{"symbol":"IAG","url":"https://intraalpha.com/companies/IAG","capturedAt":"2026-10-22T23:00:00.657Z","state":"ready","quote":{"symbol":"IAG","last_price":16.42,"prev_close":17.82,"regular_close":16.42,"change":-1.4,"change_pct":-7.8563,"regular_change":-1.4,"regular_change_pct":-7.8563,"extended_change":0,"extended_change_pct":0,"bid":16.45,"ask":16.56,"bid_size":100,"ask_size":5900,"volume":6090349,"vwap":16.451754,"open":16.9,"high":16.9,"low":16.15,"close":16.42,"trade_count":51145,"last_trade_at":"2026-10-22T22:30:00.001976967Z","last_quote_at":"2026-10-22T22:34:04.492599379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:55.883192391-04:00","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":"IAG","fetched_at":"2026-10-22T22:59:59.991640+00:00","name":"IAMGold Corporation","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"IAMGOLD Corporation explores, develops and operates gold mining properties in North America, South America and West Africa. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10175220000,"ebitda":2051000000,"pe_ratio":9,"peg_ratio":13.52,"book_value":7.66,"dividend_per_share":null,"dividend_yield":null,"eps":1.98,"revenue_ttm":3681800000,"gross_profit_ttm":1852000000,"profit_margin":0.314,"operating_margin_ttm":0.45,"return_on_assets_ttm":0.193,"return_on_equity_ttm":0.323,"quarterly_earnings_growth":1.914,"quarterly_revenue_growth":0.475,"analyst_target_price":22.92,"analyst_number":4,"beta":2.353,"fifty_two_week_high":24.87,"fifty_two_week_low":10.87,"fifty_day_ma":19.4,"two_hundred_day_ma":18.38,"shares_outstanding":571000000,"forward_pe":9.63,"price_to_sales":2.764,"price_to_book":2.712,"ev_to_revenue":3.264,"ev_to_ebitda":5.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:59.991640+00:00"},"optionObservedAt":"2026-10-22T19:55:05.506Z","bars":[{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-15T08:00:00Z","v":100,"vw":17.46},{"c":17.36,"h":17.46,"l":17.36,"n":2,"o":17.46,"t":"2026-10-15T09:05:00Z","v":409,"vw":17.38665},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T11:00:00Z","v":200,"vw":17.4},{"c":17.4387,"h":17.4387,"l":17.4387,"n":1,"o":17.4387,"t":"2026-10-15T11:10:00Z","v":100,"vw":17.4387},{"c":17.35,"h":17.38,"l":17.35,"n":2,"o":17.38,"t":"2026-10-15T11:15:00Z","v":261,"vw":17.368506},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-15T11:30:00Z","v":200,"vw":17.34},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T11:40:00Z","v":100,"vw":17.47},{"c":17.29,"h":17.3,"l":17.29,"n":5,"o":17.3,"t":"2026-10-15T12:10:00Z","v":399,"vw":17.296599},{"c":17.28,"h":17.31,"l":17.28,"n":3,"o":17.31,"t":"2026-10-15T12:30:00Z","v":600,"vw":17.285},{"c":17.3448,"h":17.3448,"l":17.3448,"n":1,"o":17.3448,"t":"2026-10-15T12:35:00Z","v":200,"vw":17.3448},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-10-15T12:40:00Z","v":351,"vw":17.4},{"c":17.3,"h":17.35,"l":17.3,"n":4,"o":17.35,"t":"2026-10-15T12:45:00Z","v":4202,"vw":17.337944},{"c":17.4384,"h":17.4384,"l":17.4384,"n":1,"o":17.4384,"t":"2026-10-15T12:50:00Z","v":100,"vw":17.4384},{"c":17.36,"h":17.38,"l":17.36,"n":4,"o":17.38,"t":"2026-10-15T13:25:00Z","v":6297,"vw":17.378401},{"c":17.16,"h":17.4,"l":17.15,"n":727,"o":17.37,"t":"2026-10-15T13:30:00Z","v":165950,"vw":17.281992},{"c":17.26,"h":17.29,"l":17.13,"n":883,"o":17.17,"t":"2026-10-15T13:35:00Z","v":88707,"vw":17.226741},{"c":17.18,"h":17.26,"l":17.18,"n":455,"o":17.26,"t":"2026-10-15T13:40:00Z","v":42652,"vw":17.233246},{"c":17.17,"h":17.23,"l":17.1,"n":589,"o":17.18,"t":"2026-10-15T13:45:00Z","v":76715,"vw":17.152837},{"c":17.085,"h":17.16,"l":17.07,"n":437,"o":17.16,"t":"2026-10-15T13:50:00Z","v":49660,"vw":17.098223},{"c":17.145,"h":17.155,"l":17.08,"n":454,"o":17.09,"t":"2026-10-15T13:55:00Z","v":34268,"vw":17.118808},{"c":17.1799,"h":17.2,"l":17.14,"n":485,"o":17.14,"t":"2026-10-15T14:00:00Z","v":42748,"vw":17.168996},{"c":17.175,"h":17.225,"l":17.1408,"n":402,"o":17.175,"t":"2026-10-15T14:05:00Z","v":44893,"vw":17.191962},{"c":17.125,"h":17.185,"l":17.1,"n":540,"o":17.18,"t":"2026-10-15T14:10:00Z","v":46997,"vw":17.147886},{"c":17.135,"h":17.135,"l":17.06,"n":387,"o":17.135,"t":"2026-10-15T14:15:00Z","v":57914,"vw":17.110453},{"c":17.185,"h":17.195,"l":17.125,"n":378,"o":17.13,"t":"2026-10-15T14:20:00Z","v":40041,"vw":17.16002},{"c":17.32,"h":17.36,"l":17.19,"n":827,"o":17.19,"t":"2026-10-15T14:25:00Z","v":138459,"vw":17.263964},{"c":17.365,"h":17.38,"l":17.305,"n":420,"o":17.32,"t":"2026-10-15T14:30:00Z","v":53082,"vw":17.34307},{"c":17.44,"h":17.44,"l":17.345,"n":389,"o":17.37,"t":"2026-10-15T14:35:00Z","v":29117,"vw":17.382527},{"c":17.42,"h":17.485,"l":17.41,"n":496,"o":17.44,"t":"2026-10-15T14:40:00Z","v":48699,"vw":17.442752},{"c":17.39,"h":17.415,"l":17.385,"n":455,"o":17.41,"t":"2026-10-15T14:45:00Z","v":40305,"vw":17.398674},{"c":17.505,"h":17.53,"l":17.39,"n":580,"o":17.39,"t":"2026-10-15T14:50:00Z","v":84636,"vw":17.487071},{"c":17.475,"h":17.535,"l":17.475,"n":697,"o":17.51,"t":"2026-10-15T14:55:00Z","v":93856,"vw":17.510823},{"c":17.53,"h":17.53,"l":17.47,"n":429,"o":17.47,"t":"2026-10-15T15:00:00Z","v":52065,"vw":17.500889},{"c":17.565,"h":17.58,"l":17.52,"n":473,"o":17.54,"t":"2026-10-15T15:05:00Z","v":44172,"vw":17.547417},{"c":17.6,"h":17.61,"l":17.56,"n":422,"o":17.565,"t":"2026-10-15T15:10:00Z","v":37070,"vw":17.586445},{"c":17.61,"h":17.64,"l":17.595,"n":359,"o":17.605,"t":"2026-10-15T15:15:00Z","v":31170,"vw":17.617773},{"c":17.655,"h":17.675,"l":17.62,"n":310,"o":17.62,"t":"2026-10-15T15:20:00Z","v":27738,"vw":17.644363},{"c":17.605,"h":17.66,"l":17.595,"n":320,"o":17.655,"t":"2026-10-15T15:25:00Z","v":27461,"vw":17.621499},{"c":17.63,"h":17.63,"l":17.575,"n":333,"o":17.61,"t":"2026-10-15T15:30:00Z","v":30509,"vw":17.605539},{"c":17.59,"h":17.635,"l":17.555,"n":332,"o":17.625,"t":"2026-10-15T15:35:00Z","v":28093,"vw":17.588182},{"c":17.575,"h":17.615,"l":17.575,"n":280,"o":17.595,"t":"2026-10-15T15:40:00Z","v":34463,"vw":17.589462},{"c":17.565,"h":17.595,"l":17.535,"n":308,"o":17.58,"t":"2026-10-15T15:45:00Z","v":24184,"vw":17.558066},{"c":17.59,"h":17.6,"l":17.545,"n":300,"o":17.55,"t":"2026-10-15T15:50:00Z","v":52966,"vw":17.586564},{"c":17.635,"h":17.64,"l":17.59,"n":424,"o":17.59,"t":"2026-10-15T15:55:00Z","v":36052,"vw":17.612864},{"c":17.61,"h":17.645,"l":17.595,"n":391,"o":17.635,"t":"2026-10-15T16:00:00Z","v":40039,"vw":17.617253},{"c":17.635,"h":17.635,"l":17.605,"n":221,"o":17.61,"t":"2026-10-15T16:05:00Z","v":41425,"vw":17.623039},{"c":17.59,"h":17.6351,"l":17.585,"n":343,"o":17.635,"t":"2026-10-15T16:10:00Z","v":24866,"vw":17.610799},{"c":17.605,"h":17.615,"l":17.5902,"n":237,"o":17.595,"t":"2026-10-15T16:15:00Z","v":18685,"vw":17.602826},{"c":17.625,"h":17.635,"l":17.605,"n":224,"o":17.61,"t":"2026-10-15T16:20:00Z","v":15841,"vw":17.623215},{"c":17.635,"h":17.645,"l":17.625,"n":216,"o":17.625,"t":"2026-10-15T16:25:00Z","v":15128,"vw":17.635392},{"c":17.575,"h":17.63,"l":17.565,"n":266,"o":17.63,"t":"2026-10-15T16:30:00Z","v":26605,"vw":17.590651},{"c":17.575,"h":17.61,"l":17.56,"n":325,"o":17.57,"t":"2026-10-15T16:35:00Z","v":32263,"vw":17.580133},{"c":17.58,"h":17.5899,"l":17.5713,"n":209,"o":17.575,"t":"2026-10-15T16:40:00Z","v":18705,"vw":17.578296},{"c":17.595,"h":17.595,"l":17.57,"n":188,"o":17.585,"t":"2026-10-15T16:45:00Z","v":14358,"vw":17.582622},{"c":17.58,"h":17.6,"l":17.575,"n":233,"o":17.59,"t":"2026-10-15T16:50:00Z","v":51004,"vw":17.589786},{"c":17.565,"h":17.58,"l":17.56,"n":144,"o":17.58,"t":"2026-10-15T16:55:00Z","v":10458,"vw":17.571227},{"c":17.565,"h":17.595,"l":17.545,"n":486,"o":17.56,"t":"2026-10-15T17:00:00Z","v":65319,"vw":17.570088},{"c":17.555,"h":17.565,"l":17.535,"n":282,"o":17.56,"t":"2026-10-15T17:05:00Z","v":32526,"vw":17.554762},{"c":17.5391,"h":17.56,"l":17.53,"n":264,"o":17.555,"t":"2026-10-15T17:10:00Z","v":20794,"vw":17.54843},{"c":17.575,"h":17.6,"l":17.53,"n":737,"o":17.535,"t":"2026-10-15T17:15:00Z","v":82066,"vw":17.569915},{"c":17.585,"h":17.595,"l":17.575,"n":262,"o":17.585,"t":"2026-10-15T17:20:00Z","v":22499,"vw":17.584757},{"c":17.565,"h":17.585,"l":17.565,"n":160,"o":17.58,"t":"2026-10-15T17:25:00Z","v":11724,"vw":17.575968},{"c":17.575,"h":17.585,"l":17.565,"n":409,"o":17.565,"t":"2026-10-15T17:30:00Z","v":45728,"vw":17.574443},{"c":17.585,"h":17.62,"l":17.575,"n":411,"o":17.58,"t":"2026-10-15T17:35:00Z","v":43018,"vw":17.596508},{"c":17.575,"h":17.6,"l":17.575,"n":315,"o":17.585,"t":"2026-10-15T17:40:00Z","v":32807,"vw":17.593391},{"c":17.595,"h":17.6,"l":17.57,"n":220,"o":17.57,"t":"2026-10-15T17:45:00Z","v":25149,"vw":17.587287},{"c":17.59,"h":17.6,"l":17.575,"n":408,"o":17.595,"t":"2026-10-15T17:50:00Z","v":41432,"vw":17.586446},{"c":17.615,"h":17.615,"l":17.585,"n":340,"o":17.59,"t":"2026-10-15T17:55:00Z","v":34525,"vw":17.602056},{"c":17.64,"h":17.655,"l":17.61,"n":522,"o":17.61,"t":"2026-10-15T18:00:00Z","v":58136,"vw":17.62986},{"c":17.615,"h":17.645,"l":17.605,"n":325,"o":17.635,"t":"2026-10-15T18:05:00Z","v":38508,"vw":17.628043},{"c":17.615,"h":17.63,"l":17.6,"n":257,"o":17.61,"t":"2026-10-15T18:10:00Z","v":21378,"vw":17.615126},{"c":17.585,"h":17.615,"l":17.58,"n":388,"o":17.61,"t":"2026-10-15T18:15:00Z","v":150446,"vw":17.594623},{"c":17.585,"h":17.595,"l":17.57,"n":473,"o":17.585,"t":"2026-10-15T18:20:00Z","v":52329,"vw":17.58574},{"c":17.585,"h":17.595,"l":17.585,"n":244,"o":17.59,"t":"2026-10-15T18:25:00Z","v":16698,"vw":17.588644},{"c":17.595,"h":17.6,"l":17.565,"n":666,"o":17.585,"t":"2026-10-15T18:30:00Z","v":57180,"vw":17.582905},{"c":17.585,"h":17.61,"l":17.585,"n":694,"o":17.595,"t":"2026-10-15T18:35:00Z","v":98118,"vw":17.601398},{"c":17.595,"h":17.6,"l":17.575,"n":476,"o":17.585,"t":"2026-10-15T18:40:00Z","v":52765,"vw":17.594748},{"c":17.595,"h":17.6,"l":17.58,"n":260,"o":17.595,"t":"2026-10-15T18:45:00Z","v":28254,"vw":17.588242},{"c":17.605,"h":17.62,"l":17.595,"n":386,"o":17.595,"t":"2026-10-15T18:50:00Z","v":43645,"vw":17.604206},{"c":17.635,"h":17.635,"l":17.605,"n":331,"o":17.605,"t":"2026-10-15T18:55:00Z","v":23334,"vw":17.617644},{"c":17.68,"h":17.69,"l":17.64,"n":375,"o":17.64,"t":"2026-10-15T19:00:00Z","v":44739,"vw":17.671929},{"c":17.675,"h":17.676,"l":17.645,"n":296,"o":17.675,"t":"2026-10-15T19:05:00Z","v":35434,"vw":17.658265},{"c":17.7,"h":17.71,"l":17.67,"n":292,"o":17.675,"t":"2026-10-15T19:10:00Z","v":37639,"vw":17.690076},{"c":17.7108,"h":17.74,"l":17.705,"n":390,"o":17.71,"t":"2026-10-15T19:15:00Z","v":73567,"vw":17.729626},{"c":17.735,"h":17.75,"l":17.705,"n":437,"o":17.71,"t":"2026-10-15T19:20:00Z","v":34215,"vw":17.727612},{"c":17.685,"h":17.745,"l":17.685,"n":433,"o":17.735,"t":"2026-10-15T19:25:00Z","v":46598,"vw":17.726231},{"c":17.66,"h":17.68,"l":17.645,"n":445,"o":17.68,"t":"2026-10-15T19:30:00Z","v":50812,"vw":17.663702},{"c":17.72,"h":17.72,"l":17.66,"n":424,"o":17.66,"t":"2026-10-15T19:35:00Z","v":38944,"vw":17.689102},{"c":17.77,"h":17.78,"l":17.715,"n":719,"o":17.72,"t":"2026-10-15T19:40:00Z","v":100260,"vw":17.752012},{"c":17.795,"h":17.8,"l":17.76,"n":771,"o":17.77,"t":"2026-10-15T19:45:00Z","v":102536,"vw":17.782687},{"c":17.785,"h":17.815,"l":17.775,"n":1124,"o":17.79,"t":"2026-10-15T19:50:00Z","v":184512,"vw":17.791356},{"c":17.76,"h":17.78,"l":17.72,"n":3288,"o":17.78,"t":"2026-10-15T19:55:00Z","v":488059,"vw":17.74919},{"c":17.76,"h":17.76,"l":17.75,"n":31,"o":17.75,"t":"2026-10-15T20:00:00Z","v":413792,"vw":17.759968},{"c":17.636968,"h":17.636968,"l":17.636968,"n":5,"o":17.636968,"t":"2026-10-15T20:10:00Z","v":3291,"vw":17.636968},{"c":17.8,"h":17.81,"l":17.8,"n":4,"o":17.81,"t":"2026-10-15T20:40:00Z","v":600,"vw":17.808214},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-15T21:00:00Z","v":500,"vw":17.85},{"c":17.7887,"h":17.7887,"l":17.7887,"n":1,"o":17.7887,"t":"2026-10-15T21:10:00Z","v":200,"vw":17.7887},{"c":17.9,"h":17.9,"l":17.77,"n":9,"o":17.77,"t":"2026-10-15T21:20:00Z","v":1151,"vw":17.875984},{"c":17.7975,"h":17.7975,"l":17.79,"n":2,"o":17.79,"t":"2026-10-15T22:05:00Z","v":740,"vw":17.79375},{"c":17.7887,"h":17.7887,"l":17.7887,"n":1,"o":17.7887,"t":"2026-10-15T22:10:00Z","v":179,"vw":17.7887},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-15T22:15:00Z","v":150,"vw":17.78},{"c":17.7887,"h":17.7887,"l":17.7887,"n":1,"o":17.7887,"t":"2026-10-15T22:40:00Z","v":300,"vw":17.7887},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-15T23:05:00Z","v":400,"vw":17.75},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-16T08:00:00Z","v":989,"vw":17.87},{"c":17.92,"h":17.92,"l":17.92,"n":22,"o":17.92,"t":"2026-10-16T09:05:00Z","v":240,"vw":17.92},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-16T09:30:00Z","v":300,"vw":17.93},{"c":17.9132,"h":17.9132,"l":17.9132,"n":1,"o":17.9132,"t":"2026-10-16T11:25:00Z","v":150,"vw":17.9132},{"c":17.77,"h":17.8,"l":17.77,"n":4,"o":17.8,"t":"2026-10-16T11:30:00Z","v":900,"vw":17.785882},{"c":17.77,"h":17.8,"l":17.77,"n":4,"o":17.8,"t":"2026-10-16T11:45:00Z","v":400,"vw":17.78},{"c":17.76,"h":17.8,"l":17.76,"n":2,"o":17.8,"t":"2026-10-16T11:50:00Z","v":200,"vw":17.78},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T12:55:00Z","v":100,"vw":17.7},{"c":17.78,"h":17.785,"l":17.61,"n":722,"o":17.66,"t":"2026-10-16T13:30:00Z","v":180038,"vw":17.668707},{"c":17.88,"h":17.92,"l":17.78,"n":552,"o":17.78,"t":"2026-10-16T13:35:00Z","v":105934,"vw":17.853195},{"c":18.08,"h":18.09,"l":17.89,"n":434,"o":17.89,"t":"2026-10-16T13:40:00Z","v":64216,"vw":17.962151},{"c":18.005,"h":18.105,"l":17.995,"n":592,"o":18.08,"t":"2026-10-16T13:45:00Z","v":82520,"vw":18.062863},{"c":18.0899,"h":18.115,"l":18.015,"n":289,"o":18.02,"t":"2026-10-16T13:50:00Z","v":25166,"vw":18.068668},{"c":18.11,"h":18.145,"l":18.085,"n":573,"o":18.1,"t":"2026-10-16T13:55:00Z","v":63058,"vw":18.118836},{"c":18.06,"h":18.185,"l":18.06,"n":477,"o":18.105,"t":"2026-10-16T14:00:00Z","v":50422,"vw":18.156505},{"c":18.17,"h":18.18,"l":18.045,"n":379,"o":18.065,"t":"2026-10-16T14:05:00Z","v":40656,"vw":18.113293},{"c":18.2099,"h":18.24,"l":18.16,"n":536,"o":18.17,"t":"2026-10-16T14:10:00Z","v":55444,"vw":18.213743},{"c":18.25,"h":18.295,"l":18.2,"n":523,"o":18.22,"t":"2026-10-16T14:15:00Z","v":45301,"vw":18.254456},{"c":18.37,"h":18.38,"l":18.245,"n":405,"o":18.25,"t":"2026-10-16T14:20:00Z","v":27960,"vw":18.28384},{"c":18.38,"h":18.425,"l":18.38,"n":517,"o":18.38,"t":"2026-10-16T14:25:00Z","v":46946,"vw":18.399889},{"c":18.385,"h":18.455,"l":18.37,"n":495,"o":18.37,"t":"2026-10-16T14:30:00Z","v":36472,"vw":18.403766},{"c":18.32,"h":18.38,"l":18.31,"n":447,"o":18.38,"t":"2026-10-16T14:35:00Z","v":57695,"vw":18.333359},{"c":18.34,"h":18.37,"l":18.31,"n":289,"o":18.32,"t":"2026-10-16T14:40:00Z","v":20518,"vw":18.331795},{"c":18.305,"h":18.35,"l":18.29,"n":574,"o":18.33,"t":"2026-10-16T14:45:00Z","v":95499,"vw":18.312568},{"c":18.365,"h":18.375,"l":18.31,"n":338,"o":18.31,"t":"2026-10-16T14:50:00Z","v":22214,"vw":18.348554},{"c":18.34,"h":18.3851,"l":18.32,"n":326,"o":18.365,"t":"2026-10-16T14:55:00Z","v":28368,"vw":18.35935},{"c":18.345,"h":18.35,"l":18.305,"n":433,"o":18.33,"t":"2026-10-16T15:00:00Z","v":28678,"vw":18.328158},{"c":18.25,"h":18.355,"l":18.245,"n":413,"o":18.35,"t":"2026-10-16T15:05:00Z","v":31466,"vw":18.29492},{"c":18.17,"h":18.275,"l":18.165,"n":393,"o":18.26,"t":"2026-10-16T15:10:00Z","v":33083,"vw":18.222819},{"c":18.14,"h":18.17,"l":18.115,"n":835,"o":18.17,"t":"2026-10-16T15:15:00Z","v":144783,"vw":18.13371},{"c":18.06,"h":18.14,"l":18.03,"n":586,"o":18.13,"t":"2026-10-16T15:20:00Z","v":59775,"vw":18.079257},{"c":18.08,"h":18.115,"l":18.055,"n":482,"o":18.065,"t":"2026-10-16T15:25:00Z","v":58156,"vw":18.083483},{"c":18.115,"h":18.115,"l":18.055,"n":677,"o":18.075,"t":"2026-10-16T15:30:00Z","v":96856,"vw":18.073245},{"c":18.08,"h":18.1299,"l":18.065,"n":434,"o":18.115,"t":"2026-10-16T15:35:00Z","v":44387,"vw":18.107329},{"c":18.02,"h":18.1,"l":18.015,"n":475,"o":18.07,"t":"2026-10-16T15:40:00Z","v":54471,"vw":18.072898},{"c":18.035,"h":18.085,"l":18.01,"n":372,"o":18.025,"t":"2026-10-16T15:45:00Z","v":31043,"vw":18.043389},{"c":18.035,"h":18.09,"l":18.005,"n":510,"o":18.04,"t":"2026-10-16T15:50:00Z","v":64363,"vw":18.046568},{"c":18.035,"h":18.085,"l":18.025,"n":526,"o":18.03,"t":"2026-10-16T15:55:00Z","v":60818,"vw":18.054725},{"c":17.975,"h":18.04,"l":17.9,"n":570,"o":18.035,"t":"2026-10-16T16:00:00Z","v":44436,"vw":17.976546},{"c":17.945,"h":18.035,"l":17.935,"n":330,"o":17.98,"t":"2026-10-16T16:05:00Z","v":24021,"vw":17.992622},{"c":18.035,"h":18.04,"l":17.94,"n":298,"o":17.945,"t":"2026-10-16T16:10:00Z","v":21639,"vw":17.989388},{"c":18.025,"h":18.065,"l":18.01,"n":373,"o":18.045,"t":"2026-10-16T16:15:00Z","v":25047,"vw":18.026833},{"c":18.04,"h":18.05,"l":18.01,"n":224,"o":18.03,"t":"2026-10-16T16:20:00Z","v":12168,"vw":18.031127},{"c":18.005,"h":18.045,"l":17.985,"n":268,"o":18.035,"t":"2026-10-16T16:25:00Z","v":32332,"vw":18.00774},{"c":17.965,"h":18,"l":17.955,"n":163,"o":18,"t":"2026-10-16T16:30:00Z","v":11330,"vw":17.971231},{"c":17.98,"h":17.985,"l":17.93,"n":241,"o":17.96,"t":"2026-10-16T16:35:00Z","v":17150,"vw":17.952447},{"c":18.035,"h":18.035,"l":17.97,"n":260,"o":17.975,"t":"2026-10-16T16:40:00Z","v":14925,"vw":17.998955},{"c":17.955,"h":18.045,"l":17.945,"n":411,"o":18.045,"t":"2026-10-16T16:45:00Z","v":27361,"vw":17.996929},{"c":17.985,"h":17.985,"l":17.95,"n":203,"o":17.955,"t":"2026-10-16T16:50:00Z","v":13037,"vw":17.963409},{"c":17.975,"h":17.985,"l":17.965,"n":150,"o":17.98,"t":"2026-10-16T16:55:00Z","v":10124,"vw":17.975322},{"c":17.94,"h":17.975,"l":17.915,"n":261,"o":17.975,"t":"2026-10-16T17:00:00Z","v":17624,"vw":17.945358},{"c":17.965,"h":17.965,"l":17.9,"n":233,"o":17.945,"t":"2026-10-16T17:05:00Z","v":16847,"vw":17.924775},{"c":17.925,"h":17.965,"l":17.92,"n":208,"o":17.965,"t":"2026-10-16T17:10:00Z","v":18773,"vw":17.948241},{"c":17.895,"h":17.92,"l":17.8901,"n":325,"o":17.92,"t":"2026-10-16T17:15:00Z","v":36074,"vw":17.903795},{"c":17.915,"h":17.93,"l":17.88,"n":228,"o":17.905,"t":"2026-10-16T17:20:00Z","v":16226,"vw":17.909007},{"c":17.93,"h":17.94,"l":17.89,"n":252,"o":17.915,"t":"2026-10-16T17:25:00Z","v":19842,"vw":17.912038},{"c":17.975,"h":17.975,"l":17.93,"n":272,"o":17.935,"t":"2026-10-16T17:30:00Z","v":25757,"vw":17.947877},{"c":17.95,"h":17.995,"l":17.945,"n":365,"o":17.98,"t":"2026-10-16T17:35:00Z","v":105492,"vw":17.97247},{"c":18.025,"h":18.07,"l":17.95,"n":591,"o":17.96,"t":"2026-10-16T17:40:00Z","v":60692,"vw":18.019269},{"c":17.99,"h":18.035,"l":17.98,"n":182,"o":18.03,"t":"2026-10-16T17:45:00Z","v":12069,"vw":18.006374},{"c":17.965,"h":17.995,"l":17.955,"n":249,"o":17.99,"t":"2026-10-16T17:50:00Z","v":16534,"vw":17.972621},{"c":17.935,"h":17.965,"l":17.925,"n":187,"o":17.96,"t":"2026-10-16T17:55:00Z","v":19834,"vw":17.933276},{"c":17.925,"h":17.945,"l":17.9,"n":341,"o":17.93,"t":"2026-10-16T18:00:00Z","v":30181,"vw":17.925007},{"c":17.965,"h":17.97,"l":17.91,"n":318,"o":17.925,"t":"2026-10-16T18:05:00Z","v":27080,"vw":17.94593},{"c":17.945,"h":17.96,"l":17.92,"n":279,"o":17.96,"t":"2026-10-16T18:10:00Z","v":20504,"vw":17.941032},{"c":17.925,"h":17.955,"l":17.92,"n":212,"o":17.945,"t":"2026-10-16T18:15:00Z","v":14589,"vw":17.936831},{"c":17.9,"h":17.925,"l":17.88,"n":268,"o":17.925,"t":"2026-10-16T18:20:00Z","v":22516,"vw":17.897506},{"c":17.91,"h":17.915,"l":17.89,"n":237,"o":17.91,"t":"2026-10-16T18:25:00Z","v":18592,"vw":17.904747},{"c":17.885,"h":17.915,"l":17.855,"n":283,"o":17.915,"t":"2026-10-16T18:30:00Z","v":21173,"vw":17.891818},{"c":17.865,"h":17.8871,"l":17.85,"n":272,"o":17.8871,"t":"2026-10-16T18:35:00Z","v":58651,"vw":17.860137},{"c":17.87,"h":17.885,"l":17.84,"n":311,"o":17.87,"t":"2026-10-16T18:40:00Z","v":24217,"vw":17.862925},{"c":17.875,"h":17.875,"l":17.85,"n":304,"o":17.865,"t":"2026-10-16T18:45:00Z","v":25592,"vw":17.863397},{"c":17.8405,"h":17.87,"l":17.84,"n":208,"o":17.87,"t":"2026-10-16T18:50:00Z","v":11438,"vw":17.856067},{"c":17.885,"h":17.885,"l":17.82,"n":268,"o":17.845,"t":"2026-10-16T18:55:00Z","v":16038,"vw":17.854183},{"c":17.885,"h":17.895,"l":17.86,"n":406,"o":17.885,"t":"2026-10-16T19:00:00Z","v":24151,"vw":17.880834},{"c":17.9,"h":17.915,"l":17.87,"n":377,"o":17.88,"t":"2026-10-16T19:05:00Z","v":28850,"vw":17.890747},{"c":17.985,"h":17.985,"l":17.9,"n":317,"o":17.9,"t":"2026-10-16T19:10:00Z","v":22763,"vw":17.935912},{"c":17.975,"h":18.005,"l":17.955,"n":316,"o":17.985,"t":"2026-10-16T19:15:00Z","v":27223,"vw":17.981381},{"c":18.005,"h":18.015,"l":17.97,"n":252,"o":17.97,"t":"2026-10-16T19:20:00Z","v":16983,"vw":17.999733},{"c":18.045,"h":18.045,"l":17.98,"n":395,"o":18.005,"t":"2026-10-16T19:25:00Z","v":25290,"vw":18.00185},{"c":18.05,"h":18.075,"l":18.04,"n":459,"o":18.045,"t":"2026-10-16T19:30:00Z","v":30944,"vw":18.057763},{"c":18.075,"h":18.075,"l":18.04,"n":368,"o":18.045,"t":"2026-10-16T19:35:00Z","v":24483,"vw":18.05436},{"c":18.025,"h":18.09,"l":18.015,"n":460,"o":18.075,"t":"2026-10-16T19:40:00Z","v":50443,"vw":18.053934},{"c":18.05,"h":18.06,"l":18.025,"n":650,"o":18.025,"t":"2026-10-16T19:45:00Z","v":53680,"vw":18.044206},{"c":18.075,"h":18.09,"l":18.025,"n":1383,"o":18.05,"t":"2026-10-16T19:50:00Z","v":165072,"vw":18.053949},{"c":18.085,"h":18.095,"l":18.06,"n":2384,"o":18.075,"t":"2026-10-16T19:55:00Z","v":288456,"vw":18.07723},{"c":18.09,"h":18.09,"l":18.09,"n":32,"o":18.09,"t":"2026-10-16T20:00:00Z","v":302237,"vw":18.09},{"c":18.09,"h":18.09,"l":18.06,"n":20,"o":18.09,"t":"2026-10-16T21:05:00Z","v":20000,"vw":18.087572},{"c":18.1691,"h":18.1691,"l":18.1691,"n":1,"o":18.1691,"t":"2026-10-16T21:20:00Z","v":1000,"vw":18.1691},{"c":18.1,"h":18.46,"l":18.1,"n":43,"o":18.39,"t":"2026-10-16T21:40:00Z","v":2181,"vw":18.341192},{"c":18.06,"h":18.14,"l":18.06,"n":39,"o":18.14,"t":"2026-10-16T22:55:00Z","v":2847,"vw":18.096757},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-19T08:00:00Z","v":400,"vw":18.06},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T11:05:00Z","v":400,"vw":17.9},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-19T11:10:00Z","v":213,"vw":18},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-19T11:35:00Z","v":120,"vw":18.07},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-19T12:35:00Z","v":100,"vw":18.13},{"c":17.95,"h":17.99,"l":17.95,"n":6,"o":17.99,"t":"2026-10-19T13:15:00Z","v":665,"vw":17.956667},{"c":18.0769,"h":18.19,"l":17.92,"n":503,"o":17.95,"t":"2026-10-19T13:30:00Z","v":92007,"vw":18.018605},{"c":17.94,"h":18.16,"l":17.94,"n":248,"o":18.15,"t":"2026-10-19T13:35:00Z","v":26826,"vw":18.043058},{"c":17.89,"h":17.96,"l":17.845,"n":400,"o":17.96,"t":"2026-10-19T13:40:00Z","v":37432,"vw":17.901425},{"c":17.86,"h":17.9,"l":17.795,"n":492,"o":17.885,"t":"2026-10-19T13:45:00Z","v":54022,"vw":17.848433},{"c":17.88,"h":17.93,"l":17.835,"n":500,"o":17.87,"t":"2026-10-19T13:50:00Z","v":101480,"vw":17.887645},{"c":17.91,"h":17.92,"l":17.89,"n":247,"o":17.9,"t":"2026-10-19T13:55:00Z","v":26140,"vw":17.905287},{"c":17.79,"h":17.925,"l":17.79,"n":409,"o":17.91,"t":"2026-10-19T14:00:00Z","v":36872,"vw":17.852245},{"c":17.765,"h":17.82,"l":17.765,"n":354,"o":17.785,"t":"2026-10-19T14:05:00Z","v":35397,"vw":17.79886},{"c":17.795,"h":17.795,"l":17.73,"n":352,"o":17.77,"t":"2026-10-19T14:10:00Z","v":34996,"vw":17.760714},{"c":17.825,"h":17.86,"l":17.8,"n":359,"o":17.8,"t":"2026-10-19T14:15:00Z","v":31407,"vw":17.819378},{"c":17.82,"h":17.84,"l":17.775,"n":268,"o":17.83,"t":"2026-10-19T14:20:00Z","v":26665,"vw":17.803001},{"c":17.87,"h":17.915,"l":17.83,"n":333,"o":17.83,"t":"2026-10-19T14:25:00Z","v":36726,"vw":17.876582},{"c":17.86,"h":17.895,"l":17.84,"n":223,"o":17.86,"t":"2026-10-19T14:30:00Z","v":38089,"vw":17.861127},{"c":17.835,"h":17.885,"l":17.835,"n":265,"o":17.86,"t":"2026-10-19T14:35:00Z","v":24658,"vw":17.863151},{"c":17.855,"h":17.86,"l":17.82,"n":244,"o":17.83,"t":"2026-10-19T14:40:00Z","v":25666,"vw":17.83682},{"c":17.85,"h":17.85,"l":17.785,"n":347,"o":17.84,"t":"2026-10-19T14:45:00Z","v":31651,"vw":17.822553},{"c":17.805,"h":17.84,"l":17.795,"n":236,"o":17.84,"t":"2026-10-19T14:50:00Z","v":34173,"vw":17.816169},{"c":17.82,"h":17.85,"l":17.805,"n":379,"o":17.805,"t":"2026-10-19T14:55:00Z","v":41346,"vw":17.820924},{"c":17.8,"h":17.84,"l":17.8,"n":201,"o":17.82,"t":"2026-10-19T15:00:00Z","v":15998,"vw":17.820742},{"c":17.82,"h":17.835,"l":17.79,"n":309,"o":17.79,"t":"2026-10-19T15:05:00Z","v":26276,"vw":17.806446},{"c":17.8497,"h":17.86,"l":17.785,"n":226,"o":17.82,"t":"2026-10-19T15:10:00Z","v":18702,"vw":17.822216},{"c":17.88,"h":17.88,"l":17.825,"n":398,"o":17.85,"t":"2026-10-19T15:15:00Z","v":53132,"vw":17.859174},{"c":17.905,"h":17.905,"l":17.85,"n":364,"o":17.895,"t":"2026-10-19T15:20:00Z","v":48404,"vw":17.860248},{"c":17.92,"h":17.93,"l":17.885,"n":184,"o":17.9,"t":"2026-10-19T15:25:00Z","v":27512,"vw":17.909545},{"c":17.9,"h":17.925,"l":17.875,"n":197,"o":17.92,"t":"2026-10-19T15:30:00Z","v":15217,"vw":17.89562},{"c":17.91,"h":17.92,"l":17.895,"n":178,"o":17.895,"t":"2026-10-19T15:35:00Z","v":16539,"vw":17.906544},{"c":17.885,"h":17.915,"l":17.885,"n":185,"o":17.91,"t":"2026-10-19T15:40:00Z","v":11831,"vw":17.89881},{"c":17.885,"h":17.