:00Z","v":1370,"vw":17.3},{"c":17.1,"h":17.18,"l":17.1,"n":10,"o":17.13,"t":"2026-10-19T10:10:00Z","v":1566,"vw":17.132462},{"c":17.18,"h":17.2,"l":17.16,"n":12,"o":17.18,"t":"2026-10-19T10:15:00Z","v":926,"vw":17.178154},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-19T10:35:00Z","v":1450,"vw":17.24},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-19T11:00:00Z","v":114,"vw":17.17},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-19T11:10:00Z","v":100,"vw":17.22},{"c":17.2096,"h":17.2096,"l":17.2096,"n":1,"o":17.2096,"t":"2026-10-19T11:15:00Z","v":100,"vw":17.2096},{"c":17.21,"h":17.21,"l":17.2,"n":4,"o":17.2,"t":"2026-10-19T11:25:00Z","v":502,"vw":17.206},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-19T11:35:00Z","v":122,"vw":17.2},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-19T11:40:00Z","v":200,"vw":17.2},{"c":17.12,"h":17.14,"l":17.12,"n":6,"o":17.14,"t":"2026-10-19T11:55:00Z","v":579,"vw":17.125238},{"c":17.2085,"h":17.2085,"l":17.2085,"n":1,"o":17.2085,"t":"2026-10-19T12:10:00Z","v":800,"vw":17.2085},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-19T12:25:00Z","v":100,"vw":17.21},{"c":17.1,"h":17.1,"l":17.1,"n":7,"o":17.1,"t":"2026-10-19T12:45:00Z","v":493,"vw":17.1},{"c":17.0348,"h":17.0348,"l":17.0348,"n":1,"o":17.0348,"t":"2026-10-19T12:55:00Z","v":350,"vw":17.0348},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-19T13:00:00Z","v":2500,"vw":17.19},{"c":17.14,"h":17.15,"l":17.14,"n":7,"o":17.15,"t":"2026-10-19T13:10:00Z","v":1001,"vw":17.147222},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-10-19T13:15:00Z","v":322,"vw":17.06},{"c":17.16,"h":17.17,"l":17.16,"n":17,"o":17.17,"t":"2026-10-19T13:25:00Z","v":876,"vw":17.165036},{"c":17.19,"h":17.3131,"l":17.05,"n":466,"o":17.18,"t":"2026-10-19T13:30:00Z","v":126115,"vw":17.187678},{"c":17.16,"h":17.335,"l":17.125,"n":214,"o":17.25,"t":"2026-10-19T13:35:00Z","v":15732,"vw":17.222778},{"c":17.05,"h":17.19,"l":16.96,"n":351,"o":17.19,"t":"2026-10-19T13:40:00Z","v":28643,"vw":17.046431},{"c":17.245,"h":17.245,"l":17.05,"n":207,"o":17.05,"t":"2026-10-19T13:45:00Z","v":50122,"vw":17.123669},{"c":17.19,"h":17.25,"l":17.19,"n":157,"o":17.24,"t":"2026-10-19T13:50:00Z","v":13775,"vw":17.214108},{"c":17.19,"h":17.26,"l":17.17,"n":133,"o":17.17,"t":"2026-10-19T13:55:00Z","v":8430,"vw":17.203207},{"c":16.915,"h":17.22,"l":16.915,"n":287,"o":17.19,"t":"2026-10-19T14:00:00Z","v":21070,"vw":17.059083},{"c":16.955,"h":17.03,"l":16.92,"n":269,"o":16.93,"t":"2026-10-19T14:05:00Z","v":24603,"vw":16.944585},{"c":17.03,"h":17.03,"l":16.895,"n":293,"o":16.92,"t":"2026-10-19T14:10:00Z","v":24873,"vw":16.953633},{"c":17.12,"h":17.17,"l":17.04,"n":275,"o":17.04,"t":"2026-10-19T14:15:00Z","v":12981,"vw":17.092358},{"c":17.06,"h":17.11,"l":16.96,"n":291,"o":17.11,"t":"2026-10-19T14:20:00Z","v":14871,"vw":17.019896},{"c":17.05,"h":17.11,"l":17.02,"n":179,"o":17.06,"t":"2026-10-19T14:25:00Z","v":8150,"vw":17.077596},{"c":16.99,"h":17.075,"l":16.975,"n":167,"o":17.05,"t":"2026-10-19T14:30:00Z","v":7193,"vw":17.008902},{"c":17.045,"h":17.045,"l":16.99,"n":299,"o":16.99,"t":"2026-10-19T14:35:00Z","v":24445,"vw":17.007191},{"c":17.105,"h":17.105,"l":17.035,"n":209,"o":17.035,"t":"2026-10-19T14:40:00Z","v":8440,"vw":17.066582},{"c":17.06,"h":17.14,"l":17.02,"n":268,"o":17.1,"t":"2026-10-19T14:45:00Z","v":13242,"vw":17.085428},{"c":17.0322,"h":17.08,"l":17.0322,"n":255,"o":17.055,"t":"2026-10-19T14:50:00Z","v":8147,"vw":17.055066},{"c":17.09,"h":17.09,"l":17.03,"n":260,"o":17.035,"t":"2026-10-19T14:55:00Z","v":10784,"vw":17.067022},{"c":17.05,"h":17.1182,"l":17.05,"n":165,"o":17.09,"t":"2026-10-19T15:00:00Z","v":5143,"vw":17.085302},{"c":17.0848,"h":17.12,"l":17.055,"n":260,"o":17.065,"t":"2026-10-19T15:05:00Z","v":16498,"vw":17.088512},{"c":17.085,"h":17.12,"l":17.02,"n":329,"o":17.08,"t":"2026-10-19T15:10:00Z","v":11554,"vw":17.083078},{"c":17.05,"h":17.09,"l":17.045,"n":258,"o":17.085,"t":"2026-10-19T15:15:00Z","v":16996,"vw":17.056304},{"c":17.145,"h":17.145,"l":17.01,"n":272,"o":17.06,"t":"2026-10-19T15:20:00Z","v":12015,"vw":17.057841},{"c":17.1983,"h":17.21,"l":17.145,"n":226,"o":17.145,"t":"2026-10-19T15:25:00Z","v":16742,"vw":17.16693},{"c":17.13,"h":17.195,"l":17.11,"n":335,"o":17.195,"t":"2026-10-19T15:30:00Z","v":42931,"vw":17.131878},{"c":17.12,"h":17.145,"l":17.1,"n":211,"o":17.125,"t":"2026-10-19T15:35:00Z","v":9106,"vw":17.129472},{"c":17.14,"h":17.15,"l":17.08,"n":221,"o":17.11,"t":"2026-10-19T15:40:00Z","v":10080,"vw":17.127143},{"c":17.075,"h":17.165,"l":17.075,"n":204,"o":17.13,"t":"2026-10-19T15:45:00Z","v":10262,"vw":17.134858},{"c":17.09,"h":17.1,"l":17.055,"n":176,"o":17.08,"t":"2026-10-19T15:50:00Z","v":17753,"vw":17.075698},{"c":17.06,"h":17.095,"l":17.055,"n":248,"o":17.07,"t":"2026-10-19T15:55:00Z","v":11122,"vw":17.070229},{"c":17.055,"h":17.06,"l":16.97,"n":474,"o":17.06,"t":"2026-10-19T16:00:00Z","v":36475,"vw":17.003557},{"c":17.025,"h":17.05,"l":16.99,"n":209,"o":17.05,"t":"2026-10-19T16:05:00Z","v":8510,"vw":17.014786},{"c":17.03,"h":17.03,"l":16.985,"n":343,"o":17.02,"t":"2026-10-19T16:10:00Z","v":26224,"vw":17.008406},{"c":16.99,"h":17.03,"l":16.985,"n":232,"o":17.03,"t":"2026-10-19T16:15:00Z","v":8531,"vw":17.018177},{"c":16.97,"h":17,"l":16.96,"n":240,"o":16.9999,"t":"2026-10-19T16:20:00Z","v":17527,"vw":16.979421},{"c":16.99,"h":16.99,"l":16.98,"n":66,"o":16.98,"t":"2026-10-19T16:25:00Z","v":2594,"vw":16.98334},{"c":16.975,"h":16.98,"l":16.93,"n":209,"o":16.98,"t":"2026-10-19T16:30:00Z","v":11134,"vw":16.95753},{"c":16.975,"h":16.99,"l":16.96,"n":108,"o":16.97,"t":"2026-10-19T16:35:00Z","v":7363,"vw":16.964591},{"c":16.98,"h":17,"l":16.975,"n":173,"o":16.975,"t":"2026-10-19T16:40:00Z","v":15652,"vw":16.983187},{"c":16.92,"h":16.96,"l":16.91,"n":149,"o":16.96,"t":"2026-10-19T16:45:00Z","v":7681,"vw":16.930446},{"c":16.93,"h":16.94,"l":16.915,"n":197,"o":16.92,"t":"2026-10-19T16:50:00Z","v":20841,"vw":16.935824},{"c":16.93,"h":16.94,"l":16.925,"n":72,"o":16.925,"t":"2026-10-19T16:55:00Z","v":3327,"vw":16.92924},{"c":16.89,"h":16.91,"l":16.88,"n":172,"o":16.91,"t":"2026-10-19T17:00:00Z","v":8852,"vw":16.89017},{"c":16.835,"h":16.89,"l":16.835,"n":154,"o":16.89,"t":"2026-10-19T17:05:00Z","v":8692,"vw":16.863457},{"c":16.91,"h":16.91,"l":16.83,"n":280,"o":16.83,"t":"2026-10-19T17:10:00Z","v":13941,"vw":16.869649},{"c":16.96,"h":16.98,"l":16.91,"n":280,"o":16.91,"t":"2026-10-19T17:15:00Z","v":17665,"vw":16.955207},{"c":16.98,"h":16.98,"l":16.95,"n":204,"o":16.95,"t":"2026-10-19T17:20:00Z","v":9189,"vw":16.961694},{"c":16.995,"h":17,"l":16.98,"n":145,"o":16.98,"t":"2026-10-19T17:25:00Z","v":5019,"vw":16.994633},{"c":16.98,"h":17,"l":16.97,"n":361,"o":16.99,"t":"2026-10-19T17:30:00Z","v":22487,"vw":16.987585},{"c":16.94,"h":16.97,"l":16.9306,"n":187,"o":16.97,"t":"2026-10-19T17:35:00Z","v":9717,"vw":16.961158},{"c":16.93,"h":16.97,"l":16.92,"n":376,"o":16.935,"t":"2026-10-19T17:40:00Z","v":15767,"vw":16.937954},{"c":16.91,"h":16.91,"l":16.87,"n":306,"o":16.9,"t":"2026-10-19T17:45:00Z","v":16695,"vw":16.888968},{"c":16.89,"h":16.9,"l":16.88,"n":249,"o":16.9,"t":"2026-10-19T17:50:00Z","v":11575,"vw":16.888247},{"c":16.92,"h":16.93,"l":16.89,"n":206,"o":16.9,"t":"2026-10-19T17:55:00Z","v":9833,"vw":16.895313},{"c":16.94,"h":16.95,"l":16.895,"n":241,"o":16.95,"t":"2026-10-19T18:00:00Z","v":17369,"vw":16.936301},{"c":16.9,"h":16.945,"l":16.9,"n":154,"o":16.94,"t":"2026-10-19T18:05:00Z","v":5081,"vw":16.9225},{"c":16.92,"h":16.94,"l":16.905,"n":232,"o":16.93,"t":"2026-10-19T18:10:00Z","v":13093,"vw":16.919227},{"c":16.95,"h":16.95,"l":16.925,"n":134,"o":16.925,"t":"2026-10-19T18:15:00Z","v":3825,"vw":16.936944},{"c":16.93,"h":16.95,"l":16.93,"n":215,"o":16.945,"t":"2026-10-19T18:20:00Z","v":6952,"vw":16.93973},{"c":16.9,"h":16.9199,"l":16.86,"n":208,"o":16.9199,"t":"2026-10-19T18:25:00Z","v":8434,"vw":16.890866},{"c":16.88,"h":16.9099,"l":16.88,"n":166,"o":16.895,"t":"2026-10-19T18:30:00Z","v":6229,"vw":16.893235},{"c":16.9,"h":16.92,"l":16.865,"n":291,"o":16.87,"t":"2026-10-19T18:35:00Z","v":12504,"vw":16.889909},{"c":16.93,"h":16.93,"l":16.91,"n":195,"o":16.92,"t":"2026-10-19T18:40:00Z","v":9193,"vw":16.92052},{"c":16.99,"h":17.01,"l":16.93,"n":484,"o":16.93,"t":"2026-10-19T18:45:00Z","v":24400,"vw":16.991202},{"c":16.97,"h":17,"l":16.965,"n":312,"o":16.99,"t":"2026-10-19T18:50:00Z","v":21162,"vw":16.976067},{"c":16.99,"h":17,"l":16.96,"n":423,"o":16.96,"t":"2026-10-19T18:55:00Z","v":32482,"vw":16.994799},{"c":16.99,"h":17.02,"l":16.975,"n":301,"o":16.985,"t":"2026-10-19T19:00:00Z","v":12875,"vw":16.997368},{"c":16.95,"h":16.98,"l":16.92,"n":217,"o":16.975,"t":"2026-10-19T19:05:00Z","v":10886,"vw":16.962126},{"c":16.91,"h":16.955,"l":16.855,"n":1090,"o":16.95,"t":"2026-10-19T19:10:00Z","v":80288,"vw":16.885748},{"c":17.02,"h":17.03,"l":16.91,"n":291,"o":16.91,"t":"2026-10-19T19:15:00Z","v":16283,"vw":16.967231},{"c":17.025,"h":17.05,"l":16.95,"n":677,"o":17.02,"t":"2026-10-19T19:20:00Z","v":39529,"vw":17.003233},{"c":17.01,"h":17.01,"l":16.98,"n":382,"o":17,"t":"2026-10-19T19:25:00Z","v":16942,"vw":16.993205},{"c":17.07,"h":17.07,"l":17.01,"n":467,"o":17.015,"t":"2026-10-19T19:30:00Z","v":30367,"vw":17.050079},{"c":17.05,"h":17.09,"l":17.045,"n":344,"o":17.065,"t":"2026-10-19T19:35:00Z","v":21709,"vw":17.060729},{"c":17.055,"h":17.075,"l":17.045,"n":447,"o":17.05,"t":"2026-10-19T19:40:00Z","v":30095,"vw":17.059037},{"c":16.965,"h":17.055,"l":16.965,"n":575,"o":17.05,"t":"2026-10-19T19:45:00Z","v":30483,"vw":17.00821},{"c":16.925,"h":16.965,"l":16.895,"n":842,"o":16.96,"t":"2026-10-19T19:50:00Z","v":51987,"vw":16.935339},{"c":16.855,"h":16.935,"l":16.855,"n":2310,"o":16.92,"t":"2026-10-19T19:55:00Z","v":158250,"vw":16.887089},{"c":16.86,"h":16.86,"l":16.86,"n":35,"o":16.86,"t":"2026-10-19T20:00:00Z","v":217822,"vw":16.86},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-19T20:10:00Z","v":100,"vw":16.9},{"c":16.8989,"h":16.8989,"l":16.8989,"n":1,"o":16.8989,"t":"2026-10-19T20:35:00Z","v":250,"vw":16.8989},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-19T20:40:00Z","v":16728,"vw":16.86},{"c":16.8939,"h":16.8939,"l":16.8939,"n":1,"o":16.8939,"t":"2026-10-19T20:55:00Z","v":300,"vw":16.8939},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-19T21:00:00Z","v":380,"vw":16.9},{"c":16.8987,"h":16.8987,"l":16.8987,"n":1,"o":16.8987,"t":"2026-10-19T21:35:00Z","v":300,"vw":16.8987},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-19T21:45:00Z","v":241,"vw":16.9},{"c":16.96,"h":16.96,"l":16.8644,"n":5,"o":16.8644,"t":"2026-10-19T23:15:00Z","v":1740,"vw":16.905829},{"c":16.8801,"h":16.8801,"l":16.8801,"n":1,"o":16.8801,"t":"2026-10-19T23:25:00Z","v":400,"vw":16.8801},{"c":16.91,"h":16.91,"l":16.91,"n":4,"o":16.91,"t":"2026-10-19T23:45:00Z","v":215,"vw":16.91},{"c":16.42,"h":16.75,"l":16.42,"n":11,"o":16.75,"t":"2026-10-20T08:55:00Z","v":1839,"vw":16.534717},{"c":16.8,"h":16.8,"l":16.78,"n":13,"o":16.78,"t":"2026-10-20T11:00:00Z","v":900,"vw":16.79634},{"c":16.494,"h":16.494,"l":16.494,"n":1,"o":16.494,"t":"2026-10-20T11:30:00Z","v":700,"vw":16.494},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-20T12:25:00Z","v":135,"vw":16.6},{"c":16.35,"h":16.43,"l":16.35,"n":34,"o":16.43,"t":"2026-10-20T12:35:00Z","v":1910,"vw":16.376452},{"c":16.6,"h":16.6,"l":16.48,"n":5,"o":16.48,"t":"2026-10-20T12:40:00Z","v":988,"vw":16.585868},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T12:45:00Z","v":1000,"vw":16.5},{"c":16.605,"h":16.605,"l":16.605,"n":1,"o":16.605,"t":"2026-10-20T12:50:00Z","v":100,"vw":16.605},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-10-20T13:00:00Z","v":216,"vw":16.5},{"c":16.54,"h":16.59,"l":16.54,"n":4,"o":16.55,"t":"2026-10-20T13:05:00Z","v":1000,"vw":16.561},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-20T13:25:00Z","v":240,"vw":16.5},{"c":16.39,"h":16.5,"l":16.26,"n":289,"o":16.5,"t":"2026-10-20T13:30:00Z","v":51720,"vw":16.421726},{"c":16.63,"h":16.63,"l":16.322,"n":170,"o":16.33,"t":"2026-10-20T13:35:00Z","v":15058,"vw":16.497},{"c":16.55,"h":16.64,"l":16.54,"n":309,"o":16.605,"t":"2026-10-20T13:40:00Z","v":33202,"vw":16.592921},{"c":16.77,"h":16.77,"l":16.555,"n":355,"o":16.555,"t":"2026-10-20T13:45:00Z","v":28916,"vw":16.690271},{"c":16.77,"h":16.785,"l":16.69,"n":253,"o":16.765,"t":"2026-10-20T13:50:00Z","v":15748,"vw":16.745819},{"c":16.86,"h":16.86,"l":16.74,"n":355,"o":16.74,"t":"2026-10-20T13:55:00Z","v":28584,"vw":16.778721},{"c":16.685,"h":16.855,"l":16.685,"n":250,"o":16.855,"t":"2026-10-20T14:00:00Z","v":12256,"vw":16.771137},{"c":16.825,"h":16.945,"l":16.665,"n":438,"o":16.665,"t":"2026-10-20T14:05:00Z","v":40104,"vw":16.834893},{"c":16.95,"h":16.9584,"l":16.82,"n":287,"o":16.825,"t":"2026-10-20T14:10:00Z","v":18944,"vw":16.87466},{"c":17.28,"h":17.295,"l":16.975,"n":495,"o":16.975,"t":"2026-10-20T14:15:00Z","v":48746,"vw":17.083684},{"c":17.34,"h":17.35,"l":17.16,"n":422,"o":17.27,"t":"2026-10-20T14:20:00Z","v":24852,"vw":17.258449},{"c":17.57,"h":17.64,"l":17.34,"n":392,"o":17.34,"t":"2026-10-20T14:25:00Z","v":24926,"vw":17.489322},{"c":17.46,"h":17.64,"l":17.4351,"n":228,"o":17.63,"t":"2026-10-20T14:30:00Z","v":13744,"vw":17.576064},{"c":17.4001,"h":17.475,"l":17.35,"n":329,"o":17.46,"t":"2026-10-20T14:35:00Z","v":49732,"vw":17.40902},{"c":17.66,"h":17.727,"l":17.395,"n":325,"o":17.395,"t":"2026-10-20T14:40:00Z","v":17995,"vw":17.644662},{"c":17.515,"h":17.62,"l":17.505,"n":382,"o":17.62,"t":"2026-10-20T14:45:00Z","v":14536,"vw":17.554137},{"c":17.62,"h":17.625,"l":17.48,"n":443,"o":17.54,"t":"2026-10-20T14:50:00Z","v":55062,"vw":17.544079},{"c":17.62,"h":17.69,"l":17.61,"n":348,"o":17.62,"t":"2026-10-20T14:55:00Z","v":16547,"vw":17.644674},{"c":17.62,"h":17.67,"l":17.58,"n":303,"o":17.65,"t":"2026-10-20T15:00:00Z","v":11358,"vw":17.622552},{"c":17.615,"h":17.66,"l":17.605,"n":250,"o":17.61,"t":"2026-10-20T15:05:00Z","v":9306,"vw":17.637324},{"c":17.51,"h":17.68,"l":17.43,"n":678,"o":17.61,"t":"2026-10-20T15:10:00Z","v":47780,"vw":17.562289},{"c":17.63,"h":17.64,"l":17.47,"n":405,"o":17.52,"t":"2026-10-20T15:15:00Z","v":17265,"vw":17.568299},{"c":17.53,"h":17.61,"l":17.48,"n":249,"o":17.61,"t":"2026-10-20T15:20:00Z","v":18431,"vw":17.539005},{"c":17.575,"h":17.605,"l":17.515,"n":419,"o":17.515,"t":"2026-10-20T15:25:00Z","v":15127,"vw":17.564616},{"c":17.5,"h":17.565,"l":17.46,"n":246,"o":17.565,"t":"2026-10-20T15:30:00Z","v":13546,"vw":17.506185},{"c":17.48,"h":17.52,"l":17.47,"n":170,"o":17.52,"t":"2026-10-20T15:35:00Z","v":9010,"vw":17.490938},{"c":17.55,"h":17.5846,"l":17.45,"n":419,"o":17.48,"t":"2026-10-20T15:40:00Z","v":34940,"vw":17.511753},{"c":17.55,"h":17.5598,"l":17.47,"n":313,"o":17.54,"t":"2026-10-20T15:45:00Z","v":40208,"vw":17.534458},{"c":17.58,"h":17.585,"l":17.53,"n":244,"o":17.555,"t":"2026-10-20T15:50:00Z","v":11559,"vw":17.558798},{"c":17.535,"h":17.57,"l":17.525,"n":150,"o":17.57,"t":"2026-10-20T15:55:00Z","v":7655,"vw":17.538405},{"c":17.49,"h":17.58,"l":17.485,"n":163,"o":17.53,"t":"2026-10-20T16:00:00Z","v":15247,"vw":17.52108},{"c":17.5,"h":17.56,"l":17.49,"n":137,"o":17.49,"t":"2026-10-20T16:05:00Z","v":4876,"vw":17.520948},{"c":17.53,"h":17.53,"l":17.47,"n":140,"o":17.49,"t":"2026-10-20T16:10:00Z","v":5463,"vw":17.507692},{"c":17.4,"h":17.56,"l":17.4,"n":148,"o":17.54,"t":"2026-10-20T16:15:00Z","v":7340,"vw":17.480949},{"c":17.48,"h":17.49,"l":17.4045,"n":168,"o":17.4045,"t":"2026-10-20T16:20:00Z","v":6457,"vw":17.457927},{"c":17.54,"h":17.55,"l":17.47,"n":205,"o":17.5,"t":"2026-10-20T16:25:00Z","v":13749,"vw":17.513879},{"c":17.52,"h":17.54,"l":17.495,"n":272,"o":17.52,"t":"2026-10-20T16:30:00Z","v":13708,"vw":17.516533},{"c":17.5,"h":17.56,"l":17.5,"n":293,"o":17.51,"t":"2026-10-20T16:35:00Z","v":37650,"vw":17.539012},{"c":17.48,"h":17.52,"l":17.47,"n":289,"o":17.505,"t":"2026-10-20T16:40:00Z","v":17707,"vw":17.489107},{"c":17.6,"h":17.61,"l":17.5,"n":288,"o":17.5,"t":"2026-10-20T16:45:00Z","v":16569,"vw":17.526374},{"c":17.502,"h":17.59,"l":17.5,"n":194,"o":17.59,"t":"2026-10-20T16:50:00Z","v":11424,"vw":17.545236},{"c":17.45,"h":17.52,"l":17.44,"n":231,"o":17.505,"t":"2026-10-20T16:55:00Z","v":11918,"vw":17.478735},{"c":17.51,"h":17.515,"l":17.45,"n":380,"o":17.455,"t":"2026-10-20T17:00:00Z","v":44059,"vw":17.471052},{"c":17.46,"h":17.49,"l":17.445,"n":280,"o":17.49,"t":"2026-10-20T17:05:00Z","v":12872,"vw":17.459407},{"c":17.42,"h":17.46,"l":17.4,"n":331,"o":17.45,"t":"2026-10-20T17:10:00Z","v":22307,"vw":17.415513},{"c":17.435,"h":17.47,"l":17.42,"n":122,"o":17.47,"t":"2026-10-20T17:15:00Z","v":7957,"vw":17.433953},{"c":17.42,"h":17.46,"l":17.42,"n":218,"o":17.425,"t":"2026-10-20T17:20:00Z","v":9700,"vw":17.44318},{"c":17.47,"h":17.47,"l":17.38,"n":307,"o":17.415,"t":"2026-10-20T17:25:00Z","v":107594,"vw":17.401579},{"c":17.49,"h":17.49,"l":17.455,"n":237,"o":17.46,"t":"2026-10-20T17:30:00Z","v":10310,"vw":17.47073},{"c":17.47,"h":17.51,"l":17.47,"n":200,"o":17.5,"t":"2026-10-20T17:35:00Z","v":9983,"vw":17.493338},{"c":17.49,"h":17.5,"l":17.465,"n":261,"o":17.47,"t":"2026-10-20T17:40:00Z","v":17248,"vw":17.487735},{"c":17.47,"h":17.495,"l":17.465,"n":153,"o":17.49,"t":"2026-10-20T17:45:00Z","v":7557,"vw":17.480166},{"c":17.56,"h":17.58,"l":17.48,"n":323,"o":17.48,"t":"2026-10-20T17:50:00Z","v":19039,"vw":17.51869},{"c":17.57,"h":17.57,"l":17.55,"n":165,"o":17.57,"t":"2026-10-20T17:55:00Z","v":7266,"vw":17.556818},{"c":17.56,"h":17.59,"l":17.51,"n":317,"o":17.565,"t":"2026-10-20T18:00:00Z","v":13757,"vw":17.558624},{"c":17.51,"h":17.57,"l":17.5,"n":228,"o":17.5622,"t":"2026-10-20T18:05:00Z","v":9674,"vw":17.535029},{"c":17.5422,"h":17.55,"l":17.5,"n":275,"o":17.52,"t":"2026-10-20T18:10:00Z","v":17881,"vw":17.531251},{"c":17.51,"h":17.55,"l":17.51,"n":154,"o":17.55,"t":"2026-10-20T18:15:00Z","v":5740,"vw":17.531399},{"c":17.47,"h":17.52,"l":17.44,"n":218,"o":17.52,"t":"2026-10-20T18:20:00Z","v":8696,"vw":17.474743},{"c":17.49,"h":17.51,"l":17.46,"n":177,"o":17.47,"t":"2026-10-20T18:25:00Z","v":6220,"vw":17.487097},{"c":17.46,"h":17.4999,"l":17.45,"n":142,"o":17.4999,"t":"2026-10-20T18:30:00Z","v":5517,"vw":17.469666},{"c":17.43,"h":17.45,"l":17.4,"n":203,"o":17.45,"t":"2026-10-20T18:35:00Z","v":17415,"vw":17.421287},{"c":17.4,"h":17.45,"l":17.385,"n":294,"o":17.415,"t":"2026-10-20T18:40:00Z","v":18583,"vw":17.402129},{"c":17.45,"h":17.48,"l":17.39,"n":241,"o":17.395,"t":"2026-10-20T18:45:00Z","v":7495,"vw":17.435785},{"c":17.475,"h":17.475,"l":17.445,"n":278,"o":17.46,"t":"2026-10-20T18:50:00Z","v":12213,"vw":17.460396},{"c":17.44,"h":17.48,"l":17.43,"n":225,"o":17.48,"t":"2026-10-20T18:55:00Z","v":9370,"vw":17.448499},{"c":17.4399,"h":17.49,"l":17.425,"n":178,"o":17.455,"t":"2026-10-20T19:00:00Z","v":11052,"vw":17.438881},{"c":17.47,"h":17.47,"l":17.44,"n":299,"o":17.44,"t":"2026-10-20T19:05:00Z","v":15090,"vw":17.450807},{"c":17.37,"h":17.46,"l":17.37,"n":278,"o":17.46,"t":"2026-10-20T19:10:00Z","v":10415,"vw":17.405676},{"c":17.38,"h":17.4,"l":17.35,"n":453,"o":17.37,"t":"2026-10-20T19:15:00Z","v":33675,"vw":17.37599},{"c":17.365,"h":17.385,"l":17.34,"n":343,"o":17.375,"t":"2026-10-20T19:20:00Z","v":21654,"vw":17.360014},{"c":17.4,"h":17.415,"l":17.36,"n":264,"o":17.37,"t":"2026-10-20T19:25:00Z","v":13142,"vw":17.386673},{"c":17.28,"h":17.39,"l":17.265,"n":390,"o":17.39,"t":"2026-10-20T19:30:00Z","v":23084,"vw":17.328746},{"c":17.1399,"h":17.28,"l":17.13,"n":493,"o":17.28,"t":"2026-10-20T19:35:00Z","v":35672,"vw":17.194213},{"c":17.145,"h":17.16,"l":17.1,"n":573,"o":17.14,"t":"2026-10-20T19:40:00Z","v":50542,"vw":17.132177},{"c":17.16,"h":17.175,"l":17.12,"n":713,"o":17.15,"t":"2026-10-20T19:45:00Z","v":56646,"vw":17.140938},{"c":16.99,"h":17.15,"l":16.97,"n":1033,"o":17.14,"t":"2026-10-20T19:50:00Z","v":75054,"vw":17.081526},{"c":16.96,"h":17.01,"l":16.92,"n":2413,"o":16.975,"t":"2026-10-20T19:55:00Z","v":228534,"vw":16.960822},{"c":16.95,"h":16.95,"l":16.95,"n":31,"o":16.95,"t":"2026-10-20T20:00:00Z","v":431062,"vw":16.95},{"c":16.888,"h":16.888,"l":16.888,"n":2,"o":16.888,"t":"2026-10-20T20:05:00Z","v":432,"vw":16.888},{"c":16.88,"h":16.98,"l":16.88,"n":4,"o":16.98,"t":"2026-10-20T20:25:00Z","v":4500,"vw":16.894457},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-20T21:15:00Z","v":100,"vw":17.01},{"c":17,"h":17,"l":17,"n":8,"o":17,"t":"2026-10-20T21:40:00Z","v":400,"vw":17},{"c":17.0934,"h":17.0934,"l":17.0934,"n":1,"o":17.0934,"t":"2026-10-20T21:55:00Z","v":500,"vw":17.0934},{"c":17.0239,"h":17.0239,"l":17.0239,"n":1,"o":17.0239,"t":"2026-10-20T22:35:00Z","v":100,"vw":17.0239},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-21T08:00:00Z","v":144,"vw":16.95},{"c":16.8802,"h":16.8802,"l":16.8802,"n":1,"o":16.8802,"t":"2026-10-21T11:15:00Z","v":250,"vw":16.8802},{"c":17.05,"h":17.05,"l":17.02,"n":4,"o":17.03,"t":"2026-10-21T12:40:00Z","v":1100,"vw":17.025455},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-21T13:10:00Z","v":100,"vw":17.05},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-21T13:20:00Z","v":162,"vw":17.03},{"c":17.05,"h":17.28,"l":17.025,"n":354,"o":17.26,"t":"2026-10-21T13:30:00Z","v":37111,"vw":17.196889},{"c":17.09,"h":17.11,"l":16.9205,"n":242,"o":17.05,"t":"2026-10-21T13:35:00Z","v":19216,"vw":16.990068},{"c":17.05,"h":17.12,"l":16.985,"n":513,"o":17.09,"t":"2026-10-21T13:40:00Z","v":27804,"vw":17.041094},{"c":17.11,"h":17.175,"l":17.0001,"n":376,"o":17.02,"t":"2026-10-21T13:45:00Z","v":29194,"vw":17.092413},{"c":17.015,"h":17.14,"l":17.01,"n":263,"o":17.1,"t":"2026-10-21T13:50:00Z","v":15894,"vw":17.076263},{"c":17.02,"h":17.05,"l":17,"n":261,"o":17,"t":"2026-10-21T13:55:00Z","v":12676,"vw":17.023944},{"c":17.04,"h":17.09,"l":16.97,"n":293,"o":16.98,"t":"2026-10-21T14:00:00Z","v":15352,"vw":17.030572},{"c":17.03,"h":17.117,"l":17.0102,"n":322,"o":17.035,"t":"2026-10-21T14:05:00Z","v":27222,"vw":17.060542},{"c":17.105,"h":17.12,"l":17.02,"n":206,"o":17.025,"t":"2026-10-21T14:10:00Z","v":9203,"vw":17.07052},{"c":17.22,"h":17.26,"l":17.13,"n":351,"o":17.1345,"t":"2026-10-21T14:15:00Z","v":23393,"vw":17.205206},{"c":17.27,"h":17.3,"l":17.21,"n":176,"o":17.24,"t":"2026-10-21T14:20:00Z","v":7350,"vw":17.255449},{"c":17.33,"h":17.4,"l":17.27,"n":175,"o":17.27,"t":"2026-10-21T14:25:00Z","v":6924,"vw":17.356407},{"c":17.315,"h":17.34,"l":17.29,"n":238,"o":17.32,"t":"2026-10-21T14:30:00Z","v":13642,"vw":17.30661},{"c":17.17,"h":17.29,"l":17.16,"n":205,"o":17.29,"t":"2026-10-21T14:35:00Z","v":13041,"vw":17.203715},{"c":17.17,"h":17.1744,"l":17.125,"n":173,"o":17.15,"t":"2026-10-21T14:40:00Z","v":9207,"vw":17.145747},{"c":17.17,"h":17.175,"l":17.14,"n":136,"o":17.1406,"t":"2026-10-21T14:45:00Z","v":5451,"vw":17.152538},{"c":17.08,"h":17.18,"l":17.07,"n":237,"o":17.17,"t":"2026-10-21T14:50:00Z","v":20057,"vw":17.131621},{"c":17.08,"h":17.09,"l":17.05,"n":187,"o":17.09,"t":"2026-10-21T14:55:00Z","v":11207,"vw":17.070713},{"c":17.05,"h":17.09,"l":17.01,"n":205,"o":17.09,"t":"2026-10-21T15:00:00Z","v":8540,"vw":17.05507},{"c":17.04,"h":17.04,"l":17.015,"n":158,"o":17.04,"t":"2026-10-21T15:05:00Z","v":5685,"vw":17.02699},{"c":17.06,"h":17.06,"l":17.01,"n":161,"o":17.045,"t":"2026-10-21T15:10:00Z","v":5412,"vw":17.046749},{"c":17,"h":17.11,"l":17,"n":173,"o":17.06,"t":"2026-10-21T15:15:00Z","v":10595,"vw":17.036362},{"c":17.06,"h":17.06,"l":16.98,"n":125,"o":16.99,"t":"2026-10-21T15:20:00Z","v":3592,"vw":17.018461},{"c":17.12,"h":17.15,"l":17.07,"n":269,"o":17.07,"t":"2026-10-21T15:25:00Z","v":15182,"vw":17.097217},{"c":17.105,"h":17.105,"l":17.085,"n":157,"o":17.1,"t":"2026-10-21T15:30:00Z","v":6634,"vw":17.095046},{"c":17.1372,"h":17.1372,"l":17.0801,"n":100,"o":17.105,"t":"2026-10-21T15:35:00Z","v":3785,"vw":17.109602},{"c":17.27,"h":17.29,"l":17.15,"n":515,"o":17.16,"t":"2026-10-21T15:40:00Z","v":31192,"vw":17.237927},{"c":17.31,"h":17.38,"l":17.27,"n":851,"o":17.27,"t":"2026-10-21T15:45:00Z","v":112766,"vw":17.314725},{"c":17.2227,"h":17.305,"l":17.22,"n":317,"o":17.305,"t":"2026-10-21T15:50:00Z","v":13408,"vw":17.283594},{"c":17.16,"h":17.249,"l":17.16,"n":242,"o":17.225,"t":"2026-10-21T15:55:00Z","v":10807,"vw":17.197578},{"c":17.16,"h":17.195,"l":17.13,"n":345,"o":17.14,"t":"2026-10-21T16:00:00Z","v":15150,"vw":17.155509},{"c":17.13,"h":17.16,"l":17.1,"n":237,"o":17.16,"t":"2026-10-21T16:05:00Z","v":11068,"vw":17.115464},{"c":17.075,"h":17.12,"l":17.07,"n":184,"o":17.12,"t":"2026-10-21T16:10:00Z","v":6838,"vw":17.094831},{"c":17.01,"h":17.11,"l":17.01,"n":296,"o":17.07,"t":"2026-10-21T16:15:00Z","v":20549,"vw":17.059725},{"c":17.03,"h":17.04,"l":17.0013,"n":142,"o":17.0013,"t":"2026-10-21T16:20:00Z","v":4317,"vw":17.030489},{"c":17.03,"h":17.06,"l":17.015,"n":162,"o":17.03,"t":"2026-10-21T16:25:00Z","v":10414,"vw":17.039488},{"c":16.97,"h":17.03,"l":16.97,"n":173,"o":17.03,"t":"2026-10-21T16:30:00Z","v":6501,"vw":17.010569},{"c":17.21,"h":17.24,"l":16.95,"n":521,"o":16.965,"t":"2026-10-21T16:35:00Z","v":21518,"vw":17.096988},{"c":17.12,"h":17.17,"l":17.085,"n":315,"o":17.17,"t":"2026-10-21T16:40:00Z","v":10031,"vw":17.11866},{"c":17.11,"h":17.17,"l":17.09,"n":144,"o":17.17,"t":"2026-10-21T16:45:00Z","v":5940,"vw":17.109859},{"c":17.09,"h":17.11,"l":17.075,"n":167,"o":17.11,"t":"2026-10-21T16:50:00Z","v":6032,"vw":17.091724},{"c":17.035,"h":17.1,"l":17.035,"n":133,"o":17.1,"t":"2026-10-21T16:55:00Z","v":5496,"vw":17.063642},{"c":17.05,"h":17.05,"l":17.03,"n":203,"o":17.035,"t":"2026-10-21T17:00:00Z","v":6912,"vw":17.037084},{"c":17.0799,"h":17.1,"l":17.065,"n":202,"o":17.07,"t":"2026-10-21T17:05:00Z","v":9469,"vw":17.089141},{"c":17.1,"h":17.1,"l":17.055,"n":149,"o":17.075,"t":"2026-10-21T17:10:00Z","v":4626,"vw":17.069589},{"c":17.085,"h":17.1099,"l":17.08,"n":116,"o":17.09,"t":"2026-10-21T17:15:00Z","v":4915,"vw":17.088622},{"c":17.09,"h":17.09,"l":17.07,"n":177,"o":17.08,"t":"2026-10-21T17:20:00Z","v":5657,"vw":17.076827},{"c":17.03,"h":17.08,"l":17.03,"n":162,"o":17.08,"t":"2026-10-21T17:25:00Z","v":13893,"vw":17.060656},{"c":17.065,"h":17.075,"l":17.0299,"n":172,"o":17.0299,"t":"2026-10-21T17:30:00Z","v":7081,"vw":17.051538},{"c":17.08,"h":17.0951,"l":17.0799,"n":174,"o":17.08,"t":"2026-10-21T17:35:00Z","v":13042,"vw":17.080534},{"c":17.1,"h":17.13,"l":17.075,"n":242,"o":17.085,"t":"2026-10-21T17:40:00Z","v":14822,"vw":17.097508},{"c":17.08,"h":17.09,"l":17.07,"n":174,"o":17.09,"t":"2026-10-21T17:45:00Z","v":6158,"vw":17.079721},{"c":17.12,"h":17.13,"l":17.075,"n":133,"o":17.075,"t":"2026-10-21T17:50:00Z","v":4795,"vw":17.100652},{"c":17.18,"h":17.2,"l":17.15,"n":110,"o":17.15,"t":"2026-10-21T17:55:00Z","v":4068,"vw":17.176472},{"c":17.2,"h":17.2099,"l":17.171,"n":214,"o":17.18,"t":"2026-10-21T18:00:00Z","v":10507,"vw":17.193145},{"c":17.21,"h":17.21,"l":17.175,"n":181,"o":17.2,"t":"2026-10-21T18:05:00Z","v":8758,"vw":17.193807},{"c":17.22,"h":17.24,"l":17.21,"n":190,"o":17.215,"t":"2026-10-21T18:10:00Z","v":9198,"vw":17.222273},{"c":17.21,"h":17.22,"l":17.19,"n":228,"o":17.22,"t":"2026-10