895,"l":17.875,"n":138,"o":17.89,"t":"2026-10-19T15:45:00Z","v":12097,"vw":17.88786},{"c":17.88,"h":17.89,"l":17.865,"n":233,"o":17.885,"t":"2026-10-19T15:50:00Z","v":17888,"vw":17.878356},{"c":17.88,"h":17.88,"l":17.86,"n":177,"o":17.88,"t":"2026-10-19T15:55:00Z","v":20200,"vw":17.871556},{"c":17.865,"h":17.89,"l":17.845,"n":237,"o":17.88,"t":"2026-10-19T16:00:00Z","v":22745,"vw":17.87168},{"c":17.855,"h":17.875,"l":17.835,"n":198,"o":17.86,"t":"2026-10-19T16:05:00Z","v":19211,"vw":17.851353},{"c":17.87,"h":17.87,"l":17.845,"n":186,"o":17.85,"t":"2026-10-19T16:10:00Z","v":21083,"vw":17.84995},{"c":17.87,"h":17.885,"l":17.8601,"n":188,"o":17.87,"t":"2026-10-19T16:15:00Z","v":21195,"vw":17.86988},{"c":17.89,"h":17.89,"l":17.86,"n":146,"o":17.87,"t":"2026-10-19T16:20:00Z","v":8852,"vw":17.873978},{"c":17.89,"h":17.9,"l":17.885,"n":148,"o":17.885,"t":"2026-10-19T16:25:00Z","v":8319,"vw":17.890881},{"c":17.9,"h":17.91,"l":17.87,"n":320,"o":17.89,"t":"2026-10-19T16:30:00Z","v":32265,"vw":17.886264},{"c":17.905,"h":17.91,"l":17.885,"n":141,"o":17.91,"t":"2026-10-19T16:35:00Z","v":8149,"vw":17.896507},{"c":17.895,"h":17.92,"l":17.88,"n":226,"o":17.91,"t":"2026-10-19T16:40:00Z","v":25856,"vw":17.904129},{"c":17.85,"h":17.89,"l":17.845,"n":126,"o":17.89,"t":"2026-10-19T16:45:00Z","v":9979,"vw":17.868471},{"c":17.87,"h":17.875,"l":17.86,"n":67,"o":17.86,"t":"2026-10-19T16:50:00Z","v":5694,"vw":17.868082},{"c":17.87,"h":17.88,"l":17.87,"n":91,"o":17.87,"t":"2026-10-19T16:55:00Z","v":3409,"vw":17.872102},{"c":17.855,"h":17.865,"l":17.845,"n":81,"o":17.865,"t":"2026-10-19T17:00:00Z","v":5705,"vw":17.858725},{"c":17.83,"h":17.855,"l":17.83,"n":96,"o":17.855,"t":"2026-10-19T17:05:00Z","v":5622,"vw":17.838865},{"c":17.875,"h":17.875,"l":17.825,"n":259,"o":17.825,"t":"2026-10-19T17:10:00Z","v":26766,"vw":17.854269},{"c":17.88,"h":17.9,"l":17.87,"n":97,"o":17.875,"t":"2026-10-19T17:15:00Z","v":6182,"vw":17.881241},{"c":17.87,"h":17.88,"l":17.87,"n":129,"o":17.87,"t":"2026-10-19T17:20:00Z","v":10070,"vw":17.872372},{"c":17.895,"h":17.895,"l":17.875,"n":221,"o":17.875,"t":"2026-10-19T17:25:00Z","v":11859,"vw":17.883852},{"c":17.905,"h":17.92,"l":17.88,"n":249,"o":17.895,"t":"2026-10-19T17:30:00Z","v":11721,"vw":17.894664},{"c":17.88,"h":17.91,"l":17.875,"n":217,"o":17.905,"t":"2026-10-19T17:35:00Z","v":19627,"vw":17.881473},{"c":17.885,"h":17.92,"l":17.875,"n":457,"o":17.88,"t":"2026-10-19T17:40:00Z","v":37365,"vw":17.89118},{"c":17.875,"h":17.88,"l":17.865,"n":190,"o":17.88,"t":"2026-10-19T17:45:00Z","v":16921,"vw":17.876921},{"c":17.86,"h":17.87,"l":17.85,"n":134,"o":17.87,"t":"2026-10-19T17:50:00Z","v":9106,"vw":17.857236},{"c":17.88,"h":17.89,"l":17.865,"n":296,"o":17.865,"t":"2026-10-19T17:55:00Z","v":44983,"vw":17.88485},{"c":17.9,"h":17.9,"l":17.865,"n":334,"o":17.89,"t":"2026-10-19T18:00:00Z","v":28498,"vw":17.885513},{"c":17.9,"h":17.915,"l":17.885,"n":187,"o":17.91,"t":"2026-10-19T18:05:00Z","v":12026,"vw":17.894882},{"c":17.91,"h":17.925,"l":17.895,"n":248,"o":17.905,"t":"2026-10-19T18:10:00Z","v":20160,"vw":17.910727},{"c":17.915,"h":17.915,"l":17.895,"n":127,"o":17.905,"t":"2026-10-19T18:15:00Z","v":7983,"vw":17.90463},{"c":17.905,"h":17.92,"l":17.905,"n":205,"o":17.915,"t":"2026-10-19T18:20:00Z","v":12736,"vw":17.911395},{"c":17.885,"h":17.91,"l":17.875,"n":226,"o":17.905,"t":"2026-10-19T18:25:00Z","v":14422,"vw":17.889647},{"c":17.895,"h":17.895,"l":17.875,"n":130,"o":17.885,"t":"2026-10-19T18:30:00Z","v":6842,"vw":17.885181},{"c":17.905,"h":17.905,"l":17.88,"n":268,"o":17.89,"t":"2026-10-19T18:35:00Z","v":21755,"vw":17.899797},{"c":17.905,"h":17.915,"l":17.895,"n":269,"o":17.905,"t":"2026-10-19T18:40:00Z","v":14117,"vw":17.905894},{"c":17.955,"h":17.965,"l":17.91,"n":229,"o":17.91,"t":"2026-10-19T18:45:00Z","v":17835,"vw":17.946842},{"c":17.93,"h":17.955,"l":17.925,"n":102,"o":17.955,"t":"2026-10-19T18:50:00Z","v":7482,"vw":17.93647},{"c":17.93,"h":17.94,"l":17.925,"n":155,"o":17.925,"t":"2026-10-19T18:55:00Z","v":14564,"vw":17.929715},{"c":17.92,"h":17.925,"l":17.915,"n":209,"o":17.92,"t":"2026-10-19T19:00:00Z","v":12871,"vw":17.919462},{"c":17.925,"h":17.93,"l":17.915,"n":183,"o":17.925,"t":"2026-10-19T19:05:00Z","v":18201,"vw":17.927584},{"c":17.885,"h":17.935,"l":17.88,"n":244,"o":17.925,"t":"2026-10-19T19:10:00Z","v":49351,"vw":17.909639},{"c":17.955,"h":17.955,"l":17.885,"n":289,"o":17.89,"t":"2026-10-19T19:15:00Z","v":25009,"vw":17.914989},{"c":17.91,"h":17.955,"l":17.905,"n":194,"o":17.95,"t":"2026-10-19T19:20:00Z","v":22747,"vw":17.929515},{"c":17.935,"h":17.935,"l":17.9,"n":296,"o":17.905,"t":"2026-10-19T19:25:00Z","v":39951,"vw":17.911644},{"c":17.965,"h":17.975,"l":17.935,"n":273,"o":17.935,"t":"2026-10-19T19:30:00Z","v":29911,"vw":17.949002},{"c":17.965,"h":17.99,"l":17.96,"n":389,"o":17.965,"t":"2026-10-19T19:35:00Z","v":43585,"vw":17.971802},{"c":17.955,"h":17.96,"l":17.9401,"n":360,"o":17.96,"t":"2026-10-19T19:40:00Z","v":46878,"vw":17.949774},{"c":17.935,"h":17.96,"l":17.915,"n":553,"o":17.95,"t":"2026-10-19T19:45:00Z","v":69487,"vw":17.930411},{"c":17.825,"h":17.93,"l":17.82,"n":638,"o":17.93,"t":"2026-10-19T19:50:00Z","v":85115,"vw":17.883753},{"c":17.77,"h":17.825,"l":17.76,"n":1883,"o":17.825,"t":"2026-10-19T19:55:00Z","v":253626,"vw":17.780649},{"c":17.78,"h":17.78,"l":17.78,"n":25,"o":17.78,"t":"2026-10-19T20:00:00Z","v":219621,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-19T20:45:00Z","v":600,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-19T20:50:00Z","v":120547,"vw":17.8},{"c":17.9915,"h":17.9915,"l":17.9915,"n":1,"o":17.9915,"t":"2026-10-19T21:30:00Z","v":100,"vw":17.9915},{"c":17.74,"h":17.74,"l":17.74,"n":5,"o":17.74,"t":"2026-10-19T22:20:00Z","v":155,"vw":17.74},{"c":17.7803,"h":17.79,"l":17.7803,"n":3,"o":17.79,"t":"2026-10-19T23:05:00Z","v":401,"vw":17.78515},{"c":17.5151,"h":17.5151,"l":17.5151,"n":1,"o":17.5151,"t":"2026-10-20T10:55:00Z","v":120,"vw":17.5151},{"c":17.2775,"h":17.52,"l":17.2775,"n":10,"o":17.51,"t":"2026-10-20T11:00:00Z","v":3662,"vw":17.441818},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-20T12:05:00Z","v":713,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-20T12:10:00Z","v":410,"vw":17.5},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-20T12:15:00Z","v":1250,"vw":17.61},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-20T12:20:00Z","v":502,"vw":17.55},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-20T12:30:00Z","v":100,"vw":17.53},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-20T13:20:00Z","v":100,"vw":17.54},{"c":17.41,"h":17.48,"l":17.28,"n":611,"o":17.47,"t":"2026-10-20T13:30:00Z","v":82896,"vw":17.416111},{"c":17.65,"h":17.65,"l":17.4,"n":447,"o":17.415,"t":"2026-10-20T13:35:00Z","v":85039,"vw":17.551825},{"c":17.69,"h":17.71,"l":17.6,"n":265,"o":17.63,"t":"2026-10-20T13:40:00Z","v":47606,"vw":17.651386},{"c":17.61,"h":17.7,"l":17.57,"n":311,"o":17.69,"t":"2026-10-20T13:45:00Z","v":34381,"vw":17.626879},{"c":17.61,"h":17.69,"l":17.605,"n":471,"o":17.62,"t":"2026-10-20T13:50:00Z","v":33589,"vw":17.65193},{"c":17.635,"h":17.635,"l":17.592,"n":271,"o":17.615,"t":"2026-10-20T13:55:00Z","v":22891,"vw":17.613113},{"c":17.6,"h":17.64,"l":17.585,"n":482,"o":17.62,"t":"2026-10-20T14:00:00Z","v":34730,"vw":17.610412},{"c":17.71,"h":17.735,"l":17.6,"n":387,"o":17.6,"t":"2026-10-20T14:05:00Z","v":30839,"vw":17.679268},{"c":17.7461,"h":17.7461,"l":17.685,"n":406,"o":17.71,"t":"2026-10-20T14:10:00Z","v":27150,"vw":17.714982},{"c":17.87,"h":17.88,"l":17.75,"n":308,"o":17.75,"t":"2026-10-20T14:15:00Z","v":25436,"vw":17.784892},{"c":17.965,"h":17.965,"l":17.83,"n":458,"o":17.865,"t":"2026-10-20T14:20:00Z","v":28742,"vw":17.881443},{"c":18.19,"h":18.195,"l":17.96,"n":1412,"o":17.96,"t":"2026-10-20T14:25:00Z","v":152799,"vw":18.139945},{"c":18.17,"h":18.2299,"l":18.13,"n":955,"o":18.2,"t":"2026-10-20T14:30:00Z","v":177719,"vw":18.179765},{"c":18.135,"h":18.185,"l":18.09,"n":549,"o":18.18,"t":"2026-10-20T14:35:00Z","v":73623,"vw":18.145693},{"c":18.2,"h":18.295,"l":18.12,"n":608,"o":18.13,"t":"2026-10-20T14:40:00Z","v":46797,"vw":18.228313},{"c":18.105,"h":18.2,"l":18.095,"n":627,"o":18.2,"t":"2026-10-20T14:45:00Z","v":52861,"vw":18.137697},{"c":18.09,"h":18.105,"l":18.06,"n":353,"o":18.1,"t":"2026-10-20T14:50:00Z","v":31187,"vw":18.083267},{"c":18.155,"h":18.165,"l":18.08,"n":411,"o":18.09,"t":"2026-10-20T14:55:00Z","v":65269,"vw":18.12409},{"c":18.14,"h":18.17,"l":18.13,"n":274,"o":18.15,"t":"2026-10-20T15:00:00Z","v":19355,"vw":18.144922},{"c":18.155,"h":18.18,"l":18.115,"n":238,"o":18.1499,"t":"2026-10-20T15:05:00Z","v":18536,"vw":18.151506},{"c":18.05,"h":18.165,"l":18.025,"n":805,"o":18.16,"t":"2026-10-20T15:10:00Z","v":76737,"vw":18.125289},{"c":18.095,"h":18.095,"l":18.025,"n":367,"o":18.045,"t":"2026-10-20T15:15:00Z","v":33219,"vw":18.057614},{"c":18.035,"h":18.09,"l":18.015,"n":276,"o":18.09,"t":"2026-10-20T15:20:00Z","v":19558,"vw":18.052702},{"c":18.02,"h":18.06,"l":18.015,"n":268,"o":18.03,"t":"2026-10-20T15:25:00Z","v":20513,"vw":18.045267},{"c":17.97,"h":18.035,"l":17.93,"n":432,"o":18.03,"t":"2026-10-20T15:30:00Z","v":38090,"vw":17.973428},{"c":17.98,"h":17.99,"l":17.9501,"n":170,"o":17.97,"t":"2026-10-20T15:35:00Z","v":12438,"vw":17.973265},{"c":18.001,"h":18.041,"l":17.98,"n":248,"o":17.98,"t":"2026-10-20T15:40:00Z","v":36756,"vw":18.014939},{"c":18.005,"h":18.015,"l":17.965,"n":178,"o":18.01,"t":"2026-10-20T15:45:00Z","v":14453,"vw":17.993388},{"c":17.97,"h":18.0101,"l":17.965,"n":230,"o":18.01,"t":"2026-10-20T15:50:00Z","v":25663,"vw":17.993466},{"c":17.96,"h":17.97,"l":17.95,"n":166,"o":17.97,"t":"2026-10-20T15:55:00Z","v":19367,"vw":17.958179},{"c":17.93,"h":17.985,"l":17.93,"n":209,"o":17.96,"t":"2026-10-20T16:00:00Z","v":17592,"vw":17.960699},{"c":17.925,"h":17.945,"l":17.91,"n":195,"o":17.93,"t":"2026-10-20T16:05:00Z","v":17089,"vw":17.926057},{"c":17.92,"h":17.925,"l":17.91,"n":164,"o":17.925,"t":"2026-10-20T16:10:00Z","v":8433,"vw":17.915111},{"c":17.86,"h":17.93,"l":17.855,"n":264,"o":17.93,"t":"2026-10-20T16:15:00Z","v":32769,"vw":17.891616},{"c":17.89,"h":17.905,"l":17.85,"n":228,"o":17.86,"t":"2026-10-20T16:20:00Z","v":17076,"vw":17.880377},{"c":17.905,"h":17.92,"l":17.885,"n":159,"o":17.895,"t":"2026-10-20T16:25:00Z","v":9675,"vw":17.900985},{"c":17.89,"h":17.91,"l":17.89,"n":116,"o":17.91,"t":"2026-10-20T16:30:00Z","v":8314,"vw":17.900202},{"c":17.92,"h":17.93,"l":17.89,"n":193,"o":17.89,"t":"2026-10-20T16:35:00Z","v":15570,"vw":17.916407},{"c":17.92,"h":17.93,"l":17.91,"n":123,"o":17.915,"t":"2026-10-20T16:40:00Z","v":7136,"vw":17.915762},{"c":17.93,"h":17.935,"l":17.905,"n":163,"o":17.92,"t":"2026-10-20T16:45:00Z","v":7857,"vw":17.920993},{"c":17.875,"h":17.93,"l":17.875,"n":270,"o":17.93,"t":"2026-10-20T16:50:00Z","v":16165,"vw":17.901736},{"c":17.855,"h":17.895,"l":17.85,"n":230,"o":17.88,"t":"2026-10-20T16:55:00Z","v":15782,"vw":17.880385},{"c":17.855,"h":17.87,"l":17.83,"n":347,"o":17.86,"t":"2026-10-20T17:00:00Z","v":25890,"vw":17.857802},{"c":17.84,"h":17.85,"l":17.83,"n":198,"o":17.85,"t":"2026-10-20T17:05:00Z","v":13442,"vw":17.841049},{"c":17.86,"h":17.86,"l":17.84,"n":193,"o":17.84,"t":"2026-10-20T17:10:00Z","v":10292,"vw":17.850752},{"c":17.88,"h":17.885,"l":17.865,"n":215,"o":17.865,"t":"2026-10-20T17:15:00Z","v":24202,"vw":17.876641},{"c":17.88,"h":17.9,"l":17.88,"n":284,"o":17.89,"t":"2026-10-20T17:20:00Z","v":19884,"vw":17.8902},{"c":17.885,"h":17.9,"l":17.875,"n":246,"o":17.875,"t":"2026-10-20T17:25:00Z","v":49377,"vw":17.888177},{"c":17.895,"h":17.905,"l":17.88,"n":274,"o":17.88,"t":"2026-10-20T17:30:00Z","v":33464,"vw":17.894281},{"c":17.88,"h":17.9,"l":17.88,"n":151,"o":17.895,"t":"2026-10-20T17:35:00Z","v":18058,"vw":17.892561},{"c":17.87,"h":17.885,"l":17.855,"n":132,"o":17.87,"t":"2026-10-20T17:40:00Z","v":10792,"vw":17.864826},{"c":17.875,"h":17.88,"l":17.865,"n":105,"o":17.87,"t":"2026-10-20T17:45:00Z","v":10507,"vw":17.875267},{"c":17.915,"h":17.925,"l":17.89,"n":165,"o":17.89,"t":"2026-10-20T17:50:00Z","v":11091,"vw":17.914987},{"c":17.91,"h":17.92,"l":17.9,"n":170,"o":17.915,"t":"2026-10-20T17:55:00Z","v":14615,"vw":17.910361},{"c":17.94,"h":17.94,"l":17.91,"n":199,"o":17.91,"t":"2026-10-20T18:00:00Z","v":19862,"vw":17.925658},{"c":17.935,"h":17.935,"l":17.92,"n":157,"o":17.935,"t":"2026-10-20T18:05:00Z","v":10406,"vw":17.930635},{"c":17.945,"h":17.955,"l":17.93,"n":158,"o":17.935,"t":"2026-10-20T18:10:00Z","v":15424,"vw":17.944221},{"c":17.935,"h":17.945,"l":17.925,"n":184,"o":17.945,"t":"2026-10-20T18:15:00Z","v":16552,"vw":17.931566},{"c":17.91,"h":17.93,"l":17.91,"n":141,"o":17.93,"t":"2026-10-20T18:20:00Z","v":10368,"vw":17.92216},{"c":17.905,"h":17.915,"l":17.9,"n":115,"o":17.905,"t":"2026-10-20T18:25:00Z","v":6683,"vw":17.908035},{"c":17.895,"h":17.91,"l":17.8924,"n":191,"o":17.91,"t":"2026-10-20T18:30:00Z","v":10680,"vw":17.901419},{"c":17.875,"h":17.895,"l":17.87,"n":179,"o":17.895,"t":"2026-10-20T18:35:00Z","v":9284,"vw":17.877048},{"c":17.85,"h":17.885,"l":17.85,"n":212,"o":17.875,"t":"2026-10-20T18:40:00Z","v":14536,"vw":17.866319},{"c":17.88,"h":17.9,"l":17.85,"n":249,"o":17.85,"t":"2026-10-20T18:45:00Z","v":18269,"vw":17.877851},{"c":17.885,"h":17.895,"l":17.87,"n":154,"o":17.88,"t":"2026-10-20T18:50:00Z","v":12652,"vw":17.882235},{"c":17.885,"h":17.89,"l":17.87,"n":248,"o":17.88,"t":"2026-10-20T18:55:00Z","v":24381,"vw":17.880029},{"c":17.895,"h":17.9073,"l":17.885,"n":226,"o":17.885,"t":"2026-10-20T19:00:00Z","v":29158,"vw":17.895691},{"c":17.895,"h":17.905,"l":17.88,"n":230,"o":17.895,"t":"2026-10-20T19:05:00Z","v":27924,"vw":17.894091},{"c":17.895,"h":17.905,"l":17.885,"n":227,"o":17.895,"t":"2026-10-20T19:10:00Z","v":18736,"vw":17.8941},{"c":17.86,"h":17.8999,"l":17.855,"n":243,"o":17.895,"t":"2026-10-20T19:15:00Z","v":24797,"vw":17.882242},{"c":17.835,"h":17.85,"l":17.8301,"n":146,"o":17.85,"t":"2026-10-20T19:20:00Z","v":10457,"vw":17.839869},{"c":17.875,"h":17.885,"l":17.84,"n":263,"o":17.84,"t":"2026-10-20T19:25:00Z","v":18631,"vw":17.870774},{"c":17.835,"h":17.885,"l":17.835,"n":355,"o":17.88,"t":"2026-10-20T19:30:00Z","v":32156,"vw":17.86708},{"c":17.835,"h":17.84,"l":17.83,"n":207,"o":17.84,"t":"2026-10-20T19:35:00Z","v":15575,"vw":17.8362},{"c":17.86,"h":17.86,"l":17.82,"n":474,"o":17.83,"t":"2026-10-20T19:40:00Z","v":85670,"vw":17.826661},{"c":17.85,"h":17.86,"l":17.82,"n":531,"o":17.855,"t":"2026-10-20T19:45:00Z","v":62222,"vw":17.839351},{"c":17.775,"h":17.86,"l":17.775,"n":686,"o":17.85,"t":"2026-10-20T19:50:00Z","v":69959,"vw":17.825567},{"c":17.76,"h":17.775,"l":17.71,"n":1889,"o":17.775,"t":"2026-10-20T19:55:00Z","v":190409,"vw":17.742926},{"c":17.76,"h":17.76,"l":17.76,"n":16,"o":17.76,"t":"2026-10-20T20:00:00Z","v":643192,"vw":17.76},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-20T21:30:00Z","v":505,"vw":17.85},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-20T21:55:00Z","v":100,"vw":17.78},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-20T23:15:00Z","v":100,"vw":17.85},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T12:30:00Z","v":100,"vw":17.95},{"c":17.91,"h":17.91,"l":17.9,"n":4,"o":17.9,"t":"2026-10-21T12:45:00Z","v":605,"vw":17.908133},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-21T13:00:00Z","v":170,"vw":17.96},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-21T13:10:00Z","v":101,"vw":17.97},{"c":17.77,"h":17.98,"l":17.745,"n":186,"o":17.93,"t":"2026-10-21T13:30:00Z","v":93058,"vw":17.847574},{"c":17.85,"h":17.865,"l":17.71,"n":228,"o":17.765,"t":"2026-10-21T13:35:00Z","v":26023,"vw":17.764491},{"c":17.83,"h":17.895,"l":17.8,"n":320,"o":17.87,"t":"2026-10-21T13:40:00Z","v":36243,"vw":17.829673},{"c":17.81,"h":17.87,"l":17.77,"n":252,"o":17.82,"t":"2026-10-21T13:45:00Z","v":27365,"vw":17.826038},{"c":17.76,"h":17.82,"l":17.75,"n":404,"o":17.81,"t":"2026-10-21T13:50:00Z","v":27174,"vw":17.781556},{"c":17.77,"h":17.835,"l":17.755,"n":757,"o":17.755,"t":"2026-10-21T13:55:00Z","v":98674,"vw":17.785221},{"c":17.805,"h":17.84,"l":17.76,"n":341,"o":17.775,"t":"2026-10-21T14:00:00Z","v":34291,"vw":17.800158},{"c":17.77,"h":17.83,"l":17.77,"n":322,"o":17.8,"t":"2026-10-21T14:05:00Z","v":34719,"vw":17.804496},{"c":17.82,"h":17.83,"l":17.77,"n":460,"o":17.77,"t":"2026-10-21T14:10:00Z","v":44619,"vw":17.80518},{"c":17.815,"h":17.835,"l":17.805,"n":260,"o":17.82,"t":"2026-10-21T14:15:00Z","v":25264,"vw":17.812019},{"c":17.82,"h":17.835,"l":17.785,"n":302,"o":17.82,"t":"2026-10-21T14:20:00Z","v":35852,"vw":17.807121},{"c":17.84,"h":17.875,"l":17.795,"n":185,"o":17.81,"t":"2026-10-21T14:25:00Z","v":15357,"vw":17.845064},{"c":17.82,"h":17.86,"l":17.82,"n":189,"o":17.835,"t":"2026-10-21T14:30:00Z","v":15239,"vw":17.838661},{"c":17.78,"h":17.815,"l":17.775,"n":190,"o":17.815,"t":"2026-10-21T14:35:00Z","v":10614,"vw":17.787768},{"c":17.775,"h":17.815,"l":17.765,"n":307,"o":17.775,"t":"2026-10-21T14:40:00Z","v":19636,"vw":17.791237},{"c":17.795,"h":17.805,"l":17.755,"n":171,"o":17.77,"t":"2026-10-21T14:45:00Z","v":12010,"vw":17.777986},{"c":17.75,"h":17.805,"l":17.75,"n":239,"o":17.795,"t":"2026-10-21T14:50:00Z","v":15546,"vw":17.77641},{"c":17.76,"h":17.785,"l":17.74,"n":204,"o":17.755,"t":"2026-10-21T14:55:00Z","v":11444,"vw":17.759629},{"c":17.735,"h":17.765,"l":17.715,"n":262,"o":17.755,"t":"2026-10-21T15:00:00Z","v":18506,"vw":17.735705},{"c":17.725,"h":17.735,"l":17.71,"n":159,"o":17.73,"t":"2026-10-21T15:05:00Z","v":11345,"vw":17.72561},{"c":17.715,"h":17.725,"l":17.691,"n":256,"o":17.725,"t":"2026-10-21T15:10:00Z","v":15462,"vw":17.709731},{"c":17.725,"h":17.745,"l":17.715,"n":291,"o":17.715,"t":"2026-10-21T15:15:00Z","v":21474,"vw":17.732496},{"c":17.785,"h":17.795,"l":17.71,"n":381,"o":17.72,"t":"2026-10-21T15:20:00Z","v":28570,"vw":17.748541},{"c":17.84,"h":17.855,"l":17.785,"n":892,"o":17.79,"t":"2026-10-21T15:25:00Z","v":117544,"vw":17.821905},{"c":17.83,"h":17.855,"l":17.825,"n":253,"o":17.84,"t":"2026-10-21T15:30:00Z","v":22412,"vw":17.838485},{"c":17.845,"h":17.845,"l":17.805,"n":206,"o":17.84,"t":"2026-10-21T15:35:00Z","v":18448,"vw":17.822225},{"c":17.805,"h":17.84,"l":17.805,"n":201,"o":17.84,"t":"2026-10-21T15:40:00Z","v":9916,"vw":17.827922},{"c":17.805,"h":17.825,"l":17.78,"n":367,"o":17.805,"t":"2026-10-21T15:45:00Z","v":40235,"vw":17.805705},{"c":17.785,"h":17.8,"l":17.785,"n":212,"o":17.8,"t":"2026-10-21T15:50:00Z","v":15090,"vw":17.790986},{"c":17.775,"h":17.79,"l":17.775,"n":167,"o":17.785,"t":"2026-10-21T15:55:00Z","v":8451,"vw":17.780989},{"c":17.785,"h":17.785,"l":17.765,"n":180,"o":17.77,"t":"2026-10-21T16:00:00Z","v":11811,"vw":17.779813},{"c":17.795,"h":17.795,"l":17.76,"n":294,"o":17.78,"t":"2026-10-21T16:05:00Z","v":21675,"vw":17.775449},{"c":17.77,"h":17.79,"l":17.77,"n":182,"o":17.79,"t":"2026-10-21T16:10:00Z","v":11066,"vw":17.781425},{"c":17.765,"h":17.785,"l":17.76,"n":181,"o":17.78,"t":"2026-10-21T16:15:00Z","v":13496,"vw":17.770783},{"c":17.785,"h":17.785,"l":17.745,"n":198,"o":17.75,"t":"2026-10-21T16:20:00Z","v":15346,"vw":17.763821},{"c":17.775,"h":17.785,"l":17.77,"n":141,"o":17.785,"t":"2026-10-21T16:25:00Z","v":6554,"vw":17.775988},{"c":17.735,"h":17.785,"l":17.735,"n":193,"o":17.78,"t":"2026-10-21T16:30:00Z","v":11307,"vw":17.76329},{"c":17.88,"h":17.895,"l":17.72,"n":492,"o":17.7301,"t":"2026-10-21T16:35:00Z","v":60059,"vw":17.792647},{"c":17.84,"h":17.905,"l":17.795,"n":478,"o":17.89,"t":"2026-10-21T16:40:00Z","v":40037,"vw":17.846712},{"c":17.79,"h":17.84,"l":17.785,"n":276,"o":17.83,"t":"2026-10-21T16:45:00Z","v":29617,"vw":17.806826},{"c":17.78,"h":17.785,"l":17.77,"n":174,"o":17.785,"t":"2026-10-21T16:50:00Z","v":13091,"vw":17.778553},{"c":17.725,"h":17.785,"l":17.725,"n":256,"o":17.785,"t":"2026-10-21T16:55:00Z","v":22010,"vw":17.754385},{"c":17.725,"h":17.745,"l":17.72,"n":275,"o":17.725,"t":"2026-10-21T17:00:00Z","v":21771,"vw":17.732473},{"c":17.735,"h":17.755,"l":17.715,"n":253,"o":17.73,"t":"2026-10-21T17:05:00Z","v":19419,"vw":17.73731},{"c":17.785,"h":17.795,"l":17.735,"n":234,"o":17.735,"t":"2026-10-21T17:10:00Z","v":16754,"vw":17.759244},{"c":17.765,"h":17.785,"l":17.76,"n":167,"o":17.785,"t":"2026-10-21T17:15:00Z","v":13149,"vw":17.772392},{"c":17.775,"h":17.775,"l":17.76,"n":110,"o":17.765,"t":"2026-10-21T17:20:00Z","v":6745,"vw":17.767444},{"c":17.75,"h":17.775,"l":17.74,"n":189,"o":17.77,"t":"2026-10-21T17:25:00Z","v":12487,"vw":17.755847},{"c":17.74,"h":17.755,"l":17.735,"n":215,"o":17.745,"t":"2026-10-21T17:30:00Z","v":15683,"vw":17.748294},{"c":17.735,"h":17.755,"l":17.72,"n":255,"o":17.74,"t":"2026-10-21T17:35:00Z","v":24106,"vw":17.740169},{"c":17.745,"h":17.755,"l":17.73,"n":237,"o":17.7392,"t":"2026-10-21T17:40:00Z","v":31125,"vw":17.744174},{"c":17.745,"h":17.745,"l":17.725,"n":173,"o":17.745,"t":"2026-10-21T17:45:00Z","v":14722,"vw":17.736023},{"c":17.785,"h":17.785,"l":17.745,"n":133,"o":17.745,"t":"2026-10-21T17:50:00Z","v":9420,"vw":17.764881},{"c":17.795,"h":17.795,"l":17.7801,"n":194,"o":17.79,"t":"2026-10-21T17:55:00Z","v":13011,"vw":17.789959},{"c":17.815,"h":17.825,"l":17.78,"n":245,"o":17.795,"t":"2026-10-21T18:00:00Z","v":17786,"vw":17.806071},{"c":17.805,"h":17.825,"l":17.785,"n":235,"o":17.815,"t":"2026-10-21T18:05:00Z","v":17952,"vw":17.803951},{"c":17.79,"h":17.805,"l":17.78,"n":224,"o":17.805,"t":"2026-10-21T18:10:00Z","v":24897,"vw":17.792607},{"c":17.79,"h":17.7992,"l":17.77,"n":291,"o":17.785,"t":"2026-10-21T18:15:00Z","v":27351,"vw":17.787782},{"c":17.765,"h":17.78,"l":17.75,"n":306,"o":17.78,"t":"2026-10-21T18:20:00Z","v":27681,"vw":17.761178},{"c":17.745,"h":17.765,"l":17.745,"n":221,"o":17.76,"t":"2026-10-21T18:25:00Z","v":24305,"vw":17.759232},{"c":17.795,"h":17.795,"l":17.75,"n":280,"o":17.75,"t":"2026-10-21T18:30:00Z","v":38877,"vw":17.772005},{"c":17.785,"h":17.795,"l":17.765,"n":298,"o":17.79,"t":"2026-10-21T18:35:00Z","v":23919,"vw":17.781362},{"c":17.795,"h":17.795,"l":17.77,"n":379,"o":17.78,"t":"2026-10-21T18:40:00Z","v":45281,"vw":17.776547},{"c":17.715,"h":17.795,"l":17.715,"n":431,"o":17.79,"t":"2026-10-21T18:45:00Z","v":45391,"vw":17.759593},{"c":17.725,"h":17.735,"l":17.7,"n":275,"o":17.71,"t":"2026-10-21T18:50:00Z","v":18694,"vw":17.717018},{"c":17.595,"h":17.735,"l":17.595,"n":572,"o":17.735,"t":"2026-10-21T18:55:00Z","v":90418,"vw":17.66298},{"c":17.605,"h":17.625,"l":17.53,"n":524,"o":17.59,"t":"2026-10-21T19:00:00Z","v":42886,"vw":17.57893},{"c":17.6,"h":17.635,"l":17.585,"n":266,"o":17.61,"t":"2026-10-21T19:05:00Z","v":24470,"vw":17.609195},{"c":17.62,"h":17.62,"l":17.545,"n":387,"o":17.59,"t":"2026-10-21T19:10:00Z","v":29669,"vw":17.582616},{"c":17.675,"h":17.69,"l":17.625,"n":271,"o":17.625,"t":"2026-10-21T19:15:00Z","v":30148,"vw":17.664515},{"c":17.67,"h":17.685,"l":17.645,"n":303,"o":17.67,"t":"2026-10-21T19:20:00Z","v":47452,"vw":17.660265},{"c":17.765,"h":17.765,"l":17.67,"n":412,"o":17.67,"t":"2026-10-21T19:25:00Z","v":52723,"vw":17.715165},{"c":17.79,"h":17.805,"l":17.735,"n":590,"o":17.765,"t":"2026-10-21T19:30:00Z","v":80642,"vw":17.763612},{"c":17.88,"h":17.885,"l":17.79,"n":455,"o":17.79,"t":"2026-10-21T19:35:00Z","v":40048,"vw":17.832108},{"c":17.845,"h":17.89,"l":17.83,"n":456,"o":17.885,"t":"2026-10-21T19:40:00Z","v":34783,"vw":17.855996},{"c":17.88,"h":17.895,"l":17.8325,"n":549,"o":17.845,"t":"2026-10-21T19:45:00Z","v":51667,"vw":17.875978},{"c":17.845,"h":17.88,"l":17.83,"n":1044,"o":17.875,"t":"2026-10-21T19:50:00Z","v":126903,"vw":17.858342},{"c":17.83,"h":17.85,"l":17.78,"n":2754,"o":17.845,"t":"2026-10-21T19:55:00Z","v":434935,"vw":17.805354},{"c":17.82,"h":17.83,"l":17.82,"n":33,"o":17.83,"t":"2026-10-21T20:00:00Z","v":272002,"vw":17.820041},{"c":17.9,"h":17.9001,"l":17.9,"n":9,"o":17.9,"t":"2026-10-21T20:50:00Z","v":1946,"vw":17.900047},{"c":17.63,"h":17.76,"l":17.63,"n":81,"o":17.76,"t":"2026-10-21T22:55:00Z","v":9331,"vw":17.662786},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-21T23:45:00Z","v":200,"vw":17.64},{"c":17.24,"h":17.45,"l":17.24,"n":33,"o":17.39,"t":"2026-10-22T08:00:00Z","v":7718,"vw":17.41244},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-10-22T08:05:00Z","v":300,"vw":17.21},{"c":17,"h":17.19,"l":17,"n":248,"o":17.19,"t":"2026-10-22T08:10:00Z","v":18071,"vw":17.077726},{"c":17,"h":17.06,"l":17,"n":90,"o":17.06,"t":"2026-10-22T08:15:00Z","v":12428,"vw":17.008433},{"c":17.17,"h":17.17,"l":17.13,"n":5,"o":17.13,"t":"2026-10-22T11:00:00Z","v":309,"vw":17.156403},{"c":17.17,"h":17.17,"l":17.1256,"n":4,"o":17.1256,"t":"2026-10-22T11:05:00Z","v":510,"vw":17.14336},{"c":17.14,"h":17.14,"l":17.09,"n":7,"o":17.125,"t":"2026-10-22T11:10:00Z","v":1354,"vw":17.101481},{"c":17.08,"h":17.1,"l":17.03,"n":21,"o":17.05,"t":"2026-10-22T11:15:00Z","v":4561,"vw":17.053466},{"c":17.07,"h":17.07,"l":17.07,"n":2,"o":17.07,"t":"2026-10-22T11:20:00Z","v":200,"vw":17.07},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-22T11:40:00Z","v":107,"vw":17.14},{"c":17.05,"h":17.06,"l":17.0426,"n":10,"o":17.0426,"t":"2026-10-22T11:50:00Z","v":2680,"vw":17.048909},{"c":17.0376,"h":17.0376,"l":17.0376,"n":1,"o":17.0376,"t":"2026-10-22T12:00:00Z","v":350,"vw":17.0376},{"c":17.1,"h":17.1,"l":16.99,"n":8,"o":17.03,"t":"2026-10-22T12:05:00Z","v":802,"vw":17.029012},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-22T12:35:00Z","v":408,"vw":17.08},{"c":17.12,"h":17.19,"l":17.12,"n":2,"o":17.19,"t":"2026-10-22T12:40:00Z","v":200,"vw":17.155},{"c":17.12,"h":17.16,"l":17.12,"n":3,"o":17.15,"t":"2026-10-22T12:45:00Z","v":1162,"vw":17.137849},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-22T12:50:00Z","v":290,"vw":17.15},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-22T13:05:00Z","v":300,"vw":17.12},{"c":17,"h":17.1,"l":17,"n":25,"o":17.08,"t":"2026-10-22T13:10:00Z","v":2743,"vw":17.062453},{"c":17.02,"h":17.02,"l":17,"n":10,"o":17,"t":"2026-10-22T13:15:00Z","v":3545,"vw":17.00218},{"c":16.94,"h":16.98,"l":16.93,"n":5,"o":16.98,"t":"2026-10-22T13:20:00Z","v":500,"vw":16.946711},{"c":16.93,"h":17.0141,"l":16.93,"n":27,"o":16.96,"t":"2026-10-22T13:25:00Z","v":3905,"vw":16.97531},{"c":16.675,"h":16.9,"l":16.51,"n":1993,"o":16.9,"t":"2026-10-22T13:30:00Z","v":351895,"vw":16.65529},{"c":16.575,"h":16.7299,"l":16.57,"n":1325,"o":16.675,"t":"2026-10-22T13:35:00Z","v":159701,"vw":16.644426},{"c":16.54,"h":16.64,"l":16.54,"n":1684,"o":16.575,"t":"2026-10-22T13:40:00Z","v":248970,"vw":16.593441},{"c":16.555,"h":16.62,"l":16.46,"n":915,"o":16.535,"t":"2026-10-22T13:45:00Z","v":102101,"vw":16.534469},{"c":16.495,"h":16.54,"l":16.45,"n":704,"o":16.54,"t":"2026-10-22T13:50:00Z","v":57390,"vw":16.496011},{"c":16.58,"h":16.62,"l":16.495,"n":777,"o":16.495,"t":"2026-10-22T13:55:00Z","v":76110,"vw":16.567309},{"c":16.53,"h":16.585,"l":16.515,"n":772,"o":16.57,"t":"2026-10-22T14:00:00Z","v":80837,"vw":16.54704},{"c":16.455,"h":16.53,"l":16.41,"n":1535,"o":16.53,"t":"2026-10-22T14:05:00Z","v":163961,"vw":16.468011},{"c":16.43,"h":16.465,"l":16.39,"n":1324,"o":16.455,"t":"2026-10-22T14:10:00Z","v":185084,"vw":16.422006},{"c":16.335,"h":16.43,"l":16.325,"n":1214,"o":16.43,"t":"2026-10-22T14:15:00Z","v":148780,"vw":16.389781},{"c":16.185,"h":16.335,"l":16.18,"n":1127,"o":16.335,"t":"2026-10-22T14:20:00Z","v":126831,"vw":16.249079},{"c":16.155,"h":16.205,"l":16.15,"n":927,"o":16.185,"t":"2026-10-22T14:25:00Z","v":101790,"vw":16.172619},{"c":16.2299,"h":16.26,"l":16.155,"n":891,"o":16.155,"t":"2026-10-22T14:30:00Z","v":88949,"vw":16.20563},{"c":16.225,"h":16.245,"l":16.2,"n":543,"o":16.2232,"t":"2026-10-22T14:35:00Z","v":33219,"vw":16.217403},{"c":16.345,"h":16.36,"l":16.225,"n":778,"o":16.225,"t":"2026-10-22T14:40:00Z","v":60237,"vw":16.2992},{"c":16.43,"h":16.43,"l":16.34,"n":811,"o":16.35,"t":"2026-10-22T14:45:00Z","v":65287,"vw":16.378971},{"c":16.455,"h":16.49,"l":16.415,"n":798,"o":16.42,"t":"2026-10-22T14:50:00Z","v":79470,"vw":16.443574},{"c":16.42,"h":16.455,"l":16.4,"n":1234,"o":16.455,"t":"2026-10-22T14:55:00Z","v":163849,"vw":16.414787},{"c":16.42,"h":16.435,"l":16.395,"n":429,"o":16.42,"t":"2026-10-22T15:00:00Z","v":27029,"vw":16.414995},{"c":16.37,"h":16.445,"l":16.345,"n":615,"o":16.415,"t":"2026-10-22T15:05:00Z","v":42907,"vw":16.383793},{"c":16.33,"h":16.37,"l":16.31,"n":555,"o":16.37,"t":"2026-10-22T15:10:00Z","v":37780,"vw":16.339399},{"c":16.42,"h":16.43,"l":16.33,"n":607,"o":16.33,"t":"2026-10-22T15:15:00Z","v":47936,"vw":16.378818},{"c":16.425,"h":16.435,"l":16.375,"n":548,"o":16.425,"t":"2026-10-22T15:20:00Z","v":38082,"vw":16.402432},{"c":16.37,"h":16.43,"l":16.3601,"n":386,"o":16.425,"t":"2026-10-22T15:25:00Z","v":22052,"vw":16.40479},{"c":16.385,"h":16.4,"l":16.36,"n":472,"o":16.37,"t":"2026-10-22T15:30:00Z","v":24765,"vw":16.376851},{"c":16.355,"h":16.415,"l":16.355,"n":378,"o":16.385,"t":"2026-10-22T15:35:00Z","v":24676,"vw":16.385471},{"c":16.365,"h":16.395,"l":16.33,"n":536,"o":16.355,"t":"2026-10-22T15:40:00Z","v":34077,"vw":16.36016},{"c":16.37,"h":16.395,"l":16.355,"n":386,"o":16.37,"t":"2026-10-22T15:45:00Z","v":29869,"vw":16.374632},{"c":16.385,"h":16.42,"l":16.36,"n":388,"o":16.37,"t":"2026-10-22T15:50:00Z","v":35057,"vw":16.385275},{"c":16.375,"h":16.41,"l":16.345,"n":493,"o":16.385,"t":"2026-10-22T15:55:00Z","v":36705,"vw":16.374323},{"c":16.445,"h":16.45,"l":16.385,"n":500,"o":16.385,"t":"2026-10-22T16:00:00Z","v":33762,"vw":16.425268},{"c":16.45,"h":16.455,"l":16.415,"n":298,"o":16.445,"t":"2026-10-22T16:05:00Z","v":16658,"vw":16.433245},{"c":16.4475,"h":16.46,"l":16.405,"n":283,"o":16.44,"t":"2026-10-22T16:10:00Z","v":13259,"vw":16.434425},{"c":16.455,"h":16.49,"l":16.44,"n":334,"o":16.45,"t":"2026-10-22T16:15:00Z","v":23431,"vw":16.468143},{"c":16.47,"h":16.51,"l":16.445,"n":556,"o":16.45,"t":"2026-10-22T16:20:00Z","v":50322,"vw":16.479517},{"c":16.455,"h":16.505,"l":16.45,"n":409,"o":16.475,"t":"2026-10-22T16:25:00Z","v":37390,"vw":16.467414},{"c":16.46,"h":16.465,"l":16.445,"n":310,"o":16.45,"t":"2026-10-22T16:30:00Z","v":23316,"vw":16.452523},{"c":16.445,"h":16.485,"l":16.445,"n":290,"o":16.46,"t":"2026-10-22T16:35:00Z","v":16131,"vw":16.469806},{"c":16.4,"h":16.445,"l":16.395,"n":294,"o":16.445,"t":"2026-10-22T16:40:00Z","v":19037,"vw":16.415472},{"c":16.36,"h":16.3891,"l":16.325,"n":682,"o":16.385,"t":"2026-10-22T16:45:00Z","v":75180,"vw":16.353797},{"c":16.42,"h":16.42,"l":16.33,"n":788,"o":16.36,"t":"2026-10-22T16:50:00Z","v":100658,"vw":16.394056},{"c":16.45,"h":16.47,"l":16.42,"n":403,"o":16.42,"t":"2026-10-22T16:55:00Z","v":29186,"vw":16.44968},{"c":16.415,"h":16.465,"l":16.415,"n":307,"o":16.455,"t":"2026-10-22T17:00:00Z","v":25111,"vw":16.442078},{"c":16.405,"h":16.425,"l":16.38,"n":423,"o":16.42,"t":"2026-10-22T17:05:00Z","v":39674,"vw":16.394399},{"c":16.4,"h":16.425,"l":16.385,"n":321,"o":16.4,"t":"2026-10-22T17:10:00Z","v":23474,"vw":16.403001},{"c":16.435,"h":16.48,"l":16.385,"n":620,"o":16.395,"t":"2026-10-22T17:15:00Z","v":72425,"vw":16.43862},{"c":16.425,"h":16.4499,"l":16.415,"n":426,"o":16.435,"t":"2026-10-22T17:20:00Z","v":66060,"vw":16.42779},{"c":16.455,"h":16.455,"l":16.42,"n":464,"o":16.435,"t":"2026-10-22T17:25:00Z","v":50172,"vw":16.441038},{"c":16.455,"h":16.465,"l":16.43,"n":341,"o":16.45,"t":"2026-10-22T17:30:00Z","v":25711,"vw":16.444663},{"c":16.47,"h":16.485,"l":16.425,"n":344,"o":16.45,"t":"2026-10-22T17:35:00Z","v":22894,"vw":16.453521},{"c":16.51,"h":16.51,"l":16.46,"n":333,"o":16.465,"t":"2026-10-22T17:40:00Z","v":22899,"vw":16.484674},{"c":16.465,"h":16.52,"l":16.465,"n":396,"o":16.51,"t":"2026-10-22T17:45:00Z","v":27197,"vw":16.494729},{"c":16.48,"h":16.495,"l":16.45,"n":353,"o":16.46,"t":"2026-10-22T17:50:00Z","v":24558,"vw":16.468235},{"c":16.485,"h":16.52,"l":16.455,"n":516,"o":16.485,"t":"2026-10-22T17:55:00Z","v":45886,"vw":16.493497},{"c":16.455,"h":16.495,"l":16.43,"n":404,"o":16.49,"t":"2026-10-22T18:00:00Z","v":37106,"vw":16.454599},{"c":16.455,"h":16.465,"l":16.435,"n":375,"o":16.455,"t":"2026-10-22T18:05:00Z","v":25836,"vw":16.449892},{"c":16.455,"h":16.465,"l":16.43,"n":345,"o":16.45,"t":"2026-10-22T18:10:00Z","v":27835,"vw":16.445547},{"c":16.51,"h":16.51,"l":16.44,"n":341,"o":16.45,"t":"2026-10-22T18:15:00Z","v":25555,"vw":16.482616},{"c":16.535,"h":16.536,"l":16.5,"n":357,"o":16.505,"t":"2026-10-22T18:20:00Z","v":38701,"vw":16.51639},{"c":16.535,"h":16.56,"l":16.515,"n":904,"o":16.54,"t":"2026-10-22T18:25:00Z","v":156446,"vw":16.542982},{"c":16.505,"h":16.535,"l":16.4912,"n":408,"o":16.53,"t":"2026-10-22T18:30:00Z","v":34487,"vw":16.515165},{"c":16.5,"h":16.52,"l":16.495,"n":255,"o":16.505,"t":"2026-10-22T18:35:00Z","v":16904,"vw":16.503957},{"c":16.495,"h":16.495,"l":16.47,"n":334,"o":16.495,"t":"2026-10-22T18:40:00Z","v":26516,"vw":16.483511},{"c":16.465,"h":16.51,"l":16.455,"n":375,"o":16.5,"t":"2026-10-22T18:45:00Z","v":31041,"vw":16.486141},{"c":16.48,"h":16.485,"l":16.46,"n":444,"o":16.465,"t":"2026-10-22T18:50:00Z","v":29075,"vw":16.470446},{"c":16.445,"h":16.49,"l":16.44,"n":389,"o":16.485,"t":"2026-10-22T18:55:00Z","v":32462,"vw":16.467547},{"c":16.415,"h":16.45,"l":16.365,"n":444,"o":16.45,"t":"2026-10-22T19:00:00Z","v":39745,"vw":16.398245},{"c":16.41,"h":16.44,"l":16.4,"n":513,"o":16.415,"t":"2026-10-22T19:05:00Z","v":46188,"vw":16.416546},{"c":16.42,"h":16.465,"l":16.4,"n":863,"o":16.42,"t":"2026-10-22T19:10:00Z","v":98669,"vw":16.427627},{"c":16.43,"h":16.45,"l":16.415,"n":463,"o":16.42,"t":"2026-10-22T19:15:00Z","v":45566,"vw":16.430466},{"c":16.43,"h":16.485,"l":16.425,"n":728,"o":16.4312,"t":"2026-10-22T19:20:00Z","v":85314,"vw":16.452938},{"c":16.485,"h":16.49,"l":16.43,"n":500,"o":16.435,"t":"2026-10-22T19:25:00Z","v":50228,"vw":16.459066},{"c":16.385,"h":16.48,"l":16.385,"n":552,"o":16.48,"t":"2026-10-22T19:30:00Z","v":49769,"vw":16.422363},{"c":16.355,"h":16.42,"l":16.355,"n":615,"o":16.38,"t":"2026-10-22T19:35:00Z","v":50883,"vw":16.387463},{"c":16.405,"h":16.415,"l":16.355,"n":790,"o":16.355,"t":"2026-10-22T19:40:00Z","v":83246,"vw":16.390463},{"c":16.43,"h":16.44,"l":16.38,"n":869,"o":16.405,"t":"2026-10-22T19:45:00Z","v":128210,"vw":16.417586},{"c":16.455,"h":16.485,"l":16.395,"n":1261,"o":16.435,"t":"2026-10-22T19:50:00Z","v":169733,"vw":16.457535},{"c":16.41,"h":16.485,"l":16.41,"n":2884,"o":16.455,"t":"2026-10-22T19:55:00Z","v":461190,"vw":16.442257},{"c":16.42,"h":16.42,"l":16.42,"n":20,"o":16.42,"t":"2026-10-22T20:00:00Z","v":455704,"vw":16.42},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-22T20:30:00Z","v":100,"vw":16.54},{"c":16.4332,"h":16.47,"l":16.4332,"n":5,"o":16.47,"t":"2026-10-22T20:35:00Z","v":698,"vw":16.447376}],"history":[{"c":6.15,"h":6.27,"l":5.96,"n":37072,"o":5.98,"t":"2024-10-21T04:00:00Z","v":15839083,"vw":6.136119},{"c":6.11,"h":6.37,"l":6.08,"n":19863,"o":6.27,"t":"2024-10-22T04:00:00Z","v":10287832,"vw":6.176702},{"c":5.93,"h":6.01,"l":5.78,"n":16700,"o":5.99,"t":"2024-10-23T04:00:00Z","v":10949992,"vw":5.903069},{"c":5.99,"h":6.09,"l":5.8,"n":16015,"o":6.01,"t":"2024-10-24T04:00:00Z","v":8654841,"vw":5.913858},{"c":5.77,"h":5.96,"l":5.755,"n":12008,"o":5.95,"t":"2024-10-25T04:00:00Z","v":6516734,"vw":5.80682},{"c":5.65,"h":5.77,"l":5.6,"n":10379,"o":5.76,"t":"2024-10-28T04:00:00Z","v":4947660,"vw":5.660857},{"c":5.77,"h":5.78,"l":5.5913,"n":13513,"o":5.67,"t":"2024-10-29T04:00:00Z","v":6220811,"vw":5.714591},{"c":5.69,"h":5.75,"l":5.57,"n":12393,"o":5.72,"t":"2024-10-30T04:00:00Z","v":6690280,"vw":5.66717},{"c":5.54,"h":5.61,"l":5.4101,"n":13377,"o":5.61,"t":"2024-10-31T04:00:00Z","v":8210907,"vw":5.508553},{"c":5.4,"h":5.62,"l":5.385,"n":14084,"o":5.6,"t":"2024-11-01T04:00:00Z","v":6677423,"vw":5.470196},{"c":5.29,"h":5.49,"l":5.27,"n":10370,"o":5.45,"t":"2024-11-04T05:00:00Z","v":5526423,"vw":5.361011},{"c":5.33,"h":5.42,"l":5.2601,"n":11431,"o":5.33,"t":"2024-11-05T05:00:00Z","v":6059907,"vw":5.324283},{"c":5.18,"h":5.28,"l":4.99,"n":21596,"o":4.99,"t":"2024-11-06T05:00:00Z","v":9449307,"vw":5.177476},{"c":5.32,"h":5.34,"l":5.18,"n":17208,"o":5.31,"t":"2024-11-07T05:00:00Z","v":8894929,"vw":5.262957},{"c":5.69,"h":5.88,"l":5.27,"n":27975,"o":5.48,"t":"2024-11-08T05:00:00Z","v":11847909,"vw":5.714279},{"c":5.22,"h":5.45,"l":5.04,"n":26299,"o":5.36,"t":"2024-11-11T05:00:00Z","v":10421951,"vw":5.166307},{"c":5.03,"h":5.18,"l":4.96,"n":20057,"o":5.14,"t":"2024-11-12T05:00:00Z","v":7858492,"vw":5.020215},{"c":4.98,"h":5.14,"l":4.975,"n":16666,"o":5.07,"t":"2024-11-13T05:00:00Z","v":7252833,"vw":5.035296},{"c":4.98,"h":5.035,"l":4.89,"n":17394,"o":4.93,"t":"2024-11-14T05:00:00Z","v":8474846,"vw":4.981755},{"c":4.94,"h":5.06,"l":4.93,"n":10353,"o":5.04,"t":"2024-11-15T05:00:00Z","v":4945506,"vw":4.976174},{"c":5.3,"h":5.39,"l":5.13,"n":17954,"o":5.15,"t":"2024-11-18T05:00:00Z","v":10990004,"vw":5.302128},{"c":5.54,"h":5.56,"l":5.3017,"n":14878,"o":5.43,"t":"2024-11-19T05:00:00Z","v":7945324,"vw":5.471879},{"c":5.57,"h":5.64,"l":5.47,"n":12675,"o":5.5,"t":"2024-11-20T05:00:00Z","v":5824869,"vw":5.55908},{"c":5.7,"h":5.72,"l":5.55,"n":11733,"o":5.67,"t":"2024-11-21T05:00:00Z","v":4937007,"vw":5.638483},{"c":5.7,"h":5.75,"l":5.63,"n":12909,"o":5.74,"t":"2024-11-22T05:00:00Z","v":6252390,"vw":5.686366},{"c":5.33,"h":5.495,"l":5.28,"n":17155,"o":5.47,"t":"2024-11-25T05:00:00Z","v":8524726,"vw":5.339199},{"c":5.37,"h":5.38,"l":5.27,"n":13313,"o":5.3,"t":"2024-11-26T05:00:00Z","v":5178618,"vw":5.329741},{"c":5.39,"h":5.52,"l":5.36,"n":12282,"o":5.43,"t":"2024-11-27T05:00:00Z","v":6358085,"vw":5.412164},{"c":5.5,"h":5.52,"l":5.41,"n":6475,"o":5.41,"t":"2024-11-29T05:00:00Z","v":3014636,"vw":5.459712},{"c":5.43,"h":5.53,"l":5.37,"n":17668,"o":5.5,"t":"2024-12-02T05:00:00Z","v":6981364,"vw":5.447745},{"c":5.72,"h":5.77,"l":5.49,"n":12939,"o":5.49,"t":"2024-12-03T05:00:00Z","v":6303166,"vw":5.69171},{"c":5.67,"h":5.76,"l":5.62,"n":14012,"o":5.68,"t":"2024-12-04T05:00:00Z","v":6121730,"vw":5.696722},{"c":5.59,"h":5.73,"l":5.55,"n":9717,"o":5.68,"t":"2024-12-05T05:00:00Z","v":3983334,"vw":5.623447},{"c":5.35,"h":5.56,"l":5.27,"n":14329,"o":5.56,"t":"2024-12-06T05:00:00Z","v":7620346,"vw":5.394175},{"c":5.54,"h":5.76,"l":5.51,"n":17352,"o":5.54,"t":"2024-12-09T05:00:00Z","v":10093131,"vw":5.641927},{"c":5.63,"h":5.68,"l":5.56,"n":10837,"o":5.59,"t":"2024-12-10T05:00:00Z","v":5674718,"vw":5.620182},{"c":5.92,"h":5.92,"l":5.61,"n":11618,"o":5.65,"t":"2024-12-11T05:00:00Z","v":5831011,"vw":5.847094},{"c":5.56,"h":5.761,"l":5.52,"n":12704,"o":5.73,"t":"2024-12-12T05:00:00Z","v":6550712,"vw":5.632625},{"c":5.34,"h":5.54,"l":5.29,"n":12309,"o":5.53,"t":"2024-12-13T05:00:00Z","v":5811727,"vw":5.34896},{"c":5.31,"h":5.37,"l":5.24,"n":14275,"o":5.35,"t":"2024-12-16T05:00:00Z","v":6642306,"vw":5.314405},{"c":5.31,"h":5.34,"l":5.16,"n":15755,"o":5.19,"t":"2024-12-17T05:00:00Z","v":7435743,"vw":5.267862},{"c":5.08,"h":5.33,"l":5.07,"n":21616,"o":5.28,"t":"2024-12-18T05:00:00Z","v":11156871,"vw":5.220195},{"c":5.09,"h":5.2,"l":5.05,"n":12406,"o":5.11,"t":"2024-12-19T05:00:00Z","v":5796131,"vw":5.105161},{"c":5.2,"h":5.35,"l":5.12,"n":13135,"o":5.15,"t":"2024-12-20T05:00:00Z","v":8140683,"vw":5.248825},{"c":5.18,"h":5.22,"l":5.09,"n":13079,"o":5.12,"t":"2024-12-23T05:00:00Z","v":7590999,"vw":5.172766},{"c":5.15,"h":5.22,"l":5.11,"n":6340,"o":5.21,"t":"2024-12-24T05:00:00Z","v":3585478,"vw":5.147808},{"c":5.2,"h":5.27,"l":5.12,"n":7740,"o":5.17,"t":"2024-12-26T05:00:00Z","v":2391359,"vw":5.221147},{"c":5.16,"h":5.175,"l":5.03,"n":11464,"o":5.1,"t":"2024-12-27T05:00:00Z","v":5865177,"vw":5.134948},{"c":5.06,"h":5.14,"l":4.98,"n":13467,"o":5.11,"t":"2024-12-30T05:00:00Z","v":7178579,"vw":5.056806},{"c":5.16,"h":5.19,"l":5.06,"n":9469,"o":5.07,"t":"2024-12-31T05:00:00Z","v":5104392,"vw":5.140476},{"c":5.58,"h":5.61,"l":5.26,"n":17416,"o":5.26,"t":"2025-01-02T05:00:00Z","v":9837876,"vw":5.50712},{"c":5.51,"h":5.61,"l":5.455,"n":19956,"o":5.53,"t":"2025-01-03T05:00:00Z","v":9495635,"vw":5.549661},{"c":5.39,"h":5.6,"l":5.31,"n":18571,"o":5.59,"t":"2025-01-06T05:00:00Z","v":10538912,"vw":5.421968},{"c":5.48,"h":5.635,"l":5.44,"n":13617,"o":5.54,"t":"2025-01-07T05:00:00Z","v":8062033,"vw":5.52313},{"c":5.65,"h":5.67,"l":5.45,"n":13526,"o":5.56,"t":"2025-01-08T05:00:00Z","v":8261865,"vw":5.563479},{"c":5.67,"h":5.83,"l":5.6206,"n":20729,"o":5.78,"t":"2025-01-10T05:00:00Z","v":12282764,"vw":5.702456},{"c":5.47,"h":5.53,"l":5.38,"n":18903,"o":5.49,"t":"2025-01-13T05:00:00Z","v":11949430,"vw":5.47001},{"c":5.56,"h":5.67,"l":5.2,"n":26775,"o":5.475,"t":"2025-01-14T05:00:00Z","v":18755395,"vw":5.518024},{"c":5.34,"h":5.65,"l":5.28,"n":28400,"o":5.63,"t":"2025-01-15T05:00:00Z","v":15278726,"vw":5.352436},{"c":5.45,"h":5.54,"l":5.405,"n":15302,"o":5.43,"t":"2025-01-16T05:00:00Z","v":10048472,"vw":5.4653},{"c":5.58,"h":5.66,"l":5.32,"n":19895,"o":5.36,"t":"2025-01-17T05:00:00Z","v":11593376,"vw":5.571358},{"c":5.77,"h":5.87,"l":5.65,"n":16955,"o":5.68,"t":"2025-01-21T05:00:00Z","v":12157370,"vw":5.792372},{"c":5.69,"h":5.91,"l":5.68,"n":18457,"o":5.87,"t":"2025-01-22T05:00:00Z","v":10525086,"vw":5.76292},{"c":5.8,"h":5.82,"l":5.485,"n":18745,"o":5.58,"t":"2025-01-23T05:00:00Z","v":13350826,"vw":5.640196},{"c":6.04,"h":6.08,"l":5.86,"n":18567,"o":5.92,"t":"2025-01-24T05:00:00Z","v":13352609,"vw":5.993139},{"c":5.72,"h":5.93,"l":5.64,"n":24200,"o":5.9,"t":"2025-01-27T05:00:00Z","v":14426861,"vw":5.711612},{"c":6,"h":6.02,"l":5.745,"n":17813,"o":5.8,"t":"2025-01-28T05:00:00Z","v":11829335,"vw":5.897695},{"c":6,"h":6.11,"l":5.82,"n":16252,"o":6.01,"t":"2025-01-29T05:00:00Z","v":12027321,"vw":5.984502},{"c":6.29,"h":6.34,"l":6.08,"n":23583,"o":6.19,"t":"2025-01-30T05:00:00Z","v":14960506,"vw":6.238606},{"c":6.24,"h":6.38,"l":6.17,"n":18797,"o":6.3,"t":"2025-01-31T05:00:00Z","v":12182562,"vw":6.286576},{"c":6.44,"h":6.64,"l":6.17,"n":28195,"o":6.24,"t":"2025-02-03T05:00:00Z","v":16656645,"vw":6.490485},{"c":6.37,"h":6.6,"l":6.33,"n":20426,"o":6.5,"t":"2025-02-04T05:00:00Z","v":11658619,"vw":6.409773},{"c":6.48,"h":6.55,"l":6.39,"n":27759,"o":6.48,"t":"2025-02-05T05:00:00Z","v":16928582,"vw":6.460658},{"c":6.46,"h":6.49,"l":6.29,"n":18263,"o":6.49,"t":"2025-02-06T05:00:00Z","v":12724412,"vw":6.416161},{"c":6.41,"h":6.56,"l":6.35,"n":21627,"o":6.5,"t":"2025-02-07T05:00:00Z","v":11235565,"vw":6.415344},{"c":6.45,"h":6.64,"l":6.375,"n":20811,"o":6.6,"t":"2025-02-10T05:00:00Z","v":13293461,"vw":6.45917},{"c":6.38,"h":6.555,"l":6.3,"n":22744,"o":6.37,"t":"2025-02-11T05:00:00Z","v":11841577,"vw":6.473644},{"c":6.61,"h":6.69,"l":6.32,"n":26726,"o":6.35,"t":"2025-02-12T05:00:00Z","v":15818269,"vw":6.569603},{"c":6.54,"h":6.66,"l":6.49,"n":18220,"o":6.6,"t":"2025-02-13T05:00:00Z","v":9314851,"vw":6.55534},{"c":6.33,"h":6.63,"l":6.32,"n":17261,"o":6.57,"t":"2025-02-14T05:00:00Z","v":10003812,"vw":6.395413},{"c":6.37,"h":6.46,"l":6.335,"n":21767,"o":6.44,"t":"2025-02-18T05:00:00Z","v":8710081,"vw":6.391141},{"c":6.22,"h":6.35,"l":6.19,"n":20483,"o":6.29,"t":"2025-02-19T05:00:00Z","v":8747165,"vw":6.240262},{"c":6.31,"h":6.39,"l":6.19,"n":25599,"o":6.2,"t":"2025-02-20T05:00:00Z","v":14937567,"vw":6.321968},{"c":5.72,"h":6.06,"l":5.68,"n":48448,"o":5.9,"t":"2025-02-21T05:00:00Z","v":18528476,"vw":5.793774},{"c":5.78,"h":5.82,"l":5.59,"n":21169,"o":5.785,"t":"2025-02-24T05:00:00Z","v":10459593,"vw":5.724369},{"c":5.57,"h":5.73,"l":5.47,"n":23702,"o":5.73,"t":"2025-02-25T05:00:00Z","v":12288546,"vw":5.560772},{"c":5.83,"h":5.84,"l":5.525,"n":21548,"o":5.54,"t":"2025-02-26T05:00:00Z","v":9663206,"vw":5.749979},{"c":5.44,"h":5.74,"l":5.44,"n":20732,"o":5.7,"t":"2025-02-27T05:00:00Z","v":10209048,"vw":5.562825},{"c":5.52,"h":5.52,"l":5.27,"n":21359,"o":5.31,"t":"2025-02-28T05:00:00Z","v":9844699,"vw":5.455171},{"c":5.54,"h":5.74,"l":5.49,"n":23221,"o":5.63,"t":"2025-03-03T05:00:00Z","v":10524931,"vw":5.603296},{"c":5.55,"h":5.67,"l":5.38,"n":21948,"o":5.61,"t":"2025-03-04T05:00:00Z","v":11507911,"vw":5.503816},{"c":5.67,"h":5.72,"l":5.525,"n":19592,"o":5.54,"t":"2025-03-05T05:00:00Z","v":12342847,"vw":5.644085},{"c":5.49,"h":5.66,"l":5.45,"n":17887,"o":5.66,"t":"2025-03-06T05:00:00Z","v":11068543,"vw":5.541842},{"c":5.5,"h":5.68,"l":5.365,"n":22653,"o":5.47,"t":"2025-03-07T05:00:00Z","v":12964729,"vw":5.48945},{"c":5.11,"h":5.44,"l":5.02,"n":27079,"o":5.42,"t":"2025-03-10T04:00:00Z","v":18097432,"vw":5.14537},{"c":5.55,"h":5.6,"l":5.17,"n":25448,"o":5.17,"t":"2025-03-11T04:00:00Z","v":16886832,"vw":5.474582},{"c":5.71,"h":5.73,"l":5.5,"n":18662,"o":5.55,"t":"2025-03-12T04:00:00Z","v":11509009,"vw":5.637836},{"c":5.77,"h":5.85,"l":5.6607,"n":20999,"o":5.77,"t":"2025-03-13T04:00:00Z","v":10535843,"vw":5.767961},{"c":5.89,"h":5.98,"l":5.79,"n":17148,"o":5.87,"t":"2025-03-14T04:00:00Z","v":9107355,"vw":5.894929},{"c":6.07,"h":6.11,"l":5.84,"n":19498,"o":5.91,"t":"2025-03-17T04:00:00Z","v":10304065,"vw":6.023014},{"c":5.98,"h":6.22,"l":5.965,"n":19978,"o":6.21,"t":"2025-03-18T04:00:00Z","v":8861577,"vw":6.044254},{"c":6.12,"h":6.18,"l":5.95,"n":23778,"o":5.98,"t":"2025-03-19T04:00:00Z","v":13605281,"vw":6.071796},{"c":6.2,"h":6.26,"l":5.98,"n":20949,"o":6.01,"t":"2025-03-20T04:00:00Z","v":15251151,"vw":6.162442},{"c":6.04,"h":6.14,"l":6.0001,"n":16906,"o":6.09,"t":"2025-03-21T04:00:00Z","v":8807220,"vw":6.061404},{"c":5.94,"h":6.14,"l":5.93,"n":17873,"o":6.08,"t":"2025-03-24T04:00:00Z","v":7486258,"vw":5.993633},{"c":6.04,"h":6.15,"l":6.01,"n":18096,"o":6.04,"t":"2025-03-25T04:00:00Z","v":9898564,"vw":6.051093},{"c":6.11,"h":6.29,"l":6.02,"n":20574,"o":6.07,"t":"2025-03-26T04:00:00Z","v":12835999,"vw":6.170886},{"c":6.43,"h":6.46,"l":6.15,"n":18432,"o":6.2,"t":"2025-03-27T04:00:00Z","v":10507582,"vw":6.380162},{"c":6.29,"h":6.5666,"l":6.25,"n":19674,"o":6.5,"t":"2025-03-28T04:00:00Z","v":11712940,"vw":6.368508},{"c":6.25,"h":6.3,"l":6.005,"n":19075,"o":6.3,"t":"2025-03-31T04:00:00Z","v":11665545,"vw":6.201911},{"c":6.32,"h":6.325,"l":6.07,"n":22165,"o":6.18,"t":"2025-04-01T04:00:00Z","v":14610699,"vw":6.229181},{"c":6.47,"h":6.48,"l":6.23,"n":25228,"o":6.27,"t":"2025-04-02T04:00:00Z","v":17695309,"vw":6.398364},{"c":6.53,"h":6.54,"l":5.95,"n":26094,"o":5.95,"t":"2025-04-03T04:00:00Z","v":18983303,"vw":6.460851},{"c":5.63,"h":6.39,"l":5.55,"n":34494,"o":6.31,"t":"2025-04-04T04:00:00Z","v":16360757,"vw":5.820042},{"c":5.67,"h":6.035,"l":5.35,"n":26155,"o":5.45,"t":"2025-04-07T04:00:00Z","v":12410133,"vw":5.674491},{"c":5.81,"h":6.055,"l":5.74,"n":28578,"o":5.95,"t":"2025-04-08T04:00:00Z","v":17164990,"vw":5.876952},{"c":6.51,"h":6.61,"l":6.13,"n":66170,"o":6.16,"t":"2025-04-09T04:00:00Z","v":35563127,"vw":6.443046},{"c":6.88,"h":7.09,"l":6.56,"n":71318,"o":6.64,"t":"2025-04-10T04:00:00Z","v":34373408,"vw":6.915374},{"c":7.22,"h":7.42,"l":7.09,"n":51831,"o":7.25,"t":"2025-04-11T04:00:00Z","v":23646782,"vw":7.284062},{"c":7.29,"h":7.41,"l":7.02,"n":30522,"o":7.06,"t":"2025-04-14T04:00:00Z","v":14807452,"vw":7.277315},{"c":7.44,"h":7.46,"l":7.24,"n":24284,"o":7.37,"t":"2025-04-15T04:00:00Z","v":10707343,"vw":7.404718},{"c":8.09,"h":8.38,"l":7.72,"n":60264,"o":7.82,"t":"2025-04-16T04:00:00Z","v":25085357,"vw":8.131895},{"c":7.83,"h":8.09,"l":7.47,"n":34582,"o":7.94,"t":"2025-04-17T04:00:00Z","v":18114095,"vw":7.898813},{"c":7.78,"h":8.115,"l":7.6701,"n":30246,"o":8.08,"t":"2025-04-21T04:00:00Z","v":12955554,"vw":7.827275},{"c":7.64,"h":8,"l":7.6,"n":35275,"o":7.88,"t":"2025-04-22T04:00:00Z","v":17132218,"vw":7.815137},{"c":7.22,"h":7.39,"l":7.06,"n":44112,"o":7.085,"t":"2025-04-23T04:00:00Z","v":16933883,"vw":7.256871},{"c":7.19,"h":7.47,"l":7.11,"n":26681,"o":7.45,"t":"2025-04-24T04:00:00Z","v":13855159,"vw":7.221085},{"c":7.03,"h":7.09,"l":6.9,"n":24588,"o":6.96,"t":"2025-04-25T04:00:00Z","v":10285346,"vw":7.009272},{"c":7.19,"h":7.21,"l":6.97,"n":21813,"o":7,"t":"2025-04-28T04:00:00Z","v":16322235,"vw":7.114753},{"c":7.04,"h":7.22,"l":6.9901,"n":17241,"o":7.11,"t":"2025-04-29T04:00:00Z","v":7728757,"vw":7.052569},{"c":7.08,"h":7.14,"l":6.95,"n":20339,"o":6.95,"t":"2025-04-30T04:00:00Z","v":8322733,"vw":7.046449},{"c":6.79,"h":6.855,"l":6.69,"n":23537,"o":6.845,"t":"2025-05-01T04:00:00Z","v":10840484,"vw":6.786116},{"c":6.72,"h":6.96,"l":6.59,"n":25558,"o":6.91,"t":"2025-05-02T04:00:00Z","v":11955002,"vw":6.677593},{"c":6.96,"h":7.01,"l":6.8,"n":24903,"o":6.98,"t":"2025-05-05T04:00:00Z","v":15414488,"vw":6.905476},{"c":7.36,"h":7.4,"l":7.03,"n":39647,"o":7.14,"t":"2025-05-06T04:00:00Z","v":18649632,"vw":7.244581},{"c":6.95,"h":7.26,"l":6.61,"n":51002,"o":6.85,"t":"2025-05-07T04:00:00Z","v":21849342,"vw":7.030279},{"c":6.85,"h":7.0382,"l":6.81,"n":28554,"o":6.92,"t":"2025-05-08T04:00:00Z","v":16729399,"vw":6.912132},{"c":7.01,"h":7.04,"l":6.79,"n":24361,"o":6.95,"t":"2025-05-09T04:00:00Z","v":14878372,"vw":6.957024},{"c":6.29,"h":6.74,"l":6.2,"n":37040,"o":6.6,"t":"2025-05-12T04:00:00Z","v":16722152,"vw":6.32786},{"c":6.33,"h":6.385,"l":6.25,"n":19519,"o":6.34,"t":"2025-05-13T04:00:00Z","v":9253159,"vw":6.334175},{"c":6.12,"h":6.22,"l":6.07,"n":21432,"o":6.18,"t":"2025-05-14T04:00:00Z","v":9901720,"vw":6.128121},{"c":6.26,"h":6.295,"l":6.07,"n":27419,"o":6.21,"t":"2025-05-15T04:00:00Z","v":14652640,"vw":6.216178},{"c":6.3,"h":6.33,"l":6.06,"n":27340,"o":6.09,"t":"2025-05-16T04:00:00Z","v":13247634,"vw":6.240274},{"c":6.4,"h":6.48,"l":6.34,"n":14628,"o":6.47,"t":"2025-05-19T04:00:00Z","v":5259637,"vw":6.390509},{"c":6.61,"h":6.63,"l":6.402,"n":21845,"o":6.44,"t":"2025-05-20T04:00:00Z","v":11477798,"vw":6.562811},{"c":6.66,"h":6.84,"l":6.58,"n":31589,"o":6.69,"t":"2025-05-21T04:00:00Z","v":21871434,"vw":6.676437},{"c":6.57,"h":6.69,"l":6.49,"n":23039,"o":6.61,"t":"2025-05-22T04:00:00Z","v":15428856,"vw":6.56033},{"c":6.73,"h":6.81,"l":6.64,"n":23926,"o":6.8,"t":"2025-05-23T04:00:00Z","v":18595143,"vw":6.746417},{"c":7.05,"h":7.15,"l":6.57,"n":39607,"o":6.615,"t":"2025-05-27T04:00:00Z","v":25273196,"vw":7.005733},{"c":6.84,"h":7.0753,"l":6.82,"n":26278,"o":7.06,"t":"2025-05-28T04:00:00Z","v":16326015,"vw":6.905602},{"c":6.78,"h":6.9099,"l":6.7118,"n":22357,"o":6.89,"t":"2025-05-29T04:00:00Z","v":15815954,"vw":6.80791},{"c":6.86,"h":6.87,"l":6.68,"n":19550,"o":6.76,"t":"2025-05-30T04:00:00Z","v":15460839,"vw":6.770003},{"c":7.47,"h":7.56,"l":7.0206,"n":35686,"o":7.07,"t":"2025-06-02T04:00:00Z","v":24835121,"vw":7.430468},{"c":7.52,"h":7.55,"l":7.33,"n":25171,"o":7.37,"t":"2025-06-03T04:00:00Z","v":14771094,"vw":7.455044},{"c":7.43,"h":7.65,"l":7.3346,"n":22484,"o":7.58,"t":"2025-06