-21T18:15:00Z","v":10376,"vw":17.20177},{"c":17.2,"h":17.2,"l":17.165,"n":347,"o":17.18,"t":"2026-10-21T18:20:00Z","v":19205,"vw":17.187412},{"c":17.19,"h":17.2,"l":17.185,"n":144,"o":17.19,"t":"2026-10-21T18:25:00Z","v":5861,"vw":17.190536},{"c":17.22,"h":17.2289,"l":17.185,"n":220,"o":17.185,"t":"2026-10-21T18:30:00Z","v":7194,"vw":17.213427},{"c":17.21,"h":17.23,"l":17.175,"n":253,"o":17.23,"t":"2026-10-21T18:35:00Z","v":10606,"vw":17.206741},{"c":17.23,"h":17.24,"l":17.21,"n":172,"o":17.21,"t":"2026-10-21T18:40:00Z","v":5416,"vw":17.227652},{"c":17.09,"h":17.22,"l":17.09,"n":395,"o":17.22,"t":"2026-10-21T18:45:00Z","v":20092,"vw":17.148054},{"c":17.12,"h":17.12,"l":17.06,"n":281,"o":17.09,"t":"2026-10-21T18:50:00Z","v":17881,"vw":17.09481},{"c":16.93,"h":17.13,"l":16.925,"n":356,"o":17.1192,"t":"2026-10-21T18:55:00Z","v":26911,"vw":16.996528},{"c":16.87,"h":16.94,"l":16.8,"n":509,"o":16.92,"t":"2026-10-21T19:00:00Z","v":23538,"vw":16.87983},{"c":16.91,"h":17.005,"l":16.87,"n":417,"o":16.8865,"t":"2026-10-21T19:05:00Z","v":18449,"vw":16.942573},{"c":16.96,"h":16.97,"l":16.85,"n":308,"o":16.905,"t":"2026-10-21T19:10:00Z","v":12587,"vw":16.901414},{"c":17.06,"h":17.1,"l":16.96,"n":463,"o":16.96,"t":"2026-10-21T19:15:00Z","v":16622,"vw":17.044154},{"c":17.08,"h":17.095,"l":17.045,"n":479,"o":17.065,"t":"2026-10-21T19:20:00Z","v":21507,"vw":17.063217},{"c":17.14,"h":17.14,"l":17.08,"n":437,"o":17.09,"t":"2026-10-21T19:25:00Z","v":14330,"vw":17.103708},{"c":17.16,"h":17.195,"l":17.13,"n":376,"o":17.16,"t":"2026-10-21T19:30:00Z","v":15483,"vw":17.160763},{"c":17.175,"h":17.185,"l":17.14,"n":522,"o":17.16,"t":"2026-10-21T19:35:00Z","v":23832,"vw":17.163663},{"c":17.13,"h":17.19,"l":17.12,"n":360,"o":17.18,"t":"2026-10-21T19:40:00Z","v":17934,"vw":17.157757},{"c":17.16,"h":17.1701,"l":17.13,"n":429,"o":17.13,"t":"2026-10-21T19:45:00Z","v":17659,"vw":17.156559},{"c":17.15,"h":17.17,"l":17.125,"n":838,"o":17.165,"t":"2026-10-21T19:50:00Z","v":37638,"vw":17.151632},{"c":17.12,"h":17.16,"l":17.105,"n":2096,"o":17.135,"t":"2026-10-21T19:55:00Z","v":98902,"vw":17.122833},{"c":17.13,"h":17.13,"l":17.12,"n":25,"o":17.13,"t":"2026-10-21T20:00:00Z","v":122166,"vw":17.12999},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-21T21:35:00Z","v":120,"vw":17.1},{"c":17.09,"h":17.11,"l":17.09,"n":8,"o":17.11,"t":"2026-10-21T22:30:00Z","v":314,"vw":17.1},{"c":17.22,"h":17.22,"l":17.1,"n":4,"o":17.1,"t":"2026-10-21T23:05:00Z","v":580,"vw":17.15},{"c":16.61,"h":16.65,"l":16.47,"n":20,"o":16.47,"t":"2026-10-22T08:00:00Z","v":3487,"vw":16.593763},{"c":16.5,"h":16.5,"l":16.27,"n":6,"o":16.27,"t":"2026-10-22T09:05:00Z","v":669,"vw":16.42381},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-22T10:30:00Z","v":151,"vw":16.5},{"c":16.3867,"h":16.62,"l":16.3833,"n":29,"o":16.5,"t":"2026-10-22T11:00:00Z","v":3139,"vw":16.47601},{"c":16.34,"h":16.38,"l":16.3,"n":25,"o":16.35,"t":"2026-10-22T11:20:00Z","v":2673,"vw":16.327857},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-22T11:25:00Z","v":250,"vw":16.35},{"c":16.33,"h":16.33,"l":16.33,"n":4,"o":16.33,"t":"2026-10-22T11:50:00Z","v":338,"vw":16.33},{"c":16.28,"h":16.28,"l":16.28,"n":5,"o":16.28,"t":"2026-10-22T13:15:00Z","v":213,"vw":16.28},{"c":16.36,"h":16.36,"l":16.36,"n":16,"o":16.36,"t":"2026-10-22T13:25:00Z","v":807,"vw":16.36},{"c":16.33,"h":16.33,"l":16.06,"n":408,"o":16.26,"t":"2026-10-22T13:30:00Z","v":62045,"vw":16.206545},{"c":16.36,"h":16.36,"l":16.19,"n":290,"o":16.32,"t":"2026-10-22T13:35:00Z","v":28408,"vw":16.300748},{"c":16.135,"h":16.28,"l":16.12,"n":339,"o":16.28,"t":"2026-10-22T13:40:00Z","v":27495,"vw":16.229059},{"c":16.26,"h":16.26,"l":16.02,"n":265,"o":16.08,"t":"2026-10-22T13:45:00Z","v":15313,"vw":16.132361},{"c":16.185,"h":16.24,"l":16.16,"n":195,"o":16.24,"t":"2026-10-22T13:50:00Z","v":15344,"vw":16.204469},{"c":16.27,"h":16.3177,"l":16.16,"n":309,"o":16.18,"t":"2026-10-22T13:55:00Z","v":15949,"vw":16.249514},{"c":16.205,"h":16.32,"l":16.2,"n":256,"o":16.27,"t":"2026-10-22T14:00:00Z","v":13142,"vw":16.268719},{"c":16.14,"h":16.195,"l":16.13,"n":306,"o":16.19,"t":"2026-10-22T14:05:00Z","v":19607,"vw":16.158213},{"c":16.14,"h":16.2,"l":16.1,"n":316,"o":16.14,"t":"2026-10-22T14:10:00Z","v":22415,"vw":16.14846},{"c":16.19,"h":16.21,"l":16.095,"n":272,"o":16.12,"t":"2026-10-22T14:15:00Z","v":16431,"vw":16.153536},{"c":16.075,"h":16.17,"l":16.05,"n":309,"o":16.17,"t":"2026-10-22T14:20:00Z","v":14062,"vw":16.100892},{"c":15.92,"h":16.05,"l":15.92,"n":484,"o":16.05,"t":"2026-10-22T14:25:00Z","v":49095,"vw":15.967185},{"c":15.92,"h":15.97,"l":15.855,"n":652,"o":15.92,"t":"2026-10-22T14:30:00Z","v":69484,"vw":15.920485},{"c":15.905,"h":15.95,"l":15.85,"n":296,"o":15.95,"t":"2026-10-22T14:35:00Z","v":30102,"vw":15.883444},{"c":16.07,"h":16.07,"l":15.9121,"n":305,"o":15.9121,"t":"2026-10-22T14:40:00Z","v":19086,"vw":16.001298},{"c":15.995,"h":16.035,"l":15.955,"n":425,"o":16.035,"t":"2026-10-22T14:45:00Z","v":18121,"vw":15.996715},{"c":15.995,"h":16.0318,"l":15.97,"n":206,"o":15.99,"t":"2026-10-22T14:50:00Z","v":15345,"vw":15.990152},{"c":16,"h":16.005,"l":15.94,"n":212,"o":16.005,"t":"2026-10-22T14:55:00Z","v":8772,"vw":15.954391},{"c":15.93,"h":16.02,"l":15.925,"n":275,"o":15.99,"t":"2026-10-22T15:00:00Z","v":12767,"vw":15.967501},{"c":15.9,"h":15.99,"l":15.88,"n":254,"o":15.93,"t":"2026-10-22T15:05:00Z","v":21412,"vw":15.911025},{"c":15.82,"h":15.905,"l":15.78,"n":434,"o":15.905,"t":"2026-10-22T15:10:00Z","v":25233,"vw":15.833702},{"c":15.97,"h":15.97,"l":15.815,"n":298,"o":15.815,"t":"2026-10-22T15:15:00Z","v":10413,"vw":15.871877},{"c":15.97,"h":16.0195,"l":15.935,"n":293,"o":15.97,"t":"2026-10-22T15:20:00Z","v":20024,"vw":15.968001},{"c":15.89,"h":15.96,"l":15.88,"n":251,"o":15.96,"t":"2026-10-22T15:25:00Z","v":8436,"vw":15.923588},{"c":15.9097,"h":15.9097,"l":15.87,"n":180,"o":15.89,"t":"2026-10-22T15:30:00Z","v":5317,"vw":15.884948},{"c":15.8861,"h":15.925,"l":15.86,"n":201,"o":15.89,"t":"2026-10-22T15:35:00Z","v":9495,"vw":15.895842},{"c":15.8,"h":15.865,"l":15.77,"n":645,"o":15.865,"t":"2026-10-22T15:40:00Z","v":61089,"vw":15.802603},{"c":15.85,"h":15.87,"l":15.81,"n":258,"o":15.825,"t":"2026-10-22T15:45:00Z","v":10647,"vw":15.84172},{"c":15.9,"h":15.9,"l":15.84,"n":228,"o":15.85,"t":"2026-10-22T15:50:00Z","v":6819,"vw":15.867133},{"c":15.9,"h":15.9481,"l":15.88,"n":225,"o":15.9158,"t":"2026-10-22T15:55:00Z","v":12919,"vw":15.920296},{"c":15.92,"h":15.96,"l":15.91,"n":173,"o":15.92,"t":"2026-10-22T16:00:00Z","v":10698,"vw":15.935196},{"c":15.94,"h":15.95,"l":15.89,"n":190,"o":15.925,"t":"2026-10-22T16:05:00Z","v":10889,"vw":15.927772},{"c":15.95,"h":15.97,"l":15.9,"n":185,"o":15.935,"t":"2026-10-22T16:10:00Z","v":8658,"vw":15.931742},{"c":15.965,"h":16.005,"l":15.92,"n":159,"o":15.955,"t":"2026-10-22T16:15:00Z","v":9125,"vw":15.971801},{"c":15.955,"h":15.99,"l":15.93,"n":286,"o":15.95,"t":"2026-10-22T16:20:00Z","v":13761,"vw":15.947643},{"c":15.9,"h":15.98,"l":15.9,"n":233,"o":15.97,"t":"2026-10-22T16:25:00Z","v":14490,"vw":15.936452},{"c":15.86,"h":15.895,"l":15.86,"n":149,"o":15.89,"t":"2026-10-22T16:30:00Z","v":5185,"vw":15.870489},{"c":15.8799,"h":15.9006,"l":15.8612,"n":215,"o":15.88,"t":"2026-10-22T16:35:00Z","v":11949,"vw":15.881157},{"c":15.78,"h":15.865,"l":15.775,"n":340,"o":15.865,"t":"2026-10-22T16:40:00Z","v":15530,"vw":15.80537},{"c":15.75,"h":15.78,"l":15.745,"n":393,"o":15.77,"t":"2026-10-22T16:45:00Z","v":34608,"vw":15.765694},{"c":15.75,"h":15.76,"l":15.71,"n":308,"o":15.73,"t":"2026-10-22T16:50:00Z","v":10538,"vw":15.727743},{"c":15.85,"h":15.855,"l":15.73,"n":456,"o":15.7398,"t":"2026-10-22T16:55:00Z","v":37308,"vw":15.758039},{"c":15.85,"h":15.92,"l":15.8251,"n":536,"o":15.84,"t":"2026-10-22T17:00:00Z","v":26383,"vw":15.872526},{"c":15.8401,"h":15.86,"l":15.8,"n":233,"o":15.86,"t":"2026-10-22T17:05:00Z","v":9685,"vw":15.83469},{"c":15.865,"h":15.895,"l":15.85,"n":305,"o":15.85,"t":"2026-10-22T17:10:00Z","v":17797,"vw":15.870977},{"c":15.9,"h":15.92,"l":15.84,"n":360,"o":15.88,"t":"2026-10-22T17:15:00Z","v":21741,"vw":15.883415},{"c":15.7999,"h":15.88,"l":15.78,"n":363,"o":15.88,"t":"2026-10-22T17:20:00Z","v":14858,"vw":15.835291},{"c":15.81,"h":15.81,"l":15.76,"n":170,"o":15.79,"t":"2026-10-22T17:25:00Z","v":8550,"vw":15.782328},{"c":15.82,"h":15.8251,"l":15.78,"n":200,"o":15.79,"t":"2026-10-22T17:30:00Z","v":7588,"vw":15.799848},{"c":15.79,"h":15.82,"l":15.765,"n":178,"o":15.82,"t":"2026-10-22T17:35:00Z","v":5657,"vw":15.791527},{"c":15.815,"h":15.83,"l":15.78,"n":173,"o":15.785,"t":"2026-10-22T17:40:00Z","v":5735,"vw":15.803713},{"c":15.73,"h":15.835,"l":15.73,"n":234,"o":15.83,"t":"2026-10-22T17:45:00Z","v":16749,"vw":15.797929},{"c":15.73,"h":15.745,"l":15.7189,"n":252,"o":15.73,"t":"2026-10-22T17:50:00Z","v":9258,"vw":15.72781},{"c":15.69,"h":15.75,"l":15.69,"n":232,"o":15.74,"t":"2026-10-22T17:55:00Z","v":11032,"vw":15.714468},{"c":15.62,"h":15.685,"l":15.6,"n":298,"o":15.68,"t":"2026-10-22T18:00:00Z","v":13755,"vw":15.628577},{"c":15.65,"h":15.66,"l":15.62,"n":246,"o":15.6231,"t":"2026-10-22T18:05:00Z","v":13566,"vw":15.642796},{"c":15.65,"h":15.67,"l":15.63,"n":220,"o":15.65,"t":"2026-10-22T18:10:00Z","v":10630,"vw":15.643501},{"c":15.725,"h":15.725,"l":15.62,"n":259,"o":15.64,"t":"2026-10-22T18:15:00Z","v":14665,"vw":15.667131},{"c":15.72,"h":15.75,"l":15.7,"n":262,"o":15.725,"t":"2026-10-22T18:20:00Z","v":10337,"vw":15.725293},{"c":15.69,"h":15.7299,"l":15.68,"n":289,"o":15.72,"t":"2026-10-22T18:25:00Z","v":13254,"vw":15.700646},{"c":15.64,"h":15.6801,"l":15.63,"n":302,"o":15.68,"t":"2026-10-22T18:30:00Z","v":20561,"vw":15.657},{"c":15.63,"h":15.66,"l":15.63,"n":279,"o":15.63,"t":"2026-10-22T18:35:00Z","v":9372,"vw":15.644174},{"c":15.6619,"h":15.6619,"l":15.625,"n":255,"o":15.63,"t":"2026-10-22T18:40:00Z","v":15211,"vw":15.641261},{"c":15.6458,"h":15.685,"l":15.63,"n":252,"o":15.67,"t":"2026-10-22T18:45:00Z","v":10577,"vw":15.662103},{"c":15.635,"h":15.66,"l":15.63,"n":155,"o":15.645,"t":"2026-10-22T18:50:00Z","v":10375,"vw":15.644723},{"c":15.575,"h":15.645,"l":15.5601,"n":572,"o":15.635,"t":"2026-10-22T18:55:00Z","v":65822,"vw":15.59899},{"c":15.55,"h":15.57,"l":15.52,"n":285,"o":15.57,"t":"2026-10-22T19:00:00Z","v":10948,"vw":15.537881},{"c":15.57,"h":15.61,"l":15.56,"n":309,"o":15.58,"t":"2026-10-22T19:05:00Z","v":21071,"vw":15.592104},{"c":15.6251,"h":15.67,"l":15.57,"n":348,"o":15.575,"t":"2026-10-22T19:10:00Z","v":13259,"vw":15.605284},{"c":15.6,"h":15.61,"l":15.585,"n":383,"o":15.61,"t":"2026-10-22T19:15:00Z","v":24970,"vw":15.594513},{"c":15.64,"h":15.665,"l":15.605,"n":350,"o":15.605,"t":"2026-10-22T19:20:00Z","v":24872,"vw":15.6457},{"c":15.67,"h":15.69,"l":15.635,"n":303,"o":15.64,"t":"2026-10-22T19:25:00Z","v":13838,"vw":15.656165},{"c":15.6,"h":15.6792,"l":15.59,"n":392,"o":15.67,"t":"2026-10-22T19:30:00Z","v":37365,"vw":15.640254},{"c":15.59,"h":15.65,"l":15.56,"n":434,"o":15.6,"t":"2026-10-22T19:35:00Z","v":19239,"vw":15.597605},{"c":15.62,"h":15.645,"l":15.58,"n":395,"o":15.59,"t":"2026-10-22T19:40:00Z","v":19406,"vw":15.606435},{"c":15.65,"h":15.65,"l":15.595,"n":695,"o":15.6,"t":"2026-10-22T19:45:00Z","v":52159,"vw":15.626712},{"c":15.775,"h":15.8099,"l":15.6401,"n":764,"o":15.66,"t":"2026-10-22T19:50:00Z","v":41498,"vw":15.7448},{"c":15.74,"h":15.8,"l":15.73,"n":1891,"o":15.77,"t":"2026-10-22T19:55:00Z","v":103800,"vw":15.754305},{"c":15.76,"h":15.76,"l":15.76,"n":22,"o":15.76,"t":"2026-10-22T20:00:00Z","v":131006,"vw":15.76}],"history":[{"c":2.68,"h":2.8,"l":2.6439,"n":2789,"o":2.7,"t":"2024-10-21T04:00:00Z","v":634675,"vw":2.712277},{"c":2.91,"h":2.94,"l":2.72,"n":2787,"o":2.72,"t":"2024-10-22T04:00:00Z","v":608780,"vw":2.83848},{"c":2.78,"h":2.91,"l":2.6701,"n":2014,"o":2.91,"t":"2024-10-23T04:00:00Z","v":320238,"vw":2.775529},{"c":2.67,"h":2.8475,"l":2.6,"n":1902,"o":2.78,"t":"2024-10-24T04:00:00Z","v":304589,"vw":2.670655},{"c":2.58,"h":2.6985,"l":2.515,"n":1888,"o":2.66,"t":"2024-10-25T04:00:00Z","v":275167,"vw":2.576449},{"c":2.55,"h":2.58,"l":2.5,"n":1460,"o":2.57,"t":"2024-10-28T04:00:00Z","v":171996,"vw":2.539821},{"c":2.59,"h":2.635,"l":2.5333,"n":1407,"o":2.56,"t":"2024-10-29T04:00:00Z","v":229162,"vw":2.591203},{"c":2.5,"h":2.65,"l":2.47,"n":1848,"o":2.6,"t":"2024-10-30T04:00:00Z","v":234008,"vw":2.496858},{"c":2.39,"h":2.48,"l":2.35,"n":1380,"o":2.47,"t":"2024-10-31T04:00:00Z","v":215955,"vw":2.398861},{"c":2.45,"h":2.54,"l":2.41,"n":893,"o":2.41,"t":"2024-11-01T04:00:00Z","v":136596,"vw":2.467709},{"c":2.37,"h":2.49,"l":2.36,"n":1339,"o":2.49,"t":"2024-11-04T05:00:00Z","v":154389,"vw":2.395132},{"c":2.35,"h":2.45,"l":2.28,"n":1252,"o":2.34,"t":"2024-11-05T05:00:00Z","v":181328,"vw":2.360305},{"c":2.29,"h":2.35,"l":2.23,"n":1824,"o":2.35,"t":"2024-11-06T05:00:00Z","v":255248,"vw":2.285378},{"c":2.27,"h":2.3514,"l":2.26,"n":1315,"o":2.29,"t":"2024-11-07T05:00:00Z","v":187287,"vw":2.299265},{"c":2.21,"h":2.3,"l":2.18,"n":1455,"o":2.25,"t":"2024-11-08T05:00:00Z","v":246107,"vw":2.240581},{"c":2.35,"h":2.39,"l":2.1,"n":2423,"o":2.17,"t":"2024-11-11T05:00:00Z","v":361432,"vw":2.233804},{"c":2.3,"h":2.34,"l":2.18,"n":2347,"o":2.34,"t":"2024-11-12T05:00:00Z","v":254745,"vw":2.267172},{"c":2.46,"h":2.55,"l":2.25,"n":3417,"o":2.3,"t":"2024-11-13T05:00:00Z","v":556026,"vw":2.438569},{"c":2.65,"h":2.71,"l":2.37,"n":3156,"o":2.47,"t":"2024-11-14T05:00:00Z","v":476986,"vw":2.573884},{"c":2.46,"h":2.69,"l":2.42,"n":3015,"o":2.69,"t":"2024-11-15T05:00:00Z","v":1799277,"vw":2.480641},{"c":2.45,"h":2.54,"l":2.42,"n":1810,"o":2.52,"t":"2024-11-18T05:00:00Z","v":263009,"vw":2.478147},{"c":2.45,"h":2.49,"l":2.4067,"n":925,"o":2.43,"t":"2024-11-19T05:00:00Z","v":133142,"vw":2.442371},{"c":2.45,"h":2.5,"l":2.35,"n":1077,"o":2.45,"t":"2024-11-20T05:00:00Z","v":148891,"vw":2.424138},{"c":2.39,"h":2.44,"l":2.39,"n":974,"o":2.43,"t":"2024-11-21T05:00:00Z","v":100363,"vw":2.413275},{"c":2.44,"h":2.455,"l":2.375,"n":1149,"o":2.4,"t":"2024-11-22T05:00:00Z","v":157673,"vw":2.414308},{"c":2.37,"h":2.425,"l":2.3,"n":1379,"o":2.4,"t":"2024-11-25T05:00:00Z","v":122333,"vw":2.365188},{"c":2.32,"h":2.38,"l":2.3,"n":997,"o":2.38,"t":"2024-11-26T05:00:00Z","v":134094,"vw":2.339055},{"c":2.33,"h":2.385,"l":2.3,"n":872,"o":2.31,"t":"2024-11-27T05:00:00Z","v":67684,"vw":2.336312},{"c":2.34,"h":2.37,"l":2.32,"n":555,"o":2.37,"t":"2024-11-29T05:00:00Z","v":57138,"vw":2.347315},{"c":2.25,"h":2.33,"l":2.21,"n":1528,"o":2.33,"t":"2024-12-02T05:00:00Z","v":234956,"vw":2.265877},{"c":2.32,"h":2.39,"l":2.2271,"n":812,"o":2.23,"t":"2024-12-03T05:00:00Z","v":117891,"vw":2.331246},{"c":2.22,"h":2.3499,"l":2.2,"n":1016,"o":2.33,"t":"2024-12-04T05:00:00Z","v":239357,"vw":2.275092},{"c":2.24,"h":2.27,"l":2.1926,"n":996,"o":2.21,"t":"2024-12-05T05:00:00Z","v":128428,"vw":2.221324},{"c":2.22,"h":2.28,"l":2.18,"n":1165,"o":2.22,"t":"2024-12-06T05:00:00Z","v":188074,"vw":2.226755},{"c":2.32,"h":2.44,"l":2.23,"n":1293,"o":2.23,"t":"2024-12-09T05:00:00Z","v":252404,"vw":2.342602},{"c":2.32,"h":2.385,"l":2.307,"n":1012,"o":2.37,"t":"2024-12-10T05:00:00Z","v":107875,"vw":2.356348},{"c":2.38,"h":2.43,"l":2.3,"n":956,"o":2.3,"t":"2024-12-11T05:00:00Z","v":169501,"vw":2.376691},{"c":2.31,"h":2.42,"l":2.2965,"n":782,"o":2.35,"t":"2024-12-12T05:00:00Z","v":79085,"vw":2.343869},{"c":2.23,"h":2.29,"l":2.1805,"n":1063,"o":2.29,"t":"2024-12-13T05:00:00Z","v":191775,"vw":2.234093},{"c":2.14,"h":2.24,"l":2.12,"n":1321,"o":2.24,"t":"2024-12-16T05:00:00Z","v":180705,"vw":2.159121},{"c":2.17,"h":2.24,"l":2.02,"n":1696,"o":2.12,"t":"2024-12-17T05:00:00Z","v":301402,"vw":2.1186},{"c":2.02,"h":2.19,"l":2.01,"n":1281,"o":2.19,"t":"2024-12-18T05:00:00Z","v":227727,"vw":2.105011},{"c":2.03,"h":2.13,"l":2.004,"n":1063,"o":2.05,"t":"2024-12-19T05:00:00Z","v":155435,"vw":2.047615},{"c":2.06,"h":2.11,"l":2.01,"n":778,"o":2.01,"t":"2024-12-20T05:00:00Z","v":80924,"vw":2.074418},{"c":2.03,"h":2.08,"l":1.995,"n":1036,"o":2.08,"t":"2024-12-23T05:00:00Z","v":146703,"vw":2.016282},{"c":2.04,"h":2.05,"l":1.99,"n":432,"o":2.02,"t":"2024-12-24T05:00:00Z","v":69023,"vw":2.021217},{"c":2.16,"h":2.2,"l":2.0207,"n":1895,"o":2.05,"t":"2024-12-26T05:00:00Z","v":217084,"vw":2.099832},{"c":2.11,"h":2.1531,"l":2.0601,"n":861,"o":2.13,"t":"2024-12-27T05:00:00Z","v":86552,"vw":2.104533},{"c":2.31,"h":2.3729,"l":2.1302,"n":1627,"o":2.16,"t":"2024-12-30T05:00:00Z","v":422309,"vw":2.262086},{"c":2.21,"h":2.33,"l":2.15,"n":1492,"o":2.32,"t":"2024-12-31T05:00:00Z","v":196094,"vw":2.227922},{"c":2.28,"h":2.33,"l":2.24,"n":708,"o":2.26,"t":"2025-01-02T05:00:00Z","v":111151,"vw":2.293456},{"c":2.18,"h":2.32,"l":2.15,"n":1155,"o":2.27,"t":"2025-01-03T05:00:00Z","v":269848,"vw":2.222548},{"c":2.19,"h":2.245,"l":2.16,"n":833,"o":2.22,"t":"2025-01-06T05:00:00Z","v":116644,"vw":2.196744},{"c":2.15,"h":2.22,"l":2.12,"n":797,"o":2.21,"t":"2025-01-07T05:00:00Z","v":106868,"vw":2.160197},{"c":2.07,"h":2.17,"l":2.06,"n":879,"o":2.16,"t":"2025-01-08T05:00:00Z","v":175639,"vw":2.09149},{"c":2.1,"h":2.15,"l":2.06,"n":837,"o":2.13,"t":"2025-01-10T05:00:00Z","v":98999,"vw":2.109648},{"c":2.03,"h":2.11,"l":2,"n":994,"o":2.08,"t":"2025-01-13T05:00:00Z","v":121143,"vw":2.027642},{"c":2.11,"h":2.17,"l":2.01,"n":1123,"o":2.04,"t":"2025-01-14T05:00:00Z","v":287847,"vw":2.111232},{"c":2.06,"h":2.19,"l":2.05,"n":884,"o":2.19,"t":"2025-01-15T05:00:00Z","v":257662,"vw":2.110788},{"c":2.14,"h":2.15,"l":2.0313,"n":919,"o":2.07,"t":"2025-01-16T05:00:00Z","v":171227,"vw":2.095498},{"c":2.15,"h":2.18,"l":2.07,"n":766,"o":2.07,"t":"2025-01-17T05:00:00Z","v":118931,"vw":2.138957},{"c":2.15,"h":2.25,"l":2.12,"n":1180,"o":2.16,"t":"2025-01-21T05:00:00Z","v":200241,"vw":2.163905},{"c":2.11,"h":2.14,"l":2.07,"n":820,"o":2.12,"t":"2025-01-22T05:00:00Z","v":113017,"vw":2.103223},{"c":2.14,"h":2.15,"l":2.05,"n":649,"o":2.05,"t":"2025-01-23T05:00:00Z","v":120884,"vw":2.099997},{"c":2.13,"h":2.2,"l":2.1201,"n":518,"o":2.19,"t":"2025-01-24T05:00:00Z","v":54887,"vw":2.1516},{"c":2.12,"h":2.1792,"l":2.07,"n":721,"o":2.14,"t":"2025-01-27T05:00:00Z","v":115327,"vw":2.115523},{"c":2.15,"h":2.15,"l":2.08,"n":531,"o":2.15,"t":"2025-01-28T05:00:00Z","v":101496,"vw":2.119564},{"c":2.1,"h":2.21,"l":2.05,"n":708,"o":2.13,"t":"2025-01-29T05:00:00Z","v":133946,"vw":2.139682},{"c":2.38,"h":2.47,"l":2.087,"n":2499,"o":2.1,"t":"2025-01-30T05:00:00Z","v":764498,"vw":2.323419},{"c":2.32,"h":2.45,"l":2.25,"n":1223,"o":2.41,"t":"2025-01-31T05:00:00Z","v":239039,"vw":2.345647},{"c":2.4,"h":2.54,"l":2.33,"n":1539,"o":2.33,"t":"2025-02-03T05:00:00Z","v":337032,"vw":2.43227},{"c":2.43,"h":2.4779,"l":2.3523,"n":780,"o":2.43,"t":"2025-02-04T05:00:00Z","v":174492,"vw":2.401364},{"c":2.59,"h":2.5978,"l":2.43,"n":1369,"o":2.47,"t":"2025-02-05T05:00:00Z","v":237740,"vw":2.547614},{"c":2.59,"h":2.61,"l":2.3941,"n":1060,"o":2.59,"t":"2025-02-06T05:00:00Z","v":179319,"vw":2.558689},{"c":2.55,"h":2.61,"l":2.47,"n":981,"o":2.61,"t":"2025-02-07T05:00:00Z","v":154477,"vw":2.536986},{"c":2.59,"h":2.635,"l":2.5597,"n":866,"o":2.59,"t":"2025-02-10T05:00:00Z","v":113966,"vw":2.592112},{"c":2.61,"h":2.68,"l":2.5,"n":981,"o":2.59,"t":"2025-02-11T05:00:00Z","v":248287,"vw":2.618384},{"c":2.93,"h":2.96,"l":2.6124,"n":1895,"o":2.62,"t":"2025-02-12T05:00:00Z","v":483784,"vw":2.842925},{"c":2.93,"h":3.05,"l":2.8,"n":1920,"o":2.97,"t":"2025-02-13T05:00:00Z","v":411397,"vw":2.928999},{"c":2.77,"h":2.97,"l":2.72,"n":1524,"o":2.97,"t":"2025-02-14T05:00:00Z","v":203290,"vw":2.820705},{"c":2.79,"h":2.8399,"l":2.6502,"n":992,"o":2.79,"t":"2025-02-18T05:00:00Z","v":164412,"vw":2.77332},{"c":2.75,"h":2.84,"l":2.69,"n":644,"o":2.79,"t":"2025-02-19T05:00:00Z","v":116755,"vw":2.748657},{"c":2.7,"h":2.84,"l":2.68,"n":772,"o":2.8,"t":"2025-02-20T05:00:00Z","v":141254,"vw":2.726986},{"c":2.4,"h":2.7,"l":2.4,"n":1180,"o":2.7,"t":"2025-02-21T05:00:00Z","v":312363,"vw":2.500438},{"c":2.54,"h":2.57,"l":2.37,"n":1040,"o":2.45,"t":"2025-02-24T05:00:00Z","v":121756,"vw":2.474582},{"c":2.4,"h":2.53,"l":2.3266,"n":873,"o":2.53,"t":"2025-02-25T05:00:00Z","v":141592,"vw":2.422765},{"c":2.36,"h":2.44,"l":2.32,"n":1135,"o":2.35,"t":"2025-02-26T05:00:00Z","v":133579,"vw":2.373097},{"c":2.27,"h":2.4,"l":2.25,"n":711,"o":2.31,"t":"2025-02-27T05:00:00Z","v":132706,"vw":2.318363},{"c":2.33,"h":2.3547,"l":2.24,"n":594,"o":2.27,"t":"2025-02-28T05:00:00Z","v":97604,"vw":2.292471},{"c":2.26,"h":2.39,"l":2.24,"n":723,"o":2.33,"t":"2025-03-03T05:00:00Z","v":131822,"vw":2.300376},{"c":2.34,"h":2.3819,"l":2.22,"n":751,"o":2.3,"t":"2025-03-04T05:00:00Z","v":183155,"vw":2.292142},{"c":2.56,"h":2.58,"l":2.28,"n":1270,"o":2.38,"t":"2025-03-05T05:00:00Z","v":229390,"vw":2.478932},{"c":2.69,"h":2.75,"l":2.48,"n":1311,"o":2.5,"t":"2025-03-06T05:00:00Z","v":209209,"vw":2.642802},{"c":2.62,"h":2.76,"l":2.58,"n":833,"o":2.69,"t":"2025-03-07T05:00:00Z","v":98294,"vw":2.650346},{"c":2.54,"h":2.6525,"l":2.4503,"n":910,"o":2.63,"t":"2025-03-10T04:00:00Z","v":162937,"vw":2.548523},{"c":2.63,"h":2.63,"l":2.5,"n":522,"o":2.56,"t":"2025-03-11T04:00:00Z","v":112619,"vw":2.583089},{"c":2.73,"h":2.75,"l":2.5303,"n":1027,"o":2.63,"t":"2025-03-12T04:00:00Z","v":184881,"vw":2.633289},{"c":2.85,"h":2.9,"l":2.6761,"n":1431,"o":2.73,"t":"2025-03-13T04:00:00Z","v":239692,"vw":2.818155},{"c":2.82,"h":2.95,"l":2.77,"n":926,"o":2.95,"t":"2025-03-14T04:00:00Z","v":137745,"vw":2.824665},{"c":2.96,"h":2.98,"l":2.81,"n":1006,"o":2.84,"t":"2025-03-17T04:00:00Z","v":149643,"vw":2.919841},{"c":3.37,"h":3.49,"l":3,"n":3485,"o":3,"t":"2025-03-18T04:00:00Z","v":770038,"vw":3.272451},{"c":3.24,"h":3.42,"l":3.1,"n":1679,"o":3.39,"t":"2025-03-19T04:00:00Z","v":244728,"vw":3.221259},{"c":3.23,"h":3.3283,"l":3.15,"n":859,"o":3.19,"t":"2025-03-20T04:00:00Z","v":119638,"vw":3.212319},{"c":3.28,"h":3.3,"l":2.99,"n":1226,"o":3.22,"t":"2025-03-21T04:00:00Z","v":211030,"vw":3.159519},{"c":3.41,"h":3.45,"l":3.12,"n":1292,"o":3.3,"t":"2025-03-24T04:00:00Z","v":237426,"vw":3.355551},{"c":3.48,"h":3.68,"l":3.4206,"n":1407,"o":3.45,"t":"2025-03-25T04:00:00Z","v":335597,"vw":3.54442},{"c":3.26,"h":3.51,"l":3.24,"n":1410,"o":3.51,"t":"2025-03-26T04:00:00Z","v":173842,"vw":3.356785},{"c":3.48,"h":3.54,"l":3.28,"n":1112,"o":3.31,"t":"2025-03-27T04:00:00Z","v":249686,"vw":3.468754},{"c":3.06,"h":3.52,"l":3.01,"n":1461,"o":3.48,"t":"2025-03-28T04:00:00Z","v":386099,"vw":3.222497},{"c":3.24,"h":3.25,"l":2.88,"n":1134,"o":3.06,"t":"2025-03-31T04:00:00Z","v":196178,"vw":3.067947},{"c":3,"h":3.29,"l":2.99,"n":1147,"o":3.25,"t":"2025-04-01T04:00:00Z","v":158135,"vw":3.100486},{"c":2.95,"h":3.1057,"l":2.94,"n":919,"o":3,"t":"2025-04-02T04:00:00Z","v":115676,"vw":3.001031},{"c":2.67,"h":2.8758,"l":2.67,"n":1370,"o":2.75,"t":"2025-04-03T04:00:00Z","v":245200,"vw":2.765865},{"c":2.57,"h":2.6857,"l":2.3,"n":1765,"o":2.65,"t":"2025-04-04T04:00:00Z","v":352929,"vw":2.468199},{"c":2.68,"h":2.95,"l":2.46,"n":1371,"o":2.46,"t":"2025-04-07T04:00:00Z","v":212467,"vw":2.71778},{"c":2.46,"h":2.85,"l":2.4301,"n":1025,"o":2.81,"t":"2025-04-08T04:00:00Z","v":162671,"vw":2.573311},{"c":2.76,"h":2.7853,"l":2.5,"n":1238,"o":2.55,"t":"2025-04-09T04:00:00Z","v":242521,"vw":2.653456},{"c":2.83,"h":2.8928,"l":2.67,"n":1204,"o":2.8,"t":"2025-04-10T04:00:00Z","v":228142,"vw":2.807985},{"c":3.13,"h":3.1886,"l":2.9,"n":1791,"o":2.91,"t":"2025-04-11T04:00:00Z","v":381940,"vw":3.074652},{"c":3.29,"h":3.35,"l":3.08,"n":1987,"o":3.16,"t":"2025-04-14T04:00:00Z","v":332529,"vw":3.239804},{"c":3.17,"h":3.35,"l":3.12,"n":1260,"o":3.27,"t":"2025-04-15T04:00:00Z","v":193941,"vw":3.214686},{"c":3.45,"h":3.79,"l":3.21,"n":3549,"o":3.25,"t":"2025-04-16T04:00:00Z","v":833845,"vw":3.514062},{"c":3.67,"h":3.79,"l":3.3663,"n":1899,"o":3.44,"t":"2025-04-17T04:00:00Z","v":399114,"vw":3.600123},{"c":3.58,"h":3.95,"l":3.5,"n":2347,"o":3.76,"t":"2025-04-21T04:00:00Z","v":477334,"vw":3.719693},{"c":3.41,"h":3.67,"l":3.3,"n":1754,"o":3.61,"t":"2025-04-22T04:00:00Z","v":295740,"vw":3.534001},{"c":3.37,"h":3.5274,"l":3.21,"n":1861,"o":3.37,"t":"2025-04-23T04:00:00Z","v":270080,"vw":3.384539},{"c":3.59,"h":3.59,"l":3.33,"n":1514,"o":3.44,"t":"2025-04-24T04:00:00Z","v":200969,"vw":3.478975},{"c":3.5,"h":3.68,"l":3.45,"n":1068,"o":3.49,"t":"2025-04-25T04:00:00Z","v":142448,"vw":3.530251},{"c":3.47,"h":3.5537,"l":3.2,"n":1719,"o":3.52,"t":"2025-04-28T04:00:00Z","v":247397,"vw":3.410566},{"c":3.4,"h":3.51,"l":3.35,"n":1013,"o":3.51,"t":"2025-04-29T04:00:00Z","v":122303,"vw":3.411052},{"c":3.45,"h":3.5,"l":3.22,"n":1791,"o":3.34,"t":"2025-04-30T04:00:00Z","v":244330,"vw":3.359481},{"c":3.39,"h":3.48,"l":3.3003,"n":962,"o":3.43,"t":"2025-05-01T04:00:00Z","v":157327,"vw":3.369653},{"c":3.23,"h":3.42,"l":3.2184,"n":917,"o":3.41,"t":"2025-05-02T04:00:00Z","v":149045,"vw":3.287214},{"c":3.21,"h":3.29,"l":3.17,"n":821,"o":3.22,"t":"2025-05-05T04:00:00Z","v":131822,"vw":3.218101},{"c":3.45,"h":3.49,"l":3.23,"n":1043,"o":3.27,"t":"2025-05-06T04:00:00Z","v":197808,"vw":3.408019},{"c":3.39,"h":3.56,"l":3.3427,"n":937,"o":3.41,"t":"2025-05-07T04:00:00Z","v":186098,"vw":3.447739},{"c":3.43,"h":3.43,"l":3.3,"n":804,"o":3.39,"t":"2025-05-08T04:00:00Z","v":131029,"vw":3.354964},{"c":3.48,"h":3.54,"l":3.4,"n":681,"o":3.44,"t":"2025-05-09T04:00:00Z","v":160671,"vw":3.477996},{"c":3.36,"h":3.43,"l":3.26,"n":1318,"o":3.41,"t":"2025-05-12T04:00:00Z","v":197213,"vw":3.343996},{"c":3.27,"h":3.39,"l":3.25,"n":995,"o":3.35,"t":"2025-05-13T04:00:00Z","v":177473,"vw":3.316968},{"c":2.99,"h":3.265,"l":2.9201,"n":1513,"o":3.25,"t":"2025-05-14T04:00:00Z","v":270083,"vw":3.100307},{"c":3,"h":3.07,"l":2.95,"n":1026,"o":3,"t":"2025-05-15T04:00:00Z","v":225258,"vw":3.007914},{"c":2.9,"h":3.11,"l":2.85,"n":1970,"o":3,"t":"2025-05-16T04:00:00Z","v":1177569,"vw":2.904779},{"c":2.76,"h":2.98,"l":2.71,"n":1501,"o":2.91,"t":"2025-05-19T04:00:00Z","v":195945,"vw":2.817179},{"c":2.79,"h":2.94,"l":2.75,"n":1340,"o":2.75,"t":"2025-05-20T04:00:00Z","v":208933,"vw":2.838808},{"c":2.84,"h":2.86,"l":2.71,"n":1725,"o":2.86,"t":"2025-05-21T04:00:00Z","v":260899,"vw":2.786516},{"c":2.95,"h":3.18,"l":2.8,"n":2284,"o":2.8,"t":"2025-05-22T04:00:00Z","v":257444,"vw":2.975653},{"c":3.1,"h":3.15,"l":2.8851,"n":1301,"o":3,"t":"2025-05-23T04:00:00Z","v":247220,"vw":3.064932},{"c":3.02,"h":3.09,"l":2.9502,"n":1490,"o":3.05,"t":"2025-05-27T04:00:00Z","v":358234,"vw":3.012832},{"c":2.98,"h":3.09,"l":2.95,"n":1396,"o":3.05,"t":"2025-05-28T04:00:00Z","v":209546,"vw":3.011635},{"c":3.04,"h":3.11,"l":3,"n":941,"o":3,"t":"2025-05-29T04:00:00Z","v":165677,"vw":3.04075},{"c":3.06,"h":3.1,"l":3,"n":743,"o":3.01,"t":"2025-05-30T04:00:00Z","v":109405,"vw":3.051948},{"c":3.49,"h":3.56,"l":3.1227,"n":2519,"o":3.15,"t":"2025-06-02T04:00:00Z","v":590313,"vw":3.42873},{"c":3.69,"h":3.71,"l":3.41,"n":2520,"o":3.48,"t":"2025-06-03T04:00:00Z","v":492950,"vw":3.608643},{"c":3.74,"h":3.84,"l":3.6005,"n":1951,"o":3.71,"t":"2025-06-04T04:00:00Z","v":319929,"vw":3.726467},{"c":4.12,"h":4.34,"l":3.76,"n":3982,"o":3.79,"t":"2025-06-05T04:00:00Z","v":673393,"vw":4.127382},{"c":4.34,"h":4.5986,"l":4.17,"n":3503,"o":4.38,"t":"2025-06-06T04:00:00Z","v":620203,"vw":4.352813},{"c":4.41,"h":4.6959,"l":4.3,"n":2462,"o":4.34,"t":"2025-06-09T04:00:00Z","v":413533,"vw":4.507506},{"c":4.23,"h":4.4899,"l":4.05,"n":2694,"o":4.48,"t":"2025-06-10T04:00:00Z","v":348156,"vw":4.231277},{"c":4.28,"h":4.35,"l":4.1165,"n":1640,"o":4.24,"t":"2025-06-11T04:00:00Z","v":258683,"vw":4.243005},{"c":3.4,"h":3.48,"l":3.115,"n":11312,"o":3.27,"t":"2025-06-12T04:00:00Z","v":2887628,"vw":3.233103},{"c":3.095,"h":3.42,"l":3.08,"n":5697,"o":3.41,"t":"2025-06-13T04:00:00Z","v":1019172,"vw":3.1724},{"c":3.08,"h":3.15,"l":2.96,"n":4836,"o":3.11,"t":"2025-06-16T04:00:00Z","v":920379,"vw":3.008544},{"c":3.15,"h":3.25,"l":3.01,"n":4146,"o":3.06,"t":"2025-06-17T04:00:00Z","v":711067,"vw":3.133901},{"c":3.11,"h":3.38,"l":3.08,"n":5291,"o":3.3,"t":"2025-06-18T04:00:00Z","v":1061971,"vw":3.231178},{"c":3.35,"h":3.44,"l":3.07,"n":5929,"o":3.17,"t":"2025-06-20T04:00:00Z","v":1540446,"vw":3.325877},{"c":3.22,"h":3.55,"l":3.16,"n":7007,"o":3.43,"t":"2025-06-23T04:00:00Z","v":1668443,"vw":3.347989},{"c":3.19,"h":3.2899,"l":3.03,"n":4851,"o":3.2,"t":"2025-06-24T04:00:00Z","v":862386,"vw":3.141727},{"c":3.28,"h":3.3962,"l":3.15,"n":3310,"o":3.16,"t":"2025-06-25T04:00:00Z","v":793197,"vw":3.292714},{"c":3.21,"h":3.3669,"l":3.165,"n":2770,"o":3.29,"t":"2025-06-26T04:00:00Z","v":691893,"vw":3.240469},{"c":3.09,"h":3.24,"l":3.05,"n":2864,"o":3.21,"t":"2025-06-27T04:00:00Z","v":570724,"vw":3.126332},{"c":3.13,"h":3.18,"l":3.02,"n":2359,"o":3.11,"t":"2025-06-30T04:00:00Z","v":436286,"vw":3.08493},{"c":3.14,"h":3.2795,"l":3.08,"n":2356,"o":3.16,"t":"2025-07-01T04:00:00Z","v":523216,"vw":3.16094},{"c":3.14,"h":3.2,"l":3.08,"n":2126,"o":3.15,"t":"2025-07-02T04:00:00Z","v":556808,"vw":3.154179},{"c":3.14,"h":3.175,"l":3.04,"n":1742,"o":3.13,"t":"2025-07-03T04:00:00Z","v":421836,"vw":3.097346},{"c":3.2,"h":3.2,"l":2.93,"n":2799,"o":3.11,"t":"2025-07-07T04:00:00Z","v":683294,"vw":3.091144},{"c":3.19,"h":3.23,"l":3.12,"n":2143,"o":3.22,"t":"2025-07-08T04:00:00Z","v":365906,"vw":3.183903},{"c":3.48,"h":3.5,"l":3.17,"n":2609,"o":3.17,"t":"2025-07-09T04:00:00Z","v":684744,"vw":3.373653},{"c":3.65,"h":3.6749,"l":3.41,"n":3063,"o":3.48,"t":"2025-07-10T04:00:00Z","v":712175,"vw":3.528419},{"c":3.92,"h":3.99,"l":3.65,"n":5322,"o":3.71,"t":"2025-07-11T04:00:00Z","v":1153540,"vw":3.870093},{"c":3.92,"h":4.14,"l":3.85,"n":4390,"o":3.91,"t":"2025-07-14T04:00:00Z","v":736733,"vw":3.983055},{"c":3.75,"h":3.965,"l":3.71,"n":2932,"o":3.94,"t":"2025-07-15T04:00:00Z","v":594308,"vw":3.81282},{"c":3.82,"h":3.89,"l":3.65,"n":3948,"o":3.75,"t":"2025-07-16T04:00:00Z","v":667662,"vw":3.796562},{"c":3.82,"h":3.89,"l":3.74,"n":3118,"o":3.81,"t":"2025-07-17T04:00:00Z","v":405667,"vw":3.834074},{"c":3.67,"h":3.895,"l":3.62,"n":2744,"o":3.85,"t":"2025-07-18T04:00:00Z","v":373576,"vw":3.729952},{"c":3.81,"h":4,"l":3.745,"n":3148,"o":3.76,"t":"2025-07-21T04:00:00Z","v":547919,"vw":3.881297},{"c":4.09,"h":4.1,"l":3.84,"n":3337,"o":3.85,"t":"2025-07-22T04:00:00Z","v":661267,"vw":3.993487},{"c":3.97,"h":4.1132,"l":3.9301,"n":3083,"o":4.1,"t":"2025-07-23T04:00:00Z","v":423688,"vw":4.008429},{"c":3.69,"h":3.9501,"l":3.66,"n":3978,"o":3.95,"t":"2025-07-24T04:00:00Z","v":518011,"vw":3.769363},{"c":3.58,"h":3.6908,"l":3.52,"n":2336,"o":3.65,"t":"2025-07-25T04:00:00Z","v":325685,"vw":3.577824},{"c":3.47,"h":3.565,"l":3.45,"n":2465,"o":3.55,"t":"2025-07-28T04:00:00Z","v":261736,"vw":3.488895},{"c":3.49,"h":3.55,"l":3.4121,"n":2416,"o":3.5,"t":"2025-07-29T04:00:00Z","v":281656,"vw":3.488148},{"c":3.35,"h":3.47,"l":3.3201,"n":1765,"o":3.41,"t":"2025-07-30T04:00:00Z","v":331496,"vw":3.403846},{"c":3.26,"h":3.36,"l":3.22,"n":2683,"o":3.3,"t":"2025-07-31T04:00:00Z","v":432800,"vw":3.261257},{"c":3.47,"h":3.51,"l":3.24,"n":3747,"o":3.28,"t":"2025-08-01T04:00:00Z","v":614788,"vw":3.445356},{"c":3.62,"h":3.65,"l":3.46,"n":3583,"o":3.5,"t":"2025-08-04T04:00:00Z","v":435454,"vw":3.55947},{"c":3.72,"h":3.7399,"l":3.54,"n":2829,"o":3.58,"t":"2025-08-05T04:00:00Z","v":571220,"vw":3.660132},{"c":3.485,"h":3.7219,"l":3.48,"n":3100,"o":3.71,"t":"2025-08-06T04:00:00Z","v":439861,"vw":3.567724},{"c":3.46,"h":3.62,"l":3.4,"n":2252,"o":3.56,"t":"2025-08-07T04:00:00Z","v":296341,"vw":3.468086},{"c":3.46,"h":3.48,"l":3.34,"n":1788,"o":3.47,"t":"2025-08-08T04:00:00Z","v":397953,"vw":3.403953},{"c":3.54,"h":3.58,"l":3.34,"n":3090,"o":3.39,"t":"2025-08-11T04:00:00Z","v":399447,"vw":3.512552},{"c":3.5,"h":3.57,"l":3.435,"n":3516,"o":3.54,"t":"2025-08-12T04:00:00Z","v":380754,"vw":3.497999},{"c":3.79,"h":3.86,"l":3.49,"n":4172,"o":3.52,"t":"2025-08-13T04:00:00Z","v":845374,"vw":3.733992},{"c":3.77,"h":3.87,"l":3.67,"n":3438,"o":3.8,"t":"2025-08-14T04:00:00Z","v":778372,"vw":3.75876},{"c":3.81,"h":3.92,"l":3.71,"n":4620,"o":3.75,"t":"2025-08-15T04:00:00Z","v":1842819,"vw":3.823874},{"c":3.79,"h":3.84,"l":3.73,"n":1790,"o":3.82,"t":"2025-08-18T04:00:00Z","v":224891,"vw":3.788997},{"c":3.63,"h":3.825,"l":3.6101,"n":1773,"o":3.74,"t":"2025-08-19T04:00:00Z","v":260842,"vw":3.669445},{"c":3.69,"h":3.72,"l":3.6,"n":1736,"o":3.63,"t":"2025-08-20T04:00:00Z","v":150776,"vw":3.687086},{"c":4.02,"h":4.05,"l":3.6783,"n":3774,"o":3.68,"t":"2025-08-21T04:00:00Z","v":698657,"vw":3.91},{"c":4.25,"h":4.275,"l":3.93,"n":4922,"o":4.03,"t":"2025-08-22T04:00:00Z","v":849858,"vw":4.182603},{"c":4.04,"h":4.3599,"l":3.995,"n":4147,"o":4.25,"t":"2025-08-25T04:00:00Z","v":706305,"vw":4.115457},{"c":4.09,"h":4.18,"l":4.0246,"n":3429,"o":4.09,"t":"2025-08-26T04:00:00Z","v":486071,"vw":4.088001},{"c":4.17,"h":4.24,"l":4.02,"n":3825,"o":4.08,"t":"2025-08-27T04:00:00Z","v":460094,"vw":4.110805},{"c":4.24,"h":4.42,"l":4.13,"n":3654,"o":4.24,"t":"2025-08-28T04:00:00Z","v":724246,"vw":4.282087},{"c":4.55,"h":4.56,"l":4.2,"n":4636,"o":4.28,"t":"2025-08-29T04:00:00Z","v":844123,"vw":4.429714},{"c":5.45,"h":5.49,"l":4.58,"n":16153,"o":4.66,"t":"2025-09-02T04:00:00Z","v":3103365,"vw":5.202861},{"c":5.19,"h":5.49,"l":4.97,"n":6783,"o":5.48,"t":"2025-09-03T04:00:00Z","v":1258597,"vw":5.197802},{"c":5.51,"h":5.56,"l":5.14,"n":8172,"o":5.2,"t":"2025-09-04T04:00:00Z","v":1182001,"vw":5.410607},{"c":5.5,"h":5.77,"l":5.3959,"n":5601,"o":5.66,"t":"2025-09-05T04:00:00Z","v":861936,"vw":5.584462},{"c":5.75,"h":5.88,"l":5.48,"n":7121,"o":5.63,"t":"2025-09-08T04:00:00Z","v":879945,"vw":5.722197},{"c":5.71,"h":5.98,"l":5.66,"n":5783,"o":5.79,"t":"2025-09-09T04:00:00Z","v":838167,"vw":5.76633},{"c":5.8,"h":5.9,"l":5.65,"n":5324,"o":5.7,"t":"2025-09-10T04:00:00Z","v":931663,"vw":5.779017},{"c":5.92,"h":5.93,"l":5.3,"n":13712,"o":5.72,"t":"2025-09-11T04:00:00Z","v":1732597,"vw":5.754756},{"c":6.39,"h":6.7492,"l":5.97,"n":15261,"o":6.01,"t":"2025-09-12T04:00:00Z","v":2571236,"vw":6.376425},{"c":6.19,"h":6.61,"l":6.11,"n":8502,"o":6.61,"t":"2025-09-15T04:00:00Z","v":1322692,"vw":6.318765},{"c":6.03,"h":6.47,"l":5.95,"n":6410,"o":6.34,"t":"2025-09-16T04:00:00Z","v":898380,"vw":6.184197},{"c":6.08,"h":6.49,"l":5.81,"n":6827,"o":5.85,"t":"2025-09-17T04:00:00Z","v":1100603,"vw":6.169486},{"c":5.77,"h":6.1499,"l":5.69,"n":6151,"o":6.08,"t":"2025-09-18T04:00:00Z","v":786309,"vw":5.837398},{"c":6.46,"h":6.5,"l":5.81,"n":8664,"o":5.81,"t":"2025-09-19T04:00:00Z","v":1421107,"vw":6.397944},{"c":6.7,"h":7.18,"l":6.6,"n":11445,"o":6.775,"t":"2025-09-22T04:00:00Z","v":1411633,"vw":6.768998},{"c":6.32,"h":6.88,"l":6.3,"n":8452,"o":6.79,"t":"2025-09-23T04:00:00Z","v":994678,"vw":6.481687},{"c":6.13,"h":6.4499,"l":6.06,"n":7268,"o":6.31,"t":"2025-09-24T04:00:00Z","v":785810,"vw":6.197759},{"c":6.43,"h":6.62,"l":6.1469,"n":6666,"o":6.25,"t":"2025-09-25T04:00:00Z","v":943316,"vw":6.402278},{"c":6.06,"h":6.46,"l":5.98,"n":12221,"o":6.46,"t":"2025-09-26T04:00:00Z","v":1353326,"vw":6.151358},{"c":6.33,"h":6.56,"l":6.28,"n":6014,"o":6.3,"t":"2025-09-29T04:00:00Z","v":819335,"vw":6.376829},{"c":6.2,"h":6.3353,"l":6.02,"n":5179,"o":6.16,"t":"2025-09-30T04:00:00Z","v":432538,"vw":6.189076},{"c":6.55,"h":6.93,"l":6.25,"n":8065,"o":6.29,"t":"2025-10-01T04:00:00Z","v":984462,"vw":6.631716},{"c":6.21,"h":6.6903,"l":5.92,"n":9365,"o":6.6,"t":"2025-10-02T04:00:00Z","v":1079737,"vw":6.126357},{"c":6.24,"h":6.55,"l":6.22,"n":7285,"o":6.25,"t":"2025-10-03T04:00:00Z","v":657514,"vw":6.346143},{"c":6.41,"h":6.85,"l":6.37,"n":7862,"o":6.37,"t":"2025-10-06T04:00:00Z","v":896329,"vw":6.564557},{"c":6.5,"h":6.64,"l":6.28,"n":6719,"o":6.4,"t":"2025-10-07T04:00:00Z","v":746895,"vw":6.464449},{"c":7.16,"h":7.25,"l":6.51,"n":12659,"o":6.62,"t":"2025-10-08T04:00:00Z","v":2020534,"vw":6.948187},{"c":7.55,"h":7.7,"l":6.7,"n":35795,"o":7.01,"t":"2025-10-09T04:00:00Z","v":4996149,"vw":7.219302},{"c":7.45,"h":7.75,"l":7.27,"n":24834,"o":7.63,"t":"2025-10-10T04:00:00Z","v":3657130,"vw":7.497112},{"c":7.8,"h":8.15,"l":7.59,"n":11077,"o":7.77,"t":"2025-10-13T04:00:00Z","v":1342679,"vw":7.832395},{"c":7.89,"h":8.0925,"l":7.63,"n":15367,"o":7.95,"t":"2025-10-14T04:00:00Z","v":1646311,"vw":7.893302},{"c":8.58,"h":8.8,"l":7.975,"n":16446,"o":8.04,"t":"2025-10-15T04:00:00Z","v":2069178,"vw":8.395275},{"c":8.84,"h":9.7492,"l":8.7201,"n":24827,"o":9,"t":"2025-10-16T04:00:00Z","v":3431024,"vw":9.185131},{"c":7.8,"h":9,"l":7.6802,"n":22002,"o":8.98,"t":"2025-10-17T04:00:00Z","v":2511673,"vw":8.081756},{"c":8.7,"h":8.7,"l":8.13,"n":12451,"o":8.23,"t":"2025-10-20T04:00:00Z","v":1385590,"vw":8.50501},{"c":7.34,"h":7.87,"l":7.1801,"n":16485,"o":7.87,"t":"2025-10-21T04:00:00Z","v":2172234,"vw":7.388323},{"c":7.61,"h":7.67,"l":6.93,"n":12118,"o":7.05,"t":"2025-10-22T04:00:00Z","v":1685188,"vw":7.256929},{"c":7.45,"h":7.83,"l":7.13,"n":13665,"o":7.76,"t":"2025-10-23T04:00:00Z","v":1517010,"vw":7.420224},{"c":6.96,"h":7.6045,"l":6.94,"n":11310,"o":7.4,"t":"2025-10-24T04:00:00Z","v":1010422,"vw":7.196553},{"c":6.75,"h":6.93,"l":6.48,"n":11754,"o":6.86,"t":"2025-10-27T04:00:00Z","v":1716559,"vw":6.707647},{"c":8.01,"h":8.19,"l":6.8,"n":16532,"o":6.82,"t":"2025-10-28T04:00:00Z","v":2554923,"vw":7.80646},{"c":7.82,"h":8.32,"l":7.658,"n":8941,"o":8.255,"t":"2025-10-29T04:00:00Z","v":1293953,"vw":7.963625},{"c":7.93,"h":8.06,"l":7.73,"n":5696,"o":7.75,"t":"2025-10-30T04:00:00Z","v":634877,"vw":7.883613},{"c":7.6,"h":7.986,"l":7.441,"n":8355,"o":7.97,"t":"2025-10-31T04:00:00Z","v":1690026,"vw":7.602971},{"c":8.06,"h":8.18,"l":7.55,"n":10283,"o":7.6,"t":"2025-11-03T05:00:00Z","v":1480888,"vw":8.018673},{"c":7.66,"h":8.02,"l":7.55,"n":8319,"o":7.84,"t":"2025-11-04T05:00:00Z","v":857350,"vw":7.725768},{"c":7.38,"h":7.84,"l":7.2,"n":9816,"o":7.77,"t":"2025-11-05T05:00:00Z","v":1132287,"vw":7.39152},{"c":7.24,"h":7.84,"l":7.215,"n":8464,"o":7.52,"t":"2025-11-06T05:00:00Z","v":657789,"vw":7.481186},{"c":7.65,"h":7.65,"l":7.07,"n":7576,"o":7.29,"t":"2025-11-07T05:00:00Z","v":785700,"vw":7.358952},{"c":7.88,"h":8.127,"l":7.83,"n":7601,"o":7.99,"t":"2025-11-10T05:00:00Z","v":1061637,"vw":7.971807},{"c":8.1,"h":8.19,"l":7.6914,"n":12382,"o":8.03,"t":"2025-11-11T05:00:00Z","v":1396289,"vw":8.02652},{"c":9.07,"h":9.14,"l":8.16,"n":24278,"o":8.18,"t":"2025-11-12T05:00:00Z","v":2592695,"vw":8.784151},{"c":9.14,"h":9.65,"l":8.83,"n":21703,"o":8.99,"t":"2025-11-13T05:00:00Z","v":2113669,"vw":9.359471},{"c":9.06,"h":9.383,"l":8.45,"n":12340,"o":8.48,"t":"2025-11-14T05:00:00Z","v":1092606,"vw":9.078953},{"c":10.53,"h":10.9899,"l":9.3201,"n":25320,"o":9.38,"t":"2025-11-17T05:00:00Z","v":3696749,"vw":10.31865},{"c":10.57,"h":10.97,"l":10.16,"n":15982,"o":10.45,"t":"2025-11-18T05:00:00Z","v":1862648,"vw":10.550642},{"c":10.73,"h":11.18,"l":10.54,"n":13465,"o":10.835,"t":"2025-11-19T05:00:00Z","v":1425476,"vw":10.849982},{"c":9.78,"h":10.99,"l":9.75,"n":16973,"o":10.92,"t":"2025-11-20T05:00:00Z","v":1614774,"vw":10.143409},{"c":9.6,"h":9.925,"l":9.1901,"n":15799,"o":9.52,"t":"2025-11-21T05:00:00Z","v":2500274,"vw":9.595288},{"c":9.73,"h":9.89,"l":9.495,"n":11893,"o":9.55,"t":"2025-11-24T05:00:00Z","v":1218244,"vw":9.640604},{"c":9.98,"h":10.13,"l":9.55,"n":11127,"o":9.55,"t":"2025-11-25T05:00:00Z","v":1224885,"vw":9.935345},{"c":10.51,"h":10.59,"l":10.1,"n":9610,"o":10.18,"t":"2025-11-26T05:00:00Z","v":1639442,"vw":10.373971},{"c":11.7,"h":11.85,"l":10.66,"n":12305,"o":10.67,"t":"2025-11-28T05:00:00Z","v":1622357,"vw":11.405161},{"c":11.81,"h":12.5,"l":11.7,"n":17825,"o":12.385,"t":"2025-12-01T05:00:00Z","v":2150654,"vw":12.06515},{"c":11.59,"h":11.9399,"l":10.835,"n":12764,"o":11.81,"t":"2025-12-02T05:00:00Z","v":1414375,"vw":11.258391},{"c":11.44,"h":12.06,"l":11.35,"n":8638,"o":11.81,"t":"2025-12-03T05:00:00Z","v":801104,"vw":11.57935},{"c":11.97,"h":12.15,"l":11.1,"n":8312,"o":11.345,"t":"2025-12-04T05:00:00Z","v":943200,"vw":11.787836},{"c":11.45,"h":12.39,"l":11.41,"n":12034,"o":12.2,"t":"2025-12-05T05:00:00Z","v":1287194,"vw":11.885511},{"c":11.28,"h":12.5,"l":11.03,"n":11585,"o":12.08,"t":"2025-12-08T05:00:00Z","v":1210237,"vw":11.510379},{"c":11.68,"h":11.92,"l":11.19,"n":17606,"o":11.2,"t":"2025-12-09T05:00:00Z","v":1887933,"vw":11.710641},{"c":11.66,"h":11.779,"l":11.21,"n":13605,"o":11.68,"t":"2025-12-10T05:00:00Z","v":1103892,"vw":11.561851},{"c":12.36,"h":13,"l":11.45,"n":20390,"o":11.77,"t":"2025-12-11T05:00:00Z","v":2174872,"vw":12.163158},{"c":13.4,"h":13.7402,"l":12.32,"n":24546,"o":13.11,"t":"2025-12-12T05:00:00Z","v":2649811,"vw":13.080785},{"c":13.07,"h":14.34,"l":12.55,"n":21285,"o":14.31,"t":"2025-12-15T05:00:00Z","v":2547287,"vw":13.262341},{"c":13.23,"h":13.4082,"l":12.43,"n":13011,"o":12.995,"t":"2025-12-16T05:00:00Z","v":1599433,"vw":12.968921},{"c":14,"h":15.49,"l":13.8105,"n":24942,"o":13.94,"t":"2025-12-17T05:00:00Z","v":2895248,"vw":14.629776},{"c":15.36,"h":15.42,"l":13.61,"n":16628,"o":13.92,"t":"2025-12-18T05:00:00Z","v":1856711,"vw":14.840554},{"c":16.42,"h":16.9499,"l":15.28,"n":26938,"o":15.5,"t":"2025-12-19T05:00:00Z","v":4823350,"vw":16.298796},{"c":24.52,"h":26.25,"l":20.15,"n":158172,"o":20.935,"t":"2025-12-22T05:00:00Z","v":20310236,"vw":24.382335},{"c":27.14,"h":29.8,"l":24.79,"n":116631,"o":25.9,"t":"2025-12-23T05:00:00Z","v":15863467,"vw":27.405362},{"c":24.96,"h":26.5,"l":24.03,"n":52623,"o":26.45,"t":"2025-12-24T05:00:00Z","v":6470663,"vw":25.031467},{"c":25.01,"h":26.7,"l":24.1301,"n":42097,"o":26.41,"t":"2025-12-26T05:00:00Z","v":5143887,"vw":25.038752},{"c":23.26,"h":24.09,"l":21.2,"n":57574,"o":22.81,"t":"2025-12-29T05:00:00Z","v":7696066,"vw":22.53433},{"c":23.48,"h":24.9,"l":22.75,"n":31016,"o":23.91,"t":"2025-12-30T05:00:00Z","v":4019732,"vw":23.878509},{"c":23.77,"h":24.65,"l":23.06,"n":27632,"o":23.16,"t":"2025-12-31T05:00:00Z","v":3990359,"vw":24.073369},{"c":24.4,"h":24.72,"l":22.35,"n":26165,"o":24.525,"t":"2026-01-02T05:00:00Z","v":3367882,"vw":23.567909},{"c":28.15,"h":28.99,"l":25.04,"n":54340,"o":25.1,"t":"2026-01-05T05:00:00Z","v":6638470,"vw":27.833389},{"c":28.57,"h":30.33,"l":28,"n":35181,"o":29.15,"t":"2026-01-06T05:00:00Z","v":4073236,"vw":28.83688},{"c":29.74,"h":29.99,"l":26.8,"n":24291,"o":27.34,"t":"2026-01-07T05:00:00Z","v":2808926,"vw":28.424169},{"c":26.18,"h":28.77,"l":25.03,"n":41411,"o":28.77,"t":"2026-01-08T05:00:00Z","v":4836277,"vw":26.621525},{"c":27.13,"h":27.75,"l":26.02,"n":23052,"o":26.69,"t":"2026-01-09T05:00:00Z","v":2516251,"vw":26.979371},{"c":33,"h":34.168,"l":28.3,"n":56378,"o":29.04,"t":"2026-01-12T05:00:00Z","v":6926639,"vw":32.410634},{"c":33.84,"h":35.71,"l":32.65,"n":47828,"o":34.01,"t":"2026-01-13T05:00:00Z","v":5102726,"vw":34.479419},{"c":34.24,"h":35.78,"l":31.65,"n":43792,"o":35.44,"t":"2026-01-14T05:00:00Z","v":4935485,"vw":33.717546},{"c":34.59,"h":35.9,"l":32.8001,"n":27316,"o":33.37,"t":"2026-01-15T05:00:00Z","v":2941988,"vw":34.568966},{"c":34.63,"h":35.3586,"l":32.95,"n":31605,"o":34.12,"t":"2026-01-16T05:00:00Z","v":3069324,"vw":34.474133},{"c":42.77,"h":43.0235,"l":36.09,"n":70769,"o":37.325,"t":"2026-01-20T05:00:00Z","v":7319070,"vw":40.321843},{"c":39.57,"h":45.505,"l":37.8801,"n":83312,"o":45.505,"t":"2026-01-21T05:00:00Z","v":8872914,"vw":40.370721},{"c":46.69,"h":47.18,"l":38.6301,"n":70856,"o":39.55,"t":"2026-01-22T05:00:00Z","v":7006655,"vw":44.564586},{"c":50.65,"h":51.47,"l":45.795,"n":73500,"o":47.57,"t":"2026-01-23T05:00:00Z","v":7029289,"vw":49.634427},{"c":49.59,"h":58.7299,"l":49.14,"n":114655,"o":54.18,"t":"2026-01-26T05:00:00Z","v":10743661,"vw":53.643385},{"c":54.85,"h":55.45,"l":45.55,"n":77278,"o":47.34,"t":"2026-01-27T05:00:00Z","v":7419819,"vw":50.337318},{"c":51.69,"h":56.87,"l":49.3501,"n":60750,"o":55.04,"t":"2026-01-28T05:00:00Z","v":5335490,"vw":52.738816},{"c":45.73,"h":53.81,"l":44.1,"n":82078,"o":53.53,"t":"2026-01-29T05:00:00Z","v":7852819,"vw":46.547324},{"c":37.35,"h":43.49,"l":36.1,"n":88744,"o":36.29,"t":"2026-01-30T05:00:00Z","v":9015707,"vw":39.532646},{"c":35.21,"h":40.42,"l":34.82,"n":49556,"o":37.35,"t":"2026-02-02T05:00:00Z","v":5749930,"vw":36.849483},{"c":42.07,"h":42.15,"l":36.395,"n":54043,"o":39.99,"t":"2026-02-03T05:00:00Z","v":6081519,"vw":39.083244},{"c":39.31,"h":44.2,"l":36.7501,"n":40593,"o":43.46,"t":"2026-02-04T05:00:00Z","v":3998693,"vw":40.211585},{"c":33.72,"h":37.06,"l":33.04,"n":44015,"o":33.84,"t":"2026-02-05T05:00:00Z","v":5331003,"vw":34.553633},{"c":34.59,"h":34.96,"l":31.18,"n":42957,"o":33.42,"t":"2026-02-06T05:00:00Z","v":3983042,"vw":33.217844},{"c":38.76,"h":38.85,"l":34.23,"n":38711,"o":35.23,"t":"2026-02-09T05:00:00Z","v":3558076,"vw":36.956049},{"c":36.65,"h":38.55,"l":35.27,"n":36530,"o":36.71,"t":"2026-02-10T05:00:00Z","v":3582548,"vw":37.095692},{"c":35.93,"h":38.6,"l":34.14,"n":24643,"o":38.59,"t":"2026-02-11T05:00:00Z","v":2268535,"vw":35.71971},{"c":33.1,"h":38.66,"l":33.01,"n":33626,"o":35.25,"t":"2026-02-12T05:00:00Z","v":3334691,"vw":35.663417},{"c":35.55,"h":38.5,"l":33.5,"n":37939,"o":33.69,"t":"2026-02-13T05:00:00Z","v":3668493,"vw":36.790086},{"c":33.6,"h":34.8,"l":30.81,"n":45046,"o":34.06,"t":"2026-02-17T05:00:00Z","v":4196259,"vw":32.9385},{"c":40.68,"h":43.71,"l":35.09,"n":65798,"o":35.8,"t":"2026-02-18T05:00:00Z","v":6538476,"vw":40.954528},{"c":42.15,"h":43.44,"l":39.65,"n":37798,"o":39.84,"t":"2026-02-19T05:00:00Z","v":3932939,"vw":42.067411},{"c":41.07,"h":46.26,"l":41.06,"n":45309,"o":41.56,"t":"2026-02-20T05:00:00Z","v":7053248,"vw":42.216272},{"c":42.05,"h":43.34,"l":41.3001,"n":35041,"o":42.21,"t":"2026-02-23T05:00:00Z","v":3389523,"vw":42.426315},{"c":46.94,"h":47.47,"l":39.2,"n":38838,"o":41.02,"t":"2026-02-24T05:00:00Z","v":4134274,"vw":44.812885},{"c":48.62,"h":52.28,"l":48.23,"n":52174,"o":49.4,"t":"2026-02-25T05:00:00Z","v":5109269,"vw":49.954419},{"c":49.87,"h":50.3,"l":45.5001,"n":44999,"o":47.49,"t":"2026-02-26T05:00:00Z","v":4364988,"vw":47.789337},{"c":50.37,"h":51.25,"l":45.22,"n":48580,"o":50.15,"t":"2026-02-27T05:00:00Z","v":5844676,"vw":48.665516},{"c":55.74,"h":55.75,"l":48.5,"n":59971,"o":50.17,"t":"2026-03-02T05:00:00Z","v":6018516,"vw":53.584773},{"c":48.51,"h":50.05,"l":45.31,"n":57429,"o":49.99,"t":"2026-03-03T05:00:00Z","v":5793586,"vw":47.660141},{"c":47.665,"h":50.48,"l":45.55,"n":38182,"o":50.31,"t":"2026-03-04T05:00:00Z","v":3449955,"vw":47.768189},{"c":41.06,"h":46.63,"l":39.31,"n":58382,"o":46.63,"t":"2026-03-05T05:00:00Z","v":5392875,"vw":41.913624},{"c":38.79,"h":43.078,"l":38.4,"n":43335,"o":41.59,"t":"2026-03-06T05:00:00Z","v":4069847,"vw":40.60228},{"c":40.6,"h":41.48,"l":36.89,"n":38698,"o":37.89,"t":"2026-03-09T04:00:00Z","v":3889660,"vw":39.071134},{"c":44.85,"h":46.66,"l":41.79,"n":45349,"o":41.85,"t":"2026-03-10T04:00:00Z","v":4924975,"vw":44.695583},{"c":42.57,"h":44.6999,"l":41.3,"n":28443,"o":42.94,"t":"2026-03-11T04:00:00Z","v":2479767,"vw":42.644032},{"c":40.12,"h":42.41,"l":39.5115,"n":24590,"o":42.41,"t":"2026-03-12T04:00:00Z","v":2176247,"vw":40.735798},{"c":37.93,"h":40.62,"l":36.9624,"n":29972,"o":39.75,"t":"2026-03-13T04:00:00Z","v":3292613,"vw":38.299093},{"c":39.32,"h":41.18,"l":37.76,"n":39572,"o":39.02,"t":"2026-03-16T04:00:00Z","v":3553529,"vw":39.429672},{"c":40.28,"h":41.68,"l":38.6559,"n":29552,"o":39.9,"t":"2026-03-17T04:00:00Z","v":2670998,"vw":40.049704},{"c":36.24,"h":38.0599,"l":35.65,"n":43034,"o":37.66,"t":"2026-03-18T04:00:00Z","v":4497665,"vw":36.703504},{"c":31.76,"h":34,"l":29.85,"n":71321,"o":33.16,"t":"2026-03-19T04:00:00Z","v":7301448,"vw":31.327954},{"c":30,"h":32.0714,"l":29.21,"n":42708,"o":32.05,"t":"2026-03-20T04:00:00Z","v":11744293,"vw":30.120207},{"c":32.17,"h":32.83,"l":29.577,"n":41860,"o":30.51,"t":"2026-03-23T04:00:00Z","v":4190473,"vw":31.756674},{"c":33.22,"h":34.13,"l":31,"n":33219,"o":31.525,"t":"2026-03-24T04:00:00Z","v":2467213,"vw":33.102936},{"c":34.47,"h":36.9699,"l":34.12,"n":29565,"o":36.36,"t":"2026-03-25T04:00:00Z","v":3128668,"vw":35.401249},{"c":31.18,"h":34.33,"l":31.085,"n":25406,"o":32.44,"t":"2026-03-26T04:00:00Z","v":2153860,"vw":32.439368},{"c":33.05,"h":33.81,"l":30.62,"n":24529,"o":30.71,"t":"2026-03-27T04:00:00Z","v":2243418,"vw":32.556617},{"c":30.47,"h":34.268,"l":29.81,"n":33548,"o":33.4418,"t":"2026-03-30T04:00:00Z","v":2844624,"vw":31.175943},{"c":35.2,"h":35.2999,"l":31.51,"n":34592,"o":31.6,"t":"2026-03-31T04:00:00Z","v":3443280,"vw":34.319518},{"c":35.05,"h":36.5,"l":34.5,"n":30123,"o":36.4,"t":"2026-04-01T04:00:00Z","v":2407210,"vw":35.590886},{"c":36.01,"h":37.67,"l":32.4,"n":27122,"o":32.47,"t":"2026-04-02T04:00:00Z","v":2581996,"vw":35.858357},{"c":35.99,"h":36.7999,"l":34.6,"n":22608,"o":35.9,"t":"2026-04-06T04:00:00Z","v":1996849,"vw":35.95839},{"c":36.57,"h":36.84,"l":33.88,"n":24666,"o":35.04,"t":"2026-04-07T04:00:00Z","v":1874459,"vw":35.531093},{"c":37,"h":41.65,"l":36.57,"n":31547,"o":40.76,"t":"2026-04-08T04:00:00Z","v":2968783,"vw":38.238776},{"c":38.97,"h":39.645,"l":35.61,"n":28673,"o":37.18,"t":"2026-04-09T04:00:00Z","v":2452250,"vw":38.173581},{"c":37.5,"h":40.96,"l":37.24,"n":28231,"o":38.81,"t":"2026-04-10T04:00:00Z","v":2494312,"vw":38.479908},{"c":39.56,"h":39.77,"l":37.1,"n":23704,"o":37.19,"t":"2026-04-13T04:00:00Z","v":1674657,"vw":38.873447},{"c":41.7,"h":42.7499,"l":40.95,"n":26730,"o":41.43,"t":"2026-04-14T04:00:00Z","v":2454937,"vw":41.766348},{"c":40.33,"h":42.2,"l":39.93,"n":21849,"o":41.29,"t":"2026-04-15T04:00:00Z","v":1578570,"vw":40.813701},{"c":40.72,"h":42.01,"l":39.9,"n":16555,"o":41.34,"t":"2026-04-16T04:00:00Z","v":1474632,"vw":40.717427},{"c":44.17,"h":45.799,"l":42.1,"n":33562,"o":42.24,"t":"2026-04-17T04:00:00Z","v":2836635,"vw":44.325313},{"c":43.97,"h":44.8299,"l":42.4501,"n":25307,"o":43.09,"t":"2026-04-20T04:00:00Z","v":1861085,"vw":43.786216},{"c":39.41,"h":43.439,"l":38.34,"n":41513,"o":43.415,"t":"2026-04-21T04:00:00Z","v":3616496,"vw":40.202738},{"c":40.545,"h":41.56,"l":40.3901,"n":22923,"o":41.12,"t":"2026-04-22T04:00:00Z","v":1573096,"vw":40.795483},{"c":37.86,"h":39.94,"l":36.16,"n":34681,"o":39.445,"t":"2026-04-23T04:00:00Z","v":2362183,"vw":37.97908},{"c":38.04,"h":39.15,"l":36.8001,"n":24310,"o":38.42,"t":"2026-04-24T04:00:00Z","v":1409404,"vw":38.041949},{"c":38.12,"h":38.34,"l":36.3001,"n":20446,"o":37.39,"t":"2026-04-27T04:00:00Z","v":1099616,"vw":37.632637},{"c":35.66,"h":37.74,"l":35.16,"n":28002,"o":37.5,"t":"2026-04-28T04:00:00Z","v":2017732,"vw":36.072192},{"c":34.21,"h":35.2463,"l":33.235,"n":29488,"o":35.2,"t":"2026-04-29T04:00:00Z","v":2269886,"vw":34.288827},{"c":36.46,"h":36.7999,"l":35.06,"n":20222,"o":36.2,"t":"2026-04-30T04:00:00Z","v":1547656,"vw":36.148278},{"c":38.73,"h":38.86,"l":36.2,"n":31313,"o":36.46,"t":"2026-05-01T04:00:00Z","v":2085681,"vw":37.927671},{"c":36.09,"h":37.83,"l":35.83,"n":24900,"o":37.4,"t":"2026-05-04T04:00:00Z","v":1469451,"vw":36.705881},{"c":35.37,"h":37.51,"l":35.02,"n":24318,"o":36.78,"t":"2026-05-05T04:00:00Z","v":1454850,"vw":35.737592},{"c":39.76,"h":39.9,"l":36.7031,"n":28585,"o":37.58,"t":"2026-05-06T04:00:00Z","v":2043904,"vw":38.822626},{"c":38.88,"h":43.1999,"l":38.65,"n":36900,"o":41.82,"t":"2026-05-07T04:00:00Z","v":3015705,"vw":40.801667},{"c":38.44,"h":41.2065,"l":37.8601,"n":22200,"o":39.63,"t":"2026-05-08T04:00:00Z","v":1604536,"vw":38.934559},{"c":43.71,"h":45.64,"l":39.94,"n":52830,"o":39.94,"t":"2026-05-11T04:00:00Z","v":4212809,"vw":43.745113},{"c":45.16,"h":45.4,"l":40.7005,"n":33526,"o":42.05,"t":"2026-05-12T04:00:00Z","v":2259903,"vw":43.113324},{"c":43.63,"h":46.3,"l":42.7454,"n":28388,"o":44.55,"t":"2026-05-13T04:00:00Z","v":2071113,"vw":44.238177},{"c":39.36,"h":43,"l":39.225,"n":32069,"o":43,"t":"2026-05-14T04:00:00Z","v":2613744,"vw":40.406491},{"c":36.16,"h":37.1299,"l":35.54,"n":32250,"o":36.7,"t":"2026-05-15T04:00:00Z","v":4171488,"vw":36.239031},{"c":34.83,"h":36.6099,"l":34.13,"n":33010,"o":36.36,"t":"2026-05-18T04:00:00Z","v":2032171,"vw":35.092191},{"c":33.185,"h":34.1942,"l":31.34,"n":42714,"o":33.55,"t":"2026-05-19T04:00:00Z","v":3354150,"vw":32.700787},{"c":34.065,"h":34.4799,"l":32.5001,"n":27285,"o":34.28,"t":"2026-05-20T04:00:00Z","v":1699945,"vw":33.734855},{"c":33.29,"h":34.2327,"l":32.2558,"n":26001,"o":33.62,"t":"2026-05-21T04:00:00Z","v":2192254,"vw":33.028806},{"c":32.32,"h":33.2,"l":32.2,"n":21218,"o":32.8,"t":"2026-05-22T04:00:00Z","v":1362413,"vw":32.581216},{"c":33.22,"h":34.26,"l":32.7875,"n":25854,"o":33.5,"t":"2026-05-26T04:00:00Z","v":1634747,"vw":33.259564},{"c":31.98,"h":33.05,"l":31.75,"n":24361,"o":32.02,"t":"2026-05-27T04:00:00Z","v":1471729,"vw":32.379916},{"c":33.17,"h":33.67,"l":30.75,"n":23488,"o":31.3,"t":"2026-05-28T04:00:00Z","v":1437143,"vw":32.436266},{"c":33.05,"h":34.15,"l":31.99,"n":22343,"o":32.94,"t":"2026-05-29T04:00:00Z","v":1639086,"vw":32.984039},{"c":32.84,"h":34.0656,"l":31.5252,"n":25435,"o":31.8,"t":"2026-06-01T04:00:00Z","v":1602794,"vw":32.891984},{"c":33.82,"h":34.7,"l":32.49,"n":25359,"o":33.34,"t":"2026-06-02T04:00:00Z","v":1469958,"vw":33.716542},{"c":32.15,"h":33.24,"l":31.65,"n":22121,"o":32.97,"t":"2026-06-03T04:00:00Z","v":1310525,"vw":32.37142},{"c":30.32,"h":33.6,"l":29.8,"n":37368,"o":32.77,"t":"2026-06-04T04:00:00Z","v":2506031,"vw":30.68789},{"c":26.43,"h":28.915,"l":26.18,"n":48903,"o":28.74,"t":"2026-06-05T04:00:00Z","v":3380935,"vw":27.04316},{"c":26.33,"h":27.32,"l":25.82,"n":35990,"o":26.968,"t":"2026-06-08T04:00:00Z","v":2255297,"vw":26.357244},{"c":24.85,"h":27.1089,"l":23.91,"n":37212,"o":26.72,"t":"2026-06-09T04:00:00Z","v":2688788,"vw":25.043681},{"c":22.98,"h":25.32,"l":22.95,"n":36378,"o":23.98,"t":"2026-06-10T04:00:00Z","v":2585610,"vw":23.679018},{"c":25.19,"h":25.27,"l":22.52,"n":35827,"o":22.98,"t":"2026-06-11T04:00:00Z","v":2700401,"vw":23.962349},{"c":25.76,"h":26.28,"l":24.83,"n":28829,"o":25.39,"t":"2026-06-12T04:00:00Z","v":2131708,"vw":25.691792},{"c":27.84,"h":29.494,"l":27.82,"n":43491,"o":28.67,"t":"2026-06-15T04:00:00Z","v":2949356,"vw":28.691327},{"c":26.57,"h":28.45,"l":25.9,"n":28736,"o":28.04,"t":"2026-06-16T04:00:00Z","v":2315313,"vw":26.876458},{"c":25.57,"h":27.7,"l":25.3601,"n":35813,"o":26.1,"t":"2026-06-17T04:00:00Z","v":2532843,"vw":26.421939},{"c":26.01,"h":26.36,"l":25.14,"n":29186,"o":25.57,"t":"2026-06-18T04:00:00