-04T04:00:00Z","v":14133268,"vw":7.436293},{"c":7.68,"h":7.805,"l":7.49,"n":38855,"o":7.6,"t":"2025-06-05T04:00:00Z","v":30401395,"vw":7.645558},{"c":7.44,"h":7.81,"l":7.43,"n":41222,"o":7.7,"t":"2025-06-06T04:00:00Z","v":33426398,"vw":7.577302},{"c":7.43,"h":7.505,"l":7.27,"n":33956,"o":7.5,"t":"2025-06-09T04:00:00Z","v":18530995,"vw":7.374961},{"c":7.24,"h":7.4699,"l":7.18,"n":27404,"o":7.45,"t":"2025-06-10T04:00:00Z","v":17839694,"vw":7.259913},{"c":7.31,"h":7.355,"l":7.22,"n":20682,"o":7.27,"t":"2025-06-11T04:00:00Z","v":18243023,"vw":7.278094},{"c":7.54,"h":7.55,"l":7.38,"n":32534,"o":7.43,"t":"2025-06-12T04:00:00Z","v":19468460,"vw":7.477061},{"c":7.63,"h":7.87,"l":7.57,"n":32668,"o":7.76,"t":"2025-06-13T04:00:00Z","v":17792995,"vw":7.675595},{"c":7.48,"h":7.625,"l":7.4101,"n":29635,"o":7.55,"t":"2025-06-16T04:00:00Z","v":15232721,"vw":7.482507},{"c":7.54,"h":7.58,"l":7.38,"n":25134,"o":7.5,"t":"2025-06-17T04:00:00Z","v":14179586,"vw":7.489122},{"c":7.27,"h":7.6,"l":7.235,"n":35730,"o":7.5,"t":"2025-06-18T04:00:00Z","v":21529097,"vw":7.430274},{"c":7.25,"h":7.495,"l":7.09,"n":29265,"o":7.17,"t":"2025-06-20T04:00:00Z","v":18376933,"vw":7.274367},{"c":7.63,"h":7.8499,"l":7.27,"n":41934,"o":7.32,"t":"2025-06-23T04:00:00Z","v":18422815,"vw":7.676762},{"c":7.25,"h":7.44,"l":7.15,"n":28001,"o":7.37,"t":"2025-06-24T04:00:00Z","v":17220773,"vw":7.310857},{"c":7.32,"h":7.43,"l":7.24,"n":27438,"o":7.265,"t":"2025-06-25T04:00:00Z","v":15889471,"vw":7.335823},{"c":7.38,"h":7.4499,"l":7.28,"n":21705,"o":7.37,"t":"2025-06-26T04:00:00Z","v":11968652,"vw":7.369892},{"c":7.08,"h":7.17,"l":7.01,"n":26197,"o":7.11,"t":"2025-06-27T04:00:00Z","v":17787439,"vw":7.085782},{"c":7.35,"h":7.37,"l":7.15,"n":21947,"o":7.15,"t":"2025-06-30T04:00:00Z","v":11637609,"vw":7.277153},{"c":7.28,"h":7.5663,"l":7.25,"n":17504,"o":7.55,"t":"2025-07-01T04:00:00Z","v":7470074,"vw":7.346363},{"c":7.43,"h":7.48,"l":7.19,"n":25541,"o":7.35,"t":"2025-07-02T04:00:00Z","v":19763779,"vw":7.327275},{"c":7.48,"h":7.5,"l":7.31,"n":12325,"o":7.345,"t":"2025-07-03T04:00:00Z","v":9760902,"vw":7.421627},{"c":7.5,"h":7.52,"l":7.22,"n":22211,"o":7.38,"t":"2025-07-07T04:00:00Z","v":12660518,"vw":7.400473},{"c":6.89,"h":7.44,"l":6.78,"n":48578,"o":7.44,"t":"2025-07-08T04:00:00Z","v":22863230,"vw":6.938646},{"c":6.94,"h":7.04,"l":6.805,"n":28421,"o":6.91,"t":"2025-07-09T04:00:00Z","v":14202636,"vw":6.921344},{"c":6.95,"h":6.985,"l":6.79,"n":20791,"o":6.97,"t":"2025-07-10T04:00:00Z","v":8884716,"vw":6.880896},{"c":7.05,"h":7.165,"l":6.98,"n":22173,"o":7.03,"t":"2025-07-11T04:00:00Z","v":9801162,"vw":7.059689},{"c":7.05,"h":7.15,"l":7,"n":15777,"o":7.03,"t":"2025-07-14T04:00:00Z","v":8080504,"vw":7.063575},{"c":7.02,"h":7.22,"l":6.9,"n":30028,"o":7.13,"t":"2025-07-15T04:00:00Z","v":13651320,"vw":7.038443},{"c":7.15,"h":7.2,"l":6.97,"n":24654,"o":7.06,"t":"2025-07-16T04:00:00Z","v":13763333,"vw":7.105326},{"c":7.02,"h":7.07,"l":6.89,"n":22603,"o":7.04,"t":"2025-07-17T04:00:00Z","v":13746084,"vw":6.978103},{"c":6.9,"h":7.105,"l":6.89,"n":19497,"o":7.1,"t":"2025-07-18T04:00:00Z","v":7932288,"vw":6.965848},{"c":7.19,"h":7.27,"l":7.06,"n":26012,"o":7.08,"t":"2025-07-21T04:00:00Z","v":13522295,"vw":7.199158},{"c":7.46,"h":7.51,"l":7.1605,"n":29887,"o":7.27,"t":"2025-07-22T04:00:00Z","v":19006123,"vw":7.390798},{"c":7.28,"h":7.5099,"l":7.215,"n":27386,"o":7.45,"t":"2025-07-23T04:00:00Z","v":13209791,"vw":7.326417},{"c":7.05,"h":7.22,"l":7.02,"n":22706,"o":7.195,"t":"2025-07-24T04:00:00Z","v":13494489,"vw":7.131915},{"c":7.03,"h":7.083,"l":6.88,"n":29198,"o":6.99,"t":"2025-07-25T04:00:00Z","v":15138565,"vw":6.970453},{"c":6.92,"h":6.97,"l":6.79,"n":18716,"o":6.96,"t":"2025-07-28T04:00:00Z","v":10242482,"vw":6.863168},{"c":6.97,"h":6.99,"l":6.85,"n":18047,"o":6.98,"t":"2025-07-29T04:00:00Z","v":8605160,"vw":6.91751},{"c":6.74,"h":6.93,"l":6.69,"n":21372,"o":6.87,"t":"2025-07-30T04:00:00Z","v":11491140,"vw":6.818359},{"c":6.76,"h":6.865,"l":6.7,"n":23119,"o":6.815,"t":"2025-07-31T04:00:00Z","v":12792119,"vw":6.75618},{"c":6.86,"h":6.97,"l":6.77,"n":23449,"o":6.93,"t":"2025-08-01T04:00:00Z","v":13175173,"vw":6.843071},{"c":7.25,"h":7.27,"l":6.93,"n":21189,"o":6.93,"t":"2025-08-04T04:00:00Z","v":7562013,"vw":7.183543},{"c":7.48,"h":7.51,"l":7.07,"n":26825,"o":7.13,"t":"2025-08-05T04:00:00Z","v":15306575,"vw":7.400702},{"c":7.87,"h":7.885,"l":7.47,"n":39633,"o":7.48,"t":"2025-08-06T04:00:00Z","v":16880037,"vw":7.752724},{"c":7.72,"h":8.04,"l":7.695,"n":38190,"o":7.92,"t":"2025-08-07T04:00:00Z","v":15775279,"vw":7.804809},{"c":7.5,"h":7.73,"l":7.37,"n":46645,"o":7.495,"t":"2025-08-08T04:00:00Z","v":17227592,"vw":7.554331},{"c":7.55,"h":7.595,"l":7.11,"n":38076,"o":7.27,"t":"2025-08-11T04:00:00Z","v":13873841,"vw":7.441097},{"c":8.05,"h":8.05,"l":7.55,"n":33613,"o":7.57,"t":"2025-08-12T04:00:00Z","v":14767315,"vw":7.875473},{"c":8.07,"h":8.21,"l":8.01,"n":28497,"o":8.12,"t":"2025-08-13T04:00:00Z","v":14231174,"vw":8.097677},{"c":8,"h":8.2298,"l":7.97,"n":24435,"o":8.08,"t":"2025-08-14T04:00:00Z","v":13302202,"vw":8.050704},{"c":8.14,"h":8.38,"l":7.89,"n":32771,"o":7.99,"t":"2025-08-15T04:00:00Z","v":17614315,"vw":8.210131},{"c":8.27,"h":8.28,"l":7.975,"n":21344,"o":8.19,"t":"2025-08-18T04:00:00Z","v":11880590,"vw":8.142163},{"c":7.96,"h":8.3,"l":7.9,"n":23750,"o":8.23,"t":"2025-08-19T04:00:00Z","v":11052470,"vw":7.999},{"c":8.18,"h":8.2099,"l":8.04,"n":19834,"o":8.09,"t":"2025-08-20T04:00:00Z","v":9298094,"vw":8.128859},{"c":8.46,"h":8.58,"l":8.14,"n":27584,"o":8.18,"t":"2025-08-21T04:00:00Z","v":11153163,"vw":8.445918},{"c":8.77,"h":8.865,"l":8.29,"n":28347,"o":8.36,"t":"2025-08-22T04:00:00Z","v":11642870,"vw":8.698722},{"c":8.83,"h":8.84,"l":8.7301,"n":18166,"o":8.79,"t":"2025-08-25T04:00:00Z","v":6137793,"vw":8.79867},{"c":9.08,"h":9.12,"l":8.86,"n":19833,"o":8.86,"t":"2025-08-26T04:00:00Z","v":7620095,"vw":9.044183},{"c":9.16,"h":9.19,"l":8.87,"n":22435,"o":9.01,"t":"2025-08-27T04:00:00Z","v":9258277,"vw":9.077534},{"c":8.95,"h":9.125,"l":8.86,"n":29877,"o":9.11,"t":"2025-08-28T04:00:00Z","v":9038728,"vw":8.951953},{"c":9.31,"h":9.35,"l":8.97,"n":19207,"o":9,"t":"2025-08-29T04:00:00Z","v":8506704,"vw":9.235294},{"c":9.43,"h":9.59,"l":9.1515,"n":44193,"o":9.53,"t":"2025-09-02T04:00:00Z","v":14420040,"vw":9.369915},{"c":9.51,"h":9.7,"l":9.4101,"n":32262,"o":9.59,"t":"2025-09-03T04:00:00Z","v":10236928,"vw":9.581852},{"c":9.46,"h":9.6,"l":9.28,"n":23290,"o":9.33,"t":"2025-09-04T04:00:00Z","v":7630186,"vw":9.476128},{"c":9.91,"h":9.93,"l":9.545,"n":33140,"o":9.72,"t":"2025-09-05T04:00:00Z","v":11421583,"vw":9.793204},{"c":10.08,"h":10.21,"l":9.86,"n":35817,"o":10.015,"t":"2025-09-08T04:00:00Z","v":14520674,"vw":10.078825},{"c":10.02,"h":10.27,"l":9.88,"n":30604,"o":10.15,"t":"2025-09-09T04:00:00Z","v":9421478,"vw":10.012303},{"c":10.91,"h":11.315,"l":10.35,"n":67978,"o":10.35,"t":"2025-09-10T04:00:00Z","v":22163213,"vw":10.994907},{"c":11.05,"h":11.085,"l":10.65,"n":38550,"o":10.88,"t":"2025-09-11T04:00:00Z","v":14225434,"vw":10.945361},{"c":11.16,"h":11.3558,"l":11.1,"n":31875,"o":11.12,"t":"2025-09-12T04:00:00Z","v":12647479,"vw":11.210817},{"c":11.41,"h":11.58,"l":11.15,"n":40425,"o":11.16,"t":"2025-09-15T04:00:00Z","v":14759530,"vw":11.435024},{"c":11.01,"h":11.46,"l":10.99,"n":38681,"o":11.435,"t":"2025-09-16T04:00:00Z","v":11640440,"vw":11.126646},{"c":11.03,"h":11.385,"l":10.76,"n":42163,"o":10.78,"t":"2025-09-17T04:00:00Z","v":16498743,"vw":11.102344},{"c":11.01,"h":11.0455,"l":10.83,"n":32045,"o":10.99,"t":"2025-09-18T04:00:00Z","v":9956508,"vw":10.983218},{"c":11.34,"h":11.375,"l":11.07,"n":43710,"o":11.1,"t":"2025-09-19T04:00:00Z","v":30721883,"vw":11.287991},{"c":11.97,"h":12.07,"l":11.25,"n":67637,"o":11.57,"t":"2025-09-22T04:00:00Z","v":24684748,"vw":11.787932},{"c":12.01,"h":12.32,"l":11.98,"n":48912,"o":12.08,"t":"2025-09-23T04:00:00Z","v":18404432,"vw":12.135809},{"c":11.7,"h":12.135,"l":11.68,"n":34956,"o":12.04,"t":"2025-09-24T04:00:00Z","v":12185785,"vw":11.815775},{"c":11.82,"h":11.89,"l":11.6,"n":60194,"o":11.69,"t":"2025-09-25T04:00:00Z","v":25893334,"vw":11.752895},{"c":12.42,"h":12.45,"l":11.91,"n":44711,"o":11.97,"t":"2025-09-26T04:00:00Z","v":18772238,"vw":12.325128},{"c":12.83,"h":13.03,"l":12.6587,"n":45318,"o":12.85,"t":"2025-09-29T04:00:00Z","v":17093160,"vw":12.849699},{"c":12.93,"h":13.135,"l":12.57,"n":51713,"o":12.63,"t":"2025-09-30T04:00:00Z","v":20851737,"vw":12.887165},{"c":13.05,"h":13.19,"l":12.9,"n":43407,"o":13.07,"t":"2025-10-01T04:00:00Z","v":15988462,"vw":13.062844},{"c":13.29,"h":13.32,"l":12.5435,"n":51189,"o":13.28,"t":"2025-10-02T04:00:00Z","v":20685271,"vw":12.95343},{"c":13.28,"h":13.37,"l":13.055,"n":34372,"o":13.33,"t":"2025-10-03T04:00:00Z","v":13418782,"vw":13.203539},{"c":13.72,"h":13.99,"l":13.475,"n":52412,"o":13.56,"t":"2025-10-06T04:00:00Z","v":16041913,"vw":13.767453},{"c":13.04,"h":13.815,"l":13.02,"n":52284,"o":13.815,"t":"2025-10-07T04:00:00Z","v":16109510,"vw":13.270649},{"c":13.39,"h":13.5859,"l":13.24,"n":41997,"o":13.5,"t":"2025-10-08T04:00:00Z","v":15226338,"vw":13.411186},{"c":12.59,"h":13.415,"l":12.41,"n":55108,"o":13.39,"t":"2025-10-09T04:00:00Z","v":17216937,"vw":12.660353},{"c":12.7,"h":12.7758,"l":12.4625,"n":45139,"o":12.695,"t":"2025-10-10T04:00:00Z","v":12205357,"vw":12.635661},{"c":13.55,"h":13.65,"l":13.11,"n":41442,"o":13.18,"t":"2025-10-13T04:00:00Z","v":12223400,"vw":13.456327},{"c":13.6,"h":13.845,"l":13.12,"n":37616,"o":13.28,"t":"2025-10-14T04:00:00Z","v":12006787,"vw":13.65845},{"c":14.26,"h":14.4,"l":13.84,"n":38650,"o":13.88,"t":"2025-10-15T04:00:00Z","v":12563687,"vw":14.198859},{"c":14.64,"h":14.67,"l":14.2302,"n":45317,"o":14.65,"t":"2025-10-16T04:00:00Z","v":13519949,"vw":14.446986},{"c":13.36,"h":14.54,"l":13.15,"n":55155,"o":14.25,"t":"2025-10-17T04:00:00Z","v":14244513,"vw":13.515812},{"c":13.67,"h":13.95,"l":13.5287,"n":38354,"o":13.95,"t":"2025-10-20T04:00:00Z","v":8845305,"vw":13.700504},{"c":12.19,"h":12.89,"l":12,"n":64704,"o":12.6,"t":"2025-10-21T04:00:00Z","v":19349022,"vw":12.207244},{"c":12.05,"h":12.25,"l":11.7,"n":48690,"o":11.86,"t":"2025-10-22T04:00:00Z","v":12612291,"vw":11.959857},{"c":12.04,"h":12.34,"l":11.935,"n":37559,"o":12.335,"t":"2025-10-23T04:00:00Z","v":11317211,"vw":12.064093},{"c":11.88,"h":12.1,"l":11.76,"n":36302,"o":11.8,"t":"2025-10-24T04:00:00Z","v":11185559,"vw":11.895664},{"c":11.52,"h":11.57,"l":10.92,"n":49112,"o":11.55,"t":"2025-10-27T04:00:00Z","v":17117697,"vw":11.334101},{"c":11.59,"h":11.71,"l":11.24,"n":32259,"o":11.24,"t":"2025-10-28T04:00:00Z","v":13964554,"vw":11.545479},{"c":11.49,"h":11.95,"l":11.405,"n":34404,"o":11.95,"t":"2025-10-29T04:00:00Z","v":11842717,"vw":11.628545},{"c":11.66,"h":11.77,"l":11.345,"n":29498,"o":11.5,"t":"2025-10-30T04:00:00Z","v":10524701,"vw":11.653307},{"c":11.58,"h":11.69,"l":11.4,"n":26584,"o":11.64,"t":"2025-10-31T04:00:00Z","v":11534728,"vw":11.559831},{"c":11.53,"h":11.775,"l":11.4,"n":29053,"o":11.58,"t":"2025-11-03T05:00:00Z","v":10682629,"vw":11.515392},{"c":10.96,"h":11.26,"l":10.87,"n":52540,"o":11.16,"t":"2025-11-04T05:00:00Z","v":18687335,"vw":11.001773},{"c":11.92,"h":12.86,"l":11.82,"n":76355,"o":12.28,"t":"2025-11-05T05:00:00Z","v":17982290,"vw":12.236244},{"c":12.04,"h":12.37,"l":11.98,"n":47492,"o":12.04,"t":"2025-11-06T05:00:00Z","v":9268965,"vw":12.158487},{"c":12.68,"h":12.7,"l":12.03,"n":39550,"o":12.09,"t":"2025-11-07T05:00:00Z","v":10360198,"vw":12.38092},{"c":13.3,"h":13.42,"l":12.82,"n":47712,"o":13.015,"t":"2025-11-10T05:00:00Z","v":11385751,"vw":13.215906},{"c":13.67,"h":13.71,"l":13.22,"n":36720,"o":13.4,"t":"2025-11-11T05:00:00Z","v":8979792,"vw":13.489363},{"c":14.42,"h":14.675,"l":13.42,"n":53993,"o":13.615,"t":"2025-11-12T05:00:00Z","v":12488315,"vw":14.311632},{"c":13.78,"h":14.66,"l":13.5001,"n":46100,"o":14.48,"t":"2025-11-13T05:00:00Z","v":10639412,"vw":13.97862},{"c":13.73,"h":14.0085,"l":12.98,"n":34425,"o":12.98,"t":"2025-11-14T05:00:00Z","v":6830810,"vw":13.739171},{"c":13.49,"h":13.91,"l":13.305,"n":47629,"o":13.63,"t":"2025-11-17T05:00:00Z","v":11351672,"vw":13.582584},{"c":13.68,"h":13.99,"l":13.37,"n":32619,"o":13.66,"t":"2025-11-18T05:00:00Z","v":6673948,"vw":13.668305},{"c":13.67,"h":14.2295,"l":13.4,"n":35960,"o":13.96,"t":"2025-11-19T05:00:00Z","v":7386530,"vw":13.695962},{"c":12.78,"h":13.92,"l":12.77,"n":46882,"o":13.77,"t":"2025-11-20T05:00:00Z","v":9409646,"vw":13.131369},{"c":12.88,"h":13.175,"l":12.63,"n":37758,"o":12.79,"t":"2025-11-21T05:00:00Z","v":6132199,"vw":12.931352},{"c":13.95,"h":13.985,"l":12.95,"n":34495,"o":12.97,"t":"2025-11-24T05:00:00Z","v":6227107,"vw":13.675289},{"c":14.54,"h":14.75,"l":13.84,"n":47070,"o":13.85,"t":"2025-11-25T05:00:00Z","v":11264616,"vw":14.53048},{"c":15.31,"h":15.39,"l":14.7,"n":36686,"o":14.83,"t":"2025-11-26T05:00:00Z","v":8346959,"vw":15.119066},{"c":15.54,"h":15.6,"l":15.28,"n":20685,"o":15.55,"t":"2025-11-28T05:00:00Z","v":4333736,"vw":15.473438},{"c":15.38,"h":15.8,"l":15.27,"n":34154,"o":15.715,"t":"2025-12-01T05:00:00Z","v":7328406,"vw":15.422275},{"c":14.98,"h":15.52,"l":14.66,"n":37161,"o":15.18,"t":"2025-12-02T05:00:00Z","v":7379063,"vw":14.958544},{"c":15.03,"h":15.37,"l":14.9,"n":29318,"o":15.205,"t":"2025-12-03T05:00:00Z","v":5705265,"vw":15.084348},{"c":15.16,"h":15.335,"l":14.85,"n":23386,"o":14.87,"t":"2025-12-04T05:00:00Z","v":3959216,"vw":15.176129},{"c":15.27,"h":15.72,"l":15.11,"n":33435,"o":15.42,"t":"2025-12-05T05:00:00Z","v":6812842,"vw":15.338614},{"c":14.82,"h":15.46,"l":14.82,"n":27847,"o":15.37,"t":"2025-12-08T05:00:00Z","v":6801391,"vw":14.971773},{"c":15.18,"h":15.29,"l":14.9042,"n":26831,"o":14.97,"t":"2025-12-09T05:00:00Z","v":5327934,"vw":15.119528},{"c":15.46,"h":15.6,"l":14.86,"n":40731,"o":15.22,"t":"2025-12-10T05:00:00Z","v":7890206,"vw":15.27755},{"c":15.93,"h":16.37,"l":15.3,"n":34573,"o":15.375,"t":"2025-12-11T05:00:00Z","v":6937374,"vw":15.993504},{"c":15.84,"h":16.375,"l":15.565,"n":32859,"o":16.245,"t":"2025-12-12T05:00:00Z","v":6446721,"vw":15.894055},{"c":15.78,"h":16.27,"l":15.47,"n":39460,"o":16.17,"t":"2025-12-15T05:00:00Z","v":5886343,"vw":15.73816},{"c":15.89,"h":16.15,"l":15.575,"n":40082,"o":15.88,"t":"2025-12-16T05:00:00Z","v":7159018,"vw":15.938212},{"c":16.07,"h":16.21,"l":15.66,"n":51173,"o":16.2,"t":"2025-12-17T05:00:00Z","v":6744242,"vw":15.924675},{"c":16.12,"h":16.4,"l":15.87,"n":51886,"o":15.95,"t":"2025-12-18T05:00:00Z","v":8669225,"vw":16.170034},{"c":16.79,"h":17.0399,"l":16.195,"n":47103,"o":16.195,"t":"2025-12-19T05:00:00Z","v":17232145,"vw":16.805749},{"c":17.55,"h":17.91,"l":17.3,"n":53072,"o":17.36,"t":"2025-12-22T05:00:00Z","v":7597928,"vw":17.621755},{"c":17.71,"h":17.86,"l":17.325,"n":41526,"o":17.62,"t":"2025-12-23T05:00:00Z","v":6533358,"vw":17.628367},{"c":17.32,"h":17.68,"l":17.05,"n":22025,"o":17.62,"t":"2025-12-24T05:00:00Z","v":3434125,"vw":17.251578},{"c":17.61,"h":17.63,"l":17.17,"n":24257,"o":17.58,"t":"2025-12-26T05:00:00Z","v":3272950,"vw":17.508564},{"c":16.48,"h":16.95,"l":16.35,"n":40957,"o":16.62,"t":"2025-12-29T05:00:00Z","v":5599034,"vw":16.582907},{"c":16.75,"h":16.96,"l":16.54,"n":35198,"o":16.92,"t":"2025-12-30T05:00:00Z","v":4904320,"vw":16.76275},{"c":16.49,"h":16.835,"l":16.43,"n":24026,"o":16.63,"t":"2025-12-31T05:00:00Z","v":3442494,"vw":16.592725},{"c":16.22,"h":16.78,"l":15.69,"n":49653,"o":16.755,"t":"2026-01-02T05:00:00Z","v":9487447,"vw":16.017397},{"c":16.32,"h":16.92,"l":16.265,"n":60559,"o":16.47,"t":"2026-01-05T05:00:00Z","v":10914077,"vw":16.485826},{"c":16.83,"h":16.995,"l":16.39,"n":40532,"o":16.62,"t":"2026-01-06T05:00:00Z","v":6549136,"vw":16.748155},{"c":16.98,"h":16.985,"l":15.94,"n":33423,"o":16.35,"t":"2026-01-07T05:00:00Z","v":5031980,"vw":16.600883},{"c":17.04,"h":17.08,"l":16.53,"n":37866,"o":16.75,"t":"2026-01-08T05:00:00Z","v":6064989,"vw":16.776591},{"c":17.21,"h":17.36,"l":16.905,"n":40509,"o":17.12,"t":"2026-01-09T05:00:00Z","v":6575626,"vw":17.184742},{"c":17.8,"h":18.07,"l":17.74,"n":42701,"o":17.75,"t":"2026-01-12T05:00:00Z","v":7805487,"vw":17.899434},{"c":17.42,"h":18.25,"l":17.4,"n":50360,"o":17.9,"t":"2026-01-13T05:00:00Z","v":7129346,"vw":17.736396},{"c":17.81,"h":17.99,"l":17.305,"n":52545,"o":17.8,"t":"2026-01-14T05:00:00Z","v":8650226,"vw":17.635064},{"c":17.57,"h":17.81,"l":17.445,"n":38275,"o":17.59,"t":"2026-01-15T05:00:00Z","v":5453115,"vw":17.619994},{"c":17.17,"h":17.47,"l":16.74,"n":40526,"o":17.36,"t":"2026-01-16T05:00:00Z","v":6035134,"vw":17.161591},{"c":19.83,"h":19.985,"l":18.84,"n":106462,"o":18.85,"t":"2026-01-20T05:00:00Z","v":16063719,"vw":19.567886},{"c":19.26,"h":20.4,"l":19.21,"n":104074,"o":20.36,"t":"2026-01-21T05:00:00Z","v":17374537,"vw":19.634991},{"c":20.04,"h":20.37,"l":19.22,"n":65469,"o":19.33,"t":"2026-01-22T05:00:00Z","v":10337528,"vw":19.938874},{"c":20.95,"h":21.17,"l":20.14,"n":62878,"o":20.305,"t":"2026-01-23T05:00:00Z","v":9091487,"vw":20.897361},{"c":21,"h":22.03,"l":20.94,"n":79493,"o":21.8,"t":"2026-01-26T05:00:00Z","v":9085361,"vw":21.437103},{"c":21.33,"h":21.4,"l":20.15,"n":62957,"o":21.05,"t":"2026-01-27T05:00:00Z","v":8172681,"vw":20.875894},{"c":22.03,"h":22.2286,"l":21.25,"n":79965,"o":21.77,"t":"2026-01-28T05:00:00Z","v":10141397,"vw":21.755132},{"c":20.88,"h":22.43,"l":20.18,"n":128821,"o":22.43,"t":"2026-01-29T05:00:00Z","v":15583104,"vw":20.767631},{"c":18.18,"h":19.63,"l":17.96,"n":145001,"o":18.79,"t":"2026-01-30T05:00:00Z","v":16881395,"vw":18.668189},{"c":18.19,"h":18.91,"l":17.65,"n":89596,"o":17.93,"t":"2026-02-02T05:00:00Z","v":10171912,"vw":18.066383},{"c":19.56,"h":19.56,"l":18.66,"n":110373,"o":19.3,"t":"2026-02-03T05:00:00Z","v":12690982,"vw":19.121963},{"c":19.2,"h":20.105,"l":18.445,"n":103245,"o":20.105,"t":"2026-02-04T05:00:00Z","v":11592245,"vw":19.070657},{"c":17.98,"h":19,"l":17.8818,"n":64143,"o":18.34,"t":"2026-02-05T05:00:00Z","v":7042201,"vw":18.170796},{"c":19.12,"h":19.36,"l":18.57,"n":61036,"o":18.58,"t":"2026-02-06T05:00:00Z","v":7633783,"vw":19.082749},{"c":21.28,"h":21.315,"l":19.43,"n":73606,"o":19.48,"t":"2026-02-09T05:00:00Z","v":9554404,"vw":20.824452},{"c":21.58,"h":21.95,"l":21.1,"n":62395,"o":21.12,"t":"2026-02-10T05:00:00Z","v":7991126,"vw":21.626398},{"c":22.49,"h":22.5,"l":21.535,"n":75815,"o":22.1,"t":"2026-02-11T05:00:00Z","v":8847215,"vw":22.11748},{"c":20.16,"h":22.31,"l":20.14,"n":101388,"o":21.99,"t":"2026-02-12T05:00:00Z","v":11402883,"vw":20.955039},{"c":21.63,"h":21.89,"l":20.505,"n":65255,"o":20.58,"t":"2026-02-13T05:00:00Z","v":6930664,"vw":21.449745},{"c":20.81,"h":21.075,"l":19.77,"n":86998,"o":20.66,"t":"2026-02-17T05:00:00Z","v":9488227,"vw":20.566023},{"c":21.27,"h":21.98,"l":20.96,"n":65845,"o":21.4,"t":"2026-02-18T05:00:00Z","v":7544114,"vw":21.423599},{"c":22.37,"h":22.49,"l":21.15,"n":76049,"o":21.2,"t":"2026-02-19T05:00:00Z","v":8648453,"vw":22.061944},{"c":22.2,"h":23.06,"l":21.49,"n":129628,"o":22.43,"t":"2026-02-20T05:00:00Z","v":14402233,"vw":22.154296},{"c":22.76,"h":22.95,"l":22.33,"n":73340,"o":22.45,"t":"2026-02-23T05:00:00Z","v":8485088,"vw":22.692925},{"c":22.94,"h":23.13,"l":21.88,"n":59874,"o":22.09,"t":"2026-02-24T05:00:00Z","v":6135259,"vw":22.762766},{"c":22.99,"h":23.36,"l":22.855,"n":54182,"o":23.185,"t":"2026-02-25T05:00:00Z","v":5887766,"vw":23.099814},{"c":23.82,"h":23.98,"l":22.81,"n":78959,"o":22.93,"t":"2026-02-26T05:00:00Z","v":9108255,"vw":23.692547},{"c":24.57,"h":24.66,"l":23.92,"n":68551,"o":24.14,"t":"2026-02-27T05:00:00Z","v":7878012,"vw":24.264436},{"c":24.25,"h":24.87,"l":23.465,"n":84150,"o":24.85,"t":"2026-03-02T05:00:00Z","v":9672244,"vw":24.081765},{"c":22.43,"h":23.165,"l":21.7,"n":92965,"o":22.52,"t":"2026-03-03T05:00:00Z","v":10042947,"vw":22.42763},{"c":22.82,"h":23.01,"l":22.365,"n":49722,"o":22.78,"t":"2026-03-04T05:00:00Z","v":5063030,"vw":22.75284},{"c":21.63,"h":22.415,"l":21.0192,"n":87355,"o":22.3,"t":"2026-03-05T05:00:00Z","v":9042754,"vw":21.553517},{"c":21.76,"h":21.94,"l":20.65,"n":61363,"o":21.1,"t":"2026-03-06T05:00:00Z","v":5948468,"vw":21.548788},{"c":21.85,"h":21.915,"l":20.35,"n":68938,"o":20.8,"t":"2026-03-09T04:00:00Z","v":7084075,"vw":21.286088},{"c":22.21,"h":22.72,"l":22.035,"n":58372,"o":22.33,"t":"2026-03-10T04:00:00Z","v":6090261,"vw":22.37883},{"c":21.81,"h":21.93,"l":21.1,"n":44875,"o":21.77,"t":"2026-03-11T04:00:00Z","v":4407908,"vw":21.553242},{"c":21.38,"h":21.77,"l":20.96,"n":64275,"o":21.68,"t":"2026-03-12T04:00:00Z","v":6697455,"vw":21.449403},{"c":19.83,"h":21.225,"l":19.61,"n":83533,"o":21.11,"t":"2026-03-13T04:00:00Z","v":10278024,"vw":20.097381},{"c":19.64,"h":20.555,"l":19.275,"n":88610,"o":19.65,"t":"2026-03-16T04:00:00Z","v":10771949,"vw":19.716374},{"c":19.4,"h":20.16,"l":19.19,"n":50036,"o":19.825,"t":"2026-03-17T04:00:00Z","v":5226477,"vw":19.562664},{"c":17.89,"h":18.46,"l":17.76,"n":80942,"o":18.43,"t":"2026-03-18T04:00:00Z","v":7843884,"vw":18.100959},{"c":16.89,"h":16.935,"l":15.87,"n":97689,"o":16.38,"t":"2026-03-19T04:00:00Z","v":11184372,"vw":16.533153},{"c":16.07,"h":17.13,"l":15.775,"n":83093,"o":17.095,"t":"2026-03-20T04:00:00Z","v":18379456,"vw":16.132602},{"c":16.87,"h":17.235,"l":16.155,"n":91050,"o":16.2,"t":"2026-03-23T04:00:00Z","v":11013527,"vw":16.818141},{"c":17.02,"h":17.155,"l":16.21,"n":62776,"o":16.68,"t":"2026-03-24T04:00:00Z","v":7511873,"vw":16.847316},{"c":17.74,"h":18.1,"l":17.545,"n":51826,"o":18.04,"t":"2026-03-25T04:00:00Z","v":5184412,"vw":17.75152},{"c":16.91,"h":17.99,"l":16.875,"n":71153,"o":17.03,"t":"2026-03-26T04:00:00Z","v":7324627,"vw":17.334042},{"c":17.74,"h":17.8,"l":16.87,"n":63301,"o":16.94,"t":"2026-03-27T04:00:00Z","v":7043180,"vw":17.572485},{"c":17.5,"h":18.2,"l":17.33,"n":57768,"o":18.07,"t":"2026-03-30T04:00:00Z","v":5985660,"vw":17.697468},{"c":18.82,"h":18.86,"l":18.085,"n":71724,"o":18.38,"t":"2026-03-31T04:00:00Z","v":7758825,"vw":18.558041},{"c":19.68,"h":20.2,"l":19.15,"n":63041,"o":19.4,"t":"2026-04-01T04:00:00Z","v":6068761,"vw":19.724489},{"c":19.09,"h":19.476,"l":18.17,"n":67321,"o":18.17,"t":"2026-04-02T04:00:00Z","v":6610261,"vw":19.112254},{"c":18.97,"h":19.24,"l":18.735,"n":39509,"o":19.05,"t":"2026-04-06T04:00:00Z","v":3787239,"vw":18.961739},{"c":19.32,"h":19.325,"l":18.37,"n":48089,"o":19.03,"t":"2026-04-07T04:00:00Z","v":5534725,"vw":19.029361},{"c":19.67,"h":20.7,"l":19.32,"n":63588,"o":20.46,"t":"2026-04-08T04:00:00Z","v":7836855,"vw":19.863343},{"c":19.78,"h":20.21,"l":19.365,"n":45928,"o":19.67,"t":"2026-04-09T04:00:00Z","v":5334859,"vw":19.822592},{"c":20.02,"h":20.31,"l":19.875,"n":30289,"o":20,"t":"2026-04-10T04:00:00Z","v":3410578,"vw":20.040082},{"c":20.2,"h":20.28,"l":19.66,"n":42851,"o":19.71,"t":"2026-04-13T04:00:00Z","v":4581937,"vw":20.059635},{"c":20.62,"h":20.82,"l":20.23,"n":52905,"o":20.56,"t":"2026-04-14T04:00:00Z","v":6324040,"vw":20.56757},{"c":19.46,"h":20.45,"l":19.445,"n":58422,"o":20.45,"t":"2026-04-15T04:00:00Z","v":6503378,"vw":19.73598},{"c":18.9,"h":19.84,"l":18.83,"n":46141,"o":19.75,"t":"2026-04-16T04:00:00Z","v":5768595,"vw":19.139115},{"c":19.25,"h":19.8,"l":19.085,"n":47812,"o":19.56,"t":"2026-04-17T04:00:00Z","v":5177419,"vw":19.41179},{"c":18.51,"h":19.035,"l":18.47,"n":64271,"o":18.99,"t":"2026-04-20T04:00:00Z","v":6988650,"vw":18.663724},{"c":16.83,"h":18.41,"l":16.752,"n":104320,"o":18.14,"t":"2026-04-21T04:00:00Z","v":12934887,"vw":17.21747},{"c":17.33,"h":17.5664,"l":16.98,"n":83481,"o":17.37,"t":"2026-04-22T04:00:00Z","v":12239825,"vw":17.360313},{"c":17.11,"h":17.44,"l":16.49,"n":95357,"o":17.02,"t":"2026-04-23T04:00:00Z","v":12103397,"vw":17.03753},{"c":17.23,"h":17.35,"l":16.835,"n":76529,"o":17.26,"t":"2026-04-24T04:00:00Z","v":8470965,"vw":17.144832},{"c":17.12,"h":17.16,"l":16.735,"n":37886,"o":17.08,"t":"2026-04-27T04:00:00Z","v":4534957,"vw":17.002831},{"c":16.49,"h":16.81,"l":16.045,"n":57252,"o":16.6,"t":"2026-04-28T04:00:00Z","v":6715088,"vw":16.347927},{"c":16.36,"h":16.42,"l":16.025,"n":61281,"o":16.2,"t":"2026-04-29T04:00:00Z","v":7901436,"vw":16.271113},{"c":16.87,"h":17.105,"l":16.595,"n":56531,"o":17.08,"t":"2026-04-30T04:00:00Z","v":8343101,"vw":16.758468},{"c":16.59,"h":16.93,"l":16.5,"n":41822,"o":16.67,"t":"2026-05-01T04:00:00Z","v":5744047,"vw":16.686231},{"c":16.31,"h":16.68,"l":16.16,"n":42300,"o":16.4,"t":"2026-05-04T04:00:00Z","v":5162431,"vw":16.352197},{"c":16.31,"h":16.72,"l":16.27,"n":40317,"o":16.7,"t":"2026-05-05T04:00:00Z","v":5346827,"vw":16.404683},{"c":18.5,"h":19.035,"l":17.72,"n":87765,"o":17.73,"t":"2026-05-06T04:00:00Z","v":10947098,"vw":18.596331},{"c":18.34,"h":19.43,"l":18.29,"n":64431,"o":19.08,"t":"2026-05-07T04:00:00Z","v":8733504,"vw":18.813796},{"c":18.7,"h":18.875,"l":18.44,"n":38773,"o":18.62,"t":"2026-05-08T04:00:00Z","v":4852951,"vw":18.662047},{"c":18.99,"h":19.585,"l":18.82,"n":58603,"o":18.84,"t":"2026-05-11T04:00:00Z","v":5884847,"vw":19.048906},{"c":19.04,"h":19.195,"l":18.04,"n":50271,"o":18.62,"t":"2026-05-12T04:00:00Z","v":5343788,"vw":18.741624},{"c":18.79,"h":18.94,"l":18.465,"n":41287,"o":18.89,"t":"2026-05-13T04:00:00Z","v":4161702,"vw":18.759862},{"c":18.47,"h":18.8,"l":18.23,"n":32902,"o":18.8,"t":"2026-05-14T04:00:00Z","v":3190143,"vw":18.535981},{"c":16.98,"h":17.71,"l":16.75,"n":50433,"o":17.58,"t":"2026-05-15T04:00:00Z","v":5201131,"vw":17.067672},{"c":16.98,"h":17.54,"l":16.85,"n":33701,"o":17.15,"t":"2026-05-18T04:00:00Z","v":3275297,"vw":17.0547},{"c":16.18,"h":16.76,"l":16.06,"n":53874,"o":16.735,"t":"2026-05-19T04:00:00Z","v":9269775,"vw":16.235001},{"c":16.62,"h":16.78,"l":16.105,"n":63619,"o":16.455,"t":"2026-05-20T04:00:00Z","v":10689780,"vw":16.510892},{"c":16.78,"h":17.09,"l":16.13,"n":46960,"o":16.18,"t":"2026-05-21T04:00:00Z","v":4918075,"vw":16.694522},{"c":16.52,"h":16.895,"l":16.345,"n":36731,"o":16.73,"t":"2026-05-22T04:00:00Z","v":3707501,"vw":16.621649},{"c":17.3,"h":17.3275,"l":16.86,"n":37973,"o":16.99,"t":"2026-05-26T04:00:00Z","v":5233273,"vw":17.183297},{"c":16.58,"h":17.05,"l":16.55,"n":36888,"o":16.7,"t":"2026-05-27T04:00:00Z","v":4427563,"vw":16.758373},{"c":17.36,"h":17.725,"l":16.27,"n":46802,"o":16.45,"t":"2026-05-28T04:00:00Z","v":5788819,"vw":17.223051},{"c":17.88,"h":18.095,"l":17.192,"n":54920,"o":17.43,"t":"2026-05-29T04:00:00Z","v":5844593,"vw":17.75478},{"c":17.37,"h":17.645,"l":16.805,"n":37234,"o":17.405,"t":"2026-06-01T04:00:00Z","v":3686552,"vw":17.341606},{"c":17.49,"h":17.64,"l":17.145,"n":38393,"o":17.58,"t":"2026-06-02T04:00:00Z","v":3602482,"vw":17.415258},{"c":16.83,"h":17.2068,"l":16.78,"n":33799,"o":17.11,"t":"2026-06-03T04:00:00Z","v":3195608,"vw":16.92378},{"c":17.19,"h":17.505,"l":17.05,"n":40818,"o":17.2,"t":"2026-06-04T04:00:00Z","v":4472201,"vw":17.274474},{"c":15.42,"h":16.67,"l":15.37,"n":67967,"o":16.645,"t":"2026-06-05T04:00:00Z","v":6627730,"vw":15.747763},{"c":15.6,"h":15.8,"l":15.4,"n":41775,"o":15.46,"t":"2026-06-08T04:00:00Z","v":4801065,"vw":15.628251},{"c":15.44,"h":16.015,"l":14.82,"n":67725,"o":15.83,"t":"2026-06-09T04:00:00Z","v":8108860,"vw":15.366349},{"c":14.84,"h":15.33,"l":14.7,"n":52234,"o":14.76,"t":"2026-06-10T04:00:00Z","v":6357703,"vw":15.009214},{"c":16.14,"h":16.15,"l":14.88,"n":77929,"o":14.98,"t":"2026-06-11T04:00:00Z","v":8943139,"vw":15.642095},{"c":16.65,"h":16.76,"l":15.995,"n":63894,"o":16.3,"t":"2026-06-12T04:00:00Z","v":7282177,"vw":16.513211},{"c":17.93,"h":18.47,"l":17.76,"n":61868,"o":17.99,"t":"2026-06-15T04:00:00Z","v":7464097,"vw":18.067724},{"c":18.09,"h":18.41,"l":17.745,"n":50809,"o":18.19,"t":"2026-06-16T04:00:00Z","v":5719777,"vw":18.124395},{"c":17.58,"h":18.92,"l":17.515,"n":90447,"o":18.06,"t":"2026-06-17T04:00:00Z","v":9175049,"vw":18.230936},{"c":16.88,"h":18.24,"l":16.55,"n":54775,"o":17.65,"t":"2026-06-18T04:00:00Z","v":8216563,"vw":16.976754},{"c":16.91,"h":16.96,"l":16.33,"n":40685,"o":16.525,"t":"2026-06-22T04:00:00Z","v":4980377,"vw":16.754425},{"c":16.18,"h":16.555,"l":15.98,"n":48105,"o":16.05,"t":"2026-06-23T04:00:00Z","v":5304873,"vw":16.259041},{"c":15.23,"h":15.76,"l":14.865,"n":75706,"o":15.4,"t":"2026-06-24T04:00:00Z","v":8560623,"vw":15.182145},{"c":15.83,"h":16.075,"l":15.325,"n":43465,"o":15.67,"t":"2026-06-25T04:00:00Z","v":4867335,"vw":15.808275},{"c":15.87,"h":16.35,"l":15.83,"n":45931,"o":15.965,"t":"2026-06-26T04:00:00Z","v":5428587,"vw":15.990648},{"c":15.94,"h":16.01,"l":15.31,"n":30986,"o":15.695,"t":"2026-06-29T04:00:00Z","v":3678761,"vw":15.782347},{"c":15.84,"h":16.02,"l":15.525,"n":38186,"o":15.99,"t":"2026-06-30T04:00:00Z","v":4612562,"vw":15.77922},{"c":15.77,"h":16.535,"l":15.7207,"n":30750,"o":15.76,"t":"2026-07-01T04:00:00Z","v":2968345,"vw":16.051412},{"c":16.56,"h":16.88,"l":16.23,"n":54596,"o":16.295,"t":"2026-07-02T04:00:00Z","v":6413916,"vw":16.538914},{"c":16.56,"h":17.015,"l":16.35,"n":39190,"o":16.99,"t":"2026-07-06T04:00:00Z","v":4231214,"vw":16.600605},{"c":15.88,"h":16.62,"l":15.71,"n":40310,"o":16.4,"t":"2026-07-07T04:00:00Z","v":3993478,"vw":15.996564},{"c":15.03,"h":15.56,"l":14.6201,"n":47854,"o":15.31,"t":"2026-07-08T04:00:00Z","v":4985047,"vw":15.007328},{"c":15.47,"h":15.585,"l":15.15,"n":30346,"o":15.28,"t":"2026-07-09T04:00:00Z","v":3717085,"vw":15.425836},{"c":15.32,"h":15.49,"l":15.16,"n":24958,"o":15.36,"t":"2026-07-10T04:00:00Z","v":2461100,"vw":15.356128},{"c":14.82,"h":15.16,"l":14.655,"n":44274,"o":15.135,"t":"2026-07-13T04:00:00Z","v":4688590,"vw":14.83098},{"c":14.99,"h":15.58,"l":14.825,"n":48430,"o":15.505,"t":"2026-07-14T04:00:00Z","v":5379298,"vw":15.114778},{"c":14.99,"h":15.122,"l":14.475,"n":36915,"o":15,"t":"2026-07-15T04:00:00Z","v":4239332,"vw":14.857091},{"c":14.2,"h":14.65,"l":14.02,"n":50284,"o":14.51,"t":"2026-07-16T04:00:00Z","v":5145376,"vw":14.236792},{"c":14.14,"h":14.34,"l":13.72,"n":47742,"o":13.98,"t":"2026-07-17T04:00:00Z","v":6220557,"vw":14.079891},{"c":13.96,"h":14.22,"l":13.945,"n":28425,"o":14.05,"t":"2026-07-20T04:00:00Z","v":3674092,"vw":14.057133},{"c":14.96,"h":14.96,"l":14.345,"n":30415,"o":14.395,"t":"2026-07-21T04:00:00Z","v":4777971,"vw":14.780504},{"c":15.15,"h":15.64,"l":15.05,"n":49920,"o":15.29,"t":"2026-07-22T04:00:00Z","v":6454490,"vw":15.312211},{"c":14.73,"h":14.87,"l":14.43,"n":44463,"o":14.66,"t":"2026-07-23T04:00:00Z","v":6160273,"vw":14.658749},{"c":14.66,"h":14.9902,"l":14.56,"n":34828,"o":14.85,"t":"2026-07-24T04:00:00Z","v":3639547,"vw":14.725019},{"c":14.71,"h":14.98,"l":14.23,"n":35340,"o":14.9,"t":"2026-07-27T04:00:00Z","v":4349972,"vw":14.634171},{"c":14.26,"h":14.47,"l":14.0749,"n":41084,"o":14.47,"t":"2026-07-28T04:00:00Z","v":7126274,"vw":14.258066},{"c":13.93,"h":14.48,"l":13.615,"n":45449,"o":14.2,"t":"2026-07-29T04:00:00Z","v":5998063,"vw":13.983601},{"c":14.56,"h":14.575,"l":13.965,"n":35200,"o":14.34,"t":"2026-07-30T04:00:00Z","v":5346727,"vw":14.312308},{"c":14.19,"h":14.32,"l":13.8,"n":32710,"o":14.15,"t":"2026-07-31T04:00:00Z","v":4992533,"vw":14.171013},{"c":14.75,"h":14.77,"l":13.99,"n":33946,"o":14.13,"t":"2026-08-03T04:00:00Z","v":3238158,"vw":14.529312},{"c":14.8,"h":15.22,"l":14.7221,"n":56649,"o":15.05,"t":"2026-08-04T04:00:00Z","v":6048990,"vw":14.912658},{"c":15.89,"h":16.25,"l":15.53,"n":58884,"o":15.6,"t":"2026-08-05T04:00:00Z","v":6984919,"vw":15.922998},{"c":16.03,"h":16.12,"l":15.51,"n":59682,"o":15.53,"t":"2026-08-06T04:00:00Z","v":7718581,"vw":15.89918},{"c":18.32,"h":18.36,"l":17.16,"n":100430,"o":17.25,"t":"2026-08-07T04:00:00Z","v":12387781,"vw":17.976897},{"c":18.43,"h":18.49,"l":17.96,"n":61350,"o":18,"t":"2026-08-10T04:00:00Z","v":7982256,"vw":18.285597},{"c":18.16,"h":18.64,"l":18.045,"n":46922,"o":18.355,"t":"2026-08-11T04:00:00Z","v":4986006,"vw":18.238964},{"c":18.07,"h":18.87,"l":17.985,"n":50173,"o":18.82,"t":"2026-08-12T04:00:00Z","v":6072079,"vw":18.22631},{"c":17.75,"h":17.995,"l":17.465,"n":43922,"o":17.82,"t":"2026-08-13T04:00:00Z","v":6125344,"vw":17.660164},{"c":18.3,"h":18.625,"l":18.139,"n":33022,"o":18.15,"t":"2026-08-14T04:00:00Z","v":3604321,"vw":18.364422},{"c":19.05,"h":19.185,"l":18.4,"n":42995,"o":18.5,"t":"2026-08-17T04:00:00Z","v":5393599,"vw":19.039848},{"c":18.19,"h":18.82,"l":18.09,"n":39217,"o":18.72,"t":"2026-08-18T04:00:00Z","v":4465152,"vw":18.334073},{"c":19.72,"h":20.105,"l":19.2,"n":73649,"o":19.33,"t":"2026-08-19T04:00:00Z","v":9492503,"vw":19.739092},{"c":20.5,"h":20.605,"l":19.4861,"n":56567,"o":19.63,"t":"2026-08-20T04:00:00Z","v":7057347,"vw":20.326334},{"c":21.14,"h":21.36,"l":20.855,"n":51383,"o":21.17,"t":"2026-08-21T04:00:00Z","v":6110885,"vw":21.114491},{"c":21.8,"h":21.895,"l":21.2812,"n":55940,"o":21.375,"t":"2026-08-24T04:00:00Z","v":7085653,"vw":21.652302},{"c":22.17,"h":22.32,"l":21.12,"n":44114,"o":21.21,"t":"2026-08-25T04:00:00Z","v":5467373,"vw":21.915463},{"c":21.54,"h":21.95,"l":21.5,"n":40744,"o":21.64,"t":"2026-08-26T04:00:00Z","v":4663397,"vw":21.661364},{"c":21.54,"h":21.795,"l":21.29,"n":41105,"o":21.465,"t":"2026-08-27T04:00:00Z","v":4737942,"vw":21.552752},{"c":20.59,"h":21.71,"l":20.33,"n":64634,"o":21.66,"t":"2026-08-28T04:00:00Z","v":6640377,"vw":20.803249},{"c":20.45,"h":20.59,"l":19.95,"n":34758,"o":20.55,"t":"2026-08-31T04:00:00Z","v":3496191,"vw":20.306656},{"c":19.29,"h":20.25,"l":19.25,"n":45720,"o":19.745,"t":"2026-09-01T04:00:00Z","v":4405342,"vw":19.615131},{"c":20.2,"h":20.43,"l":19.75,"n":39698,"o":19.88,"t":"2026-09-02T04:00:00Z","v":4175994,"vw":20.171704},{"c":20.94,"h":21,"l":20.49,"n":34569,"o":20.92,"t":"2026-09-03T04:00:00Z","v":3512005,"vw":20.787128},{"c":20.48,"h":20.745,"l":20.26,"n":22029,"o":20.26,"t":"2026-09-04T04:00:00Z","v":2151019,"vw":20.515616},{"c":20.11,"h":20.64,"l":20.11,"n":27201,"o":20.491,"t":"2026-09-08T04:00:00Z","v":2709743,"vw":20.287256},{"c":20.54,"h":20.97,"l":20.405,"n":31839,"o":20.495,"t":"2026-09-09T04:00:00Z","v":2770048,"vw":20.625791},{"c":20.09,"h":20.375,"l":19.68,"n":38373,"o":19.86,"t":"2026-09-10T04:00:00Z","v":3973587,"vw":20.175586},{"c":20.26,"h":20.875,"l":20.09,"n":34836,"o":20.09,"t":"2026-09-11T04:00:00Z","v":3683955,"vw":20.376153},{"c":19.79,"h":20.119,"l":19.465,"n":52892,"o":19.59,"t":"2026-09-14T04:00:00Z","v":5137460,"vw":19.791397},{"c":19.64,"h":20,"l":19.315,"n":38656,"o":19.74,"t":"2026-09-15T04:00:00Z","v":3829091,"vw":19.561235},{"c":19.48,"h":20.17,"l":19.145,"n":53589,"o":20.09,"t":"2026-09-16T04:00:00Z","v":6332363,"vw":19.567796},{"c":20.16,"h":20.41,"l":19.91,"n":43011,"o":20.1,"t":"2026-09-17T04:00:00Z","v":3922473,"vw":20.192096},{"c":20.35,"h":20.465,"l":19.905,"n":51751,"o":20.31,"t":"2026-09-18T04:00:00Z","v":21191359,"vw":20.328444},{"c":20.13,"h":20.875,"l":20.03,"n":47557,"o":20.86,"t":"2026-09-21T04:00:00Z","v":6573996,"vw":20.291413},{"c":20.89,"h":21.04,"l":20.04,"n":57188,"o":20.18,"t":"2026-09-22T04:00:00Z","v":6908302,"vw":20.607041},{"c":19.89,"h":20.33,"l":19.755,"n":48791,"o":20.2,"t":"2026-09-23T04:00:00Z","v":6151818,"vw":19.894889},{"c":19.36,"h":19.705,"l":19.065,"n":58573,"o":19.57,"t":"2026-09-24T04:00:00Z","v":6181116,"vw":19.313369},{"c":19.7,"h":19.78,"l":19.305,"n":31049,"o":19.48,"t":"2026-09-25T04:00:00Z","v":3515206,"vw":19.601207},{"c":18.68,"h":19.145,"l":18.39,"n":44830,"o":18.61,"t":"2026-09-28T04:00:00Z","v":4488835,"vw":18.849079},{"c":18.64,"h":18.86,"l":18.285,"n":49806,"o":18.84,"t":"2026-09-29T04:00:00Z","v":6618821,"vw":18.57884},{"c":18.41,"h":18.795,"l":18.33,"n":34843,"o":18.79,"t":"2026-09-30T04:00:00Z","v":4413013,"vw":18.508658},{"c":18.34,"h":18.63,"l":18.1101,"n":41015,"o":18.345,"t":"2026-10-01T04:00:00Z","v":4535711,"vw":18.381286},{"c":18.52,"h":18.79,"l":18.255,"n":32615,"o":18.615,"t":"2026-10-02T04:00:00Z","v":3641014,"vw":18.512929},{"c":18.44,"h":18.69,"l":18.11,"n":24494,"o":18.69,"t":"2026-10-05T04:00:00Z","v":2479325,"vw":18.400233},{"c":18.55,"h":18.86,"l":18.22,"n":33449,"o":18.53,"t":"2026-10-06T04:00:00Z","v":3647136,"vw":18.570508},{"c":18.03,"h":18.22,"l":17.64,"n":26952,"o":17.93,"t":"2026-10-07T04:00:00Z","v":3078577,"vw":18.042665},{"c":18.4,"h":18.52,"l":17.96,"n":24897,"o":17.96,"t":"2026-10-08T04:00:00Z","v":3712775,"vw":18.307562},{"c":18.8,"h":18.95,"l":18.63,"n":27083,"o":18.8,"t":"2026-10-09T04:00:00Z","v":2787551,"vw":18.812995},{"c":18.57,"h":18.7,"l":18.47,"n":13852,"o":18.53,"t":"2026-10-12T04:00:00Z","v":1476232,"vw":18.581908},{"c":18.27,"h":18.85,"l":18.1,"n":28663,"o":18.68,"t":"2026-10-13T04:00:00Z","v":2784364,"vw":18.319419},{"c":17.05,"h":17.87,"l":16.8208,"n":47908,"o":17.64,"t":"2026-10-14T04:00:00Z","v":5657977,"vw":17.115817},{"c":17.76,"h":17.815,"l":17.06,"n":35393,"o":17.345,"t":"2026-10-15T04:00:00Z","v":4891176,"vw":17.567193},{"c":18.09,"h":18.455,"l":17.61,"n":32729,"o":17.66,"t":"2026-10-16T04:00:00Z","v":4033376,"vw":18.045644},{"c":17.78,"h":18.19,"l":17.73,"n":21660,"o":17.95,"t":"2026-10-19T04:00:00Z","v":2656665,"vw":17.866546},{"c":17.76,"h":18.295,"l":17.28,"n":25592,"o":17.47,"t":"2026-10-20T04:00:00Z","v":3528335,"vw":17.87496},{"c":17.82,"h":17.98,"l":17.53,"n":26386,"o":17.945,"t":"2026-10-21T04:00:00Z","v":3072923,"vw":17.785083},{"c":16.42,"h":16.9,"l":16.15,"n":51145,"o":16.9,"t":"2026-10-22T04:00:00Z","v":6090349,"vw":16.451754}],"volatilityBars":[{"c":20.45,"h":20.73,"l":20.39,"n":59,"o":20.39,"t":"2026-09-21T08:00:00Z","v":8734,"vw":20.413733},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-09-21T10:15:00Z","v":489,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-09-21T10:45:00Z","v":5267,"vw":20.5},{"c":20.55,"h":20.6,"l":20.39,"n":196,"o":20.5,"t":"2026-09-21T11:00:00Z","v":79917,"vw":20.536229},{"c":20.6,"h":20.63,"l":20.5675,"n":55,"o":20.59,"t":"2026-09-21T11:15:00Z","v":4231,"vw":20.603016},{"c":20.62,"h":20.62,"l":20.6,"n":15,"o":20.61,"t":"2026-09-21T11:30:00Z","v":5411,"vw":20.603711},{"c":20.69,"h":20.75,"l":20.69,"n":7,"o":20.73,"t":"2026-09-21T12:00:00Z","v":1632,"vw":20.726784},{"c":20.72,"h":20.72,"l":20.65,"n":29,"o":20.68,"t":"2026-09-21T12:15:00Z","v":4984,"vw":20.665926},{"c":20.65,"h":20.72,"l":20.65,"n":7,"o":20.72,"t":"2026-09-21T12:30:00Z","v":4270,"vw":20.652538},{"c":20.61,"h":20.65,"l":20.61,"n":16,"o":20.65,"t":"2026-09-21T12:45:00Z","v":12722,"vw":20.623356},{"c":20.69,"h":20.7782,"l":20.65,"n":7,"o":20.75,"t":"2026-09-21T13:00:00Z","v":2100,"vw":20.718166},{"c":20.94,"h":20.97,"l":20.64,"n":18,"o":20.65,"t":"2026-09-21T13:15:00Z","v":2366,"vw":20.727723},{"c":20.6,"h":20.875,"l":20.445,"n":5900,"o":20.86,"t":"2026-09-21T13:30:00Z","v":1009666,"vw":20.5868},{"c":20.61,"h":20.73,"l":20.49,"n":2970,"o":20.595,"t":"2026-09-21T13:45:00Z","v":374267,"vw":20.570824},{"c":20.41,"h":20.615,"l":20.255,"n":4027,"o":20.615,"t":"2026-09-21T14:00:00Z","v":444079,"vw":20.398742},{"c":20.345,"h":20.435,"l":20.27,"n":2355,"o":20.41,"t":"2026-09-21T14:15:00Z","v":237971,"vw":20.336588},{"c":20.165,"h":20.355,"l":20.145,"n":1979,"o":20.345,"t":"2026-09-21T14:30:00Z","v":195507,"vw":20.232153},{"c":20.195,"h":20.25,"l":20.16,"n":1965,"o":20.17,"t":"2026-09-21T14:45:00Z","v":213018,"vw":20.189982},{"c":20.28,"h":20.365,"l":20.195,"n":1301,"o":20.195,"t":"2026-09-21T15:00:00Z","v":126725,"vw":20.299818},{"c":20.24,"h":20.315,"l":20.18,"n":1144,"o":20.28,"t":"2026-09-21T15:15:00Z","v":129180,"vw":20.235885},{"c":20.2,"h":20.285,"l":20.195,"n":1001,"o":20.235,"t":"2026-09-21T15:30:00Z","v":107127,"vw":20.246663},{"c":20.215,"h":20.28,"l":20.195,"n":1433,"o":20.195,"t":"2026-09-21T15:45:00Z","v":153049,"vw":20.233494},{"c":20.2052,"h":20.235,"l":20.18,"n":1598,"o":20.21,"t":"2026-09-21T16:00:00Z","v":282954,"vw":20.196841},{"c":20.145,"h":20.27,"l":20.135,"n":1347,"o":20.205,"t":"2026-09-21T16:15:00Z","v":174226,"vw":20.171292},{"c":20.085,"h":20.145,"l":20.07,"n":1382,"o":20.145,"t":"2026-09-21T16:30:00Z","v":147632,"vw":20.11145},{"c":20.055,"h":20.0999,"l":20.03,"n":975,"o":20.085,"t":"2026-09-21T16:45:00Z","v":98369,"vw":20.062327},{"c":20.095,"h":20.1,"l":20.045,"n":1029,"o":20.055,"t":"2026-09-21T17:00:00Z","v":82646,"vw":20.069127},{"c":20.095,"h":20.1,"l":20.055,"n":1015,"o":20.095,"t":"2026-09-21T17:15:00Z","v":92420,"vw":20.08161},{"c":20.115,"h":20.145,"l":20.06,"n":1554,"o":20.095,"t":"2026-09-21T17:30:00Z","v":188129,"vw":20.107621},{"c":20.11,"h":20.125,"l":20.08,"n":1517,"o":20.11,"t":"2026-09-21T17:45:00Z","v":162067,"vw":20.101754},{"c":20.18,"h":20.18,"l":20.105,"n":1128,"o":20.105,"t":"2026-09-21T18:00:00Z","v":88210,"vw":20.138143},{"c":20.205,"h":20.245,"l":20.18,"n":1056,"o":20.18,"t":"2026-09-21T18:15:00Z","v":100090,"vw":20.20932},{"c":20.255,"h":20.265,"l":20.2011,"n":1174,"o":20.205,"t":"2026-09-21T18:30:00Z","v":119545,"vw":20.236932},{"c":20.22,"h":20.265,"l":20.22,"n":982,"o":20.26,"t":"2026-09-21T18:45:00Z","v":91077,"vw":20.241239},{"c":20.235,"h":20.245,"l":20.195,"n":969,"o":20.225,"t":"2026-09-21T19:00:00Z","v":70816,"vw":20.21868},{"c":20.26,"h":20.27,"l":20.235,"n":1219,"o":20.235,"t":"2026-09-21T19:15:00Z","v":150757,"vw":20.247143},{"c":20.295,"h":20.325,"l":20.25,"n":1320,"o":20.27,"t":"2026-09-21T19:30:00Z","v":145030,"vw":20.28751},{"c":20.13,"h":20.295,"l":20.13,"n":4667,"o":20.29,"t":"2026-09-21T19:45:00Z","v":761858,"vw":20.17118},{"c":20.2161,"h":20.2161,"l":20.13,"n":19,"o":20.13,"t":"2026-09-21T20:00:00Z","v":431766,"vw":20.130153},{"c":20.19,"h":20.19,"l":20.19,"n":4,"o":20.19,"t":"2026-09-21T20:15:00Z","v":300,"vw":20.19},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-21T20:30:00Z","v":100,"vw":20.15},{"c":20.15,"h":20.15,"l":20.1099,"n":3,"o":20.1099,"t":"2026-09-21T20:45:00Z","v":400,"vw":20.134975},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-09-21T21:15:00Z","v":647,"vw":20.13},{"c":20.15,"h":20.15,"l":20.15,"n":30,"o":20.15,"t":"2026-09-21T22:45:00Z","v":2500,"vw":20.15},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-09-21T23:15:00Z","v":400,"vw":20.19},{"c":19.78,"h":20,"l":19.78,"n":8,"o":19.95,"t":"2026-09-22T08:00:00Z","v":1738,"vw":19.961446},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-09-22T08:30:00Z","v":507,"vw":19.86},{"c":19.93,"h":19.99,"l":19.93,"n":2,"o":19.99,"t":"2026-09-22T08:45:00Z","v":279,"vw":19.966989},{"c":19.94,"h":20.14,"l":19.94,"n":3,"o":20.14,"t":"2026-09-22T11:00:00Z","v":479,"vw":20.096897},{"c":20,"h":20.05,"l":20,"n":11,"o":20.05,"t":"2026-09-22T11:45:00Z","v":3365,"vw":20.031875},{"c":20.14,"h":20.14,"l":20.06,"n":13,"o":20.08,"t":"2026-09-22T12:15:00Z","v":2856,"vw":20.113368},{"c":20.14,"h":20.18,"l":20.14,"n":7,"o":20.18,"t":"2026-09-22T12:30:00Z","v":466,"vw":20.14995},{"c":20.16,"h":20.16,"l":20.16,"n":1,"o":20.16,"t":"2026-09-22T12:45:00Z","v":100,"vw":20.16},{"c":20.2,"h":20.2,"l":20.14,"n":3,"o":20.14,"t":"2026-09-22T13:00:00Z","v":31100,"vw":20.197974},{"c":20.495,"h":20.498,"l":20.04,"n":1450,"o":20.17,"t":"2026-09-22T13:30:00Z","v":165883,"vw":20.281162},{"c":20.5,"h":20.655,"l":20.48,"n":2306,"o":20.5,"t":"2026-09-22T13:45:00Z","v":234845,"vw":20.551407},{"c":20.49,"h":20.54,"l":20.325,"n":2915,"o":20.51,"t":"2026-09-22T14:00:00Z","v":301515,"vw":20.448883},{"c":20.415,"h":20.51,"l":20.39,"n":2107,"o":20.51,"t":"2026-09-22T14:15:00Z","v":211061,"vw":20.441289},{"c":20.155,"h":20.42,"l":20.15,"n":3748,"o":20.415,"t":"2026-09-22T14:30:00Z","v":437672,"vw":20.275231},{"c":20.275,"h":20.295,"l":20.12,"n":3233,"o":20.155,"t":"2026-09-22T14:45:00Z","v":356865,"vw":20.196247},{"c":20.315,"h":20.335,"l":20.225,"n":2749,"o":20.27,"t":"2026-09-22T15:00:00Z","v":304265,"vw":20.288582},{"c":20.325,"h":20.4,"l":20.3,"n":1714,"o":20.315,"t":"2026-09-22T15:15:00Z","v":192466,"vw":20.333007},{"c":20.355,"h":20.39,"l":20.325,"n":1416,"o":20.325,"t":"2026-09-22T15:30:00Z","v":132049,"vw":20.359385},{"c":20.425,"h":20.43,"l":20.335,"n":1081,"o":20.35,"t":"2026-09-22T15:45:00Z","v":93823,"vw":20.385004},{"c":20.355,"h":20.445,"l":20.32,"n":1541,"o":20.425,"t":"2026-09-22T16:00:00Z","v":170562,"vw":20.379381},{"c":20.37,"h":20.3998,"l":20.335,"n":1486,"o":20.35,"t":"2026-09-22T16:15:00Z","v":142936,"vw":20.367652},{"c":20.445,"h":20.445,"l":20.37,"n":931,"o":20.375,"t":"2026-09-22T16:30:00Z","v":82848,"vw":20.40917},{"c":20.53,"h":20.55,"l":20.425,"n":2011,"o":20.445,"t":"2026-09-22T16:45:00Z","v":219257,"vw":20.506397},{"c":20.51,"h":20.56,"l":20.5,"n":1194,"o":20.525,"t":"2026-09-22T17:00:00Z","v":106147,"vw":20.523795},{"c":20.43,"h":20.535,"l":20.385,"n":2732,"o":20.5101,"t":"2026-09-22T17:15:00Z","v":330212,"vw":20.469397},{"c":20.435,"h":20.44,"l":20.395,"n":1135,"o":20.43,"t":"2026-09-22T17:30:00Z","v":103874,"vw":20.419528},{"c":20.625,"h":20.655,"l":20.435,"n":2085,"o":20.435,"t":"2026-09-22T17:45:00Z","v":204201,"vw":20.546263},{"c":20.76,"h":20.78,"l":20.595,"n":2942,"o":20.62,"t":"2026-09-22T18:00:00Z","v":292419,"vw":20.703702},{"c":20.835,"h":20.845,"l":20.755,"n":2772,"o":20.765,"t":"2026-09-22T18:15:00Z","v":264313,"vw":20.815905},{"c":20.795,"h":20.845,"l":20.755,"n":1826,"o":20.835,"t":"2026-09-22T18:30:00Z","v":180616,"vw":20.803007},{"c":20.83,"h":20.88,"l":20.79,"n":1871,"o":20.795,"t":"2026-09-22T18:45:00Z","v":200614,"vw":20.847113},{"c":20.86,"h":20.87,"l":20.815,"n":1442,"o":20.8295,"t":"2026-09-22T19:00:00Z","v":145624,"vw":20.838078},{"c":20.885,"h":20.92,"l":20.84,"n":1921,"o":20.865,"t":"2026-09-22T19:15:00Z","v":239497,"vw":20.885809},{"c":20.99,"h":20.99,"l":20.87,"n":2497,"o":20.88,"t":"2026-09-22T19:30:00Z","v":301287,"vw":20.945232},{"c":20.9,"h":21.04,"l":20.88,"n":5948,"o":20.99,"t":"2026-09-22T19:45:00Z","v":1004979,"vw":20.961523},{"c":20.904,"h":20.9391,"l":20.89,"n":30,"o":20.89,"t":"2026-09-22T20:00:00Z","v":445580,"vw":20.890017},{"c":20.94,"h":20.94,"l":20.94,"n":2,"o":20.94,"t":"2026-09-22T20:15:00Z","v":600,"vw":20.94},{"c":20.9058,"h":20.9058,"l":20.9058,"n":1,"o":20.9058,"t":"2026-09-22T22:15:00Z","v":238,"vw":20.9058},{"c":20.9076,"h":20.9076,"l":20.9076,"n":1,"o":20.9076,"t":"2026-09-22T22:30:00Z","v":200,"vw":20.9076},{"c":20.51,"h":20.51,"l":20.5,"n":4,"o":20.5,"t":"2026-09-23T11:00:00Z","v":395,"vw":20.50435},{"c":20.2,"h":20.5,"l":20.2,"n":70,"o":20.5,"t":"2026-09-23T11:15:00Z","v":3931,"vw":20.28667},{"c":20.25,"h":20.26,"l":20.21,"n":30,"o":20.26,"t":"2026-09-23T11:30:00Z","v":3152,"vw":20.242965},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-23T11:45:00Z","v":485,"vw":20.25},{"c":20.31,"h":20.31,"l":20.24,"n":38,"o":20.27,"t":"2026-09-23T12:00:00Z","v":1020,"vw":20.267534},{"c":20.1635,"h":20.355,"l":20.1635,"n":5,"o":20.355,"t":"2026-09-23T12:15:00Z","v":547,"vw":20.293686},{"c":20.46,"h":20.46,"l":20.21,"n":73,"o":20.21,"t":"2026-09-23T12:30:00Z","v":4041,"vw":20.241388},{"c":20.45,"h":20.45,"l":20.36,"n":4,"o":20.36,"t":"2026-09-23T12:45:00Z","v":1000,"vw":20.414508},{"c":20.25,"h":20.25,"l":20.23,"n":4,"o":20.23,"t":"2026-09-23T13:00:00Z","v":552,"vw":20.24087},{"c":20.21,"h":20.21,"l":20.21,"n":3,"o":20.21,"t":"2026-09-23T13:15:00Z","v":300,"vw":20.21},{"c":19.95,"h":20.33,"l":19.87,"n":2271,"o":20.2,"t":"2026-09-23T13:30:00Z","v":385110,"vw":20.049974},{"c":19.84,"h":19.93,"l":19.755,"n":2786,"o":19.93,"t":"2026-09-23T13:45:00Z","v":284653,"vw":19.815861},{"c":19.905,"h":20.015,"l":19.815,"n":2802,"o":19.83,"t":"2026-09-23T14:00:00Z","v":318818,"vw":19.891201},{"c":19.81,"h":19.92,"l":19.765,"n":2377,"o":19.905,"t":"2026-09-23T14:15:00Z","v":245722,"vw":19.819258},{"c":19.9,"h":19.91,"l":19.775,"n":3881,"o":19.81,"t":"2026-09-23T14:30:00Z","v":411967,"vw":19.849164},{"c":19.92,"h":20.025,"l":19.825,"n":2692,"o":19.9,"t":"2026-09-23T14:45:00Z","v":198241,"vw":19.924313},{"c":19.935,"h":19.96,"l":19.855,"n":1674,"o":19.925,"t":"2026-09-23T15:00:00Z","v":105850,"vw":19.904454},{"c":19.9,"h":20.015,"l":19.9,"n":1399,"o":19.935,"t":"2026-09-23T15:15:00Z","v":87498,"vw":19.948022},{"c":19.89,"h":19.905,"l":19.815,"n":2145,"o":19.89,"t":"2026-09-23T15:30:00Z","v":228771,"vw":19.861922},{"c":19.84,"h":19.91,"l":19.785,"n":1226,"o":19.9,"t":"2026-09-23T15:45:00Z","v":126534,"vw":19.828728},{"c":19.875,"h":19.875,"l":19.78,"n":1459,"o":19.835,"t":"2026-09-23T16:00:00Z","v":162985,"vw":19.822054},{"c":19.895,"h":19.91,"l":19.86,"n":1718,"o":19.87,"t":"2026-09-23T16:15:00Z","v":302269,"vw":19.872126},{"c":19.96,"h":19.97,"l":19.9,"n":1024,"o":19.9,"t":"2026-09-23T16:30:00Z","v":71958,"vw":19.93653},{"c":19.9589,"h":19.97,"l":19.905,"n":1377,"o":19.955,"t":"2026-09-23T16:45:00Z","v":116463,"vw":19.934382},{"c":19.86,"h":19.9486,"l":19.815,"n":2002,"o":19.945,"t":"2026-09-23T17:00:00Z","v":209428,"vw":19.887328},{"c":19.875,"h":19.885,"l":19.845,"n":1077,"o":19.87,"t":"2026-09-23T17:15:00Z","v":75775,"vw":19.865825},{"c":19.9,"h":19.91,"l":19.82,"n":1797,"o":19.87,"t":"2026-09-23T17:30:00Z","v":105521,"vw":19.8541},{"c":19.97,"h":19.985,"l":19.875,"n":1185,"o":19.905,"t":"2026-09-23T17:45:00Z","v":78091,"vw":19.930141},{"c":19.995,"h":20,"l":19.945,"n":1228,"o":19.9725,"t":"2026-09-23T18:00:00Z","v":74090,"vw":19.969384},{"c":19.965,"h":20,"l":19.95,"n":1387,"o":19.995,"t":"2026-09-23T18:15:00Z","v":95108,"vw":19.97239},{"c":19.995,"h":20.015,"l":19.95,"n":1229,"o":19.96,"t":"2026-09-23T18:30:00Z","v":81746,"vw":19.987528},{"c":20.03,"h":20.03,"l":19.98,"n":940,"o":20,"t":"2026-09-23T18:45:00Z","v":53992,"vw":19.99774},{"c":19.96,"h":20.035,"l":19.96,"n":1241,"o":20.03,"t":"2026-09-23T19:00:00Z","v":137615,"vw":19.990279},{"c":19.935,"h":19.96,"l":19.9,"n":1488,"o":19.96,"t":"2026-09-23T19:15:00Z","v":178834,"vw":19.92765},{"c":19.825,"h":19.95,"l":19.815,"n":2159,"o":19.935,"t":"2026-09-23T19:30:00Z","v":215665,"vw":19.874393},{"c":19.89,"h":19.895,"l":19.805,"n":3845,"o":19.825,"t":"2026-09-23T19:45:00Z","v":483016,"vw":19.863034},{"c":19.89,"h":19.89,"l":19.89,"n":28,"o":19.89,"t":"2026-09-23T20:00:00Z","v":334699,"vw":19.89},{"c":19.91,"h":19.91,"l":19.9,"n":3,"o":19.9,"t":"2026-09-23T20:15:00Z","v":750,"vw":19.906528},{"c":19.92,"h":19.92,"l":19.91,"n":17,"o":19.92,"t":"2026-09-23T21:00:00Z","v":705,"vw":19.916165},{"c":19.8,"h":19.8,"l":19.79,"n":12,"o":19.8,"t":"2026-09-23T23:45:00Z","v":1442,"vw":19.795219},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-09-24T08:00:00Z","v":450,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-09-24T08:15:00Z","v":1012,"vw":19.7},{"c":19.56,"h":19.74,"l":19.56,"n":11,"o":19.64,"t":"2026-09-24T11:00:00Z","v":1355,"vw":19.633903},{"c":19.76,"h":19.76,"l":19.69,"n":15,"o":19.69,"t":"2026-09-24T11:45:00Z","v":5201,"vw":19.710048},{"c":19.7088,"h":19.7088,"l":19.7088,"n":1,"o":19.7088,"t":"2026-09-24T12:30:00Z","v":200,"vw":19.7088},{"c":19.73,"h":19.73,"l":19.64,"n":8,"o":19