Z","v":3315261,"vw":25.833383},{"c":25.05,"h":25.78,"l":24.78,"n":22142,"o":25.26,"t":"2026-06-22T04:00:00Z","v":1275901,"vw":25.116556},{"c":23.14,"h":24.4795,"l":23.04,"n":32463,"o":23.67,"t":"2026-06-23T04:00:00Z","v":2208213,"vw":23.49312},{"c":21.7,"h":22.4,"l":20.91,"n":40408,"o":21.95,"t":"2026-06-24T04:00:00Z","v":3090498,"vw":21.556412},{"c":21.89,"h":22.53,"l":21.451,"n":24152,"o":22.35,"t":"2026-06-25T04:00:00Z","v":1847644,"vw":22.028759},{"c":23.74,"h":24.18,"l":22.01,"n":37712,"o":22.18,"t":"2026-06-26T04:00:00Z","v":10685528,"vw":23.650495},{"c":23.38,"h":23.43,"l":21.9917,"n":29104,"o":22.78,"t":"2026-06-29T04:00:00Z","v":1926996,"vw":22.920459},{"c":23.4,"h":23.84,"l":22.7,"n":22921,"o":23.33,"t":"2026-06-30T04:00:00Z","v":1603080,"vw":23.380212},{"c":23.07,"h":24.9599,"l":23.04,"n":26933,"o":23.27,"t":"2026-07-01T04:00:00Z","v":1977217,"vw":23.673018},{"c":23.62,"h":25.11,"l":23.2401,"n":28282,"o":24.11,"t":"2026-07-02T04:00:00Z","v":1916764,"vw":23.987404},{"c":23.49,"h":24.59,"l":22.95,"n":19346,"o":23.95,"t":"2026-07-06T04:00:00Z","v":1025988,"vw":23.556424},{"c":21.71,"h":23.1525,"l":21.5,"n":26829,"o":23.13,"t":"2026-07-07T04:00:00Z","v":1656550,"vw":21.960978},{"c":20.79,"h":21.48,"l":19.7,"n":27369,"o":21.01,"t":"2026-07-08T04:00:00Z","v":1800314,"vw":20.545976},{"c":21.8,"h":22.275,"l":21.25,"n":20304,"o":21.25,"t":"2026-07-09T04:00:00Z","v":1191890,"vw":21.871192},{"c":21.38,"h":22.15,"l":21.14,"n":19949,"o":21.8,"t":"2026-07-10T04:00:00Z","v":1160705,"vw":21.489651},{"c":20.43,"h":21.15,"l":19.75,"n":24244,"o":20.85,"t":"2026-07-13T04:00:00Z","v":1696516,"vw":20.253897},{"c":21.86,"h":22.23,"l":21.36,"n":20352,"o":21.85,"t":"2026-07-14T04:00:00Z","v":1253254,"vw":21.784989},{"c":20.89,"h":21.96,"l":19.8324,"n":26040,"o":21.64,"t":"2026-07-15T04:00:00Z","v":1644574,"vw":20.764228},{"c":18.435,"h":20.33,"l":18.24,"n":43426,"o":20.26,"t":"2026-07-16T04:00:00Z","v":2522698,"vw":18.84698},{"c":19.05,"h":19.41,"l":18.018,"n":28441,"o":18.29,"t":"2026-07-17T04:00:00Z","v":1773849,"vw":18.834148},{"c":18.76,"h":19.22,"l":18.4201,"n":19588,"o":18.85,"t":"2026-07-20T04:00:00Z","v":1142677,"vw":18.817769},{"c":20.72,"h":20.755,"l":19.33,"n":22840,"o":19.33,"t":"2026-07-21T04:00:00Z","v":1566291,"vw":20.294166},{"c":21.7,"h":22.3699,"l":21.06,"n":30429,"o":21.06,"t":"2026-07-22T04:00:00Z","v":1792942,"vw":21.75214},{"c":20.48,"h":21.08,"l":19.74,"n":26313,"o":20.45,"t":"2026-07-23T04:00:00Z","v":1393064,"vw":20.38444},{"c":20.22,"h":20.885,"l":19.8316,"n":19562,"o":20.84,"t":"2026-07-24T04:00:00Z","v":1038370,"vw":20.274801},{"c":20.43,"h":20.85,"l":19.52,"n":18180,"o":20.38,"t":"2026-07-27T04:00:00Z","v":926970,"vw":20.296048},{"c":20.12,"h":20.17,"l":18.85,"n":24300,"o":19.96,"t":"2026-07-28T04:00:00Z","v":1660302,"vw":19.786601},{"c":19.16,"h":20.44,"l":18.6,"n":27518,"o":20,"t":"2026-07-29T04:00:00Z","v":1941819,"vw":19.340223},{"c":20.07,"h":20.18,"l":19.28,"n":25362,"o":19.95,"t":"2026-07-30T04:00:00Z","v":1719182,"vw":19.809212},{"c":19.53,"h":19.7,"l":18.78,"n":18740,"o":19.51,"t":"2026-07-31T04:00:00Z","v":1063533,"vw":19.398712},{"c":20.62,"h":20.74,"l":18.94,"n":17958,"o":19.345,"t":"2026-08-03T04:00:00Z","v":1244756,"vw":20.103136},{"c":22.36,"h":22.41,"l":21.28,"n":25212,"o":21.3,"t":"2026-08-04T04:00:00Z","v":1378519,"vw":22.058843},{"c":24.48,"h":25.3217,"l":23.6,"n":41806,"o":24.085,"t":"2026-08-05T04:00:00Z","v":2781869,"vw":24.587623},{"c":23.8,"h":24.55,"l":23.37,"n":20413,"o":23.6,"t":"2026-08-06T04:00:00Z","v":1332293,"vw":23.841305},{"c":26.54,"h":27.18,"l":25.56,"n":33478,"o":26.43,"t":"2026-08-07T04:00:00Z","v":2242346,"vw":26.187013},{"c":27.29,"h":27.42,"l":25.68,"n":33637,"o":26.3,"t":"2026-08-10T04:00:00Z","v":1866792,"vw":26.818057},{"c":27.53,"h":27.58,"l":26.5122,"n":24010,"o":27.39,"t":"2026-08-11T04:00:00Z","v":1276870,"vw":27.094752},{"c":27.45,"h":29.77,"l":27.04,"n":37138,"o":29.67,"t":"2026-08-12T04:00:00Z","v":1987404,"vw":27.731386},{"c":26.57,"h":26.95,"l":26.15,"n":22744,"o":26.33,"t":"2026-08-13T04:00:00Z","v":1158353,"vw":26.494},{"c":27.07,"h":28.2009,"l":26.9805,"n":20534,"o":27.42,"t":"2026-08-14T04:00:00Z","v":1076187,"vw":27.491261},{"c":26.32,"h":27.05,"l":26.12,"n":24572,"o":26.83,"t":"2026-08-17T04:00:00Z","v":1665730,"vw":26.492742},{"c":24.19,"h":26.07,"l":23.925,"n":26872,"o":25.18,"t":"2026-08-18T04:00:00Z","v":2043154,"vw":24.640395},{"c":27.9,"h":28.07,"l":26.0701,"n":37347,"o":26.14,"t":"2026-08-19T04:00:00Z","v":3083302,"vw":27.082366},{"c":26.15,"h":28.17,"l":25.925,"n":34052,"o":27.25,"t":"2026-08-20T04:00:00Z","v":2667296,"vw":26.957489},{"c":27.07,"h":27.6022,"l":26.0501,"n":26290,"o":27.4,"t":"2026-08-21T04:00:00Z","v":2745737,"vw":26.949049},{"c":25.74,"h":27.73,"l":25.66,"n":23720,"o":27.22,"t":"2026-08-24T04:00:00Z","v":1831108,"vw":26.121589},{"c":26.08,"h":26.08,"l":24.5,"n":21657,"o":24.905,"t":"2026-08-25T04:00:00Z","v":1541819,"vw":25.530822},{"c":25.46,"h":26.59,"l":24.9071,"n":22312,"o":25.22,"t":"2026-08-26T04:00:00Z","v":1766896,"vw":25.616107},{"c":25.96,"h":26.9717,"l":25.27,"n":18241,"o":25.29,"t":"2026-08-27T04:00:00Z","v":1721902,"vw":26.264953},{"c":23.825,"h":26.29,"l":23.31,"n":29894,"o":26,"t":"2026-08-28T04:00:00Z","v":2478970,"vw":24.326321},{"c":23.43,"h":24.1371,"l":23.21,"n":25372,"o":23.82,"t":"2026-08-31T04:00:00Z","v":1565675,"vw":23.501498},{"c":21.63,"h":22.785,"l":21.51,"n":25060,"o":22.125,"t":"2026-09-01T04:00:00Z","v":2018840,"vw":22.01822},{"c":23.21,"h":24.05,"l":22.15,"n":26264,"o":22.215,"t":"2026-09-02T04:00:00Z","v":2112555,"vw":23.113811},{"c":23.3,"h":24.2,"l":22.51,"n":27485,"o":24.16,"t":"2026-09-03T04:00:00Z","v":1943640,"vw":23.105849},{"c":22.69,"h":23.26,"l":22.27,"n":23687,"o":22.4,"t":"2026-09-04T04:00:00Z","v":1702588,"vw":22.697386},{"c":22.96,"h":23.4199,"l":22.2,"n":22279,"o":22.45,"t":"2026-09-08T04:00:00Z","v":1597803,"vw":22.991069},{"c":22.81,"h":23.65,"l":22.405,"n":27629,"o":23.4,"t":"2026-09-09T04:00:00Z","v":1940987,"vw":22.977005},{"c":21.39,"h":22.01,"l":21.12,"n":26933,"o":21.58,"t":"2026-09-10T04:00:00Z","v":1599503,"vw":21.594014},{"c":21.18,"h":22.5696,"l":20.975,"n":27155,"o":21.99,"t":"2026-09-11T04:00:00Z","v":2157861,"vw":21.410739},{"c":20.55,"h":20.975,"l":19.83,"n":32123,"o":20.14,"t":"2026-09-14T04:00:00Z","v":1901879,"vw":20.464961},{"c":20.7,"h":20.71,"l":19.63,"n":27624,"o":20.5,"t":"2026-09-15T04:00:00Z","v":1869760,"vw":20.220222},{"c":20.05,"h":21.265,"l":19.6201,"n":34420,"o":21.18,"t":"2026-09-16T04:00:00Z","v":2297074,"vw":20.219436},{"c":21.51,"h":21.7,"l":20.73,"n":27291,"o":21.355,"t":"2026-09-17T04:00:00Z","v":2309250,"vw":21.378363},{"c":21.4,"h":22.14,"l":20.97,"n":26481,"o":22.12,"t":"2026-09-18T04:00:00Z","v":6274424,"vw":21.396366},{"c":20.53,"h":21.55,"l":20.39,"n":25456,"o":21.5,"t":"2026-09-21T04:00:00Z","v":1424234,"vw":20.752617},{"c":22.69,"h":22.775,"l":20.45,"n":32912,"o":20.7,"t":"2026-09-22T04:00:00Z","v":2550442,"vw":21.858225},{"c":21.26,"h":21.78,"l":20.795,"n":24480,"o":21.77,"t":"2026-09-23T04:00:00Z","v":1871106,"vw":21.275497},{"c":20.89,"h":21.16,"l":20.221,"n":22778,"o":20.93,"t":"2026-09-24T04:00:00Z","v":1512177,"vw":20.737163},{"c":21.48,"h":21.725,"l":20.41,"n":22653,"o":20.88,"t":"2026-09-25T04:00:00Z","v":1770279,"vw":21.32316},{"c":19.6,"h":20.7869,"l":19.55,"n":28015,"o":20.26,"t":"2026-09-28T04:00:00Z","v":2276262,"vw":19.969548},{"c":19.38,"h":19.76,"l":18.62,"n":32996,"o":19.72,"t":"2026-09-29T04:00:00Z","v":2251470,"vw":19.212286},{"c":19.04,"h":19.9,"l":18.96,"n":29366,"o":19.63,"t":"2026-09-30T04:00:00Z","v":2462973,"vw":19.202717},{"c":18.93,"h":19.445,"l":18.77,"n":25123,"o":18.99,"t":"2026-10-01T04:00:00Z","v":1574033,"vw":19.075095},{"c":18.71,"h":19.505,"l":18.56,"n":24420,"o":19.39,"t":"2026-10-02T04:00:00Z","v":1602990,"vw":18.865971},{"c":18.8,"h":18.97,"l":17.87,"n":24404,"o":18.85,"t":"2026-10-05T04:00:00Z","v":1538699,"vw":18.60448},{"c":19.09,"h":19.18,"l":18.515,"n":23449,"o":19.11,"t":"2026-10-06T04:00:00Z","v":1448191,"vw":18.88081},{"c":17.96,"h":18.49,"l":17.77,"n":27975,"o":18.075,"t":"2026-10-07T04:00:00Z","v":2099802,"vw":17.955724},{"c":18.21,"h":18.28,"l":17.6725,"n":30024,"o":17.76,"t":"2026-10-08T04:00:00Z","v":2698425,"vw":18.085563},{"c":19.19,"h":19.27,"l":18.205,"n":23244,"o":18.7,"t":"2026-10-09T04:00:00Z","v":1596540,"vw":19.048666},{"c":18.27,"h":19,"l":18.1443,"n":19595,"o":19,"t":"2026-10-12T04:00:00Z","v":1154100,"vw":18.380456},{"c":17.57,"h":18.32,"l":17.325,"n":26758,"o":18.29,"t":"2026-10-13T04:00:00Z","v":1764480,"vw":17.610643},{"c":16.345,"h":17.13,"l":15.945,"n":37966,"o":17,"t":"2026-10-14T04:00:00Z","v":3046812,"vw":16.449495},{"c":17.42,"h":17.465,"l":15.975,"n":32502,"o":16.66,"t":"2026-10-15T04:00:00Z","v":2842093,"vw":16.740851},{"c":17.17,"h":18.09,"l":16.79,"n":31252,"o":17.24,"t":"2026-10-16T04:00:00Z","v":2141881,"vw":17.254776},{"c":16.86,"h":17.335,"l":16.83,"n":24572,"o":17.15,"t":"2026-10-19T04:00:00Z","v":1838689,"vw":16.994202},{"c":16.95,"h":17.727,"l":16.26,"n":26080,"o":16.5,"t":"2026-10-20T04:00:00Z","v":2343832,"vw":17.179585},{"c":17.13,"h":17.4,"l":16.8,"n":23782,"o":17.23,"t":"2026-10-21T04:00:00Z","v":1363879,"vw":17.135873},{"c":15.76,"h":16.36,"l":15.52,"n":25952,"o":16.26,"t":"2026-10-22T04:00:00Z","v":1739241,"vw":15.844763}],"volatilityBars":[{"c":21.39,"h":21.39,"l":21.33,"n":66,"o":21.39,"t":"2026-09-21T08:15:00Z","v":2875,"vw":21.34033},{"c":21.33,"h":21.33,"l":21.33,"n":25,"o":21.33,"t":"2026-09-21T08:30:00Z","v":734,"vw":21.33},{"c":21.33,"h":21.33,"l":21.33,"n":7,"o":21.33,"t":"2026-09-21T09:00:00Z","v":1070,"vw":21.33},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-09-21T11:00:00Z","v":200,"vw":21.21},{"c":21.3,"h":21.43,"l":21.3,"n":8,"o":21.33,"t":"2026-09-21T11:15:00Z","v":1039,"vw":21.331008},{"c":21.42,"h":21.43,"l":21.15,"n":12,"o":21.43,"t":"2026-09-21T11:30:00Z","v":1766,"vw":21.287685},{"c":21.56,"h":21.56,"l":21.2,"n":11,"o":21.2,"t":"2026-09-21T11:45:00Z","v":4175,"vw":21.481612},{"c":21.7,"h":21.76,"l":21.56,"n":11,"o":21.56,"t":"2026-09-21T12:00:00Z","v":1582,"vw":21.651915},{"c":21.55,"h":21.7,"l":21.5,"n":13,"o":21.69,"t":"2026-09-21T12:15:00Z","v":8950,"vw":21.693276},{"c":21.55,"h":21.55,"l":21.43,"n":32,"o":21.46,"t":"2026-09-21T12:30:00Z","v":3715,"vw":21.478033},{"c":21.4,"h":21.626,"l":21.4,"n":2,"o":21.626,"t":"2026-09-21T12:45:00Z","v":1116,"vw":21.420251},{"c":21.3312,"h":21.3312,"l":21.3312,"n":2,"o":21.3312,"t":"2026-09-21T13:15:00Z","v":1076,"vw":21.3312},{"c":21.28,"h":21.55,"l":21.19,"n":1324,"o":21.54,"t":"2026-09-21T13:30:00Z","v":131286,"vw":21.35644},{"c":21.14,"h":21.31,"l":21.045,"n":867,"o":21.25,"t":"2026-09-21T13:45:00Z","v":51601,"vw":21.163963},{"c":20.935,"h":21.185,"l":20.935,"n":978,"o":21.145,"t":"2026-09-21T14:00:00Z","v":54343,"vw":21.017726},{"c":20.93,"h":21.045,"l":20.81,"n":1756,"o":20.95,"t":"2026-09-21T14:15:00Z","v":133827,"vw":20.907006},{"c":20.69,"h":20.94,"l":20.57,"n":1118,"o":20.92,"t":"2026-09-21T14:30:00Z","v":69549,"vw":20.727166},{"c":20.76,"h":20.84,"l":20.7,"n":824,"o":20.77,"t":"2026-09-21T14:45:00Z","v":35430,"vw":20.778695},{"c":20.82,"h":20.905,"l":20.74,"n":973,"o":20.75,"t":"2026-09-21T15:00:00Z","v":41303,"vw":20.843706},{"c":20.74,"h":20.84,"l":20.69,"n":862,"o":20.8,"t":"2026-09-21T15:15:00Z","v":35416,"vw":20.776587},{"c":20.74,"h":20.845,"l":20.715,"n":808,"o":20.75,"t":"2026-09-21T15:30:00Z","v":29273,"vw":20.783339},{"c":20.6937,"h":20.89,"l":20.685,"n":781,"o":20.74,"t":"2026-09-21T15:45:00Z","v":28810,"vw":20.787805},{"c":20.55,"h":20.69,"l":20.52,"n":1295,"o":20.69,"t":"2026-09-21T16:00:00Z","v":58886,"vw":20.61137},{"c":20.56,"h":20.64,"l":20.54,"n":735,"o":20.56,"t":"2026-09-21T16:15:00Z","v":30218,"vw":20.590979},{"c":20.545,"h":20.6,"l":20.545,"n":531,"o":20.55,"t":"2026-09-21T16:30:00Z","v":24679,"vw":20.574887},{"c":20.54,"h":20.5872,"l":20.47,"n":897,"o":20.54,"t":"2026-09-21T16:45:00Z","v":44148,"vw":20.514149},{"c":20.56,"h":20.58,"l":20.515,"n":541,"o":20.52,"t":"2026-09-21T17:00:00Z","v":18024,"vw":20.545473},{"c":20.51,"h":20.56,"l":20.51,"n":444,"o":20.56,"t":"2026-09-21T17:15:00Z","v":16878,"vw":20.528},{"c":20.53,"h":20.59,"l":20.4972,"n":623,"o":20.51,"t":"2026-09-21T17:30:00Z","v":19913,"vw":20.536523},{"c":20.5,"h":20.57,"l":20.4804,"n":504,"o":20.5383,"t":"2026-09-21T17:45:00Z","v":15805,"vw":20.525397},{"c":20.54,"h":20.55,"l":20.47,"n":717,"o":20.4953,"t":"2026-09-21T18:00:00Z","v":34768,"vw":20.493584},{"c":20.5301,"h":20.6,"l":20.5301,"n":498,"o":20.5451,"t":"2026-09-21T18:15:00Z","v":21064,"vw":20.57001},{"c":20.57,"h":20.58,"l":20.54,"n":621,"o":20.55,"t":"2026-09-21T18:30:00Z","v":24782,"vw":20.557015},{"c":20.52,"h":20.57,"l":20.5,"n":850,"o":20.57,"t":"2026-09-21T18:45:00Z","v":34872,"vw":20.52791},{"c":20.53,"h":20.535,"l":20.47,"n":785,"o":20.52,"t":"2026-09-21T19:00:00Z","v":29037,"vw":20.507292},{"c":20.495,"h":20.55,"l":20.465,"n":859,"o":20.535,"t":"2026-09-21T19:15:00Z","v":34253,"vw":20.505095},{"c":20.52,"h":20.56,"l":20.47,"n":1138,"o":20.5,"t":"2026-09-21T19:30:00Z","v":51088,"vw":20.523412},{"c":20.525,"h":20.55,"l":20.39,"n":2947,"o":20.52,"t":"2026-09-21T19:45:00Z","v":176381,"vw":20.478861},{"c":20.3221,"h":20.7,"l":20.3221,"n":35,"o":20.53,"t":"2026-09-21T20:00:00Z","v":123706,"vw":20.52887},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-09-21T20:15:00Z","v":2113,"vw":20.62},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-21T20:45:00Z","v":500,"vw":20.55},{"c":20.644,"h":20.644,"l":20.55,"n":2,"o":20.55,"t":"2026-09-21T21:00:00Z","v":450,"vw":20.591778},{"c":20.75,"h":20.75,"l":20.55,"n":3,"o":20.55,"t":"2026-09-21T21:15:00Z","v":1245,"vw":20.566064},{"c":20.5,"h":20.54,"l":20.3,"n":112,"o":20.54,"t":"2026-09-21T22:00:00Z","v":5257,"vw":20.399222},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-09-21T22:30:00Z","v":100,"vw":20.53},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-09-21T23:00:00Z","v":501,"vw":20.6},{"c":20.57,"h":20.6,"l":20.57,"n":9,"o":20.6,"t":"2026-09-21T23:15:00Z","v":834,"vw":20.59473},{"c":20.66,"h":20.66,"l":20.6,"n":10,"o":20.6,"t":"2026-09-21T23:45:00Z","v":1106,"vw":20.617673},{"c":20.38,"h":20.53,"l":20.22,"n":29,"o":20.36,"t":"2026-09-22T08:00:00Z","v":2354,"vw":20.42119},{"c":20.26,"h":20.26,"l":20.26,"n":14,"o":20.26,"t":"2026-09-22T08:30:00Z","v":730,"vw":20.26},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-22T08:45:00Z","v":117,"vw":20.5},{"c":20.414,"h":20.414,"l":20.414,"n":1,"o":20.414,"t":"2026-09-22T09:00:00Z","v":100,"vw":20.414},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-09-22T09:15:00Z","v":500,"vw":20.34},{"c":20.44,"h":20.51,"l":20.44,"n":10,"o":20.48,"t":"2026-09-22T10:30:00Z","v":1081,"vw":20.485437},{"c":20.62,"h":20.94,"l":20.53,"n":23,"o":20.53,"t":"2026-09-22T11:00:00Z","v":1034,"vw":20.695},{"c":20.94,"h":20.94,"l":20.39,"n":8,"o":20.39,"t":"2026-09-22T11:30:00Z","v":430,"vw":20.613952},{"c":20.56,"h":20.56,"l":20.55,"n":6,"o":20.55,"t":"2026-09-22T12:30:00Z","v":1125,"vw":20.552075},{"c":20.46,"h":20.7924,"l":20.46,"n":21,"o":20.56,"t":"2026-09-22T12:45:00Z","v":3545,"vw":20.501669},{"c":20.55,"h":20.55,"l":20.55,"n":4,"o":20.55,"t":"2026-09-22T13:00:00Z","v":723,"vw":20.55},{"c":20.76,"h":20.76,"l":20.5,"n":23,"o":20.55,"t":"2026-09-22T13:15:00Z","v":4417,"vw":20.570853},{"c":20.97,"h":21.0699,"l":20.45,"n":919,"o":20.7,"t":"2026-09-22T13:30:00Z","v":145860,"vw":20.800445},{"c":20.81,"h":21.031,"l":20.8,"n":667,"o":20.991,"t":"2026-09-22T13:45:00Z","v":52803,"vw":20.942937},{"c":20.85,"h":20.91,"l":20.695,"n":1121,"o":20.8,"t":"2026-09-22T14:00:00Z","v":92242,"vw":20.801342},{"c":21.0496,"h":21.1,"l":20.68,"n":1081,"o":20.83,"t":"2026-09-22T14:15:00Z","v":95458,"vw":20.949984},{"c":20.73,"h":21.025,"l":20.67,"n":989,"o":21.025,"t":"2026-09-22T14:30:00Z","v":64275,"vw":20.849271},{"c":21.1,"h":21.195,"l":20.7,"n":1346,"o":20.735,"t":"2026-09-22T14:45:00Z","v":77162,"vw":20.993788},{"c":21.33,"h":21.35,"l":21.06,"n":1230,"o":21.08,"t":"2026-09-22T15:00:00Z","v":83652,"vw":21.216864},{"c":21.33,"h":21.4697,"l":21.28,"n":1141,"o":21.33,"t":"2026-09-22T15:15:00Z","v":91793,"vw":21.377024},{"c":21.16,"h":21.33,"l":21.14,"n":781,"o":21.33,"t":"2026-09-22T15:30:00Z","v":38319,"vw":21.196845},{"c":21.15,"h":21.17,"l":21.1,"n":635,"o":21.13,"t":"2026-09-22T15:45:00Z","v":26734,"vw":21.128522},{"c":21.105,"h":21.19,"l":21.06,"n":803,"o":21.155,"t":"2026-09-22T16:00:00Z","v":35046,"vw":21.097923},{"c":21.09,"h":21.16,"l":21.08,"n":683,"o":21.115,"t":"2026-09-22T16:15:00Z","v":30347,"vw":21.110498},{"c":21.2,"h":21.22,"l":21.1,"n":608,"o":21.1,"t":"2026-09-22T16:30:00Z","v":26560,"vw":21.166672},{"c":21.35,"h":21.375,"l":21.2,"n":856,"o":21.205,"t":"2026-09-22T16:45:00Z","v":35915,"vw":21.302968},{"c":21.33,"h":21.38,"l":21.29,"n":581,"o":21.34,"t":"2026-09-22T17:00:00Z","v":23024,"vw":21.330085},{"c":21.34,"h":21.35,"l":21.2835,"n":591,"o":21.3276,"t":"2026-09-22T17:15:00Z","v":22832,"vw":21.322166},{"c":21.58,"h":21.58,"l":21.33,"n":916,"o":21.34,"t":"2026-09-22T17:30:00Z","v":42217,"vw":21.437602},{"c":21.88,"h":21.93,"l":21.485,"n":1738,"o":21.58,"t":"2026-09-22T17:45:00Z","v":113993,"vw":21.710591},{"c":22.05,"h":22.15,"l":21.81,"n":1566,"o":21.88,"t":"2026-09-22T18:00:00Z","v":97983,"vw":21.978277},{"c":22.03,"h":22.145,"l":22.025,"n":1072,"o":22.065,"t":"2026-09-22T18:15:00Z","v":59738,"vw":22.085405},{"c":21.93,"h":22.04,"l":21.855,"n":1357,"o":22.04,"t":"2026-09-22T18:30:00Z","v":101771,"vw":21.95515},{"c":21.995,"h":22.07,"l":21.93,"n":937,"o":21.93,"t":"2026-09-22T18:45:00Z","v":62729,"vw":22.026879},{"c":22.1,"h":22.1,"l":21.98,"n":1189,"o":22,"t":"2026-09-22T19:00:00Z","v":53963,"vw":22.04475},{"c":22.14,"h":22.1699,"l":22.075,"n":1499,"o":22.1057,"t":"2026-09-22T19:15:00Z","v":84025,"vw":22.131527},{"c":22.39,"h":22.405,"l":22.12,"n":2008,"o":22.13,"t":"2026-09-22T19:30:00Z","v":118419,"vw":22.260679},{"c":22.72,"h":22.775,"l":22.4,"n":6009,"o":22.41,"t":"2026-09-22T19:45:00Z","v":617369,"vw":22.624906},{"c":22.45,"h":22.69,"l":22.41,"n":41,"o":22.69,"t":"2026-09-22T20:00:00Z","v":209377,"vw":22.674158},{"c":22.6,"h":22.69,"l":22.4945,"n":9,"o":22.69,"t":"2026-09-22T20:15:00Z","v":4332,"vw":22.654886},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-09-22T20:30:00Z","v":1000,"vw":22.62},{"c":22.6199,"h":22.62,"l":22.586,"n":6,"o":22.61,"t":"2026-09-22T20:45:00Z","v":1250,"vw":22.608146},{"c":22.6,"h":22.6,"l":22.4777,"n":4,"o":22.4777,"t":"2026-09-22T21:00:00Z","v":575,"vw":22.526659},{"c":22.4718,"h":22.4718,"l":22.4718,"n":1,"o":22.4718,"t":"2026-09-22T21:15:00Z","v":1100,"vw":22.4718},{"c":22.6951,"h":22.6951,"l":22.55,"n":24,"o":22.55,"t":"2026-09-22T21:30:00Z","v":6528,"vw":22.591179},{"c":22.5892,"h":22.615,"l":22.53,"n":6,"o":22.615,"t":"2026-09-22T21:45:00Z","v":4847,"vw":22.536457},{"c":22.6814,"h":22.6814,"l":22.6814,"n":1,"o":22.6814,"t":"2026-09-22T22:00:00Z","v":800,"vw":22.6814},{"c":22.9,"h":22.9,"l":22.7,"n":6,"o":22.7,"t":"2026-09-22T22:30:00Z","v":1896,"vw":22.81129},{"c":22.8748,"h":22.8798,"l":22.72,"n":10,"o":22.73,"t":"2026-09-22T22:45:00Z","v":1420,"vw":22.810662},{"c":22.8161,"h":22.8161,"l":22.8161,"n":1,"o":22.8161,"t":"2026-09-22T23:00:00Z","v":400,"vw":22.8161},{"c":22.6932,"h":22.7968,"l":22.6932,"n":2,"o":22.7968,"t":"2026-09-22T23:15:00Z","v":200,"vw":22.745},{"c":22.7428,"h":22.8116,"l":22.7428,"n":3,"o":22.8116,"t":"2026-09-22T23:45:00Z","v":863,"vw":22.754941},{"c":22.18,"h":22.75,"l":22.18,"n":187,"o":22.39,"t":"2026-09-23T08:00:00Z","v":7328,"vw":22.492471},{"c":21.96,"h":21.96,"l":21.96,"n":3,"o":21.96,"t":"2026-09-23T09:15:00Z","v":350,"vw":21.96},{"c":21.6,"h":21.61,"l":21.6,"n":4,"o":21.61,"t":"2026-09-23T09:45:00Z","v":10000,"vw":21.600301},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-09-23T10:15:00Z","v":100,"vw":21.52},{"c":21.8,"h":21.8,"l":21.79,"n":4,"o":21.79,"t":"2026-09-23T10:30:00Z","v":700,"vw":21.796667},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-09-23T10:45:00Z","v":101,"vw":21.82},{"c":21.89,"h":21.99,"l":21.89,"n":11,"o":21.9425,"t":"2026-09-23T11:00:00Z","v":441,"vw":21.928125},{"c":21.66,"h":21.7034,"l":21.66,"n":13,"o":21.7034,"t":"2026-09-23T11:15:00Z","v":1137,"vw":21.699455},{"c":21.65,"h":21.84,"l":21.65,"n":5,"o":21.84,"t":"2026-09-23T11:30:00Z","v":323,"vw":21.772143},{"c":21.7,"h":21.7,"l":21.68,"n":3,"o":21.68,"t":"2026-09-23T11:45:00Z","v":500,"vw":21.691919},{"c":21.57,"h":21.57,"l":21.57,"n":4,"o":21.57,"t":"2026-09-23T13:00:00Z","v":322,"vw":21.57},{"c":21.82,"h":21.82,"l":21.6,"n":13,"o":21.8,"t":"2026-09-23T13:15:00Z","v":1304,"vw":21.768699},{"c":21.1499,"h":21.78,"l":20.97,"n":1246,"o":21.77,"t":"2026-09-23T13:30:00Z","v":127448,"vw":21.404804},{"c":21.04,"h":21.1,"l":20.84,"n":902,"o":21.1,"t":"2026-09-23T13:45:00Z","v":72583,"vw":20.966215},{"c":20.99,"h":21.34,"l":20.94,"n":1502,"o":21,"t":"2026-09-23T14:00:00Z","v":123073,"vw":21.155713},{"c":21.11,"h":21.13,"l":20.795,"n":1346,"o":20.98,"t":"2026-09-23T14:15:00Z","v":165935,"vw":20.96495},{"c":21.4,"h":21.45,"l":21.03,"n":1940,"o":21.08,"t":"2026-09-23T14:30:00Z","v":196477,"vw":21.274921},{"c":21.59,"h":21.6995,"l":21.33,"n":2412,"o":21.36,"t":"2026-09-23T14:45:00Z","v":238252,"vw":21.52735},{"c":21.34,"h":21.575,"l":21.295,"n":488,"o":21.55,"t":"2026-09-23T15:00:00Z","v":18676,"vw":21.394783},{"c":21.24,"h":21.4,"l":21.2154,"n":530,"o":21.33,"t":"2026-09-23T15:15:00Z","v":44379,"vw":21.294826},{"c":21.19,"h":21.25,"l":21.115,"n":446,"o":21.24,"t":"2026-09-23T15:30:00Z","v":18122,"vw":21.192711},{"c":21.24,"h":21.25,"l":21.15,"n":405,"o":21.23,"t":"2026-09-23T15:45:00Z","v":20887,"vw":21.201319},{"c":21.25,"h":21.265,"l":21.18,"n":453,"o":21.26,"t":"2026-09-23T16:00:00Z","v":20913,"vw":21.230787},{"c":21.29,"h":21.34,"l":21.26,"n":409,"o":21.29,"t":"2026-09-23T16:15:00Z","v":21370,"vw":21.305365},{"c":21.3307,"h":21.3307,"l":21.28,"n":440,"o":21.3,"t":"2026-09-23T16:30:00Z","v":19968,"vw":21.298396},{"c":21.34,"h":21.36,"l":21.28,"n":495,"o":21.32,"t":"2026-09-23T16:45:00Z","v":25812,"vw":21.31512},{"c":21.3,"h":21.35,"l":21.18,"n":858,"o":21.335,"t":"2026-09-23T17:00:00Z","v":47106,"vw":21.28199},{"c":21.33,"h":21.35,"l":21.27,"n":537,"o":21.32,"t":"2026-09-23T17:15:00Z","v":40363,"vw":21.337559},{"c":21.3,"h":21.36,"l":21.19,"n":642,"o":21.34,"t":"2026-09-23T17:30:00Z","v":26552,"vw":21.295564},{"c":21.415,"h":21.415,"l":21.29,"n":524,"o":21.295,"t":"2026-09-23T17:45:00Z","v":34619,"vw":21.359646},{"c":21.45,"h":21.46,"l":21.38,"n":587,"o":21.4,"t":"2026-09-23T18:00:00Z","v":28848,"vw":21.422136},{"c":21.41,"h":21.4899,"l":21.41,"n":546,"o":21.47,"t":"2026-09-23T18:15:00Z","v":20535,"vw":21.44428},{"c":21.37,"h":21.44,"l":21.37,"n":453,"o":21.43,"t":"2026-09-23T18:30:00Z","v":16842,"vw":21.414112},{"c":21.44,"h":21.44,"l":21.35,"n":577,"o":21.38,"t":"2026-09-23T18:45:00Z","v":29769,"vw":21.374982},{"c":21.395,"h":21.455,"l":21.35,"n":572,"o":21.42,"t":"2026-09-23T19:00:00Z","v":24284,"vw":21.405088},{"c":21.315,"h":21.405,"l":21.315,"n":753,"o":21.34,"t":"2026-09-23T19:15:00Z","v":51636,"vw":21.361684},{"c":21.195,"h":21.35,"l":21.1631,"n":951,"o":21.315,"t":"2026-09-23T19:30:00Z","v":59851,"vw":21.269454},{"c":21.265,"h":21.325,"l":21.19,"n":3225,"o":21.2,"t":"2026-09-23T19:45:00Z","v":194901,"vw":21.249041},{"c":21.2,"h":21.26,"l":21.2,"n":28,"o":21.26,"t":"2026-09-23T20:00:00Z","v":137754,"vw":21.259925},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-09-23T20:15:00Z","v":324,"vw":21.21},{"c":21.2101,"h":21.2101,"l":21.2101,"n":1,"o":21.2101,"t":"2026-09-23T20:30:00Z","v":699,"vw":21.2101},{"c":21.298,"h":21.298,"l":21.2076,"n":4,"o":21.2076,"t":"2026-09-23T22:00:00Z","v":1565,"vw":21.248959},{"c":21.2802,"h":21.2802,"l":21.28,"n":2,"o":21.28,"t":"2026-09-23T22:15:00Z","v":228,"vw":21.280112},{"c":21.37,"h":21.38,"l":21.29,"n":21,"o":21.29,"t":"2026-09-23T23:00:00Z","v":952,"vw":21.357455},{"c":21.2,"h":21.28,"l":21.2,"n":21,"o":21.28,"t":"2026-09-24T08:15:00Z","v":948,"vw":21.264586},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-09-24T10:15:00Z","v":150,"vw":20.36},{"c":20.5,"h":20.5,"l":20.36,"n":17,"o":20.36,"t":"2026-09-24T10:45:00Z","v":1062,"vw":20.419817},{"c":20.95,"h":21,"l":20.95,"n":17,"o":21,"t":"2026-09-24T11:00:00Z","v":458,"vw":20.966667},{"c":20.6542,"h":20.77,"l":20.6542,"n":3,"o":20.77,"t":"2026-09-24T11:15:00Z","v":800,"vw":20.726521},{"c":20.7783,"h":20.7783,"l":20.7783,"n":1,"o":20.7783,"t":"2026-09-24T11:30:00Z","v":100,"vw":20.7783},{"c":20.9,"h":20.9,"l":20.8,"n":12,"o":20.8,"t":"2026-09-24T12:30:00Z","v":864,"vw":20.840385},{"c":20.59,"h":20.98,"l":20.59,"n":20,"o":20.98,"t":"2026-09-24T12:45:00Z","v":1223,"vw":20.673775},{"c":21,"h":21.04,"l":20.91,"n":13,"o":21.04,"t":"2026-09-24T13:15:00Z","v":807,"vw":20.993333},{"c":20.64,"h":21.13,"l":20.615,"n":783,"o":20.9,"t":"2026-09-24T13:30:00Z","v":104830,"vw":20.859016},{"c":20.35,"h":20.66,"l":20.33,"n":1018,"o":20.65,"t":"2026-09-24T13:45:00Z","v":61383,"vw":20.469888},{"c":20.5,"h":20.5,"l":20.36,"n":691,"o":20.4,"t":"2026-09-24T14:00:00Z","v":50266,"vw":20.443247},{"c":20.52,"h":20.58,"l":20.42,"n":806,"o":20.53,"t":"2026-09-24T14:15:00Z","v":35169,"vw":20.48171},{"c":20.51,"h":20.6,"l":20.42,"n":594,"o":20.51,"t":"2026-09-24T14:30:00Z","v":32154,"vw":20.497536},{"c":20.48,"h":20.67,"l":20.48,"n":652,"o":20.525,"t":"2026-09-24T14:45:00Z","v":33305,"vw":20.558442},{"c":20.31,"h":20.47,"l":20.31,"n":702,"o":20.46,"t":"2026-09-24T15:00:00Z","v":58117,"vw":20.359184},{"c":20.3,"h":20.405,"l":20.29,"n":732,"o":20.3,"t":"2026-09-24T15:15:00Z","v":27693,"vw":20.342723},{"c":20.36,"h":20.36,"l":20.221,"n":787,"o":20.3,"t":"2026-09-24T15:30:00Z","v":53025,"vw":20.265956},{"c":20.42,"h":20.45,"l":20.36,"n":415,"o":20.45,"t":"2026-09-24T15:45:00Z","v":29850,"vw":20.407345},{"c":20.49,"h":20.49,"l":20.33,"n":498,"o":20.39,"t":"2026-09-24T16:00:00Z","v":21343,"vw":20.396285},{"c":20.845,"h":20.9198,"l":20.46,"n":1155,"o":20.495,"t":"2026-09-24T16:15:00Z","v":89330,"vw":20.794073},{"c":20.875,"h":21.01,"l":20.77,"n":643,"o":20.845,"t":"2026-09-24T16:30:00Z","v":48842,"vw":20.909008},{"c":20.93,"h":20.945,"l":20.83,"n":572,"o":20.86,"t":"2026-09-24T16:45:00Z","v":36480,"vw":20.894273},{"c":20.92,"h":20.95,"l":20.82,"n":582,"o":20.91,"t":"2026-09-24T17:00:00Z","v":29533,"vw":20.869962},{"c":20.82,"h":20.88,"l":20.77,"n":471,"o":20.88,"t":"2026-09-24T17:15:00Z","v":25167,"vw":20.826081},{"c":20.82,"h":20.86,"l":20.73,"n":628,"o":20.8081,"t":"2026-09-24T17:30:00Z","v":37711,"vw":20.796221},{"c":20.8,"h":20.83,"l":20.75,"n":461,"o":20.8,"t":"2026-09-24T17:45:00Z","v":18253,"vw":20.791174},{"c":20.85,"h":20.85,"l":20.64,"n":798,"o":20.81,"t":"2026-09-24T18:00:00Z","v":30366,"vw":20.751322},{"c":21.02,"h":21.02,"l":20.865,"n":881,"o":20.865,"t":"2026-09-24T18:15:00Z","v":41043,"vw":20.914724},{"c":20.9,"h":21.16,"l":20.9,"n":816,"o":20.99,"t":"2026-09-24T18:30:00Z","v":34999,"vw":20.995663},{"c":