.64,"t":"2026-09-24T12:45:00Z","v":1617,"vw":19.690283},{"c":19.67,"h":19.7,"l":19.66,"n":6,"o":19.7,"t":"2026-09-24T13:00:00Z","v":808,"vw":19.672368},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-09-24T13:15:00Z","v":223,"vw":19.65},{"c":19.35,"h":19.705,"l":19.33,"n":2916,"o":19.57,"t":"2026-09-24T13:30:00Z","v":360444,"vw":19.50155},{"c":19.335,"h":19.365,"l":19.22,"n":3252,"o":19.35,"t":"2026-09-24T13:45:00Z","v":377991,"vw":19.29429},{"c":19.225,"h":19.36,"l":19.18,"n":2740,"o":19.335,"t":"2026-09-24T14:00:00Z","v":233347,"vw":19.260543},{"c":19.2,"h":19.255,"l":19.115,"n":2099,"o":19.23,"t":"2026-09-24T14:15:00Z","v":176079,"vw":19.19353},{"c":19.21,"h":19.24,"l":19.125,"n":1914,"o":19.195,"t":"2026-09-24T14:30:00Z","v":143041,"vw":19.181434},{"c":19.205,"h":19.315,"l":19.165,"n":2208,"o":19.218,"t":"2026-09-24T14:45:00Z","v":208052,"vw":19.225502},{"c":19.18,"h":19.235,"l":19.15,"n":2480,"o":19.2,"t":"2026-09-24T15:00:00Z","v":212623,"vw":19.199871},{"c":19.15,"h":19.245,"l":19.14,"n":1702,"o":19.18,"t":"2026-09-24T15:15:00Z","v":135120,"vw":19.200332},{"c":19.19,"h":19.19,"l":19.065,"n":2222,"o":19.145,"t":"2026-09-24T15:30:00Z","v":237008,"vw":19.105894},{"c":19.1,"h":19.245,"l":19.09,"n":1812,"o":19.2,"t":"2026-09-24T15:45:00Z","v":245743,"vw":19.149682},{"c":19.2,"h":19.2,"l":19.07,"n":1417,"o":19.1,"t":"2026-09-24T16:00:00Z","v":119651,"vw":19.114094},{"c":19.42,"h":19.475,"l":19.185,"n":5563,"o":19.19,"t":"2026-09-24T16:15:00Z","v":607442,"vw":19.372383},{"c":19.41,"h":19.4889,"l":19.365,"n":1657,"o":19.43,"t":"2026-09-24T16:30:00Z","v":129532,"vw":19.42413},{"c":19.36,"h":19.47,"l":19.355,"n":1597,"o":19.39,"t":"2026-09-24T16:45:00Z","v":131316,"vw":19.413311},{"c":19.335,"h":19.375,"l":19.29,"n":2299,"o":19.36,"t":"2026-09-24T17:00:00Z","v":176165,"vw":19.330953},{"c":19.275,"h":19.33,"l":19.24,"n":1759,"o":19.33,"t":"2026-09-24T17:15:00Z","v":181937,"vw":19.272248},{"c":19.23,"h":19.315,"l":19.23,"n":1747,"o":19.275,"t":"2026-09-24T17:30:00Z","v":226421,"vw":19.274258},{"c":19.285,"h":19.295,"l":19.225,"n":1265,"o":19.23,"t":"2026-09-24T17:45:00Z","v":92824,"vw":19.268281},{"c":19.3152,"h":19.3199,"l":19.195,"n":1435,"o":19.285,"t":"2026-09-24T18:00:00Z","v":114728,"vw":19.246369},{"c":19.38,"h":19.41,"l":19.29,"n":1908,"o":19.315,"t":"2026-09-24T18:15:00Z","v":145465,"vw":19.3553},{"c":19.34,"h":19.5,"l":19.34,"n":2299,"o":19.37,"t":"2026-09-24T18:30:00Z","v":182152,"vw":19.400383},{"c":19.385,"h":19.415,"l":19.335,"n":2033,"o":19.34,"t":"2026-09-24T18:45:00Z","v":175601,"vw":19.376604},{"c":19.33,"h":19.4,"l":19.3,"n":1889,"o":19.39,"t":"2026-09-24T19:00:00Z","v":182704,"vw":19.330764},{"c":19.385,"h":19.39,"l":19.32,"n":1621,"o":19.33,"t":"2026-09-24T19:15:00Z","v":145980,"vw":19.354863},{"c":19.445,"h":19.455,"l":19.375,"n":1612,"o":19.38,"t":"2026-09-24T19:30:00Z","v":130905,"vw":19.40876},{"c":19.37,"h":19.44,"l":19.36,"n":4853,"o":19.44,"t":"2026-09-24T19:45:00Z","v":627354,"vw":19.391783},{"c":19.36,"h":19.37,"l":19.36,"n":28,"o":19.37,"t":"2026-09-24T20:00:00Z","v":441394,"vw":19.360044},{"c":19.41,"h":19.44,"l":19.39,"n":80,"o":19.43,"t":"2026-09-24T20:15:00Z","v":6111,"vw":19.421358},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-09-24T20:30:00Z","v":128,"vw":19.38},{"c":19.42,"h":19.43,"l":19.42,"n":9,"o":19.43,"t":"2026-09-24T21:00:00Z","v":2578,"vw":19.427962},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-09-24T21:45:00Z","v":600,"vw":19.31},{"c":19.69,"h":19.69,"l":19.4,"n":15,"o":19.4,"t":"2026-09-24T23:00:00Z","v":1009,"vw":19.571212},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-09-25T08:15:00Z","v":100,"vw":19.44},{"c":19.75,"h":19.75,"l":19.6,"n":19,"o":19.6,"t":"2026-09-25T11:00:00Z","v":2083,"vw":19.683474},{"c":19.69,"h":19.72,"l":19.68,"n":17,"o":19.7,"t":"2026-09-25T11:15:00Z","v":6095,"vw":19.687334},{"c":19.61,"h":19.67,"l":19.61,"n":6,"o":19.67,"t":"2026-09-25T11:30:00Z","v":1800,"vw":19.654444},{"c":19.6169,"h":19.64,"l":19.6169,"n":3,"o":19.64,"t":"2026-09-25T11:45:00Z","v":675,"vw":19.62075},{"c":19.644,"h":19.644,"l":19.644,"n":1,"o":19.644,"t":"2026-09-25T12:00:00Z","v":250,"vw":19.644},{"c":19.6,"h":19.6,"l":19.56,"n":4,"o":19.56,"t":"2026-09-25T12:15:00Z","v":450,"vw":19.584316},{"c":19.55,"h":19.56,"l":19.55,"n":2,"o":19.56,"t":"2026-09-25T12:30:00Z","v":300,"vw":19.553333},{"c":19.44,"h":19.65,"l":19.44,"n":3,"o":19.65,"t":"2026-09-25T13:15:00Z","v":600,"vw":19.555},{"c":19.4387,"h":19.5458,"l":19.345,"n":1487,"o":19.48,"t":"2026-09-25T13:30:00Z","v":214200,"vw":19.46357},{"c":19.455,"h":19.515,"l":19.4,"n":1221,"o":19.44,"t":"2026-09-25T13:45:00Z","v":135998,"vw":19.448575},{"c":19.38,"h":19.48,"l":19.305,"n":1823,"o":19.455,"t":"2026-09-25T14:00:00Z","v":171191,"vw":19.367114},{"c":19.44,"h":19.465,"l":19.325,"n":1359,"o":19.38,"t":"2026-09-25T14:15:00Z","v":91281,"vw":19.406208},{"c":19.49,"h":19.495,"l":19.385,"n":1312,"o":19.44,"t":"2026-09-25T14:30:00Z","v":104706,"vw":19.44182},{"c":19.525,"h":19.57,"l":19.46,"n":1915,"o":19.5,"t":"2026-09-25T14:45:00Z","v":207472,"vw":19.525846},{"c":19.585,"h":19.605,"l":19.49,"n":1452,"o":19.525,"t":"2026-09-25T15:00:00Z","v":150314,"vw":19.570119},{"c":19.555,"h":19.6,"l":19.525,"n":884,"o":19.585,"t":"2026-09-25T15:15:00Z","v":76089,"vw":19.562966},{"c":19.495,"h":19.63,"l":19.485,"n":1062,"o":19.56,"t":"2026-09-25T15:30:00Z","v":110956,"vw":19.56978},{"c":19.65,"h":19.65,"l":19.47,"n":1178,"o":19.49,"t":"2026-09-25T15:45:00Z","v":122454,"vw":19.554781},{"c":19.61,"h":19.72,"l":19.6,"n":1510,"o":19.65,"t":"2026-09-25T16:00:00Z","v":147704,"vw":19.672159},{"c":19.665,"h":19.6675,"l":19.565,"n":1065,"o":19.605,"t":"2026-09-25T16:15:00Z","v":132259,"vw":19.597245},{"c":19.62,"h":19.6889,"l":19.58,"n":1241,"o":19.67,"t":"2026-09-25T16:30:00Z","v":116276,"vw":19.629995},{"c":19.605,"h":19.625,"l":19.565,"n":916,"o":19.625,"t":"2026-09-25T16:45:00Z","v":87573,"vw":19.583177},{"c":19.615,"h":19.67,"l":19.6,"n":980,"o":19.605,"t":"2026-09-25T17:00:00Z","v":93970,"vw":19.639621},{"c":19.585,"h":19.625,"l":19.585,"n":636,"o":19.615,"t":"2026-09-25T17:15:00Z","v":46574,"vw":19.607619},{"c":19.62,"h":19.625,"l":19.575,"n":698,"o":19.585,"t":"2026-09-25T17:30:00Z","v":54445,"vw":19.599141},{"c":19.635,"h":19.64,"l":19.6,"n":574,"o":19.62,"t":"2026-09-25T17:45:00Z","v":41191,"vw":19.621748},{"c":19.665,"h":19.665,"l":19.64,"n":637,"o":19.64,"t":"2026-09-25T18:00:00Z","v":47013,"vw":19.649849},{"c":19.645,"h":19.67,"l":19.6111,"n":999,"o":19.665,"t":"2026-09-25T18:15:00Z","v":105279,"vw":19.64813},{"c":19.695,"h":19.695,"l":19.64,"n":741,"o":19.65,"t":"2026-09-25T18:30:00Z","v":63052,"vw":19.66486},{"c":19.72,"h":19.72,"l":19.69,"n":569,"o":19.695,"t":"2026-09-25T18:45:00Z","v":43084,"vw":19.703843},{"c":19.775,"h":19.78,"l":19.71,"n":865,"o":19.72,"t":"2026-09-25T19:00:00Z","v":100252,"vw":19.744527},{"c":19.705,"h":19.775,"l":19.7,"n":924,"o":19.775,"t":"2026-09-25T19:15:00Z","v":74840,"vw":19.738915},{"c":19.755,"h":19.775,"l":19.7,"n":1114,"o":19.7,"t":"2026-09-25T19:30:00Z","v":113759,"vw":19.740294},{"c":19.69,"h":19.765,"l":19.68,"n":3667,"o":19.755,"t":"2026-09-25T19:45:00Z","v":428076,"vw":19.70123},{"c":19.7,"h":19.7,"l":19.68,"n":45,"o":19.7,"t":"2026-09-25T20:00:00Z","v":371459,"vw":19.699995},{"c":19.65,"h":19.65,"l":19.4,"n":3,"o":19.5,"t":"2026-09-25T21:30:00Z","v":300,"vw":19.516667},{"c":19.7,"h":19.71,"l":19.7,"n":25,"o":19.71,"t":"2026-09-25T22:45:00Z","v":2558,"vw":19.702194},{"c":18.98,"h":18.98,"l":18.79,"n":19,"o":18.79,"t":"2026-09-28T08:00:00Z","v":2285,"vw":18.835006},{"c":18.68,"h":18.68,"l":18.68,"n":4,"o":18.68,"t":"2026-09-28T08:15:00Z","v":392,"vw":18.68},{"c":18.62,"h":18.62,"l":18.62,"n":11,"o":18.62,"t":"2026-09-28T08:30:00Z","v":351,"vw":18.62},{"c":18.51,"h":18.53,"l":18.51,"n":78,"o":18.53,"t":"2026-09-28T09:30:00Z","v":3997,"vw":18.511949},{"c":18.54,"h":18.77,"l":18.54,"n":68,"o":18.63,"t":"2026-09-28T11:00:00Z","v":5610,"vw":18.577761},{"c":18.78,"h":18.78,"l":18.521,"n":4,"o":18.521,"t":"2026-09-28T11:15:00Z","v":1301,"vw":18.552715},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-09-28T11:30:00Z","v":300,"vw":18.61},{"c":18.74,"h":18.74,"l":18.56,"n":24,"o":18.61,"t":"2026-09-28T11:45:00Z","v":3582,"vw":18.591549},{"c":18.7,"h":18.76,"l":18.7,"n":14,"o":18.72,"t":"2026-09-28T12:00:00Z","v":1774,"vw":18.722667},{"c":18.76,"h":18.8,"l":18.71,"n":9,"o":18.75,"t":"2026-09-28T12:15:00Z","v":1460,"vw":18.766557},{"c":18.62,"h":18.75,"l":18.62,"n":48,"o":18.75,"t":"2026-09-28T12:30:00Z","v":34138,"vw":18.633661},{"c":18.648,"h":18.648,"l":18.648,"n":1,"o":18.648,"t":"2026-09-28T12:45:00Z","v":168,"vw":18.648},{"c":18.67,"h":18.73,"l":18.61,"n":10,"o":18.66,"t":"2026-09-28T13:00:00Z","v":6190,"vw":18.672142},{"c":18.61,"h":18.61,"l":18.61,"n":15,"o":18.61,"t":"2026-09-28T13:15:00Z","v":881,"vw":18.61},{"c":18.925,"h":18.925,"l":18.39,"n":2549,"o":18.61,"t":"2026-09-28T13:30:00Z","v":357487,"vw":18.614062},{"c":19.085,"h":19.13,"l":18.92,"n":2744,"o":18.92,"t":"2026-09-28T13:45:00Z","v":267499,"vw":19.051401},{"c":18.955,"h":19.145,"l":18.925,"n":2258,"o":19.08,"t":"2026-09-28T14:00:00Z","v":209458,"vw":19.016208},{"c":19.04,"h":19.05,"l":18.935,"n":1606,"o":18.96,"t":"2026-09-28T14:15:00Z","v":144565,"vw":18.997218},{"c":18.945,"h":19.04,"l":18.935,"n":1632,"o":19.0399,"t":"2026-09-28T14:30:00Z","v":151065,"vw":18.99092},{"c":18.845,"h":18.94,"l":18.81,"n":1914,"o":18.94,"t":"2026-09-28T14:45:00Z","v":203158,"vw":18.862542},{"c":18.83,"h":18.91,"l":18.815,"n":1390,"o":18.86,"t":"2026-09-28T15:00:00Z","v":112242,"vw":18.856828},{"c":18.855,"h":18.94,"l":18.825,"n":1729,"o":18.835,"t":"2026-09-28T15:15:00Z","v":153152,"vw":18.878257},{"c":18.825,"h":18.89,"l":18.805,"n":1088,"o":18.87,"t":"2026-09-28T15:30:00Z","v":85971,"vw":18.843718},{"c":18.885,"h":18.89,"l":18.815,"n":919,"o":18.825,"t":"2026-09-28T15:45:00Z","v":58092,"vw":18.85175},{"c":18.8,"h":18.915,"l":18.795,"n":1011,"o":18.885,"t":"2026-09-28T16:00:00Z","v":84358,"vw":18.868077},{"c":19.085,"h":19.12,"l":18.795,"n":2471,"o":18.795,"t":"2026-09-28T16:15:00Z","v":240775,"vw":18.989777},{"c":18.9101,"h":19.095,"l":18.91,"n":1276,"o":19.09,"t":"2026-09-28T16:30:00Z","v":119239,"vw":18.989894},{"c":18.91,"h":18.955,"l":18.88,"n":1017,"o":18.915,"t":"2026-09-28T16:45:00Z","v":77302,"vw":18.920535},{"c":19.02,"h":19.08,"l":18.87,"n":2229,"o":18.9,"t":"2026-09-28T17:00:00Z","v":200304,"vw":18.983441},{"c":18.98,"h":19.02,"l":18.955,"n":1289,"o":19.02,"t":"2026-09-28T17:15:00Z","v":85068,"vw":18.983393},{"c":18.915,"h":18.995,"l":18.905,"n":1173,"o":18.975,"t":"2026-09-28T17:30:00Z","v":72512,"vw":18.947945},{"c":18.885,"h":18.95,"l":18.885,"n":1070,"o":18.915,"t":"2026-09-28T17:45:00Z","v":73792,"vw":18.917443},{"c":18.865,"h":18.9,"l":18.835,"n":1356,"o":18.885,"t":"2026-09-28T18:00:00Z","v":122266,"vw":18.862531},{"c":18.83,"h":18.875,"l":18.81,"n":1051,"o":18.865,"t":"2026-09-28T18:15:00Z","v":79635,"vw":18.842496},{"c":18.845,"h":18.85,"l":18.7801,"n":1232,"o":18.825,"t":"2026-09-28T18:30:00Z","v":93159,"vw":18.815764},{"c":18.88,"h":18.88,"l":18.81,"n":1520,"o":18.845,"t":"2026-09-28T18:45:00Z","v":143793,"vw":18.849405},{"c":18.795,"h":18.872,"l":18.785,"n":1455,"o":18.872,"t":"2026-09-28T19:00:00Z","v":101330,"vw":18.815236},{"c":18.815,"h":18.83,"l":18.795,"n":1469,"o":18.8,"t":"2026-09-28T19:15:00Z","v":113835,"vw":18.812275},{"c":18.725,"h":18.82,"l":18.72,"n":2038,"o":18.815,"t":"2026-09-28T19:30:00Z","v":208678,"vw":18.775859},{"c":18.67,"h":18.725,"l":18.63,"n":4777,"o":18.72,"t":"2026-09-28T19:45:00Z","v":513002,"vw":18.679784},{"c":18.71,"h":18.71,"l":18.6487,"n":38,"o":18.68,"t":"2026-09-28T20:00:00Z","v":221088,"vw":18.680005},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-09-28T20:30:00Z","v":143,"vw":18.75},{"c":18.49,"h":18.7,"l":18.49,"n":89,"o":18.7,"t":"2026-09-28T20:45:00Z","v":11988,"vw":18.598097},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-09-28T22:00:00Z","v":298,"vw":18.6},{"c":19.1442,"h":19.1442,"l":19.1442,"n":1,"o":19.1442,"t":"2026-09-28T23:45:00Z","v":200,"vw":19.1442},{"c":18.99,"h":19.07,"l":18.99,"n":33,"o":19.02,"t":"2026-09-29T11:00:00Z","v":3738,"vw":19.015174},{"c":19,"h":19.02,"l":18.9742,"n":12,"o":18.9742,"t":"2026-09-29T11:15:00Z","v":1242,"vw":19.008399},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-29T11:30:00Z","v":500,"vw":19},{"c":19.2,"h":19.2,"l":19,"n":20,"o":19,"t":"2026-09-29T11:45:00Z","v":2260,"vw":19.074343},{"c":19,"h":19.1323,"l":19,"n":5,"o":19.1323,"t":"2026-09-29T12:00:00Z","v":492,"vw":19.06615},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-09-29T12:30:00Z","v":231,"vw":18.92},{"c":18.91,"h":18.91,"l":18.85,"n":18,"o":18.9,"t":"2026-09-29T13:00:00Z","v":31201,"vw":18.899758},{"c":18.69,"h":18.89,"l":18.69,"n":22,"o":18.89,"t":"2026-09-29T13:15:00Z","v":3597,"vw":18.811957},{"c":18.61,"h":18.86,"l":18.55,"n":2359,"o":18.84,"t":"2026-09-29T13:30:00Z","v":390660,"vw":18.70816},{"c":18.685,"h":18.755,"l":18.57,"n":2944,"o":18.61,"t":"2026-09-29T13:45:00Z","v":334968,"vw":18.683431},{"c":18.665,"h":18.815,"l":18.655,"n":2991,"o":18.69,"t":"2026-09-29T14:00:00Z","v":352351,"vw":18.720956},{"c":18.675,"h":18.75,"l":18.63,"n":2392,"o":18.66,"t":"2026-09-29T14:15:00Z","v":331081,"vw":18.681783},{"c":18.7,"h":18.715,"l":18.62,"n":2461,"o":18.675,"t":"2026-09-29T14:30:00Z","v":311220,"vw":18.664724},{"c":18.575,"h":18.69,"l":18.565,"n":1465,"o":18.69,"t":"2026-09-29T14:45:00Z","v":181944,"vw":18.624231},{"c":18.455,"h":18.575,"l":18.455,"n":1438,"o":18.575,"t":"2026-09-29T15:00:00Z","v":135508,"vw":18.534156},{"c":18.305,"h":18.485,"l":18.285,"n":1737,"o":18.46,"t":"2026-09-29T15:15:00Z","v":280850,"vw":18.373061},{"c":18.365,"h":18.3975,"l":18.3014,"n":1116,"o":18.31,"t":"2026-09-29T15:30:00Z","v":113523,"vw":18.357282},{"c":18.36,"h":18.43,"l":18.34,"n":2490,"o":18.37,"t":"2026-09-29T15:45:00Z","v":299559,"vw":18.383087},{"c":18.355,"h":18.37,"l":18.335,"n":1047,"o":18.365,"t":"2026-09-29T16:00:00Z","v":138873,"vw":18.352937},{"c":18.445,"h":18.46,"l":18.355,"n":1232,"o":18.355,"t":"2026-09-29T16:15:00Z","v":122813,"vw":18.405801},{"c":18.43,"h":18.46,"l":18.425,"n":1208,"o":18.4408,"t":"2026-09-29T16:30:00Z","v":147429,"vw":18.441879},{"c":18.4,"h":18.46,"l":18.3911,"n":1112,"o":18.42,"t":"2026-09-29T16:45:00Z","v":104927,"vw":18.4227},{"c":18.425,"h":18.44,"l":18.38,"n":1046,"o":18.405,"t":"2026-09-29T17:00:00Z","v":113432,"vw":18.404195},{"c":18.435,"h":18.445,"l":18.415,"n":907,"o":18.425,"t":"2026-09-29T17:15:00Z","v":77383,"vw":18.427139},{"c":18.465,"h":18.47,"l":18.405,"n":880,"o":18.435,"t":"2026-09-29T17:30:00Z","v":85103,"vw":18.437073},{"c":18.47,"h":18.49,"l":18.4501,"n":1003,"o":18.465,"t":"2026-09-29T17:45:00Z","v":109451,"vw":18.469052},{"c":18.555,"h":18.63,"l":18.48,"n":2849,"o":18.48,"t":"2026-09-29T18:00:00Z","v":358414,"vw":18.561916},{"c":18.4777,"h":18.58,"l":18.4777,"n":1177,"o":18.56,"t":"2026-09-29T18:15:00Z","v":109931,"vw":18.537549},{"c":18.55,"h":18.615,"l":18.46,"n":2433,"o":18.475,"t":"2026-09-29T18:30:00Z","v":322354,"vw":18.542315},{"c":18.59,"h":18.605,"l":18.545,"n":1935,"o":18.5511,"t":"2026-09-29T18:45:00Z","v":288872,"vw":18.571612},{"c":18.585,"h":18.615,"l":18.565,"n":1433,"o":18.585,"t":"2026-09-29T19:00:00Z","v":183321,"vw":18.589773},{"c":18.61,"h":18.66,"l":18.595,"n":2351,"o":18.595,"t":"2026-09-29T19:15:00Z","v":312745,"vw":18.625259},{"c":18.665,"h":18.675,"l":18.585,"n":1857,"o":18.615,"t":"2026-09-29T19:30:00Z","v":203195,"vw":18.634974},{"c":18.63,"h":18.69,"l":18.63,"n":5745,"o":18.66,"t":"2026-09-29T19:45:00Z","v":828985,"vw":18.653036},{"c":18.67,"h":18.67,"l":18.64,"n":23,"o":18.64,"t":"2026-09-29T20:00:00Z","v":289106,"vw":18.640022},{"c":18.8927,"h":18.8927,"l":18.67,"n":7,"o":18.67,"t":"2026-09-29T21:15:00Z","v":589,"vw":18.821711},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-09-29T23:15:00Z","v":100,"vw":18.88},{"c":18.64,"h":18.81,"l":18.64,"n":2,"o":18.81,"t":"2026-09-30T08:00:00Z","v":450,"vw":18.753333},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-30T10:00:00Z","v":272,"vw":18.5},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-09-30T11:00:00Z","v":201,"vw":18.7},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-09-30T11:15:00Z","v":183,"vw":18.68},{"c":18.99,"h":19.03,"l":18.68,"n":54,"o":18.85,"t":"2026-09-30T12:30:00Z","v":37509,"vw":18.905886},{"c":19,"h":19,"l":18.9,"n":14,"o":18.98,"t":"2026-09-30T12:45:00Z","v":14927,"vw":18.977479},{"c":19,"h":19,"l":18.83,"n":11,"o":18.86,"t":"2026-09-30T13:15:00Z","v":4270,"vw":18.854511},{"c":18.545,"h":18.795,"l":18.49,"n":1867,"o":18.79,"t":"2026-09-30T13:30:00Z","v":306575,"vw":18.592153},{"c":18.53,"h":18.61,"l":18.48,"n":1605,"o":18.54,"t":"2026-09-30T13:45:00Z","v":147011,"vw":18.536593},{"c":18.7601,"h":18.785,"l":18.4701,"n":2402,"o":18.535,"t":"2026-09-30T14:00:00Z","v":217338,"vw":18.605222},{"c":18.72,"h":18.79,"l":18.675,"n":2212,"o":18.75,"t":"2026-09-30T14:15:00Z","v":187259,"vw":18.73019},{"c":18.7,"h":18.745,"l":18.64,"n":2441,"o":18.715,"t":"2026-09-30T14:30:00Z","v":212118,"vw":18.697118},{"c":18.62,"h":18.73,"l":18.61,"n":1620,"o":18.7,"t":"2026-09-30T14:45:00Z","v":199796,"vw":18.655635},{"c":18.55,"h":18.625,"l":18.485,"n":1488,"o":18.615,"t":"2026-09-30T15:00:00Z","v":128483,"vw":18.544584},{"c":18.47,"h":18.56,"l":18.43,"n":1251,"o":18.56,"t":"2026-09-30T15:15:00Z","v":107807,"vw":18.508866},{"c":18.435,"h":18.515,"l":18.425,"n":1100,"o":18.48,"t":"2026-09-30T15:30:00Z","v":94330,"vw":18.462837},{"c":18.43,"h":18.5,"l":18.42,"n":922,"o":18.44,"t":"2026-09-30T15:45:00Z","v":64360,"vw":18.443844},{"c":18.44,"h":18.47,"l":18.415,"n":888,"o":18.43,"t":"2026-09-30T16:00:00Z","v":59656,"vw":18.432233},{"c":18.47,"h":18.48,"l":18.42,"n":713,"o":18.445,"t":"2026-09-30T16:15:00Z","v":55005,"vw":18.445423},{"c":18.48,"h":18.49,"l":18.45,"n":551,"o":18.47,"t":"2026-09-30T16:30:00Z","v":41878,"vw":18.465495},{"c":18.47,"h":18.485,"l":18.445,"n":605,"o":18.48,"t":"2026-09-30T16:45:00Z","v":39313,"vw":18.466295},{"c":18.42,"h":18.47,"l":18.41,"n":697,"o":18.47,"t":"2026-09-30T17:00:00Z","v":75854,"vw":18.430102},{"c":18.395,"h":18.425,"l":18.365,"n":690,"o":18.425,"t":"2026-09-30T17:15:00Z","v":66977,"vw":18.387135},{"c":18.365,"h":18.4,"l":18.365,"n":727,"o":18.39,"t":"2026-09-30T17:30:00Z","v":52361,"vw":18.386903},{"c":18.4,"h":18.4,"l":18.33,"n":851,"o":18.36,"t":"2026-09-30T17:45:00Z","v":77956,"vw":18.352721},{"c":18.39,"h":18.42,"l":18.39,"n":570,"o":18.395,"t":"2026-09-30T18:00:00Z","v":38704,"vw":18.402716},{"c":18.45,"h":18.4501,"l":18.39,"n":832,"o":18.395,"t":"2026-09-30T18:15:00Z","v":74234,"vw":18.42171},{"c":18.4,"h":18.46,"l":18.385,"n":933,"o":18.45,"t":"2026-09-30T18:30:00Z","v":84681,"vw":18.422749},{"c":18.455,"h":18.455,"l":18.37,"n":985,"o":18.39,"t":"2026-09-30T18:45:00Z","v":97995,"vw":18.405934},{"c":18.5,"h":18.5,"l":18.445,"n":847,"o":18.46,"t":"2026-09-30T19:00:00Z","v":71475,"vw":18.464145},{"c":18.475,"h":18.5,"l":18.47,"n":899,"o":18.49,"t":"2026-09-30T19:15:00Z","v":83861,"vw":18.482055},{"c":18.505,"h":18.525,"l":18.47,"n":1511,"o":18.475,"t":"2026-09-30T19:30:00Z","v":145533,"vw":18.494843},{"c":18.395,"h":18.535,"l":18.36,"n":5394,"o":18.505,"t":"2026-09-30T19:45:00Z","v":916041,"vw":18.458211},{"c":18.41,"h":18.41,"l":18.41,"n":21,"o":18.41,"t":"2026-09-30T20:00:00Z","v":317912,"vw":18.41},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-09-30T20:30:00Z","v":645,"vw":18.5},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-09-30T21:30:00Z","v":1000,"vw":18.4},{"c":18.38,"h":18.67,"l":18.3,"n":18,"o":18.34,"t":"2026-10-01T08:00:00Z","v":5103,"vw":18.470635},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-01T10:30:00Z","v":291,"vw":18.6},{"c":18.35,"h":18.58,"l":18.35,"n":3,"o":18.58,"t":"2026-10-01T11:30:00Z","v":1021,"vw":18.531281},{"c":18.6,"h":18.62,"l":18.59,"n":31,"o":18.6,"t":"2026-10-01T11:45:00Z","v":2412,"vw":18.599988},{"c":18.62,"h":18.62,"l":18.61,"n":2,"o":18.61,"t":"2026-10-01T12:00:00Z","v":256,"vw":18.613906},{"c":18.69,"h":18.69,"l":18.6,"n":5,"o":18.6,"t":"2026-10-01T12:30:00Z","v":1315,"vw":18.615065},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-01T12:45:00Z","v":800,"vw":18.57},{"c":18.55,"h":18.57,"l":18.55,"n":23,"o":18.57,"t":"2026-10-01T13:00:00Z","v":3944,"vw":18.552191},{"c":18.51,"h":18.51,"l":18.51,"n":6,"o":18.51,"t":"2026-10-01T13:15:00Z","v":314,"vw":18.51},{"c":18.28,"h":18.45,"l":18.23,"n":1273,"o":18.39,"t":"2026-10-01T13:30:00Z","v":138853,"vw":18.366137},{"c":18.29,"h":18.38,"l":18.24,"n":2266,"o":18.275,"t":"2026-10-01T13:45:00Z","v":198361,"vw":18.315353},{"c":18.215,"h":18.28,"l":18.1101,"n":2357,"o":18.28,"t":"2026-10-01T14:00:00Z","v":173265,"vw":18.192021},{"c":18.345,"h":18.39,"l":18.19,"n":1570,"o":18.22,"t":"2026-10-01T14:15:00Z","v":141197,"vw":18.306023},{"c":18.385,"h":18.495,"l":18.33,"n":2325,"o":18.34,"t":"2026-10-01T14:30:00Z","v":231243,"vw":18.422873},{"c":18.39,"h":18.45,"l":18.345,"n":1936,"o":18.385,"t":"2026-10-01T14:45:00Z","v":179631,"vw":18.393191},{"c":18.37,"h":18.38,"l":18.295,"n":1500,"o":18.38,"t":"2026-10-01T15:00:00Z","v":113297,"vw":18.33972},{"c":18.425,"h":18.465,"l":18.35,"n":1358,"o":18.37,"t":"2026-10-01T15:15:00Z","v":118963,"vw":18.411672},{"c":18.43,"h":18.465,"l":18.345,"n":1578,"o":18.42,"t":"2026-10-01T15:30:00Z","v":168150,"vw":18.428887},{"c":18.52,"h":18.57,"l":18.4,"n":1381,"o":18.43,"t":"2026-10-01T15:45:00Z","v":115111,"vw":18.481009},{"c":18.505,"h":18.59,"l":18.505,"n":1231,"o":18.52,"t":"2026-10-01T16:00:00Z","v":116760,"vw":18.541201},{"c":18.495,"h":18.54,"l":18.475,"n":1073,"o":18.51,"t":"2026-10-01T16:15:00Z","v":112567,"vw":18.502777},{"c":18.415,"h":18.5,"l":18.385,"n":995,"o":18.5,"t":"2026-10-01T16:30:00Z","v":146461,"vw":18.453459},{"c":18.365,"h":18.45,"l":18.35,"n":1133,"o":18.4101,"t":"2026-10-01T16:45:00Z","v":139496,"vw":18.380481},{"c":18.44,"h":18.45,"l":18.365,"n":988,"o":18.365,"t":"2026-10-01T17:00:00Z","v":111114,"vw":18.410543},{"c":18.5,"h":18.55,"l":18.435,"n":1112,"o":18.44,"t":"2026-10-01T17:15:00Z","v":104806,"vw":18.502076},{"c":18.44,"h":18.63,"l":18.415,"n":2076,"o":18.51,"t":"2026-10-01T17:30:00Z","v":225511,"vw":18.520158},{"c":18.36,"h":18.455,"l":18.275,"n":1920,"o":18.435,"t":"2026-10-01T17:45:00Z","v":242207,"vw":18.351784},{"c":18.32,"h":18.36,"l":18.255,"n":1370,"o":18.36,"t":"2026-10-01T18:00:00Z","v":119318,"vw":18.3134},{"c":18.37,"h":18.435,"l":18.315,"n":1489,"o":18.315,"t":"2026-10-01T18:15:00Z","v":184393,"vw":18.384983},{"c":18.365,"h":18.4,"l":18.33,"n":1086,"o":18.375,"t":"2026-10-01T18:30:00Z","v":97166,"vw":18.362269},{"c":18.385,"h":18.395,"l":18.34,"n":924,"o":18.37,"t":"2026-10-01T18:45:00Z","v":92410,"vw":18.362834},{"c":18.39,"h":18.4,"l":18.36,"n":992,"o":18.38,"t":"2026-10-01T19:00:00Z","v":112187,"vw":18.383215},{"c":18.31,"h":18.4,"l":18.3,"n":1312,"o":18.39,"t":"2026-10-01T19:15:00Z","v":146720,"vw":18.354487},{"c":18.31,"h":18.35,"l":18.3,"n":1277,"o":18.31,"t":"2026-10-01T19:30:00Z","v":127680,"vw":18.327674},{"c":18.33,"h":18.37,"l":18.295,"n":4315,"o":18.3009,"t":"2026-10-01T19:45:00Z","v":518473,"vw":18.332693},{"c":18.22,"h":18.34,"l":18.22,"n":33,"o":18.34,"t":"2026-10-01T20:00:00Z","v":294483,"vw":18.339957},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-01T21:15:00Z","v":225,"vw":18.21},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-01T22:30:00Z","v":100,"vw":18.57},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-02T09:00:00Z","v":100,"vw":18.45},{"c":18.44,"h":18.44,"l":18.44,"n":3,"o":18.44,"t":"2026-10-02T09:15:00Z","v":300,"vw":18.44},{"c":18.5,"h":18.53,"l":18.5,"n":5,"o":18.53,"t":"2026-10-02T09:30:00Z","v":1000,"vw":18.516459},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-02T11:45:00Z","v":924,"vw":18.4},{"c":18.39,"h":18.39,"l":18.38,"n":3,"o":18.39,"t":"2026-10-02T12:15:00Z","v":547,"vw":18.388172},{"c":18.79,"h":18.94,"l":18.39,"n":44,"o":18.39,"t":"2026-10-02T12:30:00Z","v":5040,"vw":18.728621},{"c":18.73,"h":18.74,"l":18.66,"n":69,"o":18.7,"t":"2026-10-02T12:45:00Z","v":8474,"vw":18.697448},{"c":18.52,"h":18.8,"l":18.52,"n":19,"o":18.73,"t":"2026-10-02T13:00:00Z","v":1497,"vw":18.696667},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-02T13:15:00Z","v":268,"vw":18.7},{"c":18.492,"h":18.65,"l":18.43,"n":1598,"o":18.615,"t":"2026-10-02T13:30:00Z","v":234977,"vw":18.564504},{"c":18.74,"h":18.79,"l":18.48,"n":1840,"o":18.48,"t":"2026-10-02T13:45:00Z","v":203146,"vw":18.649196},{"c":18.6,"h":18.73,"l":18.59,"n":1534,"o":18.73,"t":"2026-10-02T14:00:00Z","v":118488,"vw":18.675583},{"c":18.475,"h":18.625,"l":18.44,"n":1861,"o":18.62,"t":"2026-10-02T14:15:00Z","v":210473,"vw":18.54079},{"c":18.68,"h":18.71,"l":18.43,"n":1413,"o":18.47,"t":"2026-10-02T14:30:00Z","v":133918,"vw":18.555674},{"c":18.535,"h":18.7,"l":18.48,"n":1479,"o":18.68,"t":"2026-10-02T14:45:00Z","v":106511,"vw":18.583927},{"c":18.415,"h":18.545,"l":18.38,"n":1518,"o":18.54,"t":"2026-10-02T15:00:00Z","v":131654,"vw":18.4497},{"c":18.335,"h":18.44,"l":18.295,"n":1435,"o":18.415,"t":"2026-10-02T15:15:00Z","v":138938,"vw":18.364336},{"c":18.27,"h":18.365,"l":18.255,"n":1010,"o":18.335,"t":"2026-10-02T15:30:00Z","v":78485,"vw":18.311935},{"c":18.36,"h":18.36,"l":18.26,"n":859,"o":18.275,"t":"2026-10-02T15:45:00Z","v":61779,"vw":18.325156},{"c":18.425,"h":18.43,"l":18.36,"n":1129,"o":18.36,"t":"2026-10-02T16:00:00Z","v":120066,"vw":18.384112},{"c":18.375,"h":18.455,"l":18.37,"n":852,"o":18.43,"t":"2026-10-02T16:15:00Z","v":57409,"vw":18.430024},{"c":18.4,"h":18.415,"l":18.365,"n":586,"o":18.37,"t":"2026-10-02T16:30:00Z","v":29530,"vw":18.390175},{"c":18.45,"h":18.46,"l":18.395,"n":540,"o":18.395,"t":"2026-10-02T16:45:00Z","v":31993,"vw":18.429549},{"c":18.48,"h":18.4979,"l":18.43,"n":1007,"o":18.45,"t":"2026-10-02T17:00:00Z","v":84166,"vw":18.458328},{"c":18.49,"h":18.49,"l":18.45,"n":1389,"o":18.475,"t":"2026-10-02T17:15:00Z","v":150721,"vw":18.475838},{"c":18.5,"h":18.535,"l":18.495,"n":758,"o":18.495,"t":"2026-10-02T17:30:00Z","v":59987,"vw":18.506451},{"c":18.55,"h":18.56,"l":18.485,"n":1046,"o":18.49,"t":"2026-10-02T17:45:00Z","v":116149,"vw":18.508507},{"c":18.55,"h":18.56,"l":18.505,"n":785,"o":18.55,"t":"2026-10-02T18:00:00Z","v":54592,"vw":18.531391},{"c":18.47,"h":18.55,"l":18.425,"n":1024,"o":18.55,"t":"2026-10-02T18:15:00Z","v":121002,"vw":18.464783},{"c":18.485,"h":18.51,"l":18.46,"n":538,"o":18.47,"t":"2026-10-02T18:30:00Z","v":38753,"vw":18.492821},{"c":18.54,"h":18.545,"l":18.475,"n":739,"o":18.481,"t":"2026-10-02T18:45:00Z","v":55313,"vw":18.513106},{"c":18.565,"h":18.565,"l":18.49,"n":696,"o":18.545,"t":"2026-10-02T19:00:00Z","v":57193,"vw":18.522153},{"c":18.54,"h":18.6,"l":18.515,"n":1498,"o":18.56,"t":"2026-10-02T19:15:00Z","v":189865,"vw":18.565048},{"c":18.515,"h":18.57,"l":18.495,"n":1391,"o":18.54,"t":"2026-10-02T19:30:00Z","v":141546,"vw":18.52796},{"c":18.52,"h":18.57,"l":18.46,"n":3800,"o":18.51,"t":"2026-10-02T19:45:00Z","v":433670,"vw":18.525756},{"c":18.52,"h":18.52,"l":18.52,"n":34,"o":18.52,"t":"2026-10-02T20:00:00Z","v":302753,"vw":18.52},{"c":18.41,"h":18.59,"l":18.39,"n":10,"o":18.59,"t":"2026-10-05T08:00:00Z","v":1940,"vw":18.504775},{"c":18.56,"h":18.61,"l":18.56,"n":6,"o":18.61,"t":"2026-10-05T08:15:00Z","v":1436,"vw":18.59231},{"c":18.69,"h":18.69,"l":18.65,"n":5,"o":18.65,"t":"2026-10-05T08:30:00Z","v":777,"vw":18.65597},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-05T09:15:00Z","v":100,"vw":18.46},{"c":18.5,"h":18.57,"l":18.49,"n":8,"o":18.49,"t":"2026-10-05T11:00:00Z","v":2440,"vw":18.514041},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-05T11:30:00Z","v":100,"vw":18.74},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-05T11:45:00Z","v":400,"vw":18.64},{"c":18.7304,"h":18.7304,"l":18.7304,"n":1,"o":18.7304,"t":"2026-10-05T12:00:00Z","v":107,"vw":18.7304},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-05T12:15:00Z","v":220,"vw":18.65},{"c":18.58,"h":18.65,"l":18.58,"n":6,"o":18.65,"t":"2026-10-05T12:45:00Z","v":641,"vw":18.636},{"c":18.205,"h":18.69,"l":18.2,"n":1427,"o":18.69,"t":"2026-10-05T13:30:00Z","v":177580,"vw":18.406378},{"c":18.22,"h":18.3,"l":18.11,"n":1477,"o":18.21,"t":"2026-10-05T13:45:00Z","v":162109,"vw":18.204156},{"c":18.375,"h":18.405,"l":18.21,"n":1833,"o":18.21,"t":"2026-10-05T14:00:00Z","v":204558,"vw":18.331113},{"c":18.29,"h":18.39,"l":18.28,"n":913,"o":18.37,"t":"2026-10-05T14:15:00Z","v":93407,"vw":18.34157},{"c":18.36,"h":18.375,"l":18.225,"n":1026,"o":18.28,"t":"2026-10-05T14:30:00Z","v":87168,"vw":18.291977},{"c":18.45,"h":18.49,"l":18.32,"n":1610,"o":18.37,"t":"2026-10-05T14:45:00Z","v":201915,"vw":18.424965},{"c":18.315,"h":18.46,"l":18.315,"n":987,"o":18.445,"t":"2026-10-05T15:00:00Z","v":82468,"vw":18.391481},{"c":18.345,"h":18.35,"l":18.225,"n":803,"o":18.32,"t":"2026-10-05T15:15:00Z","v":63632,"vw":18.315164},{"c":18.385,"h":18.39,"l":18.335,"n":699,"o":18.34,"t":"2026-10-05T15:30:00Z","v":64307,"vw":18.369941},{"c":18.37,"h":18.42,"l":18.3623,"n":751,"o":18.385,"t":"2026-10-05T15:45:00Z","v":61240,"vw":18.392482},{"c":18.305,"h":18.37,"l":18.295,"n":465,"o":18.37,"t":"2026-10-05T16:00:00Z","v":34694,"vw":18.335731},{"c":18.3,"h":18.33,"l":18.265,"n":537,"o":18.3,"t":"2026-10-05T16:15:00Z","v":38939,"vw":18.295338},{"c":18.33,"h":18.33,"l":18.3,"n":373,"o":18.3,"t":"2026-10-05T16:30:00Z","v":27339,"vw":18.315628},{"c":18.355,"h":18.395,"l":18.325,"n":616,"o":18.325,"t":"2026-10-05T16:45:00Z","v":53816,"vw":18.359593},{"c":18.35,"h":18.37,"l":18.335,"n":444,"o":18.36,"t":"2026-10-05T17:00:00Z","v":22800,"vw":18.353383},{"c":18.36,"h":18.3797,"l":18.345,"n":485,"o":18.355,"t":"2026-10-05T17:15:00Z","v":35942,"vw":18.360251},{"c":18.37,"h":18.38,"l":18.334,"n":581,"o":18.3595,"t":"2026-10-05T17:30:00Z","v":52508,"vw":18.352365},{"c":18.425,"h":18.425,"l":18.37,"n":502,"o":18.37,"t":"2026-10-05T17:45:00Z","v":29614,"vw":18.391471},{"c":18.43,"h":18.445,"l":18.405,"n":676,"o":18.43,"t":"2026-10-05T18:00:00Z","v":64027,"vw":18.42831},{"c":18.49,"h":18.495,"l":18.435,"n":573,"o":18.435,"t":"2026-10-05T18:15:00Z","v":32541,"vw":18.456634},{"c":18.535,"h":18.55,"l":18.49,"n":990,"o":18.495,"t":"2026-10-05T18:30:00Z","v":87740,"vw":18.509134},{"c":18.59,"h":18.59,"l":18.5201,"n":725,"o":18.53,"t":"2026-10-05T18:45:00Z","v":48517,"vw":18.55077},{"c":18.575,"h":18.61,"l":18.55,"n":1000,"o":18.595,"t":"2026-10-05T19:00:00Z","v":78551,"vw":18.583032},{"c":18.535,"h":18.58,"l":18.535,"n":850,"o":18.5792,"t":"2026-10-05T19:15:00Z","v":49886,"vw":18.555883},{"c":18.56,"h":18.56,"l":18.53,"n":929,"o":18.535,"t":"2026-10-05T19:30:00Z","v":69251,"vw":18.540244},{"c":18.44,"h":18.585,"l":18.425,"n":2951,"o":18.555,"t":"2026-10-05T19:45:00Z","v":336162,"vw":18.480111},{"c":18.44,"h":18.44,"l":18.44,"n":22,"o":18.44,"t":"2026-10-05T20:00:00Z","v":203907,"vw":18.44},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-05T23:00:00Z","v":108,"vw":18.25},{"c":18.37,"h":18.42,"l":18.36,"n":120,"o":18.37,"t":"2026-10-06T09:45:00Z","v":15601,"vw":18.371174},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-06T11:30:00Z","v":117,"vw":18.62},{"c":18.697,"h":18.697,"l":18.63,"n":6,"o":18.64,"t":"2026-10-06T11:45:00Z","v":1036,"vw":18.667895},{"c":18.31,"h":18.64,"l":18.31,"n":1215,"o":18.53,"t":"2026-10-06T13:30:00Z","v":154152,"vw":18.419337},{"c":18.365,"h":18.3799,"l":18.265,"n":1289,"o":18.3,"t":"2026-10-06T13:45:00Z","v":124093,"vw":18.325568},{"c":18.275,"h":18.39,"l":18.235,"n":1976,"o":18.365,"t":"2026-10-06T14:00:00Z","v":271174,"vw":18.29024},{"c":18.315,"h":18.315,"l":18.22,"n":1264,"o":18.2799,"t":"2026-10-06T14:15:00Z","v":107464,"vw":18.264066},{"c":18.335,"h":18.35,"l":18.285,"n":1039,"o":18.31,"t":"2026-10-06T14:30:00Z","v":69907,"vw":18.312193},{"c":18.445,"h":18.4599,"l":18.305,"n":1124,"o":18.335,"t":"2026-10-06T14:45:00Z","v":105336,"vw":18.397124},{"c":18.735,"h":18.74,"l":18.435,"n":2513,"o":18.435,"t":"2026-10-06T15:00:00Z","v":367714,"vw":18.614978},{"c":18.735,"h":18.7695,"l":18.685,"n":1358,"o":18.74,"t":"2026-10-06T15:15:00Z","v":107703,"vw":18.726352},{"c":18.85,"h":18.85,"l":18.73,"n":1378,"o":18.74,"t":"2026-10-06T15:30:00Z","v":150681,"vw":18.80284},{"c":18.685,"h":18.86,"l":18.68,"n":1267,"o":18.855,"t":"2026-10-06T15:45:00Z","v":125344,"vw":18.807138},{"c":18.7,"h":18.71,"l":18.64,"n":1225,"o":18.69,"t":"2026-10-06T16:00:00Z","v":92563,"vw":18.686129},{"c":18.66,"h":18.72,"l":18.66,"n":915,"o":18.705,"t":"2026-10-06T16:15:00Z","v":62288,"vw":18.698261},{"c":18.665,"h":18.675,"l":18.635,"n":755,"o":18.665,"t":"2026-10-06T16:30:00Z","v":35620,"vw":18.656649},{"c":18.645,"h":18.675,"l":18.61,"n":753,"o":18.665,"t":"2026-10-06T16:45:00Z","v":40516,"vw":18.643136},{"c":18.705,"h":18.725,"l":18.64,"n":828,"o":18.65,"t":"2026-10-06T17:00:00Z","v":46809,"vw":18.689781},{"c":18.645,"h":18.715,"l":18.64,"n":1132,"o":18.7,"t":"2026-10-06T17:15:00Z","v":86569,"vw":18.669652},{"c":18.7199,"h":18.7199,"l":18.64,"n":749,"o":18.645,"t":"2026-10-06T17:30:00Z","v":56436,"vw":18.669871},{"c":18.7053,"h":18.72,"l":18.69,"n":861,"o":18.71,"t":"2026-10-06T17:45:00Z","v":54122,"vw":18.70258},{"c":18.78,"h":18.78,"l":18.7,"n":810,"o":18.705,"t":"2026-10-06T18:00:00Z","v":50609,"vw":18.727228},{"c":18.715,"h":18.7996,"l":18.7,"n":877,"o":18.78,"t":"2026-10-06T18:15:00Z","v":67784,"vw":18.752012},{"c":18.695,"h":18.725,"l":18.69,"n":927,"o":18.715,"t":"2026-10-06T18:30:00Z","v":79721,"vw":18.706033},{"c":18.71,"h":18.725,"l":18.675,"n":809,"o":18.695,"t":"2026-10-06T18:45:00Z","v":51579,"vw":18.694475},{"c":18.69,"h":18.765,"l":18.69,"n":954,"o":18.71,"t":"2026-10-06T19:00:00Z","v":79006,"vw":18.722033},{"c":18.625,"h":18.695,"l":18.62,"n":1094,"o":18.695,"t":"2026-10-06T19:15:00Z","v":81412,"vw":18.66077},{"c":18.625,"h":18.65,"l":18.585,"n":1643,"o":18.625,"t":"2026-10-06T19:30:00Z","v":234710,"vw":18.621537},{"c":18.56,"h":18.637,"l":18.55,"n":4369,"o":18.62,"t":"2026-10-06T19:45:00Z","v":600569,"vw":18.575895},{"c":18.44,"h":18.66,"l":18.44,"n":19,"o":18.55,"t":"2026-10-06T20:00:00Z","v":321428,"vw":18.550017},{"c":18.4655,"h":18.4655,"l":18.4655,"n":1,"o":18.4655,"t":"2026-10-06T22:30:00Z","v":150,"vw":18.4655},{"c":18.55,"h":18.55,"l":18.55,"n":50,"o":18.55,"t":"2026-10-06T22:45:00Z","v":984,"vw":18.55},{"c":18.28,"h":18.37,"l":18.28,"n":6,"o":18.37,"t":"2026-10-07T08:00:00Z","v":1808,"vw":18.291801},{"c":18.0384,"h":18.18,"l":18.0384,"n":13,"o":18.17,"t":"2026-10-07T11:00:00Z","v":2962,"vw":18.080014},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-07T11:30:00Z","v":199,"vw":18.05},{"c":18.145,"h":18.145,"l":18.145,"n":1,"o":18.145,"t":"2026-10-07T11:45:00Z","v":100,"vw":18.145},{"c":18.15,"h":18.16,"l":18.15,"n":7,"o":18.16,"t":"2026-10-07T12:00:00Z","v":1850,"vw":18.153617},{"c":18,"h":18.15,"l":17.96,"n":66,"o":18.1,"t":"2026-10-07T12:15:00Z","v":6053,"vw":18.039254},{"c":17.99,"h":17.99,"l":17.99,"n":4,"o":17.99,"t":"2026-10-07T12:30:00Z","v":349,"vw":17.99},{"c":18.01,"h":18.01,"l":18,"n":4,"o":18,"t":"2026-10-07T13:15:00Z","v":370,"vw":18.005714},{"c":17.83,"h":17.93,"l":17.64,"n":1729,"o":17.93,"t":"2026-10-07T13:30:00Z","v":288047,"vw":17.77698},{"c":18.02,"h":18.04,"l":17.84,"n":1138,"o":17.84,"t":"2026-10-07T13:45:00Z","v":105618,"vw":17.956815},{"c":17.985,"h":18.06,"l":17.905,"n":1251,"o":18.03,"t":"2026-10-07T14:00:00Z","v":125888,"vw":17.975882},{"c":18.05,"h":18.06,"l":17.97,"n":925,"o":17.975,"t":"2026-10-07T14:15:00Z","v":89517,"vw":18.011524},{"c":18.155,"h":18.2,"l":18.04,"n":1179,"o":18.05,"t":"2026-10-07T14:30:00Z","v":148803,"vw":18.151354},{"c":18.155,"h":18.19,"l":18.135,"n":719,"o":18.15,"t":"2026-10-07T14:45:00Z","v":76335,"vw":18.160142},{"c":18.11,"h":18.155,"l":18.07,"n":954,"o":18.15,"t":"2026-10-07T15:00:00Z","v":118810,"vw":18.110222},{"c":18.07,"h":18.11,"l":18.02,"n":896,"o":18.11,"t":"2026-10-07T15:15:00Z","v":91538,"vw":18.054544},{"c":18.1,"h":18.15,"l":18.06,"n":766,"o":18.07,"t":"2026-10-07T15:30:00Z","v":65673,"vw":18.11434},{"c":18.07,"h":18.105,"l":18.05,"n":692,"o":18.1,"t":"2026-10-07T15:45:00Z","v":62720,"vw":18.075766},{"c":18.095,"h":18.115,"l":18.06,"n":863,"o":18.065,"t":"2026-10-07T16:00:00Z","v":62347,"vw":18.085664},{"c":18.155,"h":18.175,"l":18.095,"n":803,"o":18.095,"t":"2026-10-07T16:15:00Z","v":70723,"vw":18.124184},{"c":18.09,"h":18.1592,"l":18.08,"n":535,"o":18.155,"t":"2026-10-07T16:30:00Z","v":33832,"vw":18.110812},{"c":18.095,"h":18.12,"l":18.085,"n":788,"o":18.09,"t":"2026-10-07T16:45:00Z","v":58346,"vw":18.101722},{"c":18.16,"h":18.21,"l":18.095,"n":1259,"o":18.095,"t":"2026-10-07T17:00:00Z","v":112495,"vw":18.154024},{"c":18.165,"h":18.22,"l":18.16,"n":1320,"o":18.165,"t":"2026-10-07T17:15:00Z","v":211094,"vw":18.196949},{"c":18.165,"h":18.175,"l":18.155,"n":568,"o":18.16,"t":"2026-10-07T17:30:00Z","v":33305,"vw":18.164118},{"c":18.115,"h":18.175,"l":18.105,"n":770,"o":18.16,"t":"2026-10-07T17:45:00Z","v":47965,"vw":18.146677},{"c":18.11,"h":18.175,"l":18.085,"n":923,"o":18.11,"t":"2026-10-07T18:00:00Z","v":65488,"vw":18.125202},{"c":18.065,"h":18.125,"l":18.065,"n":702,"o":18.115,"t":"2026-10-07T18:15:00Z","v":42598,"vw":18.109517},{"c":18.095,"h":18.105,"l":18.065,"n":784,"o":18.065,"t":"2026-10-07T18:30:00Z","v":45511,"vw":18.082716},{"c":18.085,"h":18.12,"l":18.08,"n":776,"o":18.095,"t":"2026-10-07T18:45:00Z","v":45853,"vw":18.096331},{"c":18.015,"h":18.115,"l":18.005,"n":1104,"o":18.085,"t":"2026-10-07T19:00:00Z","v":74560,"vw":18.044173},{"c":18.005,"h":18.02,"l":17.985,"n":999,"o":18.015,"t":"2026-10-07T19:15:00Z","v":118881,"vw":17.998949},{"c":18.021,"h":18.04,"l":17.995,"n":1428,"o":18.005,"t":"2026-10-07T19:30:00Z","v":136322,"vw":18.016133},{"c":18.03,"h":18.05,"l":18.005,"n":2806,"o":18.025,"t":"2026-10-07T19:45:00Z","v":374267,"vw":18.029036},{"c":18.03,"h":18.03,"l":18.03,"n":20,"o":18.03,"t":"2026-10-07T20:00:00Z","v":331559,"vw":18.03},{"c":18.09,"h":18.09,"l":18.09,"n":4,"o":18.09,"t":"2026-10-07T21:30:00Z","v":600,"vw":18.09},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-07T22:00:00Z","v":1000,"vw":18.11},{"c":18.04,"h":18.0524,"l":18.04,"n":2,"o":18.0524,"t":"2026-10-07T22:15:00Z","v":650,"vw":18.041908},{"c":18.08,"h":18.1,"l":18.08,"n":3,"o":18.1,"t":"2026-10-07T23:15:00Z","v":1200,"vw":18.098333},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-08T08:30:00Z","v":100,"vw":18.04},{"c":18.07,"h":18.085,"l":18.07,"n":4,"o":18.08,"t":"2026-10-08T09:00:00Z","v":19201,"vw":18.079974},{"c":17.93,"h":17.93,"l":17.93,"n":4,"o":17.93,"t":"2026-10-08T10:30:00Z","v":507,"vw":17.93},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-08T11:00:00Z","v":1001,"vw":18},{"c":18.01,"h":18.01,"l":17.95,"n":5,"o":17.95,"t":"2026-10-08T11:30:00Z","v":2240,"vw":18.004091},{"c":18.03,"h":18.03,"l":18.03,"n":5,"o":18.03,"t":"2026-10-08T12:30:00Z","v":1300,"vw":18.03},{"c":17.97,"h":18.1143,"l":17.97,"n":10,"o":18.1143,"t":"2026-10-08T12:45:00Z","v":2506,"vw":18.034646},{"c":18.06,"h":18.06,"l":18.01,"n":3,"o":18.01,"t":"2026-10-08T13:00:00Z","v":300,"vw":18.026667},{"c":18.195,"h":18.2,"l":17.96,"n":1112,"o":17.96,"t":"2026-10-08T13:30:00Z","v":178264,"vw":18.127035},{"c":18.31,"h":18.35,"l":18.14,"n":1198,"o":18.2,"t":"2026-10-08T13:45:00Z","v":111406,"vw":18.276484},{"c":18.275,"h":18.345,"l":18.24,"n":1217,"o":18.31,"t":"2026-10-08T14:00:00Z","v":190425,"vw":18.297985},{"c":18.37,"h":18.37,"l":18.26,"n":829,"o":18.275,"t":"2026-10-08T14:15:00Z","v":133403,"vw":18.336393},{"c":18.325,"h":18.39,"l":18.305,"n":928,"o":18.365,"t":"2026-10-08T14:30:00Z","v":189928,"vw":18.351686},{"c":18.275,"h":18.325,"l":18.245,"n":1048,"o":18.32,"t":"2026-10-08T14:45:00Z","v":113915,"vw":18.287657},{"c":18.17,"h":18.265,"l":18.1699,"n":794,"o":18.265,"t":"2026-10-08T15:00:00Z","v":76464,"vw":18.194331},{"c":18.18,"h":18.2,"l":18.15,"n":660,"o":18.165,"t":"2026-10-08T15:15:00Z","v":92920,"vw":18.184604},{"c":18.105,"h":18.1783,"l":18.09,"n":649,"o":18.1783,"t":"2026-10-08T15:30:00Z","v":38602,"vw":18.129354},{"c":18.07,"h":18.125,"l":18.05,"n":536,"o":18.11,"t":"2026-10-08T15:45:00Z","v":29244,"vw":18.096463},{"c":18.08,"h":18.105,"l":18.045,"n":461,"o":18.075,"t":"2026-10-08T16:00:00Z","v":29732,"vw":18.071177},{"c":18.135,"h":18.29,"l":18.08,"n":1546,"o":18.08,"t":"2026-10-08T16:15:00Z","v":178239,"vw":18.149571},{"c":18.175,"h":18.195,"l":18.1,"n":725,"o":18.135,"t":"2026-10-08T16:30:00Z","v":82851,"vw":18.1393},{"c":18.29,"h":18.38,"l":18.165,"n":1096,"o":18.17,"t":"2026-10-08T16:45:00Z","v":123882,"vw":18.297368},{"c":18.385,"h":18.405,"l":18.275,"n":977,"o":18.28,"t":"2026-10-08T17:00:00Z","v":67403,"vw":18.34241},{"c":18.435,"h":18.52,"l":18.37,"n":1416,"o":18.38,"t":"2026-10-08T17:15:00Z","v":155595,"vw":18.443291},{"c":18.365,"h":18.475,"l":18.335,"n":816,"o":18.43,"t":"2026-10-08T17:30:00Z","v":105383,"vw":18.374487},{"c":18.43,"h":18.435,"l":18.35,"n":715,"o":18.365,"t":"2026-10-08T17:45:00Z","v":64345,"vw":18.374578},{"c":18.35,"h":18.43,"l":18.33,"n":479,"o":18.43,"t":"2026-10-08T18:00:00Z","v":38003,"vw":18.368488},{"c":18.375,"h":18.405,"l":18.33,"n":467,"o":18.355,"t":"2026-10-08T18:15:00Z","v":67697,"vw":18.36456},{"c":18.35,"h":18.375,"l":18.275,"n":1109,"o":18.37,"t":"2026-10-08T18:30:00Z","v":195405,"vw":18.30181},{"c":18.34,"h":18.36,"l":18.3201,"n":630,"o":18.345,"t":"2026-10-08T18:45:00Z","v":59582,"vw":18.340751},{"c":18.365,"h":18.38,"l":18.34,"n":655,"o":18.345,"t":"2026-10-08T19:00:00Z","v":52349,"vw":18.36471},{"c":18.385,"h":18.42,"l":18.33,"n":762,"o":18.365,"t":"2026-10-08T19:15:00Z","v":58276,"vw":18.364501},{"c":18.385,"h":18.43,"l":18.35,"n":1175,"o":18.38,"t":"2026-10-08T19:30:00Z","v":139875,"vw":18.377981},{"c":18.415,"h":18.44,"l":18.36,"n":2713,"o":18.38,"t":"2026-10-08T19:45:00Z","v":309942,"vw":18.409152},{"c":18.4,"h":18.41,"l":18.38,"n":44,"o":18.41,"t":"2026-10-08T20:00:00Z","v":249626,"vw":18.400149},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-08T20:45:00Z","v":130,"vw":18.31},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-08T22:30:00Z","v":105,"vw":18.35},{"c":18.85,"h":19.11,"l":18.75,"n":6,"o":19.11,"t":"2026-10-09T08:00:00Z","v":1097,"vw":19.050097},{"c":18.8,"h":18.81,"l":18.8,"n":3,"o":18.81,"t":"2026-10-09T08:45:00Z","v":300,"vw":18.80594},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-09T10:30:00Z","v":500,"vw":18.9},{"c":18.78,"h":18.7815,"l":18.65,"n":7,"o":18.65,"t":"2026-10-09T11:00:00Z","v":2601,"vw":18.728962},{"c":18.78,"h":18.78,"l":18.75,"n":3,"o":18.75,"t":"2026-10-09T11:15:00Z","v":500,"vw":18.768},{"c":18.91,"h":18.91,"l":18.83,"n":9,"o":18.83,"t":"2026-10-09T12:15:00Z","v":1579,"vw":18.874674},{"c":18.76,"h":18.83,"l":18.75,"n":11,"o":18.83,"t":"2026-10-09T12:45:00Z","v":1134,"vw":18.771012},{"c":18.8,"h":18.84,"l":18.77,"n":18,"o":18.79,"t":"2026-10-09T13:00:00Z","v":7575,"vw":18.797053},{"c":18.74,"h":18.89,"l":18.65,"n":1316,"o":18.8,"t":"2026-10-09T13:30:00Z","v":149245,"vw":18.76247},{"c":18.875,"h":18.95,"l":18.75,"n":1425,"o":18.75,"t":"2026-10-09T13:45:00Z","v":136576,"vw":18.861838},{"c":18.805,"h":18.895,"l":18.73,"n":2147,"o":18.87,"t":"2026-10-09T14:00:00Z","v":212524,"vw":18.80047},{"c":18.66,"h":18.84,"l":18.64,"n":1787,"o":18.82,"t":"2026-10-09T14:15:00Z","v":134867,"vw":18.720604},{"c":18.68,"h":18.685,"l":18.63,"n":837,"o":18.665,"t":"2026-10-09T14:30:00Z","v":73062,"vw":18.656169},{"c":18.71,"h":18.725,"l":18.66,"n":895,"o":18.685,"t":"2026-10-09T14:45:00Z","v":96173,"vw":18.69029},{"c":18.77,"h":18.785,"l":18.685,"n":1336,"o":18.705,"t":"2026-10-09T15:00:00Z","v":102925,"vw":18.74147},{"c":18.865,"h":18.885,"l":18.775,"n":1013,"o":18.78,"t":"2026-10-09T15:15:00Z","v":101660,"vw":18.851896},{"c":18.84,"h":18.88,"l":18.815,"n":843,"o":18.8687,"t":"2026-10-09T15:30:00Z","v":73387,"vw":18.859996},{"c":18.8,"h":18.87,"l":18.8,"n":692,"o":18.835,"t":"2026-10-09T15:45:00Z","v":55330,"vw":18.844929},{"c":18.805,"h":18.845,"l":18.795,"n":693,"o":18.8,"t":"2026-10-09T16:00:00Z","v":63235,"vw":18.817993},{"c":18.805,"h":18.82,"l":18.785,"n":525,"o":18.81,"t":"2026-10-09T16:15:00Z","v":56658,"vw":18.799838},{"c":18.81,"h":18.815,"l":18.765,"n":592,"o":18.81,"t":"2026-10-09T16:30:00Z","v":47277,"vw":18.787244},{"c":18.79,"h":18.835,"l":18.785,"n":872,"o":18.81,"t":"2026-10-09T16:45:00Z","v":70281,"vw":18.82185},{"c":18.775,"h":18.81,"l":18.765,"n":543,"o":18.79,"t":"2026-10-09T17:00:00Z","v":45187,"vw":18.788148},{"c":18.785,"h":18.82,"l":18.77,"n":506,"o":18.77,"t":"2026-10-09T17:15:00Z","v":31412,"vw":18.795966},{"c":18.82,"h":18.835,"l":18.785,"n":540,"o":18.785,"t":"2026-10-09T17:30:00Z","v":36255,"vw":18.806428},{"c":18.85,"h":18.8599,"l":18.81,"n":671,"o":18.82,"t":"2026-10-09T17:45:00Z","v":47817,"vw":18.838314},{"c":18.905,"h":18.945,"l":18.845,"n":953,"o":18.86,"t":"2026-10-09T18:00:00Z","v":88311,"vw":18.894961},{"c":18.85,"h":18.92,"l":18.85,"n":551,"o":18.905,"t":"2026-10-09T18:15:00Z","v":44543,"vw":18.884566},{"c":18.89,"h":18.89,"l":18.84,"n":629,"o":18.85,"t":"2026-10-09T18:30:00Z","v":57925,"vw":18.862785},{"c":18.85,"h":18.93,"l":18.835,"n":1344,"o":18.89,"t":"2026-10-09T18:45:00Z","v":127861,"vw":18.897713},{"c":18.845,"h":18.905,"l":18.835,"n":750,"o":18.855,"t":"2026-10-09T19:00:00Z","v":58348,"vw":18.865459},{"c":18.835,"h":18.88,"l":18.835,"n":790,"o":18.84,"t":"2026-10-09T19:15:00Z","v":63752,"vw":18.855573},{"c":18.865,"h":18.88,"l":18.83,"n":1293,"o":18.84,"t":"2026-10-09T19:30:00Z","v":111151,"vw":18.857079},{"c":18.81,"h":18.86,"l":18.805,"n":3367,"o":18.86,"t":"2026-10-09T19:45:00Z","v":422450,"vw":18.829788},{"c":18.8,"h":18.8186,"l":18.8,"n":33,"o":18.81,"t":"2026-10-09T20:00:00Z","v":253621,"vw":18.800056},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-09T21:15:00Z","v":501,"vw":18.84},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-09T22:30:00Z","v":508,"vw":18.99},{"c":18.61,"h":18.61,"l":18.61,"n":5,"o":18.61,"t":"2026-10-12T12:30:00Z","v":250,"vw":18.61},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-12T12:45:00Z","v":110,"vw":18.6},{"c":18.6,"h":18.64,"l":18.48,"n":373,"o":18.53,"t":"2026-10-12T13:30:00Z","v":109357,"vw":18.54843},{"c":18.685,"h":18.685,"l":18.57,"n":655,"o":18.6,"t":"2026-10-12T13:45:00Z","v":53044,"vw":18.605774},{"c":18.61,"h":18.7,"l":18.575,"n":599,"o":18.69,"t":"2026-10-12T14:00:00Z","v":63233,"vw":18.65167},{"c":18.63,"h":18.635,"l":18.54,"n":785,"o":18.62,"t":"2026-10-12T14:15:00Z","v":52001,"vw":18.58699},{"c":18.595,"h":18.64,"l":18.595,"n":475,"o":18.62,"t":"2026-10-12T14:30:00Z","v":33244,"vw":18.620242},{"c":18.62,"h":18.635,"l":18.58,"n":432,"o":18.598,"t":"2026-10-12T14:45:00Z","v":38919,"vw":18.604132},{"c":18.685,"h":18.695,"l":18.595,"n":424,"o":18.61,"t":"2026-10-12T15:00:00Z","v":26794,"vw":18.639879},{"c":18.68,"h":18.69,"l":18.665,"n":297,"o":18.685,"t":"2026-10-12T15:15:00Z","v":22762,"vw":18.675663},{"c":18.655,"h":18.6899,"l":18.655,"n":419,"o":18.675,"t":"2026-10-12T15:30:00Z","v":34862,"vw":18.669115},{"c":18.615,"h":18.665,"l":18.615,"n":365,"o":18.665,"t":"2026-10-12T15:45:00Z","v":33417,"vw":18.647167},{"c":18.645,"h":18.65,"l":18.605,"n":399,"o":18.615,"t":"2026-10-12T16:00:00Z","v":31239,"vw":18.628445},{"c":18.645,"h":18.66,"l":18.64,"n":272,"o":18.645,"t":"2026-10-12T16:15:00Z","v":13050,"vw":18.647221},{"c":18.625,"h":18.66,"l":18.625,"n":384,"o":18.64,"t":"2026-10-12T16:30:00Z","v":39583,"vw":18.643532},{"c":18.625,"h":18.635,"l":18.605,"n":332,"o":18.625,"t":"2026-10-12T16:45:00Z","v":21252,"vw":18.618917},{"c":18.615,"h":18.635,"l":18.61,"n":394,"o":18.625,"t":"2026-10-12T17:00:00Z","v":39782,"vw":18.622681},{"c":18.585,"h":18.615,"l":18.58,"n":269,"o":18.615,"t":"2026-10-12T17:15:00Z","v":17843,"vw":18.594465},{"c":18.565,"h":18.59,"l":18.56,"n":318,"o":18.5857,"t":"2026-10-12T17:30:00Z","v":34317,"vw":18.572868},{"c":18.555,"h":18.57,"l":18.54,"n":339,"o":18.565,"t":"2026-10-12T17:45:00Z","v":23560,"vw":18.554357},{"c":18.57,"h":18.59,"l":18.555,"n":306,"o":18.555,"t":"2026-10-12T18:00:00Z","v":26356,"vw":18.575563},{"c":18.555,"h":18.58,"l":18.54,"n":341,"o":18.565,"t":"2026-10-12T18:15:00Z","v":24339,"vw":18.562537},{"c":18.505,"h":18.56,"l":18.5,"n":330,"o":18.555,"t":"2026-10-12T18:30:00Z","v":49184,"vw":18.524314},{"c":18.485,"h":18.505,"l":18.47,"n":535,"o":18.5,"t":"2026-10-12T18:45:00Z","v":38004,"vw":18.48313},{"c":18.485,"h":18.5,"l":18.47,"n":517,"o":18.49,"t":"2026-10-12T19:00:00Z","v":36753,"vw":18.485548},{"c":18.515,"h":18.52,"l":18.48,"n":602,"o":18.485,"t":"2026-10-12T19:15:00Z","v":40026,"vw":18.490366},{"c":18.5301,"h":18.555,"l":18.51,"n":973,"o":18.515,"t":"2026-10-12T19:30:00Z","v":85985,"vw":18.536507},{"c":18.57,"h":18.615,"l":18.525,"n":2502,"o":18.53,"t":"2026-10-12T19:45:00Z","v":250821,"vw":18.584727},{"c":18.56,"h":18.61,"l":18.56,"n":40,"o":18.56,"t":"2026-10-12T20:00:00Z","v":232305,"vw":18.569978},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-12T21:00:00Z","v":400,"vw":18.9},{"c":18.75,"h":18.8,"l":18.75,"n":5,"o":18.8,"t":"2026-10-12T23:00:00Z","v":330,"vw":18.766667},{"c":18.64,"h":18.64,"l":18.5,"n":4,"o":18.5,"t":"2026-10-13T08:00:00Z","v":250,"vw":18.567633},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-13T11:00:00Z","v":620,"vw":18.75},{"c":18.8235,"h":18.8235,"l":18.8006,"n":2,"o":18.8006,"t":"2026-10-13T11:30:00Z","v":1500,"vw":18.815867},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-13T12:30:00Z","v":100,"vw":18.8},{"c":18.57,"h":18.57,"l":18.57,"n":3,"o":18.57,"t":"2026-10-13T13:00:00Z","v":230,"vw":18.57},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-13T13:15:00Z","v":1000,"vw":18.7},{"c":18.59,"h":18.85,"l":18.57,"n":1288,"o":18.68,"t":"2026-10-13T13:30:00Z","v":139748,"vw":18.731449},{"c":18.42,"h":18.625,"l":18.36,"n":1109,"o":18.6,"t":"2026-10-13T13:45:00Z","v":88620,"vw":18.493576},{"c":18.425,"h":18.45,"l":18.345,"n":1503,"o":18.415,"t":"2026-10-13T14:00:00Z","v":144984,"vw":18.410143},{"c":18.36,"h":18.435,"l":18.315,"n":1823,"o":18.4206,"t":"2026-10-13T14:15:00Z","v":165520,"vw":18.367424},{"c":18.325,"h":18.38,"l":18.295,"n":1264,"o":18.36,"t":"2026-10-13T14:30:00Z","v":113277,"vw":18.342587},{"c":18.315,"h":18.395,"l":18.315,"n":889,"o":18.33,"t":"2026-10-13T14:45:00Z","v":56759,"vw":18.360724},{"c":18.