20.94,"h":21.01,"l":20.8801,"n":506,"o":20.9,"t":"2026-09-24T18:45:00Z","v":21087,"vw":20.94479},{"c":20.75,"h":20.945,"l":20.725,"n":727,"o":20.93,"t":"2026-09-24T19:00:00Z","v":41392,"vw":20.827769},{"c":20.9125,"h":20.92,"l":20.745,"n":863,"o":20.745,"t":"2026-09-24T19:15:00Z","v":58152,"vw":20.831015},{"c":20.845,"h":20.915,"l":20.74,"n":1693,"o":20.915,"t":"2026-09-24T19:30:00Z","v":152880,"vw":20.794309},{"c":20.9,"h":20.91,"l":20.79,"n":3121,"o":20.845,"t":"2026-09-24T19:45:00Z","v":154965,"vw":20.867074},{"c":20.75,"h":20.89,"l":20.75,"n":39,"o":20.89,"t":"2026-09-24T20:00:00Z","v":143719,"vw":20.889803},{"c":20.809,"h":20.809,"l":20.65,"n":58,"o":20.75,"t":"2026-09-24T20:15:00Z","v":14372,"vw":20.721214},{"c":20.68,"h":20.6872,"l":20.6784,"n":4,"o":20.6784,"t":"2026-09-24T20:30:00Z","v":891,"vw":20.681882},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-09-24T21:00:00Z","v":255,"vw":20.69},{"c":20.7121,"h":20.7121,"l":20.7121,"n":1,"o":20.7121,"t":"2026-09-24T22:00:00Z","v":200,"vw":20.7121},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-24T22:45:00Z","v":400,"vw":20.8},{"c":20.84,"h":20.88,"l":20.7084,"n":8,"o":20.7084,"t":"2026-09-24T23:00:00Z","v":1386,"vw":20.766765},{"c":20.88,"h":20.88,"l":20.88,"n":3,"o":20.88,"t":"2026-09-25T08:00:00Z","v":330,"vw":20.88},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-09-25T10:45:00Z","v":381,"vw":21.15},{"c":21.4,"h":21.48,"l":21.12,"n":19,"o":21.15,"t":"2026-09-25T11:00:00Z","v":4080,"vw":21.242536},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-09-25T11:15:00Z","v":138,"vw":21.47},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-09-25T11:30:00Z","v":200,"vw":21.29},{"c":21.26,"h":21.27,"l":21.26,"n":4,"o":21.27,"t":"2026-09-25T11:45:00Z","v":609,"vw":21.262268},{"c":21.2589,"h":21.26,"l":21.254,"n":8,"o":21.254,"t":"2026-09-25T12:00:00Z","v":1536,"vw":21.25576},{"c":21.26,"h":21.26,"l":21.25,"n":8,"o":21.25,"t":"2026-09-25T12:15:00Z","v":1776,"vw":21.258644},{"c":21.16,"h":21.16,"l":21.11,"n":16,"o":21.13,"t":"2026-09-25T13:00:00Z","v":1261,"vw":21.143083},{"c":21.07,"h":21.16,"l":21,"n":15,"o":21.16,"t":"2026-09-25T13:15:00Z","v":4140,"vw":21.050352},{"c":20.78,"h":21.0899,"l":20.63,"n":607,"o":20.88,"t":"2026-09-25T13:30:00Z","v":75183,"vw":20.874291},{"c":20.66,"h":20.83,"l":20.63,"n":587,"o":20.79,"t":"2026-09-25T13:45:00Z","v":46930,"vw":20.735077},{"c":20.625,"h":20.71,"l":20.41,"n":661,"o":20.71,"t":"2026-09-25T14:00:00Z","v":59666,"vw":20.575172},{"c":20.8801,"h":20.92,"l":20.64,"n":677,"o":20.64,"t":"2026-09-25T14:15:00Z","v":45661,"vw":20.764539},{"c":21.055,"h":21.055,"l":20.86,"n":479,"o":20.86,"t":"2026-09-25T14:30:00Z","v":26749,"vw":20.909163},{"c":21.27,"h":21.37,"l":20.995,"n":806,"o":21.04,"t":"2026-09-25T14:45:00Z","v":88008,"vw":21.203401},{"c":21.44,"h":21.49,"l":21.2,"n":1815,"o":21.275,"t":"2026-09-25T15:00:00Z","v":203560,"vw":21.351837},{"c":21.555,"h":21.58,"l":21.3742,"n":621,"o":21.46,"t":"2026-09-25T15:15:00Z","v":75934,"vw":21.476567},{"c":21.24,"h":21.725,"l":21.22,"n":1027,"o":21.5825,"t":"2026-09-25T15:30:00Z","v":99117,"vw":21.553382},{"c":21.43,"h":21.4656,"l":21.17,"n":647,"o":21.26,"t":"2026-09-25T15:45:00Z","v":29879,"vw":21.26848},{"c":21.375,"h":21.55,"l":21.37,"n":616,"o":21.435,"t":"2026-09-25T16:00:00Z","v":35894,"vw":21.468646},{"c":21.39,"h":21.43,"l":21.27,"n":526,"o":21.375,"t":"2026-09-25T16:15:00Z","v":29131,"vw":21.344784},{"c":21.36,"h":21.46,"l":21.24,"n":747,"o":21.4,"t":"2026-09-25T16:30:00Z","v":48903,"vw":21.343658},{"c":21.34,"h":21.37,"l":21.27,"n":471,"o":21.35,"t":"2026-09-25T16:45:00Z","v":20718,"vw":21.32445},{"c":21.36,"h":21.41,"l":21.34,"n":344,"o":21.39,"t":"2026-09-25T17:00:00Z","v":13230,"vw":21.373539},{"c":21.2,"h":21.36,"l":21.195,"n":328,"o":21.345,"t":"2026-09-25T17:15:00Z","v":16274,"vw":21.298455},{"c":21.3,"h":21.38,"l":21.14,"n":1040,"o":21.195,"t":"2026-09-25T17:30:00Z","v":71869,"vw":21.261611},{"c":21.34,"h":21.34,"l":21.3,"n":307,"o":21.305,"t":"2026-09-25T17:45:00Z","v":17467,"vw":21.313974},{"c":21.375,"h":21.375,"l":21.26,"n":820,"o":21.34,"t":"2026-09-25T18:00:00Z","v":56637,"vw":21.320587},{"c":21.36,"h":21.415,"l":21.33,"n":520,"o":21.38,"t":"2026-09-25T18:15:00Z","v":28859,"vw":21.369665},{"c":21.38,"h":21.42,"l":21.3623,"n":393,"o":21.37,"t":"2026-09-25T18:30:00Z","v":19792,"vw":21.394142},{"c":21.655,"h":21.685,"l":21.4,"n":1052,"o":21.4,"t":"2026-09-25T18:45:00Z","v":59959,"vw":21.556813},{"c":21.7,"h":21.705,"l":21.59,"n":896,"o":21.635,"t":"2026-09-25T19:00:00Z","v":52019,"vw":21.664929},{"c":21.46,"h":21.71,"l":21.455,"n":1318,"o":21.7,"t":"2026-09-25T19:15:00Z","v":87296,"vw":21.590305},{"c":21.47,"h":21.505,"l":21.41,"n":1284,"o":21.46,"t":"2026-09-25T19:30:00Z","v":77803,"vw":21.453639},{"c":21.48,"h":21.58,"l":21.44,"n":3491,"o":21.475,"t":"2026-09-25T19:45:00Z","v":170584,"vw":21.496891},{"c":21.48,"h":21.48,"l":21.48,"n":19,"o":21.48,"t":"2026-09-25T20:00:00Z","v":186067,"vw":21.48},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-25T20:15:00Z","v":170,"vw":21.51},{"c":21.51,"h":21.51,"l":21.51,"n":3,"o":21.51,"t":"2026-09-25T20:30:00Z","v":750,"vw":21.51},{"c":21.7,"h":21.7,"l":21.52,"n":9,"o":21.7,"t":"2026-09-25T20:45:00Z","v":1062,"vw":21.662733},{"c":21.49,"h":21.49,"l":21.49,"n":4,"o":21.49,"t":"2026-09-25T22:15:00Z","v":700,"vw":21.49},{"c":21.6,"h":21.6,"l":21.456,"n":2,"o":21.456,"t":"2026-09-25T23:15:00Z","v":1100,"vw":21.586909},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-09-25T23:30:00Z","v":231,"vw":21.65},{"c":20,"h":21.08,"l":20,"n":52,"o":20.43,"t":"2026-09-28T08:00:00Z","v":5037,"vw":20.347713},{"c":20.1,"h":20.104,"l":20.1,"n":13,"o":20.104,"t":"2026-09-28T08:15:00Z","v":1454,"vw":20.102416},{"c":20,"h":20.03,"l":20,"n":12,"o":20.03,"t":"2026-09-28T08:30:00Z","v":654,"vw":20.009709},{"c":20,"h":20,"l":20,"n":8,"o":20,"t":"2026-09-28T08:45:00Z","v":1477,"vw":20},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-09-28T09:00:00Z","v":151,"vw":20.02},{"c":19.89,"h":19.91,"l":19.89,"n":14,"o":19.91,"t":"2026-09-28T09:30:00Z","v":1011,"vw":19.897917},{"c":20.1,"h":20.5,"l":20.1,"n":10,"o":20.46,"t":"2026-09-28T09:45:00Z","v":1623,"vw":20.267734},{"c":20.09,"h":20.09,"l":19.91,"n":33,"o":19.91,"t":"2026-09-28T10:15:00Z","v":991,"vw":19.961429},{"c":20.01,"h":20.01,"l":20,"n":2,"o":20,"t":"2026-09-28T10:45:00Z","v":207,"vw":20.005169},{"c":19.95,"h":20.46,"l":19.91,"n":47,"o":20.28,"t":"2026-09-28T11:00:00Z","v":3743,"vw":20.146264},{"c":20.1,"h":20.1,"l":20.09,"n":9,"o":20.1,"t":"2026-09-28T11:15:00Z","v":1189,"vw":20.096189},{"c":20.1,"h":20.1232,"l":20.06,"n":13,"o":20.06,"t":"2026-09-28T11:30:00Z","v":988,"vw":20.099491},{"c":20.06,"h":20.15,"l":20.05,"n":11,"o":20.15,"t":"2026-09-28T11:45:00Z","v":6761,"vw":20.102062},{"c":20.28,"h":20.28,"l":20.28,"n":45,"o":20.28,"t":"2026-09-28T12:00:00Z","v":732,"vw":20.28},{"c":20.21,"h":20.45,"l":20.21,"n":17,"o":20.35,"t":"2026-09-28T12:15:00Z","v":6026,"vw":20.310714},{"c":20.23,"h":20.39,"l":20.23,"n":3,"o":20.39,"t":"2026-09-28T12:30:00Z","v":3868,"vw":20.234146},{"c":20.17,"h":20.17,"l":20.17,"n":11,"o":20.17,"t":"2026-09-28T12:45:00Z","v":6635,"vw":20.17},{"c":20.2,"h":20.2,"l":20.05,"n":19,"o":20.05,"t":"2026-09-28T13:00:00Z","v":5528,"vw":20.112204},{"c":20.11,"h":20.3572,"l":20.1,"n":53,"o":20.19,"t":"2026-09-28T13:15:00Z","v":8799,"vw":20.19152},{"c":20.49,"h":20.49,"l":20.0301,"n":1111,"o":20.26,"t":"2026-09-28T13:30:00Z","v":141872,"vw":20.246185},{"c":20.68,"h":20.68,"l":20.4001,"n":743,"o":20.49,"t":"2026-09-28T13:45:00Z","v":50994,"vw":20.527114},{"c":20.54,"h":20.7869,"l":20.49,"n":532,"o":20.67,"t":"2026-09-28T14:00:00Z","v":31146,"vw":20.599295},{"c":20.56,"h":20.57,"l":20.38,"n":543,"o":20.515,"t":"2026-09-28T14:15:00Z","v":24137,"vw":20.457877},{"c":20.3,"h":20.6175,"l":20.28,"n":862,"o":20.51,"t":"2026-09-28T14:30:00Z","v":47336,"vw":20.491486},{"c":20.01,"h":20.33,"l":19.97,"n":2101,"o":20.33,"t":"2026-09-28T14:45:00Z","v":355604,"vw":20.099798},{"c":20.02,"h":20.14,"l":20.01,"n":1116,"o":20.02,"t":"2026-09-28T15:00:00Z","v":103442,"vw":20.05191},{"c":20.03,"h":20.08,"l":19.97,"n":1149,"o":20.02,"t":"2026-09-28T15:15:00Z","v":63404,"vw":20.004663},{"c":19.9804,"h":20.025,"l":19.92,"n":849,"o":20.02,"t":"2026-09-28T15:30:00Z","v":48640,"vw":19.970003},{"c":19.925,"h":20.03,"l":19.915,"n":551,"o":19.9503,"t":"2026-09-28T15:45:00Z","v":37478,"vw":19.959432},{"c":19.855,"h":19.98,"l":19.855,"n":763,"o":19.92,"t":"2026-09-28T16:00:00Z","v":42288,"vw":19.916441},{"c":20.26,"h":20.31,"l":19.86,"n":1144,"o":19.86,"t":"2026-09-28T16:15:00Z","v":64769,"vw":20.052252},{"c":20,"h":20.28,"l":19.985,"n":935,"o":20.28,"t":"2026-09-28T16:30:00Z","v":44195,"vw":20.071397},{"c":19.86,"h":20.03,"l":19.86,"n":696,"o":19.985,"t":"2026-09-28T16:45:00Z","v":33932,"vw":19.92395},{"c":20.09,"h":20.23,"l":19.818,"n":1548,"o":19.85,"t":"2026-09-28T17:00:00Z","v":94353,"vw":19.933739},{"c":20.06,"h":20.1,"l":19.98,"n":837,"o":20.075,"t":"2026-09-28T17:15:00Z","v":39579,"vw":20.054133},{"c":20.055,"h":20.1,"l":19.98,"n":667,"o":20.07,"t":"2026-09-28T17:30:00Z","v":30604,"vw":20.037333},{"c":20.025,"h":20.11,"l":20.025,"n":462,"o":20.06,"t":"2026-09-28T17:45:00Z","v":20827,"vw":20.067906},{"c":20.065,"h":20.1,"l":20.0005,"n":791,"o":20.02,"t":"2026-09-28T18:00:00Z","v":40134,"vw":20.043028},{"c":19.99,"h":20.05,"l":19.97,"n":632,"o":20.05,"t":"2026-09-28T18:15:00Z","v":35798,"vw":19.999728},{"c":19.985,"h":20.015,"l":19.94,"n":858,"o":19.99,"t":"2026-09-28T18:30:00Z","v":34334,"vw":19.967215},{"c":19.97,"h":20.04,"l":19.945,"n":769,"o":19.96,"t":"2026-09-28T18:45:00Z","v":30919,"vw":19.979665},{"c":19.83,"h":19.96,"l":19.815,"n":958,"o":19.96,"t":"2026-09-28T19:00:00Z","v":50382,"vw":19.86005},{"c":19.8795,"h":19.89,"l":19.82,"n":964,"o":19.83,"t":"2026-09-28T19:15:00Z","v":45775,"vw":19.846921},{"c":19.775,"h":19.91,"l":19.75,"n":1367,"o":19.87,"t":"2026-09-28T19:30:00Z","v":70230,"vw":19.814197},{"c":19.62,"h":19.78,"l":19.55,"n":4255,"o":19.78,"t":"2026-09-28T19:45:00Z","v":278202,"vw":19.626624},{"c":19.61,"h":19.61,"l":19.6,"n":33,"o":19.6,"t":"2026-09-28T20:00:00Z","v":284838,"vw":19.600028},{"c":19.77,"h":19.77,"l":19.6,"n":13,"o":19.63,"t":"2026-09-28T20:15:00Z","v":62823,"vw":19.601748},{"c":19.72,"h":19.72,"l":19.72,"n":3,"o":19.72,"t":"2026-09-28T20:30:00Z","v":151,"vw":19.72},{"c":19.65,"h":19.74,"l":19.65,"n":3,"o":19.74,"t":"2026-09-28T20:45:00Z","v":460,"vw":19.72},{"c":19.6871,"h":19.6871,"l":19.6,"n":3,"o":19.6,"t":"2026-09-28T21:45:00Z","v":615,"vw":19.672583},{"c":19.6558,"h":19.6558,"l":19.6558,"n":1,"o":19.6558,"t":"2026-09-28T22:15:00Z","v":500,"vw":19.6558},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-09-28T22:30:00Z","v":140,"vw":19.64},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-09-28T22:45:00Z","v":100,"vw":19.68},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-09-28T23:30:00Z","v":429,"vw":19.69},{"c":19.69,"h":19.69,"l":19.68,"n":4,"o":19.68,"t":"2026-09-28T23:45:00Z","v":510,"vw":19.684348},{"c":19.9,"h":20.13,"l":19.89,"n":14,"o":19.89,"t":"2026-09-29T08:00:00Z","v":1976,"vw":19.943416},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-29T08:15:00Z","v":150,"vw":19.75},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-29T09:00:00Z","v":600,"vw":19.75},{"c":20.09,"h":20.09,"l":19.9,"n":12,"o":19.9,"t":"2026-09-29T10:45:00Z","v":1759,"vw":19.933108},{"c":19.96,"h":20.06,"l":19.96,"n":8,"o":20.03,"t":"2026-09-29T11:00:00Z","v":645,"vw":20.024516},{"c":20.03,"h":20.0375,"l":20.01,"n":7,"o":20.0375,"t":"2026-09-29T11:15:00Z","v":1050,"vw":20.022738},{"c":20,"h":20.08,"l":19.92,"n":17,"o":19.96,"t":"2026-09-29T11:30:00Z","v":6171,"vw":20.060174},{"c":20.1099,"h":20.13,"l":20,"n":13,"o":20,"t":"2026-09-29T11:45:00Z","v":1330,"vw":20.088643},{"c":20.0201,"h":20.09,"l":20.01,"n":9,"o":20.09,"t":"2026-09-29T12:00:00Z","v":1396,"vw":20.043232},{"c":20.01,"h":20.06,"l":20,"n":17,"o":20.06,"t":"2026-09-29T12:15:00Z","v":2403,"vw":20.013212},{"c":19.8,"h":19.95,"l":19.8,"n":82,"o":19.95,"t":"2026-09-29T12:30:00Z","v":11526,"vw":19.886715},{"c":19.88,"h":19.88,"l":19.8,"n":11,"o":19.85,"t":"2026-09-29T12:45:00Z","v":1612,"vw":19.85406},{"c":19.88,"h":19.88,"l":19.77,"n":31,"o":19.8793,"t":"2026-09-29T13:00:00Z","v":17369,"vw":19.784481},{"c":19.75,"h":19.8706,"l":19.75,"n":20,"o":19.8706,"t":"2026-09-29T13:15:00Z","v":6075,"vw":19.771219},{"c":19.48,"h":19.76,"l":19.3606,"n":1229,"o":19.75,"t":"2026-09-29T13:30:00Z","v":121999,"vw":19.541038},{"c":19.39,"h":19.62,"l":19.3781,"n":1121,"o":19.5,"t":"2026-09-29T13:45:00Z","v":97575,"vw":19.518556},{"c":19.56,"h":19.6,"l":19.41,"n":920,"o":19.41,"t":"2026-09-29T14:00:00Z","v":52280,"vw":19.507531},{"c":19.55,"h":19.73,"l":19.54,"n":1084,"o":19.54,"t":"2026-09-29T14:15:00Z","v":71799,"vw":19.652761},{"c":19.49,"h":19.59,"l":19.37,"n":1160,"o":19.545,"t":"2026-09-29T14:30:00Z","v":62083,"vw":19.445074},{"c":19.13,"h":19.47,"l":19.125,"n":1476,"o":19.47,"t":"2026-09-29T14:45:00Z","v":93986,"vw":19.263413},{"c":18.9167,"h":19.1242,"l":18.83,"n":2612,"o":19.12,"t":"2026-09-29T15:00:00Z","v":241088,"vw":18.986835},{"c":18.71,"h":18.96,"l":18.62,"n":1943,"o":18.925,"t":"2026-09-29T15:15:00Z","v":143081,"vw":18.764429},{"c":18.875,"h":18.92,"l":18.73,"n":1108,"o":18.73,"t":"2026-09-29T15:30:00Z","v":60950,"vw":18.853554},{"c":18.84,"h":19.01,"l":18.81,"n":1209,"o":18.88,"t":"2026-09-29T15:45:00Z","v":58508,"vw":18.887442},{"c":18.875,"h":18.93,"l":18.73,"n":1026,"o":18.85,"t":"2026-09-29T16:00:00Z","v":69415,"vw":18.831846},{"c":19.0831,"h":19.09,"l":18.87,"n":875,"o":18.875,"t":"2026-09-29T16:15:00Z","v":39562,"vw":18.969679},{"c":19.005,"h":19.07,"l":18.99,"n":780,"o":19.07,"t":"2026-09-29T16:30:00Z","v":39207,"vw":19.030934},{"c":18.98,"h":19.05,"l":18.93,"n":761,"o":18.97,"t":"2026-09-29T16:45:00Z","v":46778,"vw":18.9988},{"c":19.03,"h":19.04,"l":18.98,"n":708,"o":18.9901,"t":"2026-09-29T17:00:00Z","v":31818,"vw":19.008965},{"c":19.11,"h":19.125,"l":18.975,"n":719,"o":19.025,"t":"2026-09-29T17:15:00Z","v":34287,"vw":19.057875},{"c":19.08,"h":19.15,"l":19.04,"n":676,"o":19.11,"t":"2026-09-29T17:30:00Z","v":42980,"vw":19.095478},{"c":19.025,"h":19.14,"l":19.025,"n":810,"o":19.08,"t":"2026-09-29T17:45:00Z","v":43724,"vw":19.074153},{"c":19.215,"h":19.3301,"l":19.04,"n":1908,"o":19.04,"t":"2026-09-29T18:00:00Z","v":95277,"vw":19.196161},{"c":19.1555,"h":19.3068,"l":19.1555,"n":823,"o":19.22,"t":"2026-09-29T18:15:00Z","v":38845,"vw":19.230145},{"c":19.2564,"h":19.35,"l":19.1,"n":1449,"o":19.17,"t":"2026-09-29T18:30:00Z","v":61727,"vw":19.244058},{"c":19.335,"h":19.335,"l":19.21,"n":1028,"o":19.25,"t":"2026-09-29T18:45:00Z","v":44012,"vw":19.28009},{"c":19.345,"h":19.38,"l":19.28,"n":1245,"o":19.33,"t":"2026-09-29T19:00:00Z","v":72450,"vw":19.329587},{"c":19.285,"h":19.38,"l":19.265,"n":1131,"o":19.345,"t":"2026-09-29T19:15:00Z","v":55035,"vw":19.319978},{"c":19.31,"h":19.36,"l":19.245,"n":1312,"o":19.28,"t":"2026-09-29T19:30:00Z","v":56214,"vw":19.298262},{"c":19.39,"h":19.395,"l":19.24,"n":3436,"o":19.3,"t":"2026-09-29T19:45:00Z","v":239787,"vw":19.325667},{"c":19.44,"h":19.44,"l":19.38,"n":21,"o":19.38,"t":"2026-09-29T20:00:00Z","v":175114,"vw":19.381555},{"c":19.38,"h":19.46,"l":19.38,"n":5,"o":19.46,"t":"2026-09-29T20:15:00Z","v":1922,"vw":19.420953},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-09-29T20:30:00Z","v":500,"vw":19.45},{"c":19.4155,"h":19.4155,"l":19.4155,"n":1,"o":19.4155,"t":"2026-09-29T22:00:00Z","v":215,"vw":19.4155},{"c":19.43,"h":19.43,"l":19.4155,"n":3,"o":19.4155,"t":"2026-09-29T22:30:00Z","v":350,"vw":19.420333},{"c":19.48,"h":19.49,"l":19.47,"n":5,"o":19.47,"t":"2026-09-29T22:45:00Z","v":1320,"vw":19.480076},{"c":19.4994,"h":19.4994,"l":19.4,"n":2,"o":19.4,"t":"2026-09-29T23:15:00Z","v":380,"vw":19.465395},{"c":19.49,"h":19.49,"l":19.45,"n":2,"o":19.45,"t":"2026-09-30T08:15:00Z","v":310,"vw":19.464194},{"c":19.4,"h":19.41,"l":19.4,"n":7,"o":19.41,"t":"2026-09-30T09:15:00Z","v":2203,"vw":19.4005},{"c":19.14,"h":19.2,"l":19.14,"n":9,"o":19.17,"t":"2026-09-30T11:00:00Z","v":1143,"vw":19.169497},{"c":19.25,"h":19.25,"l":19.046,"n":81,"o":19.046,"t":"2026-09-30T11:15:00Z","v":4878,"vw":19.138176},{"c":19.29,"h":19.29,"l":19.0449,"n":7,"o":19.0449,"t":"2026-09-30T11:30:00Z","v":650,"vw":19.239982},{"c":19.25,"h":19.25,"l":19.19,"n":16,"o":19.2,"t":"2026-09-30T11:45:00Z","v":1324,"vw":19.209161},{"c":19.2575,"h":19.26,"l":19.25,"n":18,"o":19.25,"t":"2026-09-30T12:15:00Z","v":735,"vw":19.254375},{"c":19.7,"h":19.8,"l":19.4,"n":92,"o":19.49,"t":"2026-09-30T12:30:00Z","v":11760,"vw":19.67709},{"c":19.95,"h":19.95,"l":19.68,"n":10,"o":19.68,"t":"2026-09-30T12:45:00Z","v":549,"vw":19.79},{"c":19.7,"h":19.76,"l":19.66,"n":293,"o":19.75,"t":"2026-09-30T13:00:00Z","v":3123,"vw":19.725463},{"c":19.53,"h":19.7,"l":19.52,"n":26,"o":19.7,"t":"2026-09-30T13:15:00Z","v":3761,"vw":19.6498},{"c":19.42,"h":19.74,"l":19.32,"n":640,"o":19.71,"t":"2026-09-30T13:30:00Z","v":65503,"vw":19.505275},{"c":19.32,"h":19.42,"l":19.2,"n":596,"o":19.4,"t":"2026-09-30T13:45:00Z","v":50649,"vw":19.286737},{"c":19.855,"h":19.9,"l":19.3201,"n":795,"o":19.39,"t":"2026-09-30T14:00:00Z","v":62832,"vw":19.5833},{"c":19.58,"h":19.85,"l":19.51,"n":676,"o":19.85,"t":"2026-09-30T14:15:00Z","v":36246,"vw":19.64338},{"c":19.57,"h":19.665,"l":19.43,"n":714,"o":19.55,"t":"2026-09-30T14:30:00Z","v":27424,"vw":19.535073},{"c":19.39,"h":19.625,"l":19.385,"n":914,"o":19.59,"t":"2026-09-30T14:45:00Z","v":39978,"vw":19.471485},{"c":19.59,"h":19.625,"l":19.35,"n":1115,"o":19.395,"t":"2026-09-30T15:00:00Z","v":48375,"vw":19.512519},{"c":19.42,"h":19.6,"l":19.37,"n":934,"o":19.575,"t":"2026-09-30T15:15:00Z","v":34159,"vw":19.458719},{"c":19.42,"h":19.5,"l":19.41,"n":1386,"o":19.42,"t":"2026-09-30T15:30:00Z","v":78963,"vw":19.433993},{"c":19.35,"h":19.485,"l":19.31,"n":836,"o":19.43,"t":"2026-09-30T15:45:00Z","v":28290,"vw":19.370367},{"c":19.3601,"h":19.4,"l":19.315,"n":876,"o":19.35,"t":"2026-09-30T16:00:00Z","v":60270,"vw":19.340808},{"c":19.49,"h":19.52,"l":19.365,"n":778,"o":19.38,"t":"2026-09-30T16:15:00Z","v":25014,"vw":19.455921},{"c":19.42,"h":19.5,"l":19.42,"n":910,"o":19.48,"t":"2026-09-30T16:30:00Z","v":34576,"vw":19.457536},{"c":19.335,"h":19.425,"l":19.3201,"n":752,"o":19.41,"t":"2026-09-30T16:45:00Z","v":27405,"vw":19.363282},{"c":19.29,"h":19.34,"l":19.135,"n":2326,"o":19.32,"t":"2026-09-30T17:00:00Z","v":152279,"vw":19.249733},{"c":19.19,"h":19.3,"l":19.15,"n":800,"o":19.3,"t":"2026-09-30T17:15:00Z","v":37866,"vw":19.19072},{"c":19.16,"h":19.23,"l":19.14,"n":823,"o":19.18,"t":"2026-09-30T17:30:00Z","v":48828,"vw":19.172198},{"c":19.19,"h":19.21,"l":19.12,"n":690,"o":19.13,"t":"2026-09-30T17:45:00Z","v":32406,"vw":19.169855},{"c":19.165,"h":19.3257,"l":19.155,"n":893,"o":19.18,"t":"2026-09-30T18:00:00Z","v":75923,"vw":19.220768},{"c":19.2,"h":19.22,"l":19.115,"n":856,"o":19.16,"t":"2026-09-30T18:15:00Z","v":71817,"vw":19.153723},{"c":19.175,"h":19.23,"l":19.13,"n":949,"o":19.21,"t":"2026-09-30T18:30:00Z","v":73741,"vw":19.172117},{"c":19.24,"h":19.25,"l":19.11,"n":715,"o":19.16,"t":"2026-09-30T18:45:00Z","v":60868,"vw":19.157983},{"c":19.2,"h":19.24,"l":19.1502,"n":1216,"o":19.24,"t":"2026-09-30T19:00:00Z","v":145281,"vw":19.184331},{"c":19.13,"h":19.215,"l":19.13,"n":994,"o":19.19,"t":"2026-09-30T19:15:00Z","v":102578,"vw":19.163455},{"c":19.085,"h":19.165,"l":19.04,"n":1784,"o":19.115,"t":"2026-09-30T19:30:00Z","v":173266,"vw":19.094494},{"c":19.07,"h":19.11,"l":18.96,"n":4213,"o":19.09,"t":"2026-09-30T19:45:00Z","v":403210,"vw":19.053262},{"c":19.04,"h":19.04,"l":19.04,"n":47,"o":19.04,"t":"2026-09-30T20:00:00Z","v":300469,"vw":19.04},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-09-30T20:15:00Z","v":123250,"vw":19.04},{"c":19.2,"h":19.2,"l":19.0163,"n":2,"o":19.0163,"t":"2026-09-30T20:45:00Z","v":1800,"vw":19.097944},{"c":19.01,"h":19.01,"l":19.01,"n":5,"o":19.01,"t":"2026-09-30T21:00:00Z","v":350,"vw":19.01},{"c":19.16,"h":19.16,"l":19.16,"n":6,"o":19.16,"t":"2026-09-30T21:30:00Z","v":400,"vw":19.16},{"c":19.02,"h":19.2283,"l":19,"n":23,"o":19.2283,"t":"2026-10-01T08:00:00Z","v":1799,"vw":19.037728},{"c":19.06,"h":19.06,"l":19.02,"n":7,"o":19.02,"t":"2026-10-01T08:30:00Z","v":362,"vw":19.033652},{"c":19.12,"h":19.12,"l":19.01,"n":6,"o":19.04,"t":"2026-10-01T09:00:00Z","v":501,"vw":19.044},{"c":19.08,"h":19.1,"l":19.07,"n":9,"o":19.07,"t":"2026-10-01T09:45:00Z","v":959,"vw":19.086347},{"c":19.15,"h":19.15,"l":19.06,"n":12,"o":19.15,"t":"2026-10-01T10:00:00Z","v":1098,"vw":19.096024},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-01T10:45:00Z","v":164,"vw":19.12},{"c":19.2183,"h":19.2183,"l":19.05,"n":5,"o":19.05,"t":"2026-10-01T11:00:00Z","v":1471,"vw":19.099089},{"c":19.23,"h":19.24,"l":19.19,"n":11,"o":19.19,"t":"2026-10-01T11:45:00Z","v":4060,"vw":19.222778},{"c":19.15,"h":19.27,"l":19.15,"n":2,"o":19.27,"t":"2026-10-01T12:00:00Z","v":1500,"vw":19.23},{"c":19.25,"h":19.25,"l":19.17,"n":3,"o":19.17,"t":"2026-10-01T12:15:00Z","v":451,"vw":19.2},{"c":19.35,"h":19.35,"l":19.2588,"n":11,"o":19.2588,"t":"2026-10-01T12:30:00Z","v":2550,"vw":19.304451},{"c":19.25,"h":19.35,"l":19.25,"n":9,"o":19.35,"t":"2026-10-01T12:45:00Z","v":3052,"vw":19.336039},{"c":19.25,"h":19.3282,"l":19.25,"n":27,"o":19.3282,"t":"2026-10-01T13:00:00Z","v":450,"vw":19.2891},{"c":19.11,"h":19.11,"l":19.11,"n":10,"o":19.11,"t":"2026-10-01T13:15:00Z","v":262,"vw":19.11},{"c":19.01,"h":19.2,"l":18.91,"n":522,"o":18.99,"t":"2026-10-01T13:30:00Z","v":49483,"vw":19.022726},{"c":19.11,"h":19.2,"l":19.015,"n":467,"o":19.045,"t":"2026-10-01T13:45:00Z","v":29807,"vw":19.103111},{"c":18.97,"h":19.1,"l":18.77,"n":772,"o":19.1,"t":"2026-10-01T14:00:00Z","v":50713,"vw":18.949413},{"c":19.0627,"h":19.095,"l":18.92,"n":364,"o":18.9901,"t":"2026-10-01T14:15:00Z","v":29023,"vw":19.005444},{"c":19.11,"h":19.17,"l":19.01,"n":461,"o":19.07,"t":"2026-10-01T14:30:00Z","v":26556,"vw":19.099686},{"c":19.1,"h":19.16,"l":19.05,"n":568,"o":19.1,"t":"2026-10-01T14:45:00Z","v":26911,"vw":19.107605},{"c":19.12,"h":19.14,"l":19.025,"n":558,"o":19.11,"t":"2026-10-01T15:00:00Z","v":27286,"vw":19.064669},{"c":19.14,"h":19.31,"l":19.06,"n":2183,"o":19.105,"t":"2026-10-01T15:15:00Z","v":107834,"vw":19.199062},{"c":19.08,"h":19.19,"l":19.02,"n":849,"o":19.11,"t":"2026-10-01T15:30:00Z","v":34550,"vw":19.102575},{"c":19.21,"h":19.29,"l":19.091,"n":1019,"o":19.091,"t":"2026-10-01T15:45:00Z","v":50885,"vw":19.178126},{"c":19.17,"h":19.295,"l":19.15,"n":695,"o":19.195,"t":"2026-10-01T16:00:00Z","v":33257,"vw":19.220817},{"c":19.19,"h":19.22,"l":19.12,"n":611,"o":19.155,"t":"2026-10-01T16:15:00Z","v":21371,"vw":19.173307},{"c":19.18,"h":19.23,"l":19.11,"n":691,"o":19.17,"t":"2026-10-01T16:30:00Z","v":33234,"vw":19.172935},{"c":19.13,"h":19.23,"l":19.13,"n":590,"o":19.19,"t":"2026-10-01T16:45:00Z","v":19725,"vw":19.169261},{"c":19.16,"h":19.18,"l":19.05,"n":770,"o":19.15,"t":"2026-10-01T17:00:00Z","v":31129,"vw":19.133591},{"c":19.25,"h":19.36,"l":19.14,"n":1289,"o":19.14,"t":"2026-10-01T17:15:00Z","v":117764,"vw":19.246822},{"c":19.285,"h":19.445,"l":19.18,"n":1209,"o":19.26,"t":"2026-10-01T17:30:00Z","v":60851,"vw":19.308821},{"c":19.235,"h":19.32,"l":19.12,"n":907,"o":19.28,"t":"2026-10-01T17:45:00Z","v":40622,"vw":19.199238},{"c":19.2111,"h":19.25,"l":19.12,"n":725,"o":19.23,"t":"2026-10-01T18:00:00Z","v":29003,"vw":19.181073},{"c":19.2,"h":19.325,"l":19.15,"n":1170,"o":19.22,"t":"2026-10-01T18:15:00Z","v":91965,"vw":19.183722},{"c":19.095,"h":19.21,"l":19.08,"n":830,"o":19.18,"t":"2026-10-01T18:30:00Z","v":45770,"vw":19.118721},{"c":19.1,"h":19.105,"l":19.02,"n":779,"o":19.095,"t":"2026-10-01T18:45:00Z","v":28050,"vw":19.070928},{"c":19.04,"h":19.1,"l":19,"n":971,"o":19.095,"t":"2026-10-01T19:00:00Z","v":46946,"vw":19.024671},{"c":18.945,"h":19.07,"l":18.945,"n":1004,"o":19.05,"t":"2026-10-01T19:15:00Z","v":62056,"vw":18.996076},{"c":18.955,"h":18.995,"l":18.95,"n":1102,"o":18.95,"t":"2026-10-01T19:30:00Z","v":52662,"vw":18.968703},{"c":18.94,"h":19.035,"l":18.88,"n":3542,"o":18.95,"t":"2026-10-01T19:45:00Z","v":207919,"vw":18.92986},{"c":19.02,"h":19.03,"l":18.93,"n":28,"o":18.93,"t":"2026-10-01T20:00:00Z","v":185728,"vw":18.930258},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-01T21:15:00Z","v":400,"vw":18.95},{"c":18.9292,"h":18.9292,"l":18.9292,"n":1,"o":18.9292,"t":"2026-10-01T21:30:00Z","v":110,"vw":18.9292},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-01T21:45:00Z","v":350,"vw":18.85},{"c":18.949,"h":18.949,"l":18.949,"n":1,"o":18.949,"t":"2026-10-01T22:15:00Z","v":250,"vw":18.949},{"c":18.95,"h":18.95,"l":18.95,"n":11,"o":18.95,"t":"2026-10-01T22:30:00Z","v":432,"vw":18.95},{"c":18.99,"h":19,"l":18.99,"n":4,"o":19,"t":"2026-10-01T23:15:00Z","v":1000,"vw":18.99512},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-01T23:45:00Z","v":395,"vw":19.1},{"c":18.93,"h":19.08,"l":18.93,"n":20,"o":19.05,"t":"2026-10-02T08:00:00Z","v":1682,"vw":19.015738},{"c":19.11,"h":19.29,"l":19.11,"n":2,"o":19.29,"t":"2026-10-02T08:45:00Z","v":650,"vw":19.234615},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-02T09:00:00Z","v":200,"vw":19.15},{"c":19.2,"h":19.2,"l":19.13,"n":2,"o":19.13,"t":"2026-10-02T09:30:00Z","v":310,"vw":19.168387},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-02T09:45:00Z","v":316,"vw":19.12},{"c":19.01,"h":19.1,"l":19.01,"n":19,"o":19.1,"t":"2026-10-02T10:15:00Z","v":1612,"vw":19.054144},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-02T11:00:00Z","v":2025,"vw":19.11},{"c":19.12,"h":19.19,"l":19.12,"n":4,"o":19.19,"t":"2026-10-02T11:30:00Z","v":539,"vw":19.134},{"c":19.01,"h":19.1734,"l":19.01,"n":4,"o":19.1734,"t":"2026-10-02T12:00:00Z","v":2701,"vw":19.041},{"c":19.02,"h":19.05,"l":19.02,"n":21,"o":19.05,"t":"2026-10-02T12:15:00Z","v":3229,"vw":19.02579},{"c":19.4,"h":19.65,"l":19.12,"n":43,"o":19.12,"t":"2026-10-02T12:30:00Z","v":9958,"vw":19.471845},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-02T12:45:00Z","v":775,"vw":19.65},{"c":19.49,"h":19.5932,"l":19.47,"n":12,"o":19.5932,"t":"2026-10-02T13:00:00Z","v":947,"vw":19.495431},{"c":19.43,"h":19.43,"l":19.0503,"n":22,"o":19.35,"t":"2026-10-02T13:15:00Z","v":2988,"vw":19.104792},{"c":19.18,"h":19.505,"l":19.12,"n":860,"o":19.42,"t":"2026-10-02T13:30:00Z","v":86304,"vw":19.341967},{"c":19.31,"h":19.32,"l":19.165,"n":863,"o":19.22,"t":"2026-10-02T13:45:00Z","v":55987,"vw":19.225549},{"c":19.29,"h":19.31,"l":19.15,"n":555,"o":19.2,"t":"2026-10-02T14:00:00Z","v":47284,"vw":19.2353},{"c":19.3578,"h":19.37,"l":19.13,"n":1209,"o":19.29,"t":"2026-10-02T14:15:00Z","v":72906,"vw":19.254835},{"c":19.26,"h":19.34,"l":19.18,"n":811,"o":19.34,"t":"2026-10-02T14:30:00Z","v":51610,"vw":19.246878},{"c":19,"h":19.25,"l":18.965,"n":874,"o":19.25,"t":"2026-10-02T14:45:00Z","v":49249,"vw":19.075592},{"c":18.82,"h":19.02,"l":18.761,"n":1036,"o":19.01,"t":"2026-10-02T15:00:00Z","v":61187,"vw":18.832649},{"c":18.7,"h":18.86,"l":18.65,"n":844,"o":18.84,"t":"2026-10-02T15:15:00Z","v":32613,"vw":18.744747},{"c":18.63,"h":18.79,"l":18.625,"n":833,"o":18.7,"t":"2026-10-02T15:30:00Z","v":44472,"vw":18.681609},{"c":18.75,"h":18.75,"l":18.621,"n":745,"o":18.63,"t":"2026-10-02T15:45:00Z","v":39243,"vw":18.700409},{"c":18.7926,"h":18.7926,"l":18.71,"n":677,"o":18.76,"t":"2026-10-02T16:00:00Z","v":20856,"vw":18.761665},{"c":18.735,"h":18.86,"l":18.73,"n":716,"o":18.77,"t":"2026-10-02T16:15:00Z","v":44119,"vw":18.791688},{"c":18.76,"h":18.8099,"l":18.7,"n":506,"o":18.77,"t":"2026-10-02T16:30:00Z","v":21761,"vw":18.757959},{"c":18.9119,"h":18.94,"l":18.76,"n":1296,"o":18.77,"t":"2026-10-02T16:45:00Z","v":170498,"vw":18.864299},{"c":18.84,"h":18.9,"l":18.78,"n":625,"o":18.9,"t":"2026-10-02T17:00:00Z","v":24310,"vw":18.860284},{"c":18.72,"h":18.85,"l":18.7115,"n":488,"o":18.83,"t":"2026-10-02T17:15:00Z","v":16014,"vw":18.757938},{"c":18.74,"h":18.7741,"l":18.715,"n":451,"o":18.72,"t":"2026-10-02T17:30:00Z","v":13624,"vw":18.739364},{"c":18.79,"h":18.815,"l":18.715,"n":702,"o":18.7356,"t":"2026-10-02T17:45:00Z","v":27034,"vw":18.767814},{"c":18.78,"h":18.84,"l":18.74,"n":696,"o":18.82,"t":"2026-10-02T18:00:00Z","v":28442,"vw":18.780097},{"c":18.77,"h":18.7799,"l":18.72,"n":622,"o":18.775,"t":"2026-10-02T18:15:00Z","v":22092,"vw":18.750486},{"c":18.78,"h":18.825,"l":18.76,"n":653,"o":18.78,"t":"2026-10-02T18:30:00Z","v":21402,"vw":18.786345},{"c":18.75,"h":18.8,"l":18.72,"n":628,"o":18.785,"t":"2026-10-02T18:45:00Z","v":35215,"vw":18.755474},{"c":18.79,"h":18.79,"l":18.72,"n":779,"o":18.755,"t":"2026-10-02T19:00:00Z","v":28669,"vw":18.748908},{"c":18.795,"h":18.85,"l":18.76,"n":770,"o":18.8,"t":"2026-10-02T19:15:00Z","v":35394,"vw":18.815042},{"c":18.635,"h":18.82,"l":18.58,"n":1743,"o":18.8,"t":"2026-10-02T19:30:00Z","v":128815,"vw":18.664649},{"c":18.71,"h":18.71,"l":18.56,"n":3446,"o":18.635,"t":"2026-10-02T19:45:00Z","v":249333,"vw":18.636481},{"c":18.71,"h":18.71,"l":18.71,"n":28,"o":18.71,"t":"2026-10-02T20:00:00Z","v":128062,"vw":18.71},{"c":18.7928,"h":18.7928,"l":18.7928,"n":1,"o":18.7928,"t":"2026-10-02T20:15:00Z","v":325,"vw":18.7928},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-02T20:30:00Z","v":250,"vw":18.71},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-02T20:45:00Z","v":200,"vw":18.75},{"c":18.8,"h":18.8,"l":18.72,"n":8,"o":18.73,"t":"2026-10-02T21:00:00Z","v":1310,"vw":18.753252},{"c":18.8,"h":18.8,"l":18.7986,"n":2,"o":18.7986,"t":"2026-10-02T21:15:00Z","v":900,"vw":18.798756},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-02T22:15:00Z","v":186,"vw":18.65},{"c":18.6732,"h":18.6732,"l":18.6732,"n":1,"o":18.6732,"t":"2026-10-02T22:45:00Z","v":395,"vw":18.6732},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-02T23:00:00Z","v":854,"vw":18.68},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-02T23:15:00Z","v":100,"vw":18.78},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-02T23:30:00Z","v":100,"vw":18.79},{"c":18.8,"h":18.8,"l":18.6,"n":14,"o":18.8,"t":"2026-10-05T08:00:00Z","v":515,"vw":18.733333},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-05T08:30:00Z","v":100,"vw":18.85},{"c":18.85,"h":18.85,"l":18.8,"n":3,"o":18.8,"t":"2026-10-05T08:45:00Z","v":659,"vw":18.84232},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-05T10:15:00Z","v":1600,"vw":18.8},{"c":18.8,"h":18.8,"l":18.8,"n":12,"o":18.8,"t":"2026-10-05T10:45:00Z","v":1601,"vw":18.8},{"c":19,"h":19,"l":18.79,"n":14,"o":18.79,"t":"2026-10-05T11:00:00Z","v":751,"vw":18.877611},{"c":18.93,"h":18.93,"l":18.75,"n":7,"o":18.75,"t":"2026-10-05T11:15:00Z","v":617,"vw":18.86954},{"c":18.8794,"h":18.8794,"l":18.8794,"n":1,"o":18.8794,"t":"2026-10-05T12:00:00Z","v":300,"vw":18.8794},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-10-05T12:15:00Z","v":1386,"vw":18.88},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-05T12:30:00Z","v":833,"vw":18.88},{"c":18.9,"h":18.94,"l":18.88,"n":22,"o":18.93,"t":"2026-10-05T12:45:00Z","v":5556,"vw":18.922975},{"c":18.95,"h":18.99,"l":18.85,"n":17,"o":18.86,"t":"2026-10-05T13:15:00Z","v":3600,"vw":18.902211},{"c":17.955,"h":18.93,"l":17.94,"n":2532,"o":18.85,"t":"2026-10-05T13:30:00Z","v":210847,"vw":18.357832},{"c":18.15,"h":18.17,"l":17.87,"n":1523,"o":17.955,"t":"2026-10-05T13:45:00Z","v":99433,"vw":18.059466},{"c":18.52,"h":18.53,"l":18.11,"n":952,"o":18.11,"t":"2026-10-05T14:00:00Z","v":61309,"vw":18.34185},{"c":18.35,"h":18.61,"l":18.32,"n":1112,"o":18.52,"t":"2026-10-05T14:15:00Z","v":72166,"vw":18.429895},{"c":18.49,"h":18.535,"l":18.275,"n":597,"o":18.32,"t":"2026-10-05T14:30:00Z","v":25284,"vw":18.393574},{"c":18.625,"h":18.65,"l":18.4701,"n":822,"o":18.5,"t":"2026-10-05T14:45:00Z","v":36760,"vw":18.558909},{"c":18.4612,"h":18.645,"l":18.455,"n":605,"o":18.62,"t":"2026-10-05T15:00:00Z","v":22959,"vw":18.541444},{"c":18.565,"h":18.57,"l":18.43,"n":861,"o":18.43,"t":"2026-10-05T15:15:00Z","v":53993,"vw":18.498692},{"c":18.64,"h":18.64,"l":18.53,"n":553,"o":18.565,"t":"2026-10-05T15:30:00Z","v":46180,"vw":18.604173},{"c":18.68,"h":18.76,"l":18.59,"n":643,"o":18.64,"t":"2026-10-05T15:45:00Z","v":50050,"vw":18.684569},{"c":18.615,"h":18.66,"l":18.58,"n":449,"o":18.66,"t":"2026-10-05T16:00:00Z","v":14122,"vw":18.611007},{"c":18.67,"h":18.77,"l":18.575,"n":753,"o":18.575,"t":"2026-10-05T16:15:00Z","v":43196,"vw":18.69454},{"c":18.72,"h":18.75,"l":18.685,"n":538,"o":18.685,"t":"2026-10-05T16:30:00Z","v":14541,"vw":18.718692},{"c":18.72,"h":18.78,"l":18.705,"n":454,"o":18.725,"t":"2026-10-05T16:45:00Z","v":26160,"vw":18.738057},{"c":18.65,"h":18.725,"l":18.62,"n":650,"o":18.725,"t":"2026-10-05T17:00:00Z","v":47773,"vw":18.662593},{"c":18.665,"h":18.68,"l":18.63,"n":357,"o":18.67,"t":"2026-10-05T17:15:00Z","v":19101,"vw":18.658177},{"c":18.725,"h":18.725,"l":18.64,"n":523,"o":18.67,"t":"2026-10-05T17:30:00Z","v":25481,"vw":18.688019},{"c":18.785,"h":18.7899,"l":18.71,"n":576,"o":18.73,"t":"2026-10-05T17:45:00Z","v":15524,"vw":18.741605},{"c":18.7896,"h":18.83,"l":18.78,"n":726,"o":18.79,"t":"2026-10-05T18:00:00Z","v":28749,"vw":18.807719},{"c":18.71,"h":18.795,"l":18.67,"n":810,"o":18.795,"t":"2026-10-05T18:15:00Z","v":54185,"vw":18.753333},{"c":18.765,"h":18.79,"l":18.715,"n":597,"o":18.72,"t":"2026-10-05T18:30:00Z","v":35129,"vw":18.743567},{"c":18.93,"h":18.93,"l":18.74,"n":693,"o":18.75,"t":"2026-10-05T18:45:00Z","v":45262,"vw":18.830957},{"c":18.93,"h":18.97,"l":18.89,"n":855,"o":18.93,"t":"2026-10-05T19:00:00Z","v":37085,"vw":18.934879},{"c":18.89,"h":18.95,"l":18.865,"n":989,"o":18.925,"t":"2026-10-05T19:15:00Z","v":39534,"vw":18.91592},{"c":18.895,"h":18.9078,"l":18.8,"n":1210,"o":18.9078,"t":"2026-10-05T19:30:00Z","v":53093,"vw":18.849511},{"c":18.81,"h":18.92,"l":18.77,"n":3182,"o":18.895,"t":"2026-10-05T19:45:00Z","v":164796,"vw":18.809443},{"c":18.8,"h":18.81,"l":18.8,"n":37,"o":18.81,"t":"2026-10-05T20:00:00Z","v":164437,"vw":18.800021},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-05T20:15:00Z","v":100,"vw":18.8},{"c":18.5465,"h":18.5465,"l":18.5465,"n":1,"o":18.5465,"t":"2026-10-05T20:45:00Z","v":1500,"vw":18.5465},{"c":18.85,"h":18.85,"l":18.79,"n":4,"o":18.79,"t":"2026-10-05T21:00:00Z","v":2000,"vw":18.8439},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-06T09:00:00Z","v":211,"vw":18.91},{"c":18.91,"h":18.91,"l":18.91,"n":6,"o":18.91,"t":"2026-10-06T09:15:00Z","v":500,"vw":18.91},{"c":18.87,"h":18.89,"l":18.85,"n":6,"o":18.89,"t":"2026-10-06T10:00:00Z","v":868,"vw":18.860549},{"c":19.05,"h":19.05,"l":18.9,"n":51,"o":18.9,"t":"2026-10-06T10:45:00Z","v":1685,"vw":19.031718},{"c":18.94,"h":18.94,"l":18.87,"n":9,"o":18.89,"t":"2026-10-06T11:00:00Z","v":616,"vw":18.899047},{"c":19.05,"h":19.05,"l":19.03,"n":7,"o":19.03,"t":"2026-10-06T11:15:00Z","v":510,"vw":19.038537},{"c":19.18,"h":19.18,"l":19.13,"n":4,"o":19.13,"t":"2026-10-06T11:30:00Z","v":438,"vw":19.152283},{"c":19.05,"h":19.2711,"l":19.02,"n":39,"o":19.175,"t":"2026-10-06T11:45:00Z","v":4327,"vw":19.152918},{"c":19.16,"h":19.23,"l":19.15,"n":16,"o":19.21,"t":"2026-10-06T12:00:00Z","v":5025,"vw":19.221272},{"c":19.2,"h":19.28,"l":19.15,"n":65,"o":19.15,"t":"2026-10-06T12:15:00Z","v":4675,"vw":19.188432},{"c":19.17,"h":19.18,"l":19.16,"n":9,"o":19.16,"t":"2026-10-06T12:30:00Z","v":578,"vw":19.17},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-06T12:45:00Z","v":500,"vw":19.17},{"c":19.23,"h":19.23,"l":19.08,"n":18,"o":19.08,"t":"2026-10-06T13:00:00Z","v":2007,"vw":19.194033},{"c":19.25,"h":19.25,"l":19.05,"n":17,"o":19.13,"t":"2026-10-06T13:15:00Z","v":2455,"vw":19.087653},{"c":18.68,"h":19.11,"l":18.665,"n":619,"o":19.08,"t":"2026-10-06T13:30:00Z","v":91758,"vw":18.934691},{"c":18.6637,"h":18.79,"l":18.577,"n":682,"o":18.655,"t":"2026-10-06T13:45:00Z","v":63806,"vw":18.670208},{"c":18.72,"h":18.8,"l":18.66,"n":607,"o":18.69,"t":"2026-10-06T14:00:00Z","v":42083,"vw":18.728934},{"c":18.65,"h":18.751,"l":18.63,"n":743,"o":18.72,"t":"2026-10-06T14:15:00Z","v":50538,"vw":18.681287},{"c":18.59,"h":18.65,"l":18.5475,"n":686,"o":18.65,"t":"2026-10-06T14:30:00Z","v":39837,"vw":18.585375},{"c":18.65,"h":18.69,"l":18.515,"n":1341,"o":18.6,"t":"2026-10-06T14:45:00Z","v":96694,"vw":18.573947},{"c":18.84,"h":18.8696,"l":18.665,"n":886,"o":18.665,"t":"2026-10-06T15:00:00Z","v":47204,"vw":18.786152},{"c":18.86,"h":18.915,"l":18.77,"n":611,"o":18.85,"t":"2026-10-06T15:15:00Z","v":25913,"vw":18.854986},{"c":18.92,"h":18.97,"l":18.84,"n":553,"o":18.865,"t":"2026-10-06T15:30:00Z","v":19766,"vw":18.899556},{"c":18.795,"h":18.93,"l":18.78,"n":741,"o":18.9078,"t":"2026-10-06T15:45:00Z","v":50440,"vw":18.859232},{"c":18.76,"h":18.855,"l":18.74,"n":564,"o":18.8,"t":"2026-10-06T16:00:00Z","v":24946,"vw":18.803364},{"c":18.7917,"h":18.87,"l":18.76,"n":1005,"o":18.77,"t":"2026-10-06T16:15:00Z","v":102138,"vw":18.830132},{"c":18.82,"h":18.82,"l":18.76,"n":460,"o":18.79,"t":"2026-10-06T16:30:00Z","v":15114,"vw":18.789104},{"c":18.7901,"h":18.82,"l":18.75,"n":501,"o":18.82,"t":"2026-10-06T16:45:00Z","v":18462,"vw":18.787069},{"c":18.84,"h":18.87,"l":18.77,"n":417,"o":18.78,"t":"2026-10-06T17:00:00Z","v":17231,"vw":18.837198},{"c":18.81,"h":18.855,"l":18.79,"n":475,"o":18.84,"t":"2026-10-06T17:15:00Z","v":19474,"vw":18.81688},{"c":18.86,"h":18.86,"l":18.7913,"n":424,"o":18.7913,"t":"2026-10-06T17:30:00Z","v":18433,"vw":18.834215},{"c":18.85,"h":18.875,"l":18.82,"n":776,"o":18.87,"t":"2026-10-06T17:45:00Z","v":35441,"vw":18.848065},{"c":19.06,"h":19.09,"l":18.84,"n":803,"o":18.85,"t":"2026-10-06T18:00:00Z","v":32462,"vw":18.950167},{"c":18.925,"h":19.1,"l":18.91,"n":875,"o":19.07,"t":"2026-10-06T18:15:00Z","v":45276,"vw":19.002461},{"c":18.905,"h":18.96,"l":18.88,"n":489,"o":18.925,"t":"2026-10-06T18:30:00Z","v":20894,"vw":18.918027},{"c":19.02,"h":19.045,"l":18.89,"n":855,"o":18.908,"t":"2026-10-06T18:45:00Z","v":33689,"vw":18.953993},{"c":19.04,"h":19.18,"l":19.02,"n":1205,"o":19.04,"t":"2026-10-06T19:00:00Z","v":55427,"vw":19.059208},{"c":18.92,"h":19.03,"l":18.89,"n":1145,"o":19.03,"t":"2026-10-06T19:15:00Z","v":55738,"vw":18.945531},{"c":19.0687,"h":19.0687,"l":18.9001,"n":1441,"o":18.915,"t":"2026-10-06T19:30:00Z","v":72100,"vw":18.952477},{"c":19.1,"h":19.105,"l":19.0218,"n":3682,"o":19.04,"t":"2026-10-06T19:45:00Z","v":199614,"vw":19.068399},{"c":18.7988,"h":19.1,"l":18.7988,"n":32,"o":19.09,"t":"2026-10-06T20:00:00Z","v":116452,"vw":19.088422},{"c":19.1696,"h":19.1696,"l":19.1696,"n":1,"o":19.1696,"t":"2026-10-06T20:45:00Z","v":200,"vw":19.1696},{"c":19.1,"h":19.1,"l":19.04,"n":3,"o":19.04,"t":"2026-10-06T21:45:00Z","v":788,"vw":19.086332},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-06T23:00:00Z","v":200,"vw":19.14},{"c":19.1374,"h":19.17,"l":19.1,"n":4,"o":19.1,"t":"2026-10-06T23:45:00Z","v":769,"vw":19.147568},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-07T08:00:00Z","v":125,"vw":18.89},{"c":18.46,"h":18.46,"l":18.46,"n":2,"o":18.46,"t":"2026-10-07T08:30:00Z","v":916,"vw":18.46},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-07T09:00:00Z","v":175,"vw":18.73},{"c":18.22,"h":18.65,"l":18.22,"n":3,"o":18.65,"t":"2026-10-07T10:00:00Z","v":400,"vw":18.342857},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-07T10:15:00Z","v":180,"vw":18.22},{"c":18.486,"h":18.6487,"l":18.4821,"n":14,"o":18.6487,"t":"2026-10-07T11:00:00Z","v":952,"vw":18.539897},{"c":18.5155,"h":18.6299,"l":18.508,"n":5,"o":18.6299,"t":"2026-10-07T11:30:00Z","v":526,"vw":18.55976},{"c":18.49,"h":18.52,"l":18.49,"n":12,"o":18.52,"t":"2026-10-07T11:45:00Z","v":1806,"vw":18.501126},{"c":18.64,"h":18.64,"l":18.54,"n":5,"o":18.54,"t":"2026-10-07T12:00:00Z","v":204,"vw":18.59},{"c":18.2,"h":18.4,"l":18.2,"n":14,"o":18.4,"t":"2026-10-07T12:15:00Z","v":2053,"vw":18.228993},{"c":18.31,"h":18.4951,"l":18.27,"n":8,"o":18.2738,"t":"2026-10-07T12:30:00Z","v":1524,"vw":18.424801},{"c":18.2201,"h":18.35,"l":18.2201,"n":103,"o":18.35,"t":"2026-10-07T12:45:00Z","v":6967,"vw":18.294661},{"c":18.14,"h":18.25,"l":18.01,"n":201,"o":18.25,"t":"2026-10-07T13:00:00Z","v":9820,"vw":18.179637},{"c":18.15,"h":18.15,"l":17.989,"n":110,"o":18.05,"t":"2026-10-07T13:15:00Z","v":13622,"vw":18.089514},{"c":17.97,"h":18.49,"l":17.77,"n":1933,"o":18.075,"t":"2026-10-07T13:30:00Z","v":269596,"vw":17.983988},{"c":18.015,"h":18.09,"l":17.84,"n":999,"o":17.97,"t":"2026-10-07T13:45:00Z","v":67149,"vw":17.948653},{"c":17.905,"h":18.06,"l":17.895,"n":1110,"o":18.02,"t":"2026-10-07T14:00:00Z","v":60552,"vw":17.979376},{"c":17.91,"h":18.01,"l":17.835,"n":1138,"o":17.9,"t":"2026-10-07T14:15:00Z","v":105253,"vw":17.918666},{"c":17.99,"h":18.04,"l":17.91,"n":1049,"o":17.91,"t":"2026-10-07T14:30:00Z","v":73037,"vw":17.963707},{"c":17.9799,"h":18.04,"l":17.925,"n":854,"o":17.98,"t":"2026-10-07T14:45:00Z","v":55346,"vw":17.98039},{"c":17.93,"h":18.02,"l":17.855,"n":1115,"o":17.97,"t":"2026-10-07T15:00:00Z","v":68251,"vw":17.939264},{"c":17.905,"h":17.945,"l":17.875,"n":641,"o":17.93,"t":"2026-10-07T15:15:00Z","v":30726,"vw":17.9083},{"c":17.96,"h":18.14,"l":17.905,"n":2366,"o":17.905,"t":"2026-10-07T15:30:00Z","v":207165,"vw":18.087},{"c":17.92,"h":17.9799,"l":17.86,"n":676,"o":17.9682,"t":"2026-10-07T15:45:00Z","v":45390,"vw":17.917582},{"c":17.985,"h":17.985,"l":17.85,"n":751,"o":17.92,"t":"2026-10-07T16:00:00Z","v":41768,"vw":17.918491},{"c":18.105,"h":18.11,"l":17.96,"n":610,"o":17.97,"t":"2026-10-07T16:15:00Z","v":26778,"vw":18.01708},{"c":18,"h":18.09,"l":18,"n":711,"o":18.09,"t":"2026-10-07T16:30:00Z","v":31611,"vw":18.037777},{"c":17.87,"h":18.05,"l":17.86,"n":682,"o":18.01,"t":"2026-10-07T16:45:00Z","v":30839,"vw":17.940538},{"c":18.07,"h":18.13,"l":17.87,"n":1219,"o":17.87,"t":"2026-10-07T17:00:00Z","v":57501,"vw":17.995797},{"c":17.95,"h":18.1,"l":17.945,"n":604,"o":18.08,"t":"2026-10-07T17:15:00Z","v":22494,"vw":18.049584},{"c":17.99,"h":18.03,"l":17.9401,"n":604,"o":17.95,"t":"2026-10-07T17:30:00Z","v":24824,"vw":17.984178},{"c":17.93,"h":18.02,"l":17.925,"n":473,"o":17.985,"t":"2026-10-07T17:45:00Z","v":19168,"vw":17.973386},{"c":17.985,"h":18.065,"l":17.92,"n":796,"o":17.925,"t":"2026-10-07T18:00:00Z","v":44614,"vw":17.9941},{"c":17.94,"h":17.99,"l":17.94,"n":626,"o":17.98,"t":"2026-10-07T18:15:00Z","v":24038,"vw":17.967332},{"c":17.94,"h":17.97,"l":17.895,"n":597,"o":17.938,"t":"2026-10-07T18:30:00Z","v":33895,"vw":17.924886},{"c":17.9153,"h":17.975,"l":17.915,"n":560,"o":17.94,"t":"2026-10-07T18:45:00Z","v":36972,"vw":17.950923},{"c":17.84,"h":17.94,"l":17.8099,"n":989,"o":17.91,"t":"2026-10-07T19:00:00Z","v":47944,"vw":17.867159},{"c":17.835,"h":17.855,"l":17.795,"n":1039,"o":17.83,"t":"2026-10-07T19:15:00Z","v":62554,"vw":17.813857},{"c":17.845,"h":17.875,"l":17.77,"n":1838,"o":17.835,"t":"2026-10-07T19:30:00Z","v":133661,"vw":17.830578},{"c":17.94,"h":18,"l":17.845,"n":3215,"o":17.845,"t":"2026-10-07T19:45:00Z","v":242823,"vw":17.933259},{"c":17.96,"h":17.96,"l":17.96,"n":35,"o":17.96,"t":"2026-10-07T20:00:00Z","v":188314,"vw":17.96},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-07T22:00:00Z","v":150,"vw":18.15},{"c":17.99,"h":18,"l":17.94,"n":6,"o":18,"t":"2026-10-07T22:45:00Z","v":620,"vw":17.967217},{"c":18,"h":18,"l":17.94,"n":6,"o":17.984,"t":"2026-10-07T23:30:00Z","v":1553,"vw":17.976626},{"c":17.98,"h":17.998,"l":17.98,"n":4,"o":17.991,"t":"2026-10-07T23:45:00Z","v":1220,"vw":17.995917},{"c":18,"h":18.1,"l":17.96,"n":9,"o":17.96,"t":"2026-10-08T08:00:00Z","v":863,"vw":18.036233},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-08T08:30:00Z","v":304,"vw":18.09},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-08T08:45:00Z","v":100,"vw":18.09},{"c":18.07,"h":18.08,"l":18.06,"n":5,"o":18.06,"t":"2026-10-08T09:15:00Z","v":551,"vw":18.068134},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-08T10:30:00Z","v":108,"vw":17.91},{"c":17.79,"h":17.9,"l":17.7832,"n":13,"o":17.9,"t":"2026-10-08T11:00:00Z","v":3290,"vw":17.837902},{"c":17.7672,"h":17.7832,"l":17.76,"n":13,"o":17.7832,"t":"2026-10-08T11:15:00Z","v":671,"vw":17.769026},{"c":17.5,"h":17.8,"l":17.5,"n":93,"o":17.8,"t":"2026-10-08T11:30:00Z","v":10691,"vw":17.729301},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-08T11:45:00Z","v":129,"vw":17.86},{"c":17.94,"h":17.94,"l":17.6452,"n":7,"o":17.6452,"t":"2026-10-08T12:00:00Z","v":675,"vw":17.781411},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-08T12:30:00Z","v":202,"vw":17.85},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-10-08T12:45:00Z","v":1300,"vw":17.8},{"c":17.8,"h":17.8,"l":17.7845,"n":7,"o":17.8,"t":"2026-10-08T13:00:00Z","v":1944,"vw":17.799202},{"c":17.8,"h":18,"l":17.8,"n":22,"o":18,"t":"2026-10-08T13:15:00Z","v":1431,"vw":17.863123},{"c":18.09,"h":18.11,"l":17.6725,"n":720,"o":17.76,"t":"2026-10-08T13:30:00Z","v":123584,"vw":17.977003},{"c":18.01,"h":18.2142,"l":18.01,"n":706,"o":18.11,"t":"2026-10-08T13:45:00Z","v":50151,"vw":18.121953},{"c":17.91,"h":18.045,"l":17.87,"n":614,"o":18.03,"t":"2026-10-08T14:00:00Z","v":30762,"vw":17.951218},{"c":18.12,"h":18.15,"l":17.895,"n":1060,"o":17.895,"t":"2026-10-08T14:15:00Z","v":84286,"vw":18.014298},{"c":18.05,"h":18.19,"l":18.04,"n":804,"o":18.11,"t":"2026-10-08T14:30:00Z","v":37884,"vw":18.123311},{"c":18.02,"h":18.12,"l":18.01,"n":1164,"o":18.05,"t":"2026-10-08T14:45:00Z","v":61478,"vw":18.057989},{"c":17.95,"h":18.01,"l":17.89,"n":1159,"o":18,"t":"2026-10-08T15:00:00Z","v":100201,"vw":17.944338},{"c":17.99,"h":18.0561,"l":17.9185,"n":902,"o":17.94,"t":"2026-10-08T15:15:00Z","v":69013,"vw":17.99209},{"c":17.89,"h":18,"l":17.775,"n":1082,"o":17.99,"t":"2026-10-08T15:30:00Z","v":117927,"vw":17.858046},{"c":17.87,"h":17.95,"l":17.84,"n":1201,"o":17.9,"t":"2026-10-08T15:45:00Z","v":115945,"vw":17.893418},{"c":17.8537,"h":17.91,"l":17.83,"n":782,"o":17.89,"t":"2026-10-08T16:00:00Z","v":42064,"vw":17.871148},{"c":17.91,"h":18.13,"l":17.85,"n":1410,"o":17.85,"t":"2026-10-08T16:15:00Z","v":82932,"vw":17.985875},{"c":17.9,"h":17.945,"l":17.84,"n":823,"o":17.91,"t":"2026-10-08T16:30:00Z","v":43371,"vw":17.901729},{"c":18.07,"h":18.14,"l":17.875,"n":1156,"o":17.89,"t":"2026-10-08T16:45:00Z","v":50400,"vw":17.991921},{"c":18.15,"h":18.18,"l":18.03,"n":1061,"o":18.06,"t":"2026-10-08T17:00:00Z","v":52349,"vw":18.087482},{"c":18.245,"h":18.28,"l":18.14,"n":1354,"o":18.14,"t":"2026-10-08T17:15:00Z","v":99347,"vw":18.19679},{"c":18.065,"h":18.27,"l":18.02,"n":2208,"o":18.25,"t":"2026-10-08T17:30:00Z","v":152517,"vw":18.128279},{"c":18.1235,"h":18.17,"l":18.08,"n":1130,"o":18.08,"t":"2026-10-08T17:45:00Z","v":61501,"vw":18.127757},{"c":18.12,"h":18.155,"l":18.06,"n":973,"o":18.12,"t":"2026-10-08T18:00:00Z","v":47894,"vw":18.107415},{"c":18.135,"h":18.16,"l":18.09,"n":815,"o":18.13,"t":"2026-10-08T18:15:00Z","v":39664,"vw":18.119932},{"c":18.1822,"h":18.1899,"l":18.08,"n":962,"o":18.1397,"t":"2026-10-08T18:30:00Z","v":57971,"vw":18.128465},{"c":18.16,"h":18.21,"l":18.13,"n":708,"o":18.19,"t":"2026-10-08T18:45:00Z","v":34074,"vw":18.159926},{"c":18.155,"h":18.21,"l":18.125,"n":936,"o":18.15,"t":"2026-10-08T19:00:00Z","v":54696,"vw":18.166829},{"c":18.1814,"h":18.245,"l":18.09,"n":1145,"o":18.1599,"t":"2026-10-08T19:15:00Z","v":67802,"vw":18.175246},{"c":18.205,"h":18.25,"l":18.16,"n":1412,"o":18.19,"t":"2026-10-08T19:30:00Z","v":67583,"vw":18.201888},{"c":18.195,"h":18.28,"l":18.145,"n":3290,"o":18.2,"t":"2026-10-08T19:45:00Z","v":191165,"vw":18.213319},{"c":18.21,"h":18.21,"l":18.21,"n":40,"o":18.21,"t":"2026-10-08T20:00:00Z","v":409338,"vw":18.21},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-10-08T20:15:00Z","v":322049,"vw":18.21},{"c":18.24,"h":18.24,"l":18.24,"n":35,"o":18.24,"t":"2026-10-08T20:30:00Z","v":821,"vw":18.24},{"c":18.14,"h":18.14,"l":18.14,"n":9,"o":18.14,"t":"2026-10-08T20:45:00Z","v":973,"vw":18.14},{"c":18.2775,"h":18.2775,"l":18.2775,"n":1,"o":18.2775,"t":"2026-10-08T22:00:00Z","v":1000,"vw":18.2775},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-08T22:15:00Z","v":1000,"vw":17.98},{"c":18.23,"h":18.23,"l":17.983,"n":3,"o":17.983,"t":"2026-10-08T23:15:00Z","v":1529,"vw":18.09675},{"c":18.76,"h":18.82,"l":18.76,"n":11,"o":18.8,"t":"2026-10-09T08:00:00Z","v":1143,"vw":18.811585},{"c":18.85,"h":18.86,"l":18.85,"n":2,"o":18.86,"t":"2026-10-09T09:00:00Z","v":338,"vw":18.855917},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-09T09:15:00Z","v":598,"vw":18.85},{"c":18.7478,"h":18.83,"l":18.55,"n":20,"o":18.83,"t":"2026-10-09T11:00:00Z","v":1710,"vw":18.738741},{"c":18.78,"h":18.78,"l":18.75,"n":12,"o":18.75,"t":"2026-10-09T11:15:00Z","v":1125,"vw":18.776637},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-09T11:30:00Z","v":550,"vw":18.8},{"c":18.89,"h":18.9613,"l":18.85,"n":8,"o":18.85,"t":"2026-10-09T11:45:00Z","v":1225,"vw":18.892698},{"c":18.94,"h":19,"l":18.86,"n":30,"o":18.9618,"t":"2026-10-09T12:00:00Z","v":3754,"vw":18.960262},{"c":18.89,"h":18.89,"l":18.89,"n":3,"o":18.89,"t":"2026-10-09T12:15:00Z","v":250,"vw":18.89},{"c":18.92,"h":18.9554,"l":18.92,"n":18,"o":18.9507,"t":"2026-10-09T12:30:00Z","v":2497,"vw":18.930924},{"c":18.87,"h":18.96,"l":18.87,"n":75,"o":18.9,"t":"2026-10-09T12:45:00Z","v":9067,"vw":18.947289},{"c":18.86,"h":18.86,"l":18.86,"n":6,"o":18.86,"t":"2026-10-09T13:00:00Z","v":234,"vw":18.86},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-09T13:15:00Z","v":550,"vw":18.89},{"c":18.63,"h":18.79,"l":18.205,"n":881,"o":18.7,"t":"2026-10-09T13:30:00Z","v":83183,"vw":18.5668},{"c":18.92,"h":19.0412,"l":18.65,"n":782,"o":18.65,"t":"2026-10-09T13:45:00Z","v":64010,"vw":18.924636},{"c":19,"h":19.015,"l":18.78,"n":673,"o":18.9,"t":"2026-10-09T14:00:00Z","v":41460,"vw":18.906802},{"c":18.69,"h":19.06,"l":18.67,"n":854,"o":19,"t":"2026-10-09T14:15:00Z","v":45945,"vw":18.839669},{"c":18.82,"h":18.82,"l":18.655,"n":729,"o":18.695,"t":"2026-10-09T14:30:00Z","v":32645,"vw":18.758152},{"c":18.9845,"h":19.02,"l":18.82,"n":856,"o":18.83,"t":"2026-10-09T14:45:00Z","v":53619,"vw":18.912148},{"c":19.0201,"h":19.07,"l":18.94,"n":974,"o":18.97,"t":"2026-10-09T15:00:00Z","v":57477,"vw":19.003412},{"c":19.0399,"h":19.11,"l":19.01,"n":909,"o":19.03,"t":"2026-10-09T15:15:00Z","v":50088,"vw":19.067099},{"c":19.02,"h":19.12,"l":19.015,"n":656,"o":19.06,"t":"2026-10-09T15:30:00Z","v":26436,"vw":19.070241},{"c":19.01,"h":19.1,"l":18.99,"n":574,"o":18.99,"t":"2026-10-09T15:45:00Z","v":20973,"vw":19.040632},{"c":18.98,"h":19.065,"l":18.97,"n":651,"o":18.995,"t":"2026-10-09T16:00:00Z","v":50128,"vw":19.032153},{"c":19.075,"h":19.075,"l":18.99,"n":517,"o":19,"t":"2026-10-09T16:15:00Z","v":22530,"vw":19.021642},{"c":18.965,"h":19.075,"l":18.9335,"n":738,"o":19.0701,"t":"2026-10-09T16:30:00Z","v":90063,"vw":18.983818},{"c":18.99,"h":19.02,"l":18.97,"n":468,"o":18.98,"t":"2026-10-09T16:45:00Z","v":21000,"vw":18.996476},{"c":18.94,"h":19.03,"l":18.9205,"n":499,"o":18.99,"t":"2026-10-09T17:00:00Z","v":30157,"vw":18.982835},{"c":18.945,"h":19.02,"l":18.94,"n":461,"o":18.94,"t":"2026-10-09T17:15:00Z","v":18815,"vw":18.972396},{"c":19.02,"h":19.03,"l":18.95,"n":408,"o":18.95,"t":"2026-10-09T17:30:00Z","v":15854,"vw":18.992105},{"c":19.13,"h":19.14,"l":19.02,"n":537,"o":19.02,"t":"2026-10-09T17:45:00Z","v":29617,"vw":19.088923},{"c":19.19,"h":19.2159,"l":19.1,"n":724,"o":19.1299,"t":"2026-10-09T18:00:00Z","v":51453,"vw":19.169074},{"c":19.085,"h":19.2,"l":19.085,"n":487,"o":19.18,"t":"2026-10-09T18:15:00Z","v":14640,"vw":19.146008},{"c":19.135,"h":19.16,"l":19.05,"n":1003,"o":19.085,"t":"2026-10-09T18:30:00Z","v":67957,"vw":19.118703},{"c":19.15,"h":19.205,"l":19.11,"n":957,"o":19.135,"t":"2026-10-09T18:45:00Z","v":40504,"vw":19.161648},{"c":19.15,"h":19.19,"l":19.12,"n":932,"o":19.14,"t":"2026-10-09T19:00:00Z","v":44715,"vw":19.157068},{"c":19.135,"h":19.185,"l":19.095,"n":844,"o":19.1575,"t":"2026-10-09T19:15:00Z","v":48483,"vw":19.132674},{"c":19.16,"h":19.19,"l":19.07,"n":1489,"o":19.135,"t":"2026-10-09T19:30:00Z","v":106545,"vw":19.126753},{"c":19.18,"h":19.27,"l":19.155,"n":3831,"o":19.16,"t":"2026-10-09T19:45:00Z","v":280333,"vw":19.205943},{"c":19.2,"h":19.2,"l":19.19,"n":17,"o":19.19,"t":"2026-10-09T20:00:00Z","v":153252,"vw":19.190013},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-09T20:15:00Z","v":100,"vw":19.16},{"c":19.0103,"h":19.0103,"l":19.0103,"n":1,"o":19.0103,"t":"2026-10-09T20:45:00Z","v":234,"vw":19.0103},{"c":19.18,"h":19.18,"l":19.0116,"n":8,"o":19.0116,"t":"2026-10-09T22:30:00Z","v":1431,"vw":19.090015},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-09T22:45:00Z","v":341,"vw":19.1},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-10-09T23:45:00Z","v":160,"vw":19.18},{"c":19.2,"h":19.25,"l":19.06,"n":13,"o":19.18,"t":"2026-10-12T08:00:00Z","v":1362,"vw":19.181521},{"c":19,"h":19,"l":19,"n":8,"o":19,"t":"2026-10-12T08:15:00Z","v":805,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-12T08:45:00Z","v":763,"vw":19},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-12T11:30:00Z","v":273,"vw":19},{"c":18.99,"h":19,"l":18.99,"n":12,"o":19,"t":"2026-10-12T11:45:00Z","v":2096,"vw":18.991992},{"c":18.8592,"h":18.98,"l":18.8592,"n":8,"o":18.98,"t":"2026-10-12T12:45:00Z","v":362,"vw":18.913067},{"c":19.06,"h":19.06,"l":18.85,"n":60,"o":18.99,"t":"2026-10-12T13:00:00Z","v":44084,"vw":19.009369},{"c":19.07,"h":19.07,"l":18.91,"n":12,"o":18.91,"t":"2026-10-12T13:15:00Z","v":589,"vw":18.99},{"c":18.745,"h":19,"l":18.59,"n":566,"o":19,"t":"2026-10-12T13:30:00Z","v":59476,"vw":18.804588},{"c":18.74,"h":18.7551,"l":18.63,"n":465,"o":18.7256,"t":"2026-10-12T13:45:00Z","v":29638,"vw":18.691409},{"c":18.6,"h":18.76,"l":18.5049,"n":918,"o":18.715,"t":"2026-10-12T14:00:00Z","v":75141,"vw":18.598096},{"c":18.32,"h":18.5785,"l":18.31,"n":1093,"o":18.5785,"t":"2026-10-12T14:15:00Z","v":51330,"vw":18.444931},{"c":18.3,"h":18.36,"l":18.269,"n":944,"o":18.34,"t":"2026-10-12T14:30:00Z","v":41196,"vw":18.324352},{"c":18.385,"h":18.41,"l":18.27,"n":1045,"o":18.28,"t":"2026-10-12T14:45:00Z","v":52891,"vw":18.322683},{"c":18.535,"h":18.56,"l":18.35,"n":713,"o":18.37,"t":"2026-10-12T15:00:00Z","v":30394,"vw":18.45522},{"c":18.45,"h":18.545,"l":18.43,"n":618,"o":18.52,"t":"2026-10-12T15:15:00Z","v":30251,"vw":18.491618},{"c":18.415,"h":18.45,"l":18.415,"n":525,"o":18.45,"t":"2026-10-12T15:30:00Z","v":20996,"vw":18.432779},{"c":18.41,"h":18.475,"l":18.41,"n":500,"o":18.42,"t":"2026-10-12T15:45:00Z","v":14977,"vw":18.449326},{"c":18.44,"h":18.46,"l":18.4,"n":541,"o":18.405,"t":"2026-10-12T16:00:00Z","v":21004,"vw":18.431444},{"c":18.4301,"h":18.4599,"l":18.42,"n":472,"o":18.43,"t":"2026-10-12T16:15:00Z","v":18171,"vw":18.435946},{"c":18.385,"h":18.48,"l":18.37,"n":416,"o":18.44,"t":"2026-10-12T16:30:00Z","v":18053,"vw":18.422826},{"c":18.38,"h":18.4,"l":18.375,"n":413,"o":18.385,"t":"2026-10-12T16:45:00Z","v":12243,"vw":18.390282},{"c":18.41,"h":18.43,"l":18.375,"n":483,"o":18.375,"t":"2026-10-12T17:00:00Z","v":16497,"vw":18.401275},{"c":18.375,"h":18.405,"l":18.355,"n":436,"o":18.405,"t":"2026-10-12T17:15:00Z","v":25129,"vw":18.377247},{"c":18.305,"h":18.38,"l":18.305,"n":425,"o":18.37,"t":"2026-10-12T17:30:00Z","v":25789,"vw":18.354909},{"c":18.31,"h":18.3248,"l":18.275,"n":586,"o":18.3,"t":"2026-10-12T17:45:00Z","v":28600,"vw":18.296293},{"c":18.35,"h":18.39,"l":18.33,"n":502,"o":18.33,"t":"2026-10-12T18:00:00Z","v":26819,"vw":18.354911},{"c":18.4,"h":18.4115,"l":18.3535,"n":551,"o":18.36,"t":"2026-10-12T18:15:00Z","v":29973,"vw":18.380709},{"c":18.315,"h":18.4,"l":18.305,"n":559,"o":18.4,"t":"2026-10-12T18:30:00Z","v":23307,"vw":18.340826},{"c":18.29,"h":18.33,"l":18.27,"n":656,"o":18.315,"t":"2026-10-12T18:45:00Z","v":24626,"vw":18.293967},{"c":18.18,"h":18.295,"l":18.15,"n":951,"o":18.29,"t":"2026-10-12T19:00:00Z","v":40369,"vw":18.228556},{"c":18.2,"h":18.2,"l":18.1443,"n":1065,"o":18.17,"t":"2026-10-12T19:15:00Z","v":63621,"vw":18.156415},{"c":18.155,"h":18.26,"l":18.155,"n":966,"o":18.2177,"t":"2026-10-12T19:30:00Z","v":47538,"vw":18.205707},{"c":18.27,"h":18.3,"l":18.151,"n":2549,"o":18.155,"t":"2026-10-12T19:45:00Z","v":146832,"vw":18.241544},{"c":18.31,"h":18.31,"l":18.27,"n":21,"o":18.27,"t":"2026-10-12T20:00:00Z","v":120111,"vw":18.27006},{"c":18.32,"h":18.32,"l":18.32,"n":3,"o":18.32,"t":"2026-10-12T20:15:00Z","v":140,"vw":18.32},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-12T21:15:00Z","v":100,"vw":18.29},{"c":18.3,"h":18.31,"l":18.3,"n":2,"o":18.31,"t":"2026-10-12T21:45:00Z","v":600,"vw":18.308333},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-12T22:15:00Z","v":400,"vw":18.3},{"c":18.279,"h":18.279,"l":18.279,"n":1,"o":18.279,"t":"2026-10-12T23:45:00Z","v":100,"vw":18.279},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-13T08:30:00Z","v":658,"vw":18.4},{"c":18.5,"h":18.55,"l":18.41,"n":17,"o":18.41,"t":"2026-10-13T11:00:00Z","v":1186,"vw":18.489162},{"c":18.49,"h":18.49,"l":18.49,"n":8,"o":18.49,"t":"2026-10-13T11:15:00Z","v":276,"vw":18.49},{"c":18.45,"h":18.48,"l":18.45,"n":45,"o":18.48,"t":"2026-10-13T11:45:00Z","v":1914,"vw":18.452604},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-13T12:30:00Z","v":500,"vw":18.4},{"c":18.35,"h":18.43,"l":18.35,"n":10,"o":18.43,"t":"2026-10-13T12:45:00Z","v":2168,"vw":18.365952},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-10-13T13:00:00Z","v":167,"vw":18.3},{"c":18.3,"h":18.3,"l":18.19,"n":10,"o":18.19,"t":"2026-10-13T13:15:00Z","v":900,"vw":18.266579},{"c":18.15,"h":18.32,"l":18.0312,"n":755,"o":18.29,"t":"2026-10-13T13:30:00Z","v":48886,"vw":18.198541},{"c":17.98,"h":18.1701,"l":17.87,"n":690,"o":18.15,"t":"2026-10-13T13:45:00Z","v":60167,"vw":17.989773},{"c":17.905,"h":18,"l":17.88,"n":916,"o":17.9952,"t":"2026-10-13T14:00:00Z","v":48933,"vw":17.943419},{"c":17.71,"h":17.93,"l":17.71,"n":784,"o":17.92,"t":"2026-10-13T14:15:00Z","v":43634,"vw":17.781625},{"c":17.815,"h":17.84,"l":17.65,"n":911,"o":17.75,"t":"2026-10-13T14:30:00Z","v":38936,"vw":17.736951},{"c":17.7,"h":17.87,"l":17.7,"n":895,"o":17.815,"t":"2026-10-13T14:45:00Z","v":38692,"vw":17.820849},{"c":17.55,"h":17.68,"l":17.55,"n":1084,"o":17.65,"t":"2026-10-13T15:00:00Z","v":45670,"vw":17.619349},{"c":17.405,"h":17.55,"l":17.395,"n":1125,"o":17.54,"t":"2026-10-13T15:15:00Z","v":76338,"vw":17.493948},{"c":17.375,"h":17.415,"l":17.325,"n":1452,"o":17.415,"t":"2026-10-13T15:30:00Z","v":98133,"vw":17.382763},{"c":17.41,"h":17.4445,"l":17.34,"n":885,"o":17.37,"t":"2026-10-13T15:45:00Z","v":38570,"vw":17.398798},{"c":17.47,"h":17.53,"l":17.3801,"n":826,"o":17.4,"t":"2026-10-13T16:00:00Z","v":32648,"vw":17.470628},{"c":17.49,"h":17.49,"l":17.39,"n":667,"o":17.45,"t":"2026-10-13T16:15:00Z","v":23029,"vw":17.448314},{"c":17.4901,"h":17.535,"l":17.46,"n":798,"o":17.475,"t":"2026-10-13T16:30:00Z","v":59536,"vw":17.508017},{"c":17.46,"h":17.52,"l":17.44,"n":541,"o":17.51,"t":"2026-10-13T16:45:00Z","v":21695,"vw":17.46262},{"c":17.52,"h":17.5299,"l":17.38,"n":686,"o":17.44,"t":"2026-10-13T17:00:00Z","v":26029,"vw":17.470235},{"c":17.485,"h":17.54,"l":17.48,"n":614,"o":17.52,"t":"2026-10-13T17:15:00Z","v":20131,"vw":17.508123},{"c":17.505,"h":17.53,"l":17.48,"n":454,"o":17.485,"t":"2026-10-13T17:30:00Z","v":14645,"vw":17.507727},{"c":17.34,"h":17.49,"l":17.34,"n":669,"o":17.49,"t":"2026-10-13T17:45:00Z","v":26125,"vw":17.382609},{"c":17.575,"h":17.63,"l":17.34,"n":1253,"o":17.34,"t":"2026-10-13T18:00:00Z","v":114751,"vw":17.552481},{"c":17.49,"h":17.58,"l":17.48,"n":760,"o":17.55,"t":"2026-10-13T18:15:00Z","v":34894,"vw":17.528624},{"c":17.53,"h":17.54,"l":17.465,"n":706,"o":17.515,"t":"2026-10-13T18:30:00Z","v":25990,"vw":17.490698},{"c":17.56,"h":17.59,"l":17.54,"n":621,"o":17.54,"t":"2026-10-13T18:45:00Z","v":20597,"vw":17.563483},{"c":17.565,"h":17.635,"l":17.555,"n":1166,"o":17.555,"t":"2026-10-13T19:00:00Z","v":86207,"vw":17.592689},{"c":17.63,"h":17.63,"l":17.52,"n":876,"o":17.565,"t":"2026-10-13T19:15:00Z","v":32473,"vw":17.55678},{"c":17.62,"h":17.675,"l":17.55,"n":1943,"o":17.6,"t":"2026-10-13T19:30:00Z","v":211991,"vw":17.593159},{"c":17.58,"h":17.73,"l":17.56,"n":3676,"o":17.625,"t":"2026-10-13T19:45:00Z","v":252774,"vw":17.628974},{"c":17.57,"h":17.57,"l":17.57,"n":34,"o":17.57,"t":"2026-10-13T20:00:00Z","v":180029,"vw":17.57},{"c":17.58,"h":17.59,"l":17.58,"n":6,"o":17.59,"t":"2026-10-13T20:15:00Z","v":527,"vw":17.586875},{"c":17.65,"h":17.7,"l":17.64,"n":19,"o":17.669,"t":"2026-10-13T20:30:00Z","v":5207,"vw":17.655087},{"c":17.743,"h":17.75,"l":17.74,"n":4,"o":17.74,"t":"2026-10-13T20:45:00Z","v":513,"vw":17.744727},{"c":17.69,"h":17.7252,"l":17.65,"n":36,"o":17.7,"t":"2026-10-13T21:00:00Z","v":1903,"vw":17.697156},{"c":17.72,"h":17.72,"l":17.69,"n":9,"o":17.7,"t":"2026-10-13T21:15:00Z","v":2830,"vw":17.694265},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-13T21:30:00Z","v":200,"vw":17.75},{"c":17.8713,"h":17.8713,"l":17.73,"n":11,"o":17.73,"t":"2026-10-13T21:45:00Z","v":4001,"vw":17.747186},{"c":17.8769,"h":17.8769,"l":17.8769,"n":4,"o":17.8769,"t":"2026-10-13T22:00:00Z","v":130,"vw":17.8769},{"c":17.8568,"h":17.8568,"l":17.75,"n":3,"o":17.75,"t":"2026-10-13T22:15:00Z","v":700,"vw":17.812457},{"c":17.73,"h":17.75,"l":17.73,"n":4,"o":17.75,"t":"2026-10-13T22:30:00Z","v":949,"vw":17.741486},{"c":17.83,"h":17.83,"l":17.77,"n":17,"o":17.77,"t":"2026-10-13T22:45:00Z","v":1946,"vw":17.812984},{"c":17.72,"h":17.73,"l":17.72,"n":10,"o":17.73,"t":"2026-10-13T23:00:00Z","v":847,"vw":17.72495},{"c":17.84,"h":17.84,"l":17.84,"n":4,"o":17.84,"t":"2026-10-14T08:00:00Z","v":132,"vw":17.84},{"c":17.29,"h":17.53,"l":17.29,"n":5,"o":17.53,"t":"2026-10-14T09:00:00Z","v":1062,"vw":17.312642},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-14T10:15:00Z","v":842,"vw":18.05},{"c":17.51,"h":17.63,"l":17.5,"n":37,"o":17.59,"t":"2026-10-14T11:00:00Z","v":3380,"vw":17.526449},{"c":17.6,"h":17.75,"l":17.6,"n":8,"o":17.75,"t":"2026-10-14T11:30:00Z","v":1449,"vw":17.687474},{"c":17.6,"h":17.656,"l":17.6,"n":13,"o":17.65,"t":"2026-10-14T11:45:00Z","v":1670,"vw":17.628455},{"c":17.52,"h":17.6,"l":17.5,"n":15,"o":17.51,"t":"2026-10-14T12:00:00Z","v":1370,"vw":17.54285},{"c":17.1,"h":17.5,"l":17.1,"n":67,"o":17.5,"t":"2026-10-14T12:30:00Z","v":12205,"vw":17.248591},{"c":17.1,"h":17.1,"l":17.09,"n":15,"o":17.1,"t":"2026-10-14T12:45:00Z","v":2649,"vw":17.09958},{"c":16.99,"h":17.086,"l":16.99,"n":66,"o":17.06,"t":"2026-10-14T13:00:00Z","v":7611,"vw":17.02771},{"c":17.08,"h":17.15,"l":16.9004,"n":75,"o":17.15,"t":"2026-10-14T13:15:00Z","v":2804,"vw":17.039087},{"c":16.97,"h":17.13,"l":16.8241,"n":1286,"o":17,"t":"2026-10-14T13:30:00Z","v":179130,"vw":16.955237},{"c":16.61,"h":16.9989,"l":16.6,"n":1422,"o":16.955,"t":"2026-10-14T13:45:00Z","v":153491,"vw":16.795526},{"c":16.6128,"h":16.6744,"l":16.46,"n":1517,"o":16.6,"t":"2026-10-14T14:00:00Z","v":123755,"vw":16.591144},{"c":16.62,"h":16.68,"l":16.5,"n":1359,"o":16.6,"t":"2026-10-14T14:15:00Z","v":121603,"vw":16.56567},{"c":16.87,"h":16.89,"l":16.61,"n":1584,"o":16.625,"t":"2026-10-14T14:30:00Z","v":95629,"vw":16.713374},{"c":16.79,"h":16.92,"l":16.77,"n":1152,"o":16.86,"t":"2026-10-14T14:45:00Z","v":80495,"vw":16.824632},{"c":16.605,"h":16.78,"l":16.56,"n":1192,"o":16.76,"t":"2026-10-14T15:00:00Z","v":70471,"vw":16.647239},{"c":16.71,"h":16.7332,"l":16.62,"n":691,"o":16.62,"t":"2026-10-14T15:15:00Z","v":39919,"vw":16.679494},{"c":16.65,"h":16.78,"l":16.59,"n":998,"o":16.73,"t":"2026-10-14T15:30:00Z","v":53442,"vw":16.71331},{"c":16.6043,"h":16.69,"l":16.55,"n":952,"o":16.66,"t":"2026-10-14T15:45:00Z","v":73338,"vw":16.634562},{"c":16.39,"h":16.59,"l":16.39,"n":1327,"o":16.59,"t":"2026-10-14T16:00:00Z","v":76192,"vw":16.482704},{"c":16.405,"h":16.47,"l":16.35,"n":1598,"o":16.4,"t":"2026-10-14T16:15:00Z","v":245772,"vw":16.392837},{"c":16.555,"h":16.555,"l":16.33,"n":1298,"o":16.4,"t":"2026-10-14T16:30:00Z","v":114121,"vw":16.464723},{"c":16.6199,"h":16.63,"l":16.52,"n":1254,"o":16.56,"t":"2026-10-14T16:45:00Z","v":99320,"vw":16.556942},{"c":16.458,"h":16.61,"l":16.455,"n":935,"o":16.6,"t":"2026-10-14T17:00:00Z","v":87224,"vw":16.504595},{"c":16.46,"h":16.5,"l":16.405,"n":730,"o":16.4672,"t":"2026-10-14T17:15:00Z","v":37753,"vw":16.445733},{"c":16.32,"h":16.455,"l":16.32,"n":989,"o":16.45,"t":"2026-10-14T17:30:00Z","v":58393,"vw":16.37097},{"c":16.045,"h":16.33,"l":16.02,"n":1543,"o":16.31,"t":"2026-10-14T17:45:00Z","v":80095,"vw":16.150763},{"c":15.995,"h":16.07,"l":15.945,"n":2055,"o":16.0438,"t":"2026-10-14T18:00:00Z","v":130161,"vw":16.008624},{"c":16.13,"h":16.14,"l":15.96,"n":2050,"o":15.98,"t":"2026-10-14T18:15:00Z","v":170050,"vw":16.040637},{"c":16.12,"h":16.15,"l":16.06,"n":1084,"o":16.12,"t":"2026-10-14T18:30:00Z","v":57593,"vw":16.104338},{"c":16.165,"h":16.19,"l":16.105,"n":1020,"o":16.11,"t":"2026-10-14T18:45:00Z","v":52407,"vw":16.150376},{"c":16.16,"h":16.17,"l":16.03,"n":1224,"o":16.165,"t":"2026-10-14T19:00:00Z","v":74157,"vw":16.107363},{"c":16.24,"h":16.32,"l":16.16,"n":1298,"o":16.16,"t":"2026-10-14T19:15:00Z","v":63499,"vw":16.245347},{"c":16.26,"h":16.35,"l":16.22,"n":2090,"o":16.23,"t":"2026-10-14T19:30:00Z","v":138747,"vw":16.283014},{"c":16.3402,"h":16.36,"l":16.2,"n":4660,"o":16.245,"t":"2026-10-14T19:45:00Z","v":314518,"vw":16.290254},{"c":16.33,"h":16.345,"l":16.33,"n":23,"o":16.345,"t":"2026-10-14T20:00:00Z","v":204459,"vw":16.344982},{"c":16.65,"h":16.66,"l":16.65,"n":3,"o":16.66,"t":"2026-10-14T20:45:00Z","v":787,"vw":16.658476},{"c":16.46,"h":16.5659,"l":16.46,"n":2,"o":16.5659,"t":"2026-10-14T21:15:00Z","v":2100,"vw":16.560857},{"c":16.38,"h":16.4545,"l":16.38,"n":4,"o":16.38,"t":"2026-10-14T21:45:00Z","v":340,"vw":16.407938},{"c":16.43,"h":16.43,"l":16.42,"n":2,"o":16.42,"t":"2026-10-14T22:00:00Z","v":204,"vw":16.425049},{"c":16.42,"h":16.46,"l":16.42,"n":5,"o":16.4586,"t":"2026-10-14T22:15:00Z","v":1911,"vw":16.448737},{"c":16.37,"h":16.4598,"l":16.37,"n":12,"o":16.4558,"t":"2026-10-14T22:30:00Z","v":1669,"vw":16.418223},{"c":16.4599,"h":16.4599,"l":16.4584,"n":2,"o":16.4584,"t":"2026-10-14T22:45:00Z","v":1500,"vw":16.4596},{"c":16.46,"h":16.46,"l":16.14,"n":6,"o":16.35,"t":"2026-10-14T23:30:00Z","v":1861,"vw":16.30011},{"c":16.4042,"h":16.4042,"l":16.4042,"n":1,"o":16.4042,"t":"2026-10-14T23:45:00Z","v":612,"vw":16.4042},{"c":16.68,"h":16.69,"l":16.5,"n":23,"o":16.62,"t":"2026-10-15T08:00:00Z","v":3252,"vw":16.649329},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-15T08:15:00Z","v":200,"vw":16.69},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-15T09:15:00Z","v":100,"vw":16.99},{"c":16.9,"h":16.95,"l":16.9,"n":6,"o":16.95,"t":"2026-10-15T10:00:00Z","v":3307,"vw":16.922603},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T10:15:00Z","v":3255,"vw":17},{"c":16.75,"h":16.8,"l":16.75,"n":13,"o":16.8,"t":"2026-10-15T11:00:00Z","v":2555,"vw":16.786269},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-15T11:15:00Z","v":120,"vw":16.76},{"c":16.84,"h":16.9,"l":16.75,"n":27,"o":16.75,"t":"2026-10-15T11:30:00Z","v":5095,"vw":16.805836},{"c":16.9,"h":16.9,"l":16.8,"n":64,"o":16.81,"t":"2026-10-15T11:45:00Z","v":4603,"vw":16.822111},{"c":16.75,"h":16.9,"l":16.75,"n":17,"o":16.75,"t":"2026-10-15T12:00:00Z","v":3766,"vw":16.827549},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-15T12:15:00Z","v":8000,"vw":16.8},{"c":16.97,"h":16.9723,"l":16.66,"n":45,"o":16.7,"t":"2026-10-15T12:30:00Z","v":19424,"vw":16.878088},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-15T12:45:00Z","v":100,"vw":16.66},{"c":16.75,"h":16.86,"l":16.7,"n":24,"o":16.8447,"t":"2026-10-15T13:00:00Z","v":2395,"vw":16.822264},{"c":16.87,"h":16.9,"l":16.87,"n":11,"o":16.87,"t":"2026-10-15T13:15:00Z","v":2433,"vw":16.894737},{"c":16.535,"h":16.8082,"l":16.3,"n":1542,"o":16.66,"t":"2026-10-15T13:30:00Z","v":175921,"vw":16.489808},{"c":16.07,"h":16.51,"l":15.995,"n":1492,"o":16.5,"t":"2026-10-15T13:45:00Z","v":98062,"vw":16.219347},{"c":16.2551,"h":16.37,"l":15.975,"n":2213,"o":16.07,"t":"2026-10-15T14:00:00Z","v":246654,"vw":16.217187},{"c":16.398,"h":16.42,"l":16.1908,"n":1163,"o":16.27,"t":"2026-10-15T14:15:00Z","v":76171,"vw":16.322848},{"c":16.52,"h":16.57,"l":16.33,"n":1050,"o":16.39,"t":"2026-10-15T14:30:00Z","v":70083,"vw":16.444064},{"c":16.63,"h":16.665,"l":16.52,"n":1232,"o":16.52,"t":"2026-10-15T14:45:00Z","v":76464,"vw":16.596607},{"c":16.725,"h":16.738,"l":16.575,"n":1013,"o":16.63,"t":"2026-10-15T15:00:00Z","v":67872,"vw":16.679061},{"c":16.69,"h":16.84,"l":16.65,"n":1448,"o":16.73,"t":"2026-10-15T15:15:00Z","v":88488,"vw":16.783576},{"c":16.62,"h":16.76,"l":16.61,"n":1015,"o":16.685,"t":"2026-10-15T15:30:00Z","v":41886,"vw":16.689615},{"c":16.59,"h":16.63,"l":16.53,"n":809,"o":16.61,"t":"2026-10-15T15:45:00Z","v":41191,"vw":16.586064},{"c":16.55,"h":16.73,"l":16.52,"n":2023,"o":16.575,"t":"2026-10-15T16:00:00Z","v":228927,"vw":16.61788},{"c":16.53,"h":16.59,"l":16.47,"n":691,"o":16.57,"t":"2026-10-15T16:15:00Z","v":41016,"vw":16.529787},{"c":16.49,"h":16.52,"l":16.435,"n":723,"o":16.52,"t":"2026-10-15T16:30:00Z","v":67934,"vw":16.471001},{"c":16.47,"h":16.525,"l":16.43,"n":693,"o":16.5,"t":"2026-10-15T16:45:00Z","v":64162,"vw":16.476517},{"c":16.478839,"h":16.5,"l":16.44,"n":626,"o":16.47,"t":"2026-10-15T17:00:00Z","v":41125,"vw":16.469216},{"c":16.475,"h":16.59,"l":16.47,"n":683,"o":16.47,"t":"2026-10-15T17:15:00Z","v":45315,"vw":16.510859},{"c":16.6,"h":16.645,"l":16.44,"n":958,"o":16.47,"t":"2026-10-15T17:30:00Z","v":107316,"vw":16.576993},{"c":16.75,"h":16.755,"l":16.605,"n":1210,"o":16.605,"t":"2026-10-15T17:45:00Z","v":153578,"vw":16.667112},{"c":16.73,"h":16.825,"l":16.7123,"n":1370,"o":16.755,"t":"2026-10-15T18:00:00Z","v":167215,"vw":16.77714},{"c":16.71,"h":16.78,"l":16.7,"n":759,"o":16.73,"t":"2026-10-15T18:15:00Z","v":38760,"vw":16.737937},{"c":16.815,"h":16.85,"l":16.7,"n":788,"o":16.7,"t":"2026-10-15T18:30:00Z","v":35150,"vw":16.768922},{"c":16.95,"h":16.955,"l":16.81,"n":842,"o":16.81,"t":"2026-10-15T18:45:00Z","v":61679,"vw":16.881118},{"c":17.015,"h":17.03,"l":16.955,"n":1034,"o":16.96,"t":"2026-10-15T19:00:00Z","v":52758,"vw":16.998994},{"c":17.11,"h":17.19,"l":17.015,"n":1522,"o":17.02,"t":"2026-10-15T19:15:00Z","v":151255,"vw":17.111964},{"c":17.385,"h":17.3899,"l":17.075,"n":1561,"o":17.09,"t":"2026-10-15T19:30:00Z","v":100797,"vw":17.248128},{"c":17.42,"h":17.465,"l":17.36,"n":3447,"o":17.385,"t":"2026-10-15T19:45:00Z","v":231147,"vw":17.425423},{"c":17.44,"h":17.48,"l":17.42,"n":56,"o":17.42,"t":"2026-10-15T20:00:00Z","v":202414,"vw":17.420178},{"c":17.41,"h":17.43,"l":17.4005,"n":10,"o":17.43,"t":"2026-10-15T20:30:00Z","v":943,"vw":17.409021},{"c":17.46,"h":17.46,"l":17.35,"n":8,"o":17.3517,"t":"2026-10-15T20:45:00Z","v":1865,"vw":17.369789},{"c":17.46,"h":17.49,"l":17.46,"n":7,"o":17.49,"t":"2026-10-15T21:00:00Z","v":842,"vw":17.463841},{"c":17.306,"h":17.515,"l":17.306,"n":2,"o":17.515,"t":"2026-10-15T21:30:00Z","v":400,"vw":17.35825},{"c":17.4,"h":17.41,"l":17.4,"n":7,"o":17.41,"t":"2026-10-15T22:00:00Z","v":400,"vw":17.405},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T23:00:00Z","v":170,"vw":17.4},{"c":17.45,"h":17.45,"l":17.4,"n":7,"o":17.4,"t":"2026-10-15T23:15:00Z","v":685,"vw":17.435702},{"c":17.43,"h":17.98,"l":17.43,"n":6,"o":17.62,"t":"2026-10-16T08:00:00Z","v":1175,"vw":17.67243},{"c":17.871,"h":17.871,"l":17.47,"n":14,"o":17.6,"t":"2026-10-16T11:00:00Z","v":1087,"vw":17.5761},{"c":17.53,"h":17.53,"l":17.5,"n":4,"o":17.5,"t":"2026-10-16T11:15:00Z","v":240,"vw":17.515},{"c":17.46,"h":17.5,"l":17.46,"n":3,"o":17.5,"t":"2026-10-16T11:30:00Z","v":270,"vw":17.484848},{"c":17.42,"h":17.482,"l":17.42,"n":10,"o":17.482,"t":"2026-10-16T11:45:00Z","v":466,"vw":17.451},{"c":17.31,"h":17.39,"l":17.3,"n":24,"o":17.3,"t":"2026-10-16T12:15:00Z","v":2909,"vw":17.342685},{"c":17.52,"h":17.52,"l":17.52,"n":8,"o":17.52,"t":"2026-10-16T12:30:00Z","v":543,"vw":17.52},{"c":17.14,"h":17.38,"l":17.14,"n":18,"o":17.38,"t":"2026-10-16T12:45:00Z","v":1204,"vw":17.270314},{"c":17.38,"h":17.38,"l":17.17,"n":4,"o":17.37,"t":"2026-10-16T13:00:00Z","v":320,"vw":17.306667},{"c":17.24,"h":17.36,"l":17.24,"n":5,"o":17.36,"t":"2026-10-16T13:15:00Z","v":467,"vw":17.290702},{"c":17.65,"h":17.675,"l":17.11,"n":774,"o":17.24,"t":"2026-10-16T13:30:00Z","v":80864,"vw":17.395678},{"c":17.48,"h":17.645,"l":17.43,"n":933,"o":17.64,"t":"2026-10-16T13:45:00Z","v":59667,"vw":17.502213},{"c":17.43,"h":17.57,"l":17.29,"n":1268,"o":17.49,"t":"2026-10-16T14:00:00Z","v":76645,"vw":17.445535},{"c":17.97,"h":18.09,"l":17.435,"n":1667,"o":17.45,"t":"2026-10-16T14:15:00Z","v":125619,"vw":17.8619},{"c":17.85,"h":18.08,"l":17.85,"n":1584,"o":17.975,"t":"2026-10-16T14:30:00Z","v":98022,"vw":17.954694},{"c":17.73,"h":17.96,"l":17.73,"n":1152,"o":17.855,"t":"2026-10-16T14:45:00Z","v":70612,"vw":17.848543},{"c":17.49,"h":17.765,"l":17.45,"n":1158,"o":17.73,"t":"2026-10-16T15:00:00Z","v":90260,"vw":17.562364},{"c":17.41,"h":17.52,"l":17.3302,"n":956,"o":17.495,"t":"2026-10-16T15:15:00Z","v":60279,"vw":17.434384},{"c":17.315,"h":17.5399,"l":17.31,"n":890,"o":17.41,"t":"2026-10-16T15:30:00Z","v":58760,"vw":17.409063},{"c":17.13,"h":17.37,"l":17.13,"n":848,"o":17.31,"t":"2026-10-16T15:45:00Z","v":56848,"vw":17.224368},{"c":17.19,"h":17.22,"l":16.97,"n":2404,"o":17.125,"t":"2026-10-16T16:00:00Z","v":267489,"vw":17.032722},{"c":17.14,"h":17.22,"l":17.12,"n":650,"o":17.1958,"t":"2026-10-16T16:15:00Z","v":43195,"vw":17.172762},{"c":17.105,"h":17.105,"l":17.01,"n":590,"o":17.1,"t":"2026-10-16T16:30:00Z","v":32801,"vw":17.061899},{"c":17.0292,"h":17.11,"l":16.94,"n":713,"o":17.11,"t":"2026-10-16T16:45:00Z","v":35889,"vw":17.019216},{"c":16.845,"h":17.03,"l":16.845,"n":866,"o":17.03,"t":"2026-10-16T17:00:00Z","v":42006,"vw":16.915303},{"c":16.9655,"h":16.9822,"l":16.84,"n":839,"o":16.84,"t":"2026-10-16T17:15:00Z","v":31483,"vw":16.912973},{"c":17.02,"h":17.07,"l":16.9146,"n":845,"o":16.955,"t":"2026-10-16T17:30:00Z","v":31102,"vw":16.984261},{"c":16.8,"h":17.005,"l":16.8,"n":876,"o":17.005,"t":"2026-10-16T17:45:00Z","v":42720,"vw":16.867238},{"c":17.0097,"h":17.0097,"l":16.79,"n":1079,"o":16.8,"t":"2026-10-16T18:00:00Z","v":102833,"vw":16.903638},{"c":16.985,"h":17.02,"l":16.92,"n":1046,"o":17.005,"t":"2026-10-16T18:15:00Z","v":57221,"vw":16.970883},{"c":16.9915,"h":17,"l":16.91,"n":1003,"o":16.99,"t":"2026-10-16T18:30:00Z","v":45169,"vw":16.97493},{"c":16.95,"h":17.005,"l":16.86,"n":1088,"o":16.99,"t":"2026-10-16T18:45:00Z","v":62421,"vw":16.917897},{"c":17.08,"h":17.08,"l":16.87,"n":1394,"o":16.93,"t":"2026-10-16T19:00:00Z","v":74525,"vw":16.978526},{"c":17.2,"h":17.21,"l":17.07,"n":1325,"o":17.0993,"t":"2026-10-16T19:15:00Z","v":67762,"vw":17.139992},{"c":17.06,"h":17.2401,"l":17.06,"n":1169,"o":17.21,"t":"2026-10-16T19:30:00Z","v":58386,"vw":17.177893},{"c":17.16,"h":17.205,"l":17.06,"n":3728,"o":17.07,"t":"2026-10-16T19:45:00Z","v":198677,"vw":17.147606},{"c":17.18,"h":17.18,"l":17.17,"n":31,"o":17.17,"t":"2026-10-16T20:00:00Z","v":154823,"vw":17.170007},{"c":17.05,"h":17.11,"l":17.05,"n":12,"o":17.1,"t":"2026-10-16T20:15:00Z","v":1246,"vw":17.101618},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-16T20:30:00Z","v":100,"vw":17.05},{"c":17.06,"h":17.06,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T21:15:00Z","v":317,"vw":17.053691},{"c":17.0593,"h":17.07,"l":17.0593,"n":4,"o":17.07,"t":"2026-10-16T22:45:00Z","v":371,"vw":17.064072},{"c":17.0892,"h":17.0892,"l":17.0892,"n":1,"o":17.0892,"t":"2026-10-16T23:30:00Z","v":500,"vw":17.0892},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-16T23:45:00Z","v":212,"vw":17.1},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-19T08:00:00Z","v":1370,"vw":17.3},{"c":17.1,"h":17.18,"l":17.1,"n":10,"o":17.13,"t":"2026-10-19T10:00:00Z","v":1566,"vw":17.132462},{"c":17.18,"h":17.2,"l":17.16,"n":12,"o":17.18,"t":"2026-10-19T10:15:00Z","v":926,"vw":17.178154},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-19T10:30:00Z","v":1450,"vw":17.24},{"c":17.22,"h":17.22,"l":17.17,"n":4,"o":17.17,"t":"2026-10-19T11:00:00Z","v":214,"vw":17.195},{"c":17.21,"h":17.21,"l":17.2,"n":5,"o":17.2096,"t":"2026-10-19T11:15:00Z","v":602,"vw":17.2066},{"c":17.2,"h":17.2,"l":17.2,"n":4,"o":17.2,"t":"2026-10-19T11:30:00Z","v":322,"vw":17.2},{"c":17.12,"h":17.14,"l":17.12,"n":6,"o":17.14,"t":"2026-10-19T11:45:00Z","v":579,"vw":17.125238},{"c":17.2085,"h":17.2085,"l":17.2085,"n":1,"o":17.2085,"t":"2026-10-19T12:00:00Z","v":800,"vw":17.2085},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-19T12:15:00Z","v":100,"vw":17.21},{"c":17.0348,"h":17.1,"l":17.0348,"n":8,"o":17.1,"t":"2026-10-19T12:45:00Z","v":843,"vw":17.069974},{"c":17.14,"h":17.19,"l":17.14,"n":8,"o":17.19,"t":"2026-10-19T13:00:00Z","v":3501,"vw":17.178676},{"c":17.16,"h":17.17,"l":17.06,"n":20,"o":17.06,"t":"2026-10-19T13:15:00Z","v":1198,"vw":17.125549},{"c":17.05,"h":17.335,"l":16.96,"n":1031,"o":17.18,"t":"2026-10-19T13:30:00Z","v":170490,"vw":17.168636},{"c":17.19,"h":17.26,"l":17.05,"n":497,"o":17.05,"t":"2026-10-19T13:45:00Z","v":72327,"vw":17.147956},{"c":17.03,"h":17.22,"l":16.895,"n":849,"o":17.19,"t":"2026-10-19T14:00:00Z","v":70546,"vw":16.981362},{"c":17.05,"h":17.17,"l":16.96,"n":745,"o":17.04,"t":"2026-10-19T14:15:00Z","v":36002,"vw":17.057445},{"c":17.105,"h":17.105,"l":16.975,"n":675,"o":17.05,"t":"2026-10-19T14:30:00Z","v":40078,"vw":17.017854},{"c":17.09,"h":17.14,"l":17.02,"n":783,"o":17.1,"t":"2026-10-19T14:45:00Z","v":32173,"vw":17.072171},{"c":17.085,"h":17.12,"l":17.02,"n":754,"o":17.09,"t":"2026-10-19T15:00:00Z","v":33195,"vw":17.086565},{"c":17.1983,"h":17.21,"l":17.01,"n":756,"o":17.085,"t":"2026-10-19T15:15:00Z","v":45753,"vw":17.101174},{"c":17.14,"h":17.195,"l":17.08,"n":767,"o":17.195,"t":"2026-10-19T15:30:00Z","v":62117,"vw":17.130933},{"c":17.06,"h":17.165,"l":17.055,"n":628,"o":17.13,"t":"2026-10-19T15:45:00Z","v":39137,"vw":17.088813},{"c":17.03,"h":17.06,"l":16.97,"n":1026,"o":17.06,"t":"2026-10-19T16:00:00Z","v":71209,"vw":17.00646},{"c":16.99,"h":17.03,"l":16.96,"n":538,"o":17.03,"t":"2026-10-19T16:15:00Z","v":28652,"vw":16.989518},{"c":16.98,"h":17,"l":16.93,"n":490,"o":16.98,"t":"2026-10-19T16:30:00Z","v":34149,"vw":16.971859},{"c":16.93,"h":16.96,"l":16.91,"n":418,"o":16.96,"t":"2026-10-19T16:45:00Z","v":31849,"vw":16.934164},{"c":16.91,"h":16.91,"l":16.83,"n":606,"o":16.91,"t":"2026-10-19T17:00:00Z","v":31485,"vw":16.87346},{"c":16.995,"h":17,"l":16.91,"n":629,"o":16.91,"t":"2026-10-19T17:15:00Z","v":31873,"vw":16.962091},{"c":16.93,"h":17,"l":16.92,"n":924,"o":16.99,"t":"2026-10-19T17:30:00Z","v":47971,"vw":16.968228},{"c":16.92,"h":16.93,"l":16.87,"n":761,"o":16.9,"t":"2026-10-19T17:45:00Z","v":38103,"vw":16.890348},{"c":16.92,"h":16.95,"l":16.895,"n":627,"o":16.95,"t":"2026-10-19T18:00:00Z","v":35543,"vw":16.928301},{"c":16.9,"h":16.95,"l":16.86,"n":557,"o":16.925,"t":"2026-10-19T18:15:00Z","v":19211,"vw":16.916296},{"c":16.93,"h":16.93,"l":16.865,"n":652,"o":16.895,"t":"2026-10-19T18:30:00Z","v":27926,"vw":16.901314},{"c":16.99,"h":17.01,"l":16.93,"n":1219,"o":16.93,"t":"2026-10-19T18:45:00Z","v":78044,"vw":16.988601},{"c":16.91,"h":17.02,"l":16.855,"n":1608,"o":16.985,"t":"2026-10-19T19:00:00Z","v":104049,"vw":16.904806},{"c":17.01,"h":17.05,"l":16.91,"n":1350,"o":16.91,"t":"2026-10-19T19:15:00Z","v":72754,"vw":16.992628},{"c":17.055,"h":17.09,"l":17.01,"n":1258,"o":17.015,"t":"2026-10-19T19:30:00Z","v":82171,"vw":17.056151},{"c":16.855,"h":17.055,"l":16.855,"n":3727,"o":17.05,"t":"2026-10-19T19:45:00Z","v":240720,"vw":16.91083},{"c":16.9,"h":16.9,"l":16.86,"n":36,"o":16.86,"t":"2026-10-19T20:00:00Z","v":217922,"vw":16.860022},{"c":16.86,"h":16.8989,"l":16.86,"n":2,"o":16.8989,"t":"2026-10-19T20:30:00Z","v":16978,"vw":16.860573},{"c":16.8939,"h":16.8939,"l":16.8939,"n":1,"o":16.8939,"t":"2026-10-19T20:45:00Z","v":300,"vw":16.8939},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-19T21:00:00Z","v":380,"vw":16.9},{"c":16.8987,"h":16.8987,"l":16.8987,"n":1,"o":16.8987,"t":"2026-10-19T21:30:00Z","v":300,"vw":16.8987},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-19T21:45:00Z","v":241,"vw":16.9},{"c":16.8801,"h":16.96,"l":16.8644,"n":6,"o":16.8644,"t":"2026-10-19T23:15:00Z","v":2140,"vw":16.900917},{"c":16.91,"h":16.91,"l":16.91,"n":4,"o":16.91,"t":"2026-10-19T23:45:00Z","v":215,"vw":16.91},{"c":16.42,"h":16.75,"l":16.42,"n":11,"o":16.75,"t":"2026-10-20T08:45:00Z","v":1839,"vw":16.534717},{"c":16.8,"h":16.8,"l":16.78,"n":13,"o":16.78,"t":"2026-10-20T11:00:00Z","v":900,"vw":16.79634},{"c":16.494,"h":16.494,"l":16.494,"n":1,"o":16.494,"t":"2026-10-20T11:30:00Z","v":700,"vw":16.494},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-20T12:15:00Z","v":135,"vw":16.6},{"c":16.6,"h":16.6,"l":16.35,"n":39,"o":16.43,"t":"2026-10-20T12:30:00Z","v":2898,"vw":16.456958},{"c":16.605,"h":16.605,"l":16.5,"n":2,"o":16.5,"t":"2026-10-20T12:45:00Z","v":1100,"vw":16.509545},{"c":16.54,"h":16.59,"l":16.5,"n":8,"o":16.5,"t":"2026-10-20T13:00:00Z","v":1216,"vw":16.550833},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-20T13:15:00Z","v":240,"vw":16.5},{"c":16.55,"h":16.64,"l":16.26,"n":768,"o":16.5,"t":"2026-10-20T13:30:00Z","v":99980,"vw":16.48575},{"c":16.86,"h":16.86,"l":16.555,"n":963,"o":16.555,"t":"2026-10-20T13:45:00Z","v":73248,"vw":16.736809},{"c":16.95,"h":16.9584,"l":16.665,"n":975,"o":16.855,"t":"2026-10-20T14:00:00Z","v":71304,"vw":16.835919},{"c":17.57,"h":17.64,"l":16.975,"n":1309,"o":16.975,"t":"2026-10-20T14:15:00Z","v":98524,"vw":17.223611},{"c":17.66,"h":17.727,"l":17.35,"n":882,"o":17.63,"t":"2026-10-20T14:30:00Z","v":81471,"vw":17.474552},{"c":17.62,"h":17.69,"l":17.48,"n":1173,"o":17.62,"t":"2026-10-20T14:45:00Z","v":86145,"vw":17.561487},{"c":17.51,"h":17.68,"l":17.43,"n":1231,"o":17.65,"t":"2026-10-20T15:00:00Z","v":68444,"vw":17.579393},{"c":17.575,"h":17.64,"l":17.47,"n":1073,"o":17.52,"t":"2026-10-20T15:15:00Z","v":50823,"vw":17.554322},{"c":17.55,"h":17.5846,"l":17.45,"n":835,"o":17.565,"t":"2026-10-20T15:30:00Z","v":57496,"vw":17.507631},{"c":17.535,"h":17.585,"l":17.47,"n":707,"o":17.54,"t":"2026-10-20T15:45:00Z","v":59422,"vw":17.538425},{"c":17.53,"h":17.58,"l":17.47,"n":440,"o":17.53,"t":"2026-10-20T16:00:00Z","v":25586,"vw":17.518837},{"c":17.54,"h":17.56,"l":17.4,"n":521,"o":17.54,"t":"2026-10-20T16:15:00Z","v":27546,"vw":17.496238},{"c":17.48,"h":17.56,"l":17.47,"n":854,"o":17.52,"t":"2026-10-20T16:30:00Z","v":69065,"vw":17.524394},{"c":17.45,"h":17.61,"l":17.44,"n":713,"o":17.5,"t":"2026-10-20T16:45:00Z","v":39911,"vw":17.518588},{"c":17.42,"h":17.515,"l":17.4,"n":991,"o":17.455,"t":"2026-10-20T17:00:00Z","v":79238,"vw":17.454779},{"c":17.47,"h":17.47,"l":17.38,"n":647,"o":17.47,"t":"2026-10-20T17:15:00Z","v":125251,"vw":17.405311},{"c":17.49,"h":17.51,"l":17.455,"n":698,"o":17.46,"t":"2026-10-20T17:30:00Z","v":37541,"vw":17.485162},{"c":17.57,"h":17.58,"l":17.465,"n":641,"o":17.49,"t":"2026-10-20T17:45:00Z","v":33862,"vw":17.518304},{"c":17.5422,"h":17.59,"l":17.5,"n":820,"o":17.565,"t":"2026-10-20T18:00:00Z","v":41312,"vw":17.540741},{"c":17.49,"h":17.55,"l":17.44,"n":549,"o":17.55,"t":"2026-10-20T18:15:00Z","v":20656,"vw":17.493177},{"c":17.4,"h":17.4999,"l":17.385,"n":639,"o":17.4999,"t":"2026-10-20T18:30:00Z","v":41515,"vw":17.418964},{"c":17.44,"h":17.48,"l":17.39,"n":744,"o":17.395,"t":"2026-10-20T18:45:00Z","v":29078,"vw":17.450417},{"c":17.37,"h":17.49,"l":17.37,"n":755,"o":17.455,"t":"2026-10-20T19:00:00Z","v":36557,"vw":17.434976},{"c":17.4,"h":17.415,"l":17.34,"n":1060,"o":17.37,"t":"2026-10-20T19:15:00Z","v":68471,"vw":17.372485},{"c":17.145,"h":17.39,"l":17.1,"n":1456,"o":17.39,"t":"2026-10-20T19:30:00Z","v":109298,"vw":17.190775},{"c":16.96,"h":17.175,"l":16.92,"n":4159,"o":17.15,"t":"2026-10-20T19:45:00Z","v":360234,"vw":17.012417},{"c":16.888,"h":16.95,"l":16.888,"n":33,"o":16.95,"t":"2026-10-20T20:00:00Z","v":431494,"vw":16.949942},{"c":16.88,"h":16.98,"l":16.88,"n":4,"o":16.98,"t":"2026-10-20T20:15:00Z","v":4500,"vw":16.894457},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-20T21:15:00Z","v":100,"vw":17.01},{"c":17,"h":17,"l":17,"n":8,"o":17,"t":"2026-10-20T21:30:00Z","v":400,"vw":17},{"c":17.0934,"h":17.0934,"l":17.0934,"n":1,"o":17.0934,"t":"2026-10-20T21:45:00Z","v":500,"vw":17.0934},{"c":17.0239,"h":17.0239,"l":17.0239,"n":1,"o":17.0239,"t":"2026-10-20T22:30:00Z","v":100,"vw":17.0239},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-10-21T08:00:00Z","v":144,"vw":16.95},{"c":16.8802,"h":16.8802,"l":16.8802,"n":1,"o":16.8802,"t":"2026-10-21T11:15:00Z","v":250,"vw":16.8802},{"c":17.05,"h":17.05,"l":17.02,"n":4,"o":17.03,"t":"2026-10-21T12:30:00Z","v":1100,"vw":17.025455},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-21T13:00:00Z","v":100,"vw":17.05},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-21T13:15:00Z","v":162,"vw":17.03},{"c":17.05,"h":17.28,"l":16.9205,"n":1109,"o":17.26,"t":"2026-10-21T13:30:00Z","v":84131,"vw":17.10489},{"c":17.02,"h":17.175,"l":17,"n":900,"o":17.02,"t":"2026-10-21T13:45:00Z","v":57764,"vw":17.075784},{"c":17.105,"h":17.12,"l":16.97,"n":821,"o":16.98,"t":"2026-10-21T14:00:00Z","v":51777,"vw":17.053612},{"c":17.33,"h":17.4,"l":17.13,"n":702,"o":17.1345,"t":"2026-10-21T14:15:00Z","v":37667,"vw":17.237766},{"c":17.17,"h":17.34,"l":17.125,"n":616,"o":17.32,"t":"2026-10-21T14:30:00Z","v":35890,"vw":17.228169},{"c":17.08,"h":17.18,"l":17.05,"n":560,"o":17.1406,"t":"2026-10-21T14:45:00Z","v":36715,"vw":17.115287},{"c":17.06,"h":17.09,"l":17.01,"n":524,"o":17.09,"t":"2026-10-21T15:00:00Z","v":19637,"vw":17.045567},{"c":17.12,"h":17.15,"l":16.98,"n":567,"o":17.06,"t":"2026-10-21T15:15:00Z","v":29369,"vw":17.065607},{"c":17.27,"h":17.29,"l":17.0801,"n":772,"o":17.1,"t":"2026-10-21T15:30:00Z","v":41611,"vw":17.213323},{"c":17.16,"h":17.38,"l":17.16,"n":1410,"o":17.27,"t":"2026-10-21T15:45:00Z","v":136981,"vw":17.306384},{"c":17.075,"h":17.195,"l":17.07,"n":766,"o":17.14,"t":"2026-10-21T16:00:00Z","v":33056,"vw":17.12959},{"c":17.03,"h":17.11,"l":17.0013,"n":600,"o":17.07,"t":"2026-10-21T16:15:00Z","v":35280,"vw":17.051057},{"c":17.12,"h":17.24,"l":16.95,"n":1009,"o":17.03,"t":"2026-10-21T16:30:00Z","v":38050,"vw":17.08877},{"c":17.035,"h":17.17,"l":17.035,"n":444,"o":17.17,"t":"2026-10-21T16:45:00Z","v":17468,"vw":17.088157},{"c":17.1,"h":17.1,"l":17.03,"n":554,"o":17.035,"t":"2026-10-21T17:00:00Z","v":21007,"vw":17.074793},{"c":17.03,"h":17.1099,"l":17.03,"n":455,"o":17.09,"t":"2026-10-21T17:15:00Z","v":24465,"vw":17.067564},{"c":17.1,"h":17.13,"l":17.0299,"n":588,"o":17.0299,"t":"2026-10-21T17:30:00Z","v":34945,"vw":17.08281},{"c":17.18,"h":17.2,"l":17.07,"n":417,"o":17.09,"t":"2026-10-21T17:45:00Z","v":15021,"vw":17.115292},{"c":17.22,"h":17.24,"l":17.171,"n":585,"o":17.18,"t":"2026-10-21T18:00:00Z","v":28463,"vw":17.203378},{"c":17.19,"h":17.22,"l":17.165,"n":719,"o":17.22,"t":"2026-10-21T18:15:00Z","v":35442,"vw":17.191921},{"c":17.23,"h":17.24,"l":17.175,"n":645,"o":17.185,"t":"2026-10-21T18:30:00Z","v":23216,"vw":17.213708},{"c":16.93,"h":17.22,"l":16.925,"n":1032,"o":17.22,"t":"2026-10-21T18:45:00Z","v":64884,"vw":17.067389},{"c":16.96,"h":17.005,"l":16.8,"n":1234,"o":16.92,"t":"2026-10-21T19:00:00Z","v":54574,"vw":16.904471},{"c":17.14,"h":17.14,"l":16.96,"n":1379,"o":16.96,"t":"2026-10-21T19:15:00Z","v":52459,"vw":17.067033},{"c":17.13,"h":17.195,"l":17.12,"n":1258,"o":17.16,"t":"2026-10-21T19:30:00Z","v":57249,"vw":17.160988},{"c":17.12,"h":17.1701,"l":17.105,"n":3363,"o":17.13,"t":"2026-10-21T19:45:00Z","v":154199,"vw":17.133108},{"c":17.13,"h":17.13,"l":17.12,"n":25,"o":17.13,"t":"2026-10-21T20:00:00Z","v":122166,"vw":17.12999},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-21T21:30:00Z","v":120,"vw":17.1},{"c":17.09,"h":17.11,"l":17.09,"n":8,"o":17.11,"t":"2026-10-21T22:30:00Z","v":314,"vw":17.1},{"c":17.22,"h":17.22,"l":17.1,"n":4,"o":17.1,"t":"2026-10-21T23:00:00Z","v":580,"vw":17.15},{"c":16.61,"h":16.65,"l":16.47,"n":20,"o":16.47,"t":"2026-10-22T08:00:00Z","v":3487,"vw":16.593763},{"c":16.5,"h":16.5,"l":16.27,"n":6,"o":16.27,"t":"2026-10-22T09:00:00Z","v":669,"vw":16.42381},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-22T10:30:00Z","v":151,"vw":16.5},{"c":16.3867,"h":16.62,"l":16.3833,"n":29,"o":16.5,"t":"2026-10-22T11:00:00Z","v":3139,"vw":16.47601},{"c":16.35,"h":16.38,"l":16.3,"n":26,"o":16.35,"t":"2026-10-22T11:15:00Z","v":2923,"vw":16.330019},{"c":16.33,"h":16.33,"l":16.33,"n":4,"o":16.33,"t":"2026-10-22T11:45:00Z","v":338,"vw":16.33},{"c":16.36,"h":16.36,"l":16.28,"n":21,"o":16.28,"t":"2026-10-22T13:15:00Z","v":1020,"vw":16.328},{"c":16.135,"h":16.36,"l":16.06,"n":1037,"o":16.26,"t":"2026-10-22T13:30:00Z","v":117948,"vw":16.233592},{"c":16.27,"h":16.3177,"l":16.02,"n":769,"o":16.08,"t":"2026-10-22T13:45:00Z","v":46606,"vw":16.196713},{"c":16.14,"h":16.32,"l":16.1,"n":878,"o":16.27,"t":"2026-10-22T14:00:00Z","v":55164,"vw":16.179853},{"c":15.92,"h":16.21,"l":15.92,"n":1065,"o":16.12,"t":"2026-10-22T14:15:00Z","v":79588,"vw":16.022809},{"c":16.07,"h":16.07,"l":15.85,"n":1253,"o":15.92,"t":"2026-10-22T14:30:00Z","v":118672,"vw":15.921966},{"c":16,"h":16.035,"l":15.94,"n":843,"o":16.035,"t":"2026-10-22T14:45:00Z","v":42238,"vw":15.986779},{"c":15.82,"h":16.02,"l":15.78,"n":963,"o":15.99,"t":"2026-10-22T15:00:00Z","v":59412,"vw":15.889728},{"c":15.89,"h":16.0195,"l":15.815,"n":842,"o":15.815,"t":"2026-10-22T15:15:00Z","v":38873,"vw":15.939074},{"c":15.8,"h":15.925,"l":15.77,"n":1026,"o":15.89,"t":"2026-10-22T15:30:00Z","v":75901,"vw":15.816985},{"c":15.9,"h":15.9481,"l":15.81,"n":711,"o":15.825,"t":"2026-10-22T15:45:00Z","v":30385,"vw":15.884688},{"c":15.95,"h":15.97,"l":15.89,"n":548,"o":15.92,"t":"2026-10-22T16:00:00Z","v":30245,"vw":15.93154},{"c":15.9,"h":16.005,"l":15.9,"n":678,"o":15.955,"t":"2026-10-22T16:15:00Z","v":37376,"vw":15.948915},{"c":15.78,"h":15.9006,"l":15.775,"n":704,"o":15.89,"t":"2026-10-22T16:30:00Z","v":32664,"vw":15.843798},{"c":15.85,"h":15.855,"l":15.71,"n":1157,"o":15.77,"t":"2026-10-22T16:45:00Z","v":82454,"vw":15.758469},{"c":15.865,"h":15.92,"l":15.8,"n":1074,"o":15.84,"t":"2026-10-22T17:00:00Z","v":53865,"vw":15.865635},{"c":15.81,"h":15.92,"l":15.76,"n":893,"o":15.88,"t":"2026-10-22T17:15:00Z","v":45149,"vw":15.849465},{"c":15.815,"h":15.83,"l":15.765,"n":551,"o":15.79,"t":"2026-10-22T17:30:00Z","v":18980,"vw":15.798706},{"c":15.69,"h":15.835,"l":15.69,"n":718,"o":15.83,"t":"2026-10-22T17:45:00Z","v":37039,"vw":15.75818},{"c":15.65,"h":15.685,"l":15.6,"n":764,"o":15.68,"t":"2026-10-22T18:00:00Z","v":37951,"vw":15.637865},{"c":15.69,"h":15.75,"l":15.62,"n":810,"o":15.64,"t":"2026-10-22T18:15:00Z","v":38256,"vw":15.692644},{"c":15.6619,"h":15.6801,"l":15.625,"n":836,"o":15.68,"t":"2026-10-22T18:30:00Z","v":45144,"vw":15.649603},{"c":15.575,"h":15.685,"l":15.5601,"n":979,"o":15.67,"t":"2026-10-22T18:45:00Z","v":86774,"vw":15.609789},{"c":15.6251,"h":15.67,"l":15.52,"n":942,"o":15.57,"t":"2026-10-22T19:00:00Z","v":45278,"vw":15.583218},{"c":15.67,"h":15.69,"l":15.585,"n":1036,"o":15.61,"t":"2026-10-22T19:15:00Z","v":63680,"vw":15.6265},{"c":15.62,"h":15.6792,"l":15.56,"n":1221,"o":15.67,"t":"2026-10-22T19:30:00Z","v":76010,"vw":15.624248},{"c":15.74,"h":15.8099,"l":15.595,"n":3350,"o":15.6,"t":"2026-10-22T19:45:00Z","v":197457,"vw":15.714911},{"c":15.76,"h":15.76,"l":15.76,"n":22,"o":15.76,"t":"2026-10-22T20:00:00Z","v":131006,"vw":15.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17726523887973641,"strike":22.963756177924218,"iv":0.9359896210873146,"gamma":0.04214612850082372,"theta":-0.012677924217462933,"vega":0.007756177924217463,"rho":0.0010903561858464144,"breakevenPct":46.833892238603774},{"delta":0.15,"premium":0.28023064250411867,"strike":21.316309719934104,"iv":0.9036996705107083,"gamma":0.05787924217462932,"theta":-0.01621993410214168,"vega":0.010309719934102141,"rho":0.0016277743713686232,"breakevenPct":37.033885548465875},{"delta":0.2,"premium":0.35844748858447495,"strike":19.6103500761035,"iv":0.7959013698630137,"gamma":0.0786447488584475,"theta":-0.0172248097412481,"vega":0.012335159817351598,"rho":0.0021802612063534063,"breakevenPct":26.705568303857717},{"delta":0.25,"premium":0.475031605562579,"strike":18.874841972187106,"iv":0.7963366624525917,"gamma":0.08952718078381795,"theta":-0.019650442477876107,"vega":0.01406283185840708,"rho":0.0027089177424404975,"breakevenPct":22.77838564561982},{"delta":0.3,"premium":0.6014538558786346,"strike":18.242730720606826,"iv":0.7929864728192162,"gamma":0.09825031605562579,"theta":-0.021420353982300886,"vega":0.015390265486725665,"rho":0.0032309887573170534,"breakevenPct":19.569699089374748},{"delta":0.35,"premium":0.7392518440463646,"strike":17.675447839831403,"iv":0.7897851422550053,"gamma":0.10484552160168598,"theta":-0.022749104320337197,"vega":0.01635437302423604,"rho":0.0037451309789586027,"breakevenPct":16.84454114135638},{"delta":0.4,"premium":0.8841412012644889,"strike":17.148577449947314,"iv":0.7866766069546892,"gamma":0.11011422550052688,"theta":-0.023802845100105375,"vega":0.01709199157007376,"rho":0.004254330576245862,"breakevenPct":14.42080362444037},{"delta":0.45,"premium":1.0424299065420561,"strike":16.66448598130841,"iv":0.780096261682243,"gamma":0.11327757009345794,"theta":-0.02413355140186916,"vega":0.017434205607476636,"rho":0.004754577662426975,"breakevenPct":12.353527207173016},{"delta":0.5,"premium":1.2059813084112148,"strike":16.197196261682244,"iv":0.7721523364485982,"gamma":0.11561401869158879,"theta":-0.024180280373831776,"vega":0.017621121495327102,"rho":0.005251308581293418,"breakevenPct":10.42625361734427},{"delta":0.55,"premium":1.3998919619706136,"strike":15.750216076058772,"iv":0.7699989628349179,"gamma":0.11475159896283492,"theta":-0.023925237683664648,"vega":0.01745021607605877,"rho":0.005725553237562825,"breakevenPct":8.820482474805742},{"delta":0.6,"premium":1.6159680207433014,"strike":15.318063958513397,"iv":0.7720732929991356,"gamma":0.11155367329299914,"theta":-0.023449870354364737,"vega":0.017018063958513397,"rho":0.006183380587922285,"breakevenPct":7.449441492745541},{"delta":0.65,"premium":1.8456512042818911,"strike":14.882247992863515,"iv":0.7726815343443354,"gamma":0.10736306868867083,"theta":-0.02269964317573595,"vega":0.016405619982158788,"rho":0.006630906118357178,"breakevenPct":6.141492367673889},{"delta":0.7,"premium":2.1132694023193572,"strike":14.43621766280107,"iv":0.7692024977698484,"gamma":0.10040499553969671,"theta":-0.02118314005352364,"vega":0.015290544157002678,"rho":0.0070497114235478185,"breakevenPct":5.009435692388502},{"delta":0.75,"premium":2.3840262582056893,"strike":13.987964989059082,"iv":0.7660190371991248,"gamma":0.09331356673960613,"theta":-0.019651859956236323,"vega":0.014159080962800876,"rho":0.0074661120689238965,"breakevenPct":3.883193193304381},{"delta":0.8,"premium":2.7943107221006565,"strike":13.440919037199125,"iv":0.775975273522976,"gamma":0.08029387308533917,"theta":-0.017463676148796497,"vega":0.012299124726477024,"rho":0.007775614655270733,"breakevenPct":3.015417254440237},{"delta":0.85,"premium":3.2349244505494497,"strike":12.866758241758243,"iv":0.7838134615384615,"gamma":0.0665622252747253,"theta":-0.015020467032967036,"vega":0.010293681318681323,"rho":0.008061278004874238,"breakevenPct":2.168037387739166},{"delta":0.9,"premium":3.801545329670329,"strike":12.179945054945055,"iv":0.7828519230769231,"gamma":0.04987266483516484,"theta":-0.01151771978021978,"vega":0.007683791208791209,"rho":0.008247897927595659,"breakevenPct":1.4053958414681742}],"put":[{"delta":0.1,"premium":0.17329787234042557,"strike":12.321985815602837,"iv":0.740018865248227,"gamma":0.05253262411347518,"theta":-0.009613333333333335,"vega":0.007655744680851065,"rho":-0.0014286217779091502,"breakevenPct":22.9144166036649},{"delta":0.15,"premium":0.2823008849557523,"strike":13.019469026548673,"iv":0.7385334513274336,"gamma":0.0708621238938053,"theta":-0.012938230088495576,"vega":0.010379823008849558,"rho":-0.0021557792628211494,"breakevenPct":19.180405192938323},{"delta":0.2,"premium":0.44823008849557533,"strike":13.461946902654867,"iv":0.7756573451327434,"gamma":0.07909221238938054,"theta":-0.01607982300884956,"vega":0.012193982300884957,"rho":-0.0029210897263126515,"breakevenPct":17.4256547324918},{"delta":0.25,"premium":0.6141592920353983,"strike":13.904424778761062,"iv":0.8127812389380531,"gamma":0.08732230088495575,"theta":-0.019221415929203543,"vega":0.014008141592920355,"rho":-0.003686400189804153,"breakevenPct":15.67090427204528},{"delta":0.3,"premium":0.7908045977011494,"strike":14.375478927203066,"iv":0.8158436781609195,"gamma":0.09499501915708812,"theta":-0.020876245210727968,"vega":0.01526360153256705,"rho":-0.004460241539854061,"breakevenPct":13.802827858490383},{"delta":0.35,"premium":0.9704022988505745,"strike":14.854406130268199,"iv":0.8095218390804597,"gamma":0.10251417624521073,"theta":-0.022121455938697316,"vega":0.016365134099616856,"rho":-0.005236433236200673,"breakevenPct":11.903528988466853},{"delta":0.4,"premium":1.163339222614841,"strike":15.307420494699647,"iv":0.7973628975265018,"gamma":0.10818162544169611,"theta":-0.02256148409893993,"vega":0.017007420494699648,"rho":-0.006022074829390841,"breakevenPct":10.25329142078169},{"delta":0.45,"premium":1.3621024734982332,"strike":15.749116607773852,"iv":0.7826544169611307,"gamma":0.11304028268551237,"theta":-0.022649823321554772,"vega":0.017449116607773853,"rho":-0.006811843963731068,"breakevenPct":8.711839249520185},{"delta":0.5,"premium":1.6075779036827196,"strike":16.203966005665723,"iv":0.7781549575070822,"gamma":0.11475977337110482,"theta":-0.022659206798866856,"vega":0.017618413597733713,"rho":-0.007636985535747363,"breakevenPct":7.383324225996172},{"delta":0.55,"premium":1.9144711992445704,"strike":16.67610953729934,"iv":0.7870784702549575,"gamma":0.11235184135977337,"theta":-0.022564778092540132,"vega":0.017429556185080262,"rho":-0.008508635312856267,"breakevenPct":6.3347821189418205},{"delta":0.6,"premium":2.246868308351177,"strike":17.168094218415415,"iv":0.7946456102783725,"gamma":0.10901905781584584,"theta":-0.022180620985010707,"vega":0.017064668094218416,"rho":-0.009399883605911845,"breakevenPct":5.322170621419797},{"delta":0.65,"premium":2.6349839400428268,"strike":17.703426124197,"iv":0.7992494646680942,"gamma":0.10366573875802998,"theta":-0.021163490364025695,"vega":0.0163152034261242,"rho":-0.010333949038901879,"breakevenPct":4.388057207143552},{"delta":0.7,"premium":3.080789133247089,"strike":18.28848641655886,"iv":0.8043963777490297,"gamma":0.09683428201811126,"theta":-0.019821086675291075,"vega":0.015351875808538164,"rho":-0.011313169018914571,"breakevenPct":3.5044588622349453},{"delta":0.75,"premium":3.5982535575679173,"strike":18.935316946959897,"iv":0.810217852522639,"gamma":0.08816675291073739,"theta":-0.018074644243208277,"vega":0.014122897800776198,"rho":-0.012348477830879181,"breakevenPct":2.6836079353300812},{"delta":0.8,"premium":4.25236220472441,"strike":19.708661417322837,"iv":0.8133511811023622,"gamma":0.07709527559055118,"theta":-0.015561417322834644,"vega":0.01237007874015748,"rho":-0.013491728034525509,"breakevenPct":1.9270354530556764},{"delta":0.85,"premium":5.623469387755096,"strike":21.173469387755095,"iv":0.8908183673469381,"gamma":0.059042857142857195,"theta":-0.013838775510204076,"vega":0.01033061224489796,"rho":-0.015202596315341353,"breakevenPct":1.332487309644664},{"delta":0.9,"premium":7.664968652037618,"strike":23.313479623824453,"iv":0.9594264890282131,"gamma":0.04047570532915361,"theta":-0.01036253918495298,"vega":0.00770141065830721,"rho":-0.017448368747868842,"breakevenPct":0.7074176917079071}]},"raw":{"call":[{"delta":0.1,"premium":0.17726523887973641,"strike":22.963756177924218,"iv":0.9359896210873146,"gamma":0.04214612850082372,"theta":-0.012677924217462933,"vega":0.007756177924217463,"rho":0.0010903561858464144,"breakevenPct":46.833892238603774},{"delta":0.15,"premium":0.28023064250411867,"strike":21.316309719934104,"iv":0.9036996705107083,"gamma":0.05787924217462932,"theta":-0.01621993410214168,"vega":0.010309719934102141,"rho":0.0016277743713686232,"breakevenPct":37.033885548465875},{"delta":0.2,"premium":0.35844748858447495,"strike":19.6103500761035,"iv":0.7959013698630137,"gamma":0.0786447488584475,"theta":-0.0172248097412481,"vega":0.012335159817351598,"rho":0.0021802612063534063,"breakevenPct":26.705568303857717},{"delta":0.25,"premium":0.475031605562579,"strike":18.874841972187106,"iv":0.7963366624525917,"gamma":0.08952718078381795,"theta":-0.019650442477876107,"vega":0.01406283185840708,"rho":0.0027089177424404975,"breakevenPct":22.77838564561982},{"delta":0.3,"premium":0.6014538558786346,"strike":18.242730720606826,"iv":0.7929864728192162,"gamma":0.09825031605562579,"theta":-0.021420353982300886,"vega":0.015390265486725665,"rho":0.0032309887573170534,"breakevenPct":19.569699089374748},{"delta":0.35,"premium":0.7392518440463646,"strike":17.675447839831403,"iv":0.7897851422550053,"gamma":0.10484552160168598,"theta":-0.022749104320337197,"vega":0.01635437302423604,"rho":0.0037451309789586027,"breakevenPct":16.84454114135638},{"delta":0.4,"premium":0.8841412012644889,"strike":17.148577449947314,"iv":0.7866766069546892,"gamma":0.11011422550052688,"theta":-0.023802845100105375,"vega":0.01709199157007376,"rho":0.004254330576245862,"breakevenPct":14.42080362444037},{"delta":0.45,"premium":1.0424299065420561,"strike":16.66448598130841,"iv":0.780096261682243,"gamma":0.11327757009345794,"theta":-0.02413355140186916,"vega":0.017434205607476636,"rho":0.004754577662426975,"breakevenPct":12.353527207173016},{"delta":0.5,"premium":1.2059813084112148,"strike":16.197196261682244,"iv":0.7721523364485982,"gamma":0.11561401869158879,"theta":-0.024180280373831776,"vega":0.017621121495327102,"rho":0.005251308581293418,"breakevenPct":10.42625361734427},{"delta":0.55,"premium":1.3998919619706136,"strike":15.750216076058772,"iv":0.7699989628349179,"gamma":0.11475159896283492,"theta":-0.023925237683664648,"vega":0.01745021607605877,"rho":0.005725553237562825,"breakevenPct":8.820482474805742},{"delta":0.6,"premium":1.6159680207433014,"strike":15.318063958513397,"iv":0.7720732929991356,"gamma":0.11155367329299914,"theta":-0.023449870354364737,"vega":0.017018063958513397,"rho":0.006183380587922285,"breakevenPct":7.449441492745541},{"delta":0.65,"premium":1.8456512042818911,"strike":14.882247992863515,"iv":0.7726815343443354,"gamma":0.10736306868867083,"theta":-0.02269964317573595,"vega":0.016405619982158788,"rho":0.006630906118357178,"breakevenPct":6.141492367673889},{"delta":0.7,"premium":2.1132694023193572,"strike":14.43621766280107,"iv":0.7692024977698484,"gamma":0.10040499553969671,"theta":-0.02118314005352364,"vega":0.015290544157002678,"rho":0.0070497114235478185,"breakevenPct":5.009435692388502},{"delta":0.75,"premium":2.3840262582056893,"strike":13.987964989059082,"iv":0.7660190371991248,"gamma":0.09331356673960613,"theta":-0.019651859956236323,"vega":0.014159080962800876,"rho":0.0074661120689238965,"breakevenPct":3.883193193304381},{"delta":0.8,"premium":2.7943107221006565,"strike":13.440919037199125,"iv":0.775975273522976,"gamma":0.08029387308533917,"theta":-0.017463676148796497,"vega":0.012299124726477024,"rho":0.007775614655270733,"breakevenPct":3.015417254440237},{"delta":0.85,"premium":3.2349244505494497,"strike":12.866758241758243,"iv":0.7838134615384615,"gamma":0.0665622252747253,"theta":-0.015020467032967036,"vega":0.010293681318681323,"rho":0.008061278004874238,"breakevenPct":2.168037387739166},{"delta":0.9,"premium":3.801545329670329,"strike":12.179945054945055,"iv":0.7828519230769231,"gamma":0.04987266483516484,"theta":-0.01151771978021978,"vega":0.007683791208791209,"rho":0.008247897927595659,"breakevenPct":1.4053958414681742}],"put":[{"delta":0.1,"premium":0.17329787234042557,"strike":12.321985815602837,"iv":0.740018865248227,"gamma":0.05253262411347518,"theta":-0.009613333333333335,"vega":0.007655744680851065,"rho":-0.0014286217779091502,"breakevenPct":22.9144166036649},{"delta":0.15,"premium":0.2823008849557523,"strike":13.019469026548673,"iv":0.7385334513274336,"gamma":0.0708621238938053,"theta":-0.012938230088495576,"vega":0.010379823008849558,"rho":-0.0021557792628211494,"breakevenPct":19.180405192938323},{"delta":0.2,"premium":0.44823008849557533,"strike":13.461946902654867,"iv":0.7756573451327434,"gamma":0.07909221238938054,"theta":-0.01607982300884956,"vega":0.012193982300884957,"rho":-0.0029210897263126515,"breakevenPct":17.4256547324918},{"delta":0.25,"premium":0.6141592920353983,"strike":13.904424778761062,"iv":0.8127812389380531,"gamma":0.08732230088495575,"theta":-0.019221415929203543,"vega":0.014008141592920355,"rho":-0.003686400189804153,"breakevenPct":15.67090427204528},{"delta":0.3,"premium":0.7908045977011494,"strike":14.375478927203066,"iv":0.8158436781609195,"gamma":0.09499501915708812,"theta":-0.020876245210727968,"vega":0.01526360153256705,"rho":-0.004460241539854061,"breakevenPct":13.802827858490383},{"delta":0.35,"premium":0.9704022988505745,"strike":14.854406130268199,"iv":0.8095218390804597,"gamma":0.10251417624521073,"theta":-0.022121455938697316,"vega":0.016365134099616856,"rho":-0.005236433236200673,"breakevenPct":11.903528988466853},{"delta":0.4,"premium":1.163339222614841,"strike":15.307420494699647,"iv":0.7973628975265018,"gamma":0.10818162544169611,"theta":-0.02256148409893993,"vega":0.017007420494699648,"rho":-0.006022074829390841,"breakevenPct":10.25329142078169},{"delta":0.45,"premium":1.3621024734982332,"strike":15.749116607773852,"iv":0.7826544169611307,"gamma":0.11304028268551237,"theta":-0.022649823321554772,"vega":0.017449116607773853,"rho":-0.006811843963731068,"breakevenPct":8.711839249520185},{"delta":0.5,"premium":1.6075779036827196,"strike":16.203966005665723,"iv":0.7781549575070822,"gamma":0.11475977337110482,"theta":-0.022659206798866856,"vega":0.017618413597733713,"rho":-0.007636985535747363,"breakevenPct":7.383324225996172},{"delta":0.55,"premium":1.9144711992445704,"strike":16.67610953729934,"iv":0.7870784702549575,"gamma":0.11235184135977337,"theta":-0.022564778092540132,"vega":0.017429556185080262,"rho":-0.008508635312856267,"breakevenPct":6.3347821189418205},{"delta":0.6,"premium":2.246868308351177,"strike":17.168094218415415,"iv":0.7946456102783725,"gamma":0.10901905781584584,"theta":-0.022180620985010707,"vega":0.017064668094218416,"rho":-0.009399883605911845,"breakevenPct":5.322170621419797},{"delta":0.65,"premium":2.6349839400428268,"strike":17.703426124197,"iv":0.7992494646680942,"gamma":0.10366573875802998,"theta":-0.021163490364025695,"vega":0.0163152034261242,"rho":-0.010333949038901879,"breakevenPct":4.388057207143552},{"delta":0.7,"premium":3.080789133247089,"strike":18.28848641655886,"iv":0.8043963777490297,"gamma":0.09683428201811126,"theta":-0.019821086675291075,"vega":0.015351875808538164,"rho":-0.011313169018914571,"breakevenPct":3.5044588622349453},{"delta":0.75,"premium":3.5982535575679173,"strike":18.935316946959897,"iv":0.810217852522639,"gamma":0.08816675291073739,"theta":-0.018074644243208277,"vega":0.014122897800776198,"rho":-0.012348477830879181,"breakevenPct":2.6836079353300812},{"delta":0.8,"premium":4.25236220472441,"strike":19.708661417322837,"iv":0.8133511811023622,"gamma":0.07709527559055118,"theta":-0.015561417322834644,"vega":0.01237007874015748,"rho":-0.013491728034525509,"breakevenPct":1.9270354530556764},{"delta":0.85,"premium":5.623469387755096,"strike":21.173469387755095,"iv":0.8908183673469381,"gamma":0.059042857142857195,"theta":-0.013838775510204076,"vega":0.01033061224489796,"rho":-0.015202596315341353,"breakevenPct":1.332487309644664},{"delta":0.9,"premium":7.664968652037618,"strike":23.313479623824453,"iv":0.9594264890282131,"gamma":0.04047570532915361,"theta":-0.01036253918495298,"vega":0.00770141065830721,"rho":-0.017448368747868842,"breakevenPct":0.7074176917079071}]}},"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"}}