28,"h":18.345,"l":18.255,"n":1273,"o":18.32,"t":"2026-10-13T15:00:00Z","v":115296,"vw":18.309591},{"c":18.2,"h":18.295,"l":18.18,"n":903,"o":18.27,"t":"2026-10-13T15:15:00Z","v":111658,"vw":18.254798},{"c":18.19,"h":18.225,"l":18.17,"n":893,"o":18.2,"t":"2026-10-13T15:30:00Z","v":60155,"vw":18.193242},{"c":18.17,"h":18.21,"l":18.15,"n":949,"o":18.195,"t":"2026-10-13T15:45:00Z","v":83393,"vw":18.177016},{"c":18.21,"h":18.23,"l":18.16,"n":893,"o":18.165,"t":"2026-10-13T16:00:00Z","v":63755,"vw":18.190249},{"c":18.2,"h":18.22,"l":18.18,"n":785,"o":18.21,"t":"2026-10-13T16:15:00Z","v":62901,"vw":18.200384},{"c":18.195,"h":18.225,"l":18.19,"n":651,"o":18.195,"t":"2026-10-13T16:30:00Z","v":44891,"vw":18.202845},{"c":18.12,"h":18.205,"l":18.12,"n":604,"o":18.195,"t":"2026-10-13T16:45:00Z","v":49898,"vw":18.16215},{"c":18.22,"h":18.22,"l":18.1,"n":823,"o":18.125,"t":"2026-10-13T17:00:00Z","v":48183,"vw":18.144828},{"c":18.215,"h":18.245,"l":18.205,"n":797,"o":18.23,"t":"2026-10-13T17:15:00Z","v":46501,"vw":18.220703},{"c":18.235,"h":18.255,"l":18.21,"n":794,"o":18.215,"t":"2026-10-13T17:30:00Z","v":62272,"vw":18.229493},{"c":18.19,"h":18.23,"l":18.155,"n":1097,"o":18.23,"t":"2026-10-13T17:45:00Z","v":104024,"vw":18.201997},{"c":18.34,"h":18.365,"l":18.18,"n":1432,"o":18.185,"t":"2026-10-13T18:00:00Z","v":130860,"vw":18.297826},{"c":18.3,"h":18.37,"l":18.295,"n":947,"o":18.34,"t":"2026-10-13T18:15:00Z","v":61474,"vw":18.327707},{"c":18.365,"h":18.38,"l":18.285,"n":882,"o":18.305,"t":"2026-10-13T18:30:00Z","v":53554,"vw":18.312769},{"c":18.365,"h":18.395,"l":18.355,"n":836,"o":18.37,"t":"2026-10-13T18:45:00Z","v":51612,"vw":18.374858},{"c":18.34,"h":18.36,"l":18.315,"n":847,"o":18.355,"t":"2026-10-13T19:00:00Z","v":47354,"vw":18.34031},{"c":18.345,"h":18.355,"l":18.315,"n":913,"o":18.335,"t":"2026-10-13T19:15:00Z","v":44666,"vw":18.332594},{"c":18.325,"h":18.365,"l":18.32,"n":1503,"o":18.345,"t":"2026-10-13T19:30:00Z","v":127777,"vw":18.340377},{"c":18.255,"h":18.34,"l":18.25,"n":2829,"o":18.3299,"t":"2026-10-13T19:45:00Z","v":300035,"vw":18.29233},{"c":18.1218,"h":18.27,"l":18.1218,"n":38,"o":18.26,"t":"2026-10-13T20:00:00Z","v":281457,"vw":18.269716},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-14T08:00:00Z","v":101,"vw":18.4},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-14T10:15:00Z","v":100,"vw":18.25},{"c":18.16,"h":18.25,"l":18.16,"n":2,"o":18.25,"t":"2026-10-14T10:30:00Z","v":200,"vw":18.205},{"c":18.191,"h":18.191,"l":18.191,"n":1,"o":18.191,"t":"2026-10-14T12:15:00Z","v":1000,"vw":18.191},{"c":17.85,"h":18.21,"l":17.85,"n":44,"o":18.21,"t":"2026-10-14T12:30:00Z","v":12794,"vw":17.986707},{"c":17.8,"h":17.9,"l":17.7601,"n":29,"o":17.85,"t":"2026-10-14T12:45:00Z","v":16443,"vw":17.796787},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-10-14T13:00:00Z","v":3010,"vw":17.78},{"c":17.6,"h":17.612,"l":17.6,"n":28,"o":17.6,"t":"2026-10-14T13:15:00Z","v":745,"vw":17.603},{"c":17.67,"h":17.87,"l":17.61,"n":1270,"o":17.64,"t":"2026-10-14T13:30:00Z","v":188940,"vw":17.713923},{"c":17.52,"h":17.67,"l":17.51,"n":1601,"o":17.67,"t":"2026-10-14T13:45:00Z","v":167782,"vw":17.588592},{"c":17.345,"h":17.53,"l":17.205,"n":4849,"o":17.51,"t":"2026-10-14T14:00:00Z","v":455636,"vw":17.357217},{"c":17.235,"h":17.4,"l":17.18,"n":1773,"o":17.35,"t":"2026-10-14T14:15:00Z","v":229676,"vw":17.28218},{"c":17.455,"h":17.47,"l":17.24,"n":2821,"o":17.245,"t":"2026-10-14T14:30:00Z","v":268191,"vw":17.317408},{"c":17.34,"h":17.46,"l":17.315,"n":1451,"o":17.455,"t":"2026-10-14T14:45:00Z","v":117535,"vw":17.382017},{"c":17.21,"h":17.355,"l":17.17,"n":1572,"o":17.35,"t":"2026-10-14T15:00:00Z","v":117335,"vw":17.242932},{"c":17.26,"h":17.3,"l":17.21,"n":1323,"o":17.215,"t":"2026-10-14T15:15:00Z","v":106399,"vw":17.249092},{"c":17.145,"h":17.285,"l":17.11,"n":1183,"o":17.27,"t":"2026-10-14T15:30:00Z","v":60045,"vw":17.187649},{"c":17.09,"h":17.165,"l":17.07,"n":1294,"o":17.15,"t":"2026-10-14T15:45:00Z","v":125499,"vw":17.118559},{"c":16.985,"h":17.1,"l":16.965,"n":1861,"o":17.085,"t":"2026-10-14T16:00:00Z","v":157227,"vw":17.019533},{"c":16.93,"h":16.995,"l":16.87,"n":2827,"o":16.99,"t":"2026-10-14T16:15:00Z","v":328329,"vw":16.937804},{"c":17.01,"h":17.02,"l":16.885,"n":1417,"o":16.925,"t":"2026-10-14T16:30:00Z","v":126609,"vw":16.941799},{"c":17.045,"h":17.045,"l":16.96,"n":1196,"o":17.01,"t":"2026-10-14T16:45:00Z","v":113341,"vw":16.982793},{"c":16.94,"h":17.04,"l":16.925,"n":900,"o":17.04,"t":"2026-10-14T17:00:00Z","v":51359,"vw":16.982074},{"c":16.96,"h":16.985,"l":16.905,"n":1683,"o":16.925,"t":"2026-10-14T17:15:00Z","v":163863,"vw":16.954473},{"c":16.925,"h":16.99,"l":16.915,"n":920,"o":16.97,"t":"2026-10-14T17:30:00Z","v":64977,"vw":16.94448},{"c":16.85,"h":16.925,"l":16.8208,"n":1402,"o":16.92,"t":"2026-10-14T17:45:00Z","v":148605,"vw":16.864541},{"c":16.905,"h":16.92,"l":16.825,"n":1489,"o":16.845,"t":"2026-10-14T18:00:00Z","v":161302,"vw":16.862506},{"c":16.85,"h":16.9,"l":16.825,"n":1561,"o":16.9,"t":"2026-10-14T18:15:00Z","v":158553,"vw":16.857733},{"c":16.87,"h":16.895,"l":16.83,"n":1138,"o":16.86,"t":"2026-10-14T18:30:00Z","v":84934,"vw":16.862446},{"c":16.94,"h":16.945,"l":16.855,"n":950,"o":16.86,"t":"2026-10-14T18:45:00Z","v":56384,"vw":16.892199},{"c":16.954,"h":16.96,"l":16.85,"n":1102,"o":16.93,"t":"2026-10-14T19:00:00Z","v":79991,"vw":16.895206},{"c":17.01,"h":17.095,"l":16.955,"n":2649,"o":16.96,"t":"2026-10-14T19:15:00Z","v":352495,"vw":17.032218},{"c":16.98,"h":17.065,"l":16.955,"n":1993,"o":17.01,"t":"2026-10-14T19:30:00Z","v":209136,"vw":16.991989},{"c":17.04,"h":17.0575,"l":16.945,"n":5327,"o":16.97,"t":"2026-10-14T19:45:00Z","v":642479,"vw":17.013366},{"c":17.07,"h":17.13,"l":17.05,"n":45,"o":17.05,"t":"2026-10-14T20:00:00Z","v":442472,"vw":17.050283},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-14T20:30:00Z","v":300,"vw":17.54},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-14T20:45:00Z","v":100,"vw":17.57},{"c":17.48,"h":17.48,"l":17.4,"n":5,"o":17.4,"t":"2026-10-14T21:00:00Z","v":1000,"vw":17.455652},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-14T22:00:00Z","v":100,"vw":17.17},{"c":17.21,"h":17.3,"l":17.21,"n":10,"o":17.25,"t":"2026-10-14T22:30:00Z","v":11912,"vw":17.242262},{"c":17.5,"h":17.5,"l":17.3,"n":62,"o":17.3,"t":"2026-10-14T22:45:00Z","v":10068,"vw":17.305374},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-14T23:00:00Z","v":5000,"vw":17.3},{"c":17.4,"h":17.4,"l":17.4,"n":4,"o":17.4,"t":"2026-10-14T23:30:00Z","v":502,"vw":17.4},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-14T23:45:00Z","v":500,"vw":17.35},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-15T08:00:00Z","v":100,"vw":17.46},{"c":17.36,"h":17.46,"l":17.36,"n":2,"o":17.46,"t":"2026-10-15T09:00:00Z","v":409,"vw":17.38665},{"c":17.4387,"h":17.4387,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T11:00:00Z","v":300,"vw":17.4129},{"c":17.35,"h":17.38,"l":17.35,"n":2,"o":17.38,"t":"2026-10-15T11:15:00Z","v":261,"vw":17.368506},{"c":17.47,"h":17.47,"l":17.34,"n":2,"o":17.34,"t":"2026-10-15T11:30:00Z","v":300,"vw":17.383333},{"c":17.29,"h":17.3,"l":17.29,"n":5,"o":17.3,"t":"2026-10-15T12:00:00Z","v":399,"vw":17.296599},{"c":17.4,"h":17.4,"l":17.28,"n":9,"o":17.31,"t":"2026-10-15T12:30:00Z","v":1151,"vw":17.31996},{"c":17.4384,"h":17.4384,"l":17.3,"n":5,"o":17.35,"t":"2026-10-15T12:45:00Z","v":4302,"vw":17.3403},{"c":17.36,"h":17.38,"l":17.36,"n":4,"o":17.38,"t":"2026-10-15T13:15:00Z","v":6297,"vw":17.378401},{"c":17.18,"h":17.4,"l":17.13,"n":2065,"o":17.37,"t":"2026-10-15T13:30:00Z","v":297309,"vw":17.260185},{"c":17.145,"h":17.23,"l":17.07,"n":1480,"o":17.18,"t":"2026-10-15T13:45:00Z","v":160643,"vw":17.129173},{"c":17.125,"h":17.225,"l":17.1,"n":1427,"o":17.14,"t":"2026-10-15T14:00:00Z","v":134638,"vw":17.169277},{"c":17.32,"h":17.36,"l":17.06,"n":1592,"o":17.135,"t":"2026-10-15T14:15:00Z","v":236414,"vw":17.210009},{"c":17.42,"h":17.485,"l":17.305,"n":1305,"o":17.32,"t":"2026-10-15T14:30:00Z","v":130898,"vw":17.388414},{"c":17.475,"h":17.535,"l":17.385,"n":1732,"o":17.41,"t":"2026-10-15T14:45:00Z","v":218797,"vw":17.481939},{"c":17.6,"h":17.61,"l":17.47,"n":1324,"o":17.47,"t":"2026-10-15T15:00:00Z","v":133307,"vw":17.540187},{"c":17.605,"h":17.675,"l":17.595,"n":989,"o":17.605,"t":"2026-10-15T15:15:00Z","v":86369,"vw":17.626722},{"c":17.575,"h":17.635,"l":17.555,"n":945,"o":17.61,"t":"2026-10-15T15:30:00Z","v":93065,"vw":17.594312},{"c":17.635,"h":17.64,"l":17.535,"n":1032,"o":17.58,"t":"2026-10-15T15:45:00Z","v":113202,"vw":17.588494},{"c":17.59,"h":17.645,"l":17.585,"n":955,"o":17.635,"t":"2026-10-15T16:00:00Z","v":106330,"vw":17.618353},{"c":17.635,"h":17.645,"l":17.5902,"n":677,"o":17.595,"t":"2026-10-15T16:15:00Z","v":49654,"vw":17.619452},{"c":17.58,"h":17.63,"l":17.56,"n":800,"o":17.63,"t":"2026-10-15T16:30:00Z","v":77573,"vw":17.58329},{"c":17.565,"h":17.6,"l":17.56,"n":565,"o":17.585,"t":"2026-10-15T16:45:00Z","v":75820,"vw":17.586327},{"c":17.5391,"h":17.595,"l":17.53,"n":1032,"o":17.56,"t":"2026-10-15T17:00:00Z","v":118639,"vw":17.562634},{"c":17.565,"h":17.6,"l":17.53,"n":1159,"o":17.535,"t":"2026-10-15T17:15:00Z","v":116289,"vw":17.572937},{"c":17.575,"h":17.62,"l":17.565,"n":1135,"o":17.565,"t":"2026-10-15T17:30:00Z","v":121553,"vw":17.587043},{"c":17.615,"h":17.615,"l":17.57,"n":968,"o":17.57,"t":"2026-10-15T17:45:00Z","v":101106,"vw":17.591996},{"c":17.615,"h":17.655,"l":17.6,"n":1104,"o":17.61,"t":"2026-10-15T18:00:00Z","v":118022,"vw":17.626715},{"c":17.585,"h":17.615,"l":17.57,"n":1105,"o":17.61,"t":"2026-10-15T18:15:00Z","v":219473,"vw":17.592232},{"c":17.595,"h":17.61,"l":17.565,"n":1836,"o":17.585,"t":"2026-10-15T18:30:00Z","v":208063,"vw":17.594834},{"c":17.635,"h":17.635,"l":17.58,"n":977,"o":17.595,"t":"2026-10-15T18:45:00Z","v":95233,"vw":17.602671},{"c":17.7,"h":17.71,"l":17.64,"n":963,"o":17.64,"t":"2026-10-15T19:00:00Z","v":117812,"vw":17.673806},{"c":17.685,"h":17.75,"l":17.685,"n":1260,"o":17.71,"t":"2026-10-15T19:15:00Z","v":154380,"vw":17.728256},{"c":17.77,"h":17.78,"l":17.645,"n":1588,"o":17.68,"t":"2026-10-15T19:30:00Z","v":190016,"vw":17.715581},{"c":17.76,"h":17.815,"l":17.72,"n":5183,"o":17.77,"t":"2026-10-15T19:45:00Z","v":775107,"vw":17.763315},{"c":17.636968,"h":17.76,"l":17.636968,"n":36,"o":17.75,"t":"2026-10-15T20:00:00Z","v":417083,"vw":17.758859},{"c":17.8,"h":17.81,"l":17.8,"n":4,"o":17.81,"t":"2026-10-15T20:30:00Z","v":600,"vw":17.808214},{"c":17.7887,"h":17.85,"l":17.7887,"n":2,"o":17.85,"t":"2026-10-15T21:00:00Z","v":700,"vw":17.832486},{"c":17.9,"h":17.9,"l":17.77,"n":9,"o":17.77,"t":"2026-10-15T21:15:00Z","v":1151,"vw":17.875984},{"c":17.7887,"h":17.7975,"l":17.7887,"n":3,"o":17.79,"t":"2026-10-15T22:00:00Z","v":919,"vw":17.792766},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-15T22:15:00Z","v":150,"vw":17.78},{"c":17.7887,"h":17.7887,"l":17.7887,"n":1,"o":17.7887,"t":"2026-10-15T22:30:00Z","v":300,"vw":17.7887},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-15T23:00:00Z","v":400,"vw":17.75},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-16T08:00:00Z","v":989,"vw":17.87},{"c":17.92,"h":17.92,"l":17.92,"n":22,"o":17.92,"t":"2026-10-16T09:00:00Z","v":240,"vw":17.92},{"c":17.93,"h":17.93,"l":17.93,"n":1,"o":17.93,"t":"2026-10-16T09:30:00Z","v":300,"vw":17.93},{"c":17.9132,"h":17.9132,"l":17.9132,"n":1,"o":17.9132,"t":"2026-10-16T11:15:00Z","v":150,"vw":17.9132},{"c":17.77,"h":17.8,"l":17.77,"n":4,"o":17.8,"t":"2026-10-16T11:30:00Z","v":900,"vw":17.785882},{"c":17.76,"h":17.8,"l":17.76,"n":6,"o":17.8,"t":"2026-10-16T11:45:00Z","v":600,"vw":17.78},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T12:45:00Z","v":100,"vw":17.7},{"c":18.08,"h":18.09,"l":17.61,"n":1708,"o":17.66,"t":"2026-10-16T13:30:00Z","v":350188,"vw":17.775158},{"c":18.11,"h":18.145,"l":17.995,"n":1454,"o":18.08,"t":"2026-10-16T13:45:00Z","v":170744,"vw":18.084117},{"c":18.2099,"h":18.24,"l":18.045,"n":1392,"o":18.105,"t":"2026-10-16T14:00:00Z","v":146522,"vw":18.16634},{"c":18.38,"h":18.425,"l":18.2,"n":1445,"o":18.22,"t":"2026-10-16T14:15:00Z","v":120207,"vw":18.319194},{"c":18.34,"h":18.455,"l":18.31,"n":1231,"o":18.37,"t":"2026-10-16T14:30:00Z","v":114685,"vw":18.354646},{"c":18.34,"h":18.3851,"l":18.29,"n":1238,"o":18.33,"t":"2026-10-16T14:45:00Z","v":146081,"vw":18.326141},{"c":18.17,"h":18.355,"l":18.165,"n":1239,"o":18.33,"t":"2026-10-16T15:00:00Z","v":93227,"vw":18.278851},{"c":18.08,"h":18.17,"l":18.03,"n":1903,"o":18.17,"t":"2026-10-16T15:15:00Z","v":262714,"vw":18.11105},{"c":18.02,"h":18.1299,"l":18.015,"n":1586,"o":18.075,"t":"2026-10-16T15:30:00Z","v":195714,"vw":18.080649},{"c":18.035,"h":18.09,"l":18.005,"n":1408,"o":18.025,"t":"2026-10-16T15:45:00Z","v":156224,"vw":18.049174},{"c":18.035,"h":18.04,"l":17.9,"n":1198,"o":18.035,"t":"2026-10-16T16:00:00Z","v":90096,"vw":17.984047},{"c":18.005,"h":18.065,"l":17.985,"n":865,"o":18.045,"t":"2026-10-16T16:15:00Z","v":69547,"vw":18.017885},{"c":18.035,"h":18.035,"l":17.93,"n":664,"o":18,"t":"2026-10-16T16:30:00Z","v":43405,"vw":17.972457},{"c":17.975,"h":18.045,"l":17.945,"n":764,"o":18.045,"t":"2026-10-16T16:45:00Z","v":50522,"vw":17.98404},{"c":17.925,"h":17.975,"l":17.9,"n":702,"o":17.975,"t":"2026-10-16T17:00:00Z","v":53244,"vw":17.939909},{"c":17.93,"h":17.94,"l":17.88,"n":805,"o":17.92,"t":"2026-10-16T17:15:00Z","v":72142,"vw":17.90719},{"c":18.025,"h":18.07,"l":17.93,"n":1228,"o":17.935,"t":"2026-10-16T17:30:00Z","v":191941,"vw":17.98306},{"c":17.935,"h":18.035,"l":17.925,"n":618,"o":18.03,"t":"2026-10-16T17:45:00Z","v":48437,"vw":17.963441},{"c":17.945,"h":17.97,"l":17.9,"n":938,"o":17.93,"t":"2026-10-16T18:00:00Z","v":77765,"vw":17.936355},{"c":17.91,"h":17.955,"l":17.88,"n":717,"o":17.945,"t":"2026-10-16T18:15:00Z","v":55697,"vw":17.909837},{"c":17.87,"h":17.915,"l":17.84,"n":866,"o":17.915,"t":"2026-10-16T18:30:00Z","v":104041,"vw":17.866497},{"c":17.885,"h":17.885,"l":17.82,"n":780,"o":17.865,"t":"2026-10-16T18:45:00Z","v":53068,"vw":17.859298},{"c":17.985,"h":17.985,"l":17.86,"n":1100,"o":17.885,"t":"2026-10-16T19:00:00Z","v":75764,"vw":17.900754},{"c":18.045,"h":18.045,"l":17.955,"n":963,"o":17.985,"t":"2026-10-16T19:15:00Z","v":69496,"vw":17.99276},{"c":18.025,"h":18.09,"l":18.015,"n":1287,"o":18.045,"t":"2026-10-16T19:30:00Z","v":105870,"vw":18.055039},{"c":18.085,"h":18.095,"l":18.025,"n":4417,"o":18.025,"t":"2026-10-16T19:45:00Z","v":507208,"vw":18.066439},{"c":18.09,"h":18.09,"l":18.09,"n":32,"o":18.09,"t":"2026-10-16T20:00:00Z","v":302237,"vw":18.09},{"c":18.09,"h":18.09,"l":18.06,"n":20,"o":18.09,"t":"2026-10-16T21:00:00Z","v":20000,"vw":18.087572},{"c":18.1691,"h":18.1691,"l":18.1691,"n":1,"o":18.1691,"t":"2026-10-16T21:15:00Z","v":1000,"vw":18.1691},{"c":18.1,"h":18.46,"l":18.1,"n":43,"o":18.39,"t":"2026-10-16T21:30:00Z","v":2181,"vw":18.341192},{"c":18.06,"h":18.14,"l":18.06,"n":39,"o":18.14,"t":"2026-10-16T22:45:00Z","v":2847,"vw":18.096757},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-19T08:00:00Z","v":400,"vw":18.06},{"c":18,"h":18,"l":17.9,"n":3,"o":17.9,"t":"2026-10-19T11:00:00Z","v":613,"vw":17.933333},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-19T11:30:00Z","v":120,"vw":18.07},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-19T12:30:00Z","v":100,"vw":18.13},{"c":17.95,"h":17.99,"l":17.95,"n":6,"o":17.99,"t":"2026-10-19T13:15:00Z","v":665,"vw":17.956667},{"c":17.89,"h":18.19,"l":17.845,"n":1151,"o":17.95,"t":"2026-10-19T13:30:00Z","v":156265,"vw":17.996058},{"c":17.91,"h":17.93,"l":17.795,"n":1239,"o":17.885,"t":"2026-10-19T13:45:00Z","v":181642,"vw":17.878349},{"c":17.795,"h":17.925,"l":17.73,"n":1115,"o":17.91,"t":"2026-10-19T14:00:00Z","v":107265,"vw":17.804607},{"c":17.87,"h":17.915,"l":17.775,"n":960,"o":17.8,"t":"2026-10-19T14:15:00Z","v":94798,"vw":17.838136},{"c":17.855,"h":17.895,"l":17.82,"n":732,"o":17.86,"t":"2026-10-19T14:30:00Z","v":88413,"vw":17.854973},{"c":17.82,"h":17.85,"l":17.785,"n":962,"o":17.84,"t":"2026-10-19T14:45:00Z","v":107170,"vw":17.819834},{"c":17.8497,"h":17.86,"l":17.785,"n":736,"o":17.82,"t":"2026-10-19T15:00:00Z","v":60976,"vw":17.815191},{"c":17.92,"h":17.93,"l":17.825,"n":946,"o":17.85,"t":"2026-10-19T15:15:00Z","v":129048,"vw":17.870205},{"c":17.885,"h":17.925,"l":17.875,"n":560,"o":17.92,"t":"2026-10-19T15:30:00Z","v":43587,"vw":17.900847},{"c":17.88,"h":17.895,"l":17.86,"n":548,"o":17.89,"t":"2026-10-19T15:45:00Z","v":50185,"vw":17.877824},{"c":17.87,"h":17.89,"l":17.835,"n":621,"o":17.88,"t":"2026-10-19T16:00:00Z","v":63039,"vw":17.858467},{"c":17.89,"h":17.9,"l":17.86,"n":482,"o":17.87,"t":"2026-10-19T16:15:00Z","v":38366,"vw":17.874898},{"c":17.895,"h":17.92,"l":17.87,"n":687,"o":17.89,"t":"2026-10-19T16:30:00Z","v":66270,"vw":17.894384},{"c":17.87,"h":17.89,"l":17.845,"n":284,"o":17.89,"t":"2026-10-19T16:45:00Z","v":19082,"vw":17.868865},{"c":17.875,"h":17.875,"l":17.825,"n":436,"o":17.865,"t":"2026-10-19T17:00:00Z","v":38093,"vw":17.852908},{"c":17.895,"h":17.9,"l":17.87,"n":447,"o":17.875,"t":"2026-10-19T17:15:00Z","v":28111,"vw":17.878876},{"c":17.885,"h":17.92,"l":17.875,"n":923,"o":17.895,"t":"2026-10-19T17:30:00Z","v":68713,"vw":17.888627},{"c":17.88,"h":17.89,"l":17.85,"n":620,"o":17.88,"t":"2026-10-19T17:45:00Z","v":71010,"vw":17.8802},{"c":17.91,"h":17.925,"l":17.865,"n":769,"o":17.89,"t":"2026-10-19T18:00:00Z","v":60684,"vw":17.895784},{"c":17.885,"h":17.92,"l":17.875,"n":558,"o":17.905,"t":"2026-10-19T18:15:00Z","v":35141,"vw":17.900584},{"c":17.905,"h":17.915,"l":17.875,"n":667,"o":17.885,"t":"2026-10-19T18:30:00Z","v":42714,"vw":17.899448},{"c":17.93,"h":17.965,"l":17.91,"n":486,"o":17.91,"t":"2026-10-19T18:45:00Z","v":39881,"vw":17.938644},{"c":17.885,"h":17.935,"l":17.88,"n":636,"o":17.92,"t":"2026-10-19T19:00:00Z","v":80423,"vw":17.91488},{"c":17.935,"h":17.955,"l":17.885,"n":779,"o":17.89,"t":"2026-10-19T19:15:00Z","v":87707,"vw":17.917183},{"c":17.955,"h":17.99,"l":17.935,"n":1022,"o":17.935,"t":"2026-10-19T19:30:00Z","v":120374,"vw":17.958091},{"c":17.77,"h":17.96,"l":17.76,"n":3074,"o":17.95,"t":"2026-10-19T19:45:00Z","v":408228,"vw":17.826665},{"c":17.78,"h":17.78,"l":17.78,"n":25,"o":17.78,"t":"2026-10-19T20:00:00Z","v":219621,"vw":17.78},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-19T20:45:00Z","v":121147,"vw":17.8},{"c":17.9915,"h":17.9915,"l":17.9915,"n":1,"o":17.9915,"t":"2026-10-19T21:30:00Z","v":100,"vw":17.9915},{"c":17.74,"h":17.74,"l":17.74,"n":5,"o":17.74,"t":"2026-10-19T22:15:00Z","v":155,"vw":17.74},{"c":17.7803,"h":17.79,"l":17.7803,"n":3,"o":17.79,"t":"2026-10-19T23:00:00Z","v":401,"vw":17.78515},{"c":17.5151,"h":17.5151,"l":17.5151,"n":1,"o":17.5151,"t":"2026-10-20T10:45:00Z","v":120,"vw":17.5151},{"c":17.2775,"h":17.52,"l":17.2775,"n":10,"o":17.51,"t":"2026-10-20T11:00:00Z","v":3662,"vw":17.441818},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-20T12:00:00Z","v":1123,"vw":17.5},{"c":17.55,"h":17.61,"l":17.55,"n":3,"o":17.61,"t":"2026-10-20T12:15:00Z","v":1752,"vw":17.592857},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-20T12:30:00Z","v":100,"vw":17.53},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-20T13:15:00Z","v":100,"vw":17.54},{"c":17.69,"h":17.71,"l":17.28,"n":1323,"o":17.47,"t":"2026-10-20T13:30:00Z","v":215541,"vw":17.523304},{"c":17.635,"h":17.7,"l":17.57,"n":1053,"o":17.69,"t":"2026-10-20T13:45:00Z","v":90861,"vw":17.632109},{"c":17.7461,"h":17.7461,"l":17.585,"n":1275,"o":17.62,"t":"2026-10-20T14:00:00Z","v":92719,"vw":17.661945},{"c":18.19,"h":18.195,"l":17.75,"n":2178,"o":17.75,"t":"2026-10-20T14:15:00Z","v":206977,"vw":18.06649},{"c":18.2,"h":18.295,"l":18.09,"n":2112,"o":18.2,"t":"2026-10-20T14:30:00Z","v":298139,"vw":18.178202},{"c":18.155,"h":18.2,"l":18.06,"n":1391,"o":18.2,"t":"2026-10-20T14:45:00Z","v":149317,"vw":18.120549},{"c":18.05,"h":18.18,"l":18.025,"n":1317,"o":18.15,"t":"2026-10-20T15:00:00Z","v":114628,"vw":18.132508},{"c":18.02,"h":18.095,"l":18.015,"n":911,"o":18.045,"t":"2026-10-20T15:15:00Z","v":73290,"vw":18.053021},{"c":18.001,"h":18.041,"l":17.93,"n":850,"o":18.03,"t":"2026-10-20T15:30:00Z","v":87284,"vw":17.992112},{"c":17.96,"h":18.015,"l":17.95,"n":574,"o":18.01,"t":"2026-10-20T15:45:00Z","v":59483,"vw":17.981718},{"c":17.92,"h":17.985,"l":17.91,"n":568,"o":17.96,"t":"2026-10-20T16:00:00Z","v":43114,"vw":17.938996},{"c":17.905,"h":17.93,"l":17.85,"n":651,"o":17.93,"t":"2026-10-20T16:15:00Z","v":59520,"vw":17.890048},{"c":17.92,"h":17.93,"l":17.89,"n":432,"o":17.91,"t":"2026-10-20T16:30:00Z","v":31020,"vw":17.911942},{"c":17.855,"h":17.935,"l":17.85,"n":663,"o":17.92,"t":"2026-10-20T16:45:00Z","v":39804,"vw":17.896233},{"c":17.86,"h":17.87,"l":17.83,"n":738,"o":17.86,"t":"2026-10-20T17:00:00Z","v":49624,"vw":17.852019},{"c":17.885,"h":17.9,"l":17.865,"n":745,"o":17.865,"t":"2026-10-20T17:15:00Z","v":93463,"vw":17.88554},{"c":17.87,"h":17.905,"l":17.855,"n":557,"o":17.88,"t":"2026-10-20T17:30:00Z","v":62314,"vw":17.888991},{"c":17.91,"h":17.925,"l":17.865,"n":440,"o":17.87,"t":"2026-10-20T17:45:00Z","v":36213,"vw":17.901546},{"c":17.945,"h":17.955,"l":17.91,"n":514,"o":17.91,"t":"2026-10-20T18:00:00Z","v":45692,"vw":17.933322},{"c":17.905,"h":17.945,"l":17.9,"n":440,"o":17.945,"t":"2026-10-20T18:15:00Z","v":33603,"vw":17.924564},{"c":17.85,"h":17.91,"l":17.85,"n":582,"o":17.91,"t":"2026-10-20T18:30:00Z","v":34500,"vw":17.879348},{"c":17.885,"h":17.9,"l":17.85,"n":651,"o":17.85,"t":"2026-10-20T18:45:00Z","v":55302,"vw":17.87985},{"c":17.895,"h":17.9073,"l":17.88,"n":683,"o":17.885,"t":"2026-10-20T19:00:00Z","v":75818,"vw":17.894744},{"c":17.875,"h":17.8999,"l":17.8301,"n":652,"o":17.895,"t":"2026-10-20T19:15:00Z","v":53885,"vw":17.871537},{"c":17.86,"h":17.885,"l":17.82,"n":1036,"o":17.88,"t":"2026-10-20T19:30:00Z","v":133401,"vw":17.836659},{"c":17.76,"h":17.86,"l":17.71,"n":3106,"o":17.855,"t":"2026-10-20T19:45:00Z","v":322590,"vw":17.77971},{"c":17.76,"h":17.76,"l":17.76,"n":16,"o":17.76,"t":"2026-10-20T20:00:00Z","v":643192,"vw":17.76},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-20T21:30:00Z","v":505,"vw":17.85},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-20T21:45:00Z","v":100,"vw":17.78},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-20T23:15:00Z","v":100,"vw":17.85},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T12:30:00Z","v":100,"vw":17.95},{"c":17.91,"h":17.91,"l":17.9,"n":4,"o":17.9,"t":"2026-10-21T12:45:00Z","v":605,"vw":17.908133},{"c":17.97,"h":17.97,"l":17.96,"n":4,"o":17.96,"t":"2026-10-21T13:00:00Z","v":271,"vw":17.965},{"c":17.83,"h":17.98,"l":17.71,"n":734,"o":17.93,"t":"2026-10-21T13:30:00Z","v":155324,"vw":17.830497},{"c":17.77,"h":17.87,"l":17.75,"n":1413,"o":17.82,"t":"2026-10-21T13:45:00Z","v":153213,"vw":17.791887},{"c":17.82,"h":17.84,"l":17.76,"n":1123,"o":17.775,"t":"2026-10-21T14:00:00Z","v":113629,"vw":17.803493},{"c":17.84,"h":17.875,"l":17.785,"n":747,"o":17.82,"t":"2026-10-21T14:15:00Z","v":76473,"vw":17.815982},{"c":17.775,"h":17.86,"l":17.765,"n":686,"o":17.835,"t":"2026-10-21T14:30:00Z","v":45489,"vw":17.807147},{"c":17.76,"h":17.805,"l":17.74,"n":614,"o":17.77,"t":"2026-10-21T14:45:00Z","v":39000,"vw":17.77262},{"c":17.715,"h":17.765,"l":17.691,"n":677,"o":17.755,"t":"2026-10-21T15:00:00Z","v":45313,"vw":17.723815},{"c":17.84,"h":17.855,"l":17.71,"n":1564,"o":17.715,"t":"2026-10-21T15:15:00Z","v":167588,"vw":17.800008},{"c":17.805,"h":17.855,"l":17.805,"n":660,"o":17.84,"t":"2026-10-21T15:30:00Z","v":50776,"vw":17.830489},{"c":17.775,"h":17.825,"l":17.775,"n":746,"o":17.805,"t":"2026-10-21T15:45:00Z","v":63776,"vw":17.799303},{"c":17.77,"h":17.795,"l":17.76,"n":656,"o":17.77,"t":"2026-10-21T16:00:00Z","v":44552,"vw":17.778074},{"c":17.775,"h":17.785,"l":17.745,"n":520,"o":17.78,"t":"2026-10-21T16:15:00Z","v":35396,"vw":17.768836},{"c":17.84,"h":17.905,"l":17.72,"n":1163,"o":17.78,"t":"2026-10-21T16:30:00Z","v":111403,"vw":17.808288},{"c":17.725,"h":17.84,"l":17.725,"n":706,"o":17.83,"t":"2026-10-21T16:45:00Z","v":64718,"vw":17.783202},{"c":17.785,"h":17.795,"l":17.715,"n":762,"o":17.725,"t":"2026-10-21T17:00:00Z","v":57944,"vw":17.741843},{"c":17.75,"h":17.785,"l":17.74,"n":466,"o":17.785,"t":"2026-10-21T17:15:00Z","v":32381,"vw":17.764832},{"c":17.745,"h":17.755,"l":17.72,"n":707,"o":17.745,"t":"2026-10-21T17:30:00Z","v":70914,"vw":17.743648},{"c":17.795,"h":17.795,"l":17.725,"n":500,"o":17.745,"t":"2026-10-21T17:45:00Z","v":37153,"vw":17.761668},{"c":17.79,"h":17.825,"l":17.78,"n":704,"o":17.795,"t":"2026-10-21T18:00:00Z","v":60635,"vw":17.799592},{"c":17.745,"h":17.7992,"l":17.745,"n":818,"o":17.785,"t":"2026-10-21T18:15:00Z","v":79337,"vw":17.769884},{"c":17.795,"h":17.795,"l":17.75,"n":957,"o":17.75,"t":"2026-10-21T18:30:00Z","v":108077,"vw":17.775879},{"c":17.595,"h":17.795,"l":17.595,"n":1278,"o":17.79,"t":"2026-10-21T18:45:00Z","v":154503,"vw":17.69658},{"c":17.62,"h":17.635,"l":17.53,"n":1177,"o":17.59,"t":"2026-10-21T19:00:00Z","v":97025,"vw":17.587926},{"c":17.765,"h":17.765,"l":17.625,"n":986,"o":17.625,"t":"2026-10-21T19:15:00Z","v":130323,"vw":17.683388},{"c":17.845,"h":17.89,"l":17.735,"n":1501,"o":17.765,"t":"2026-10-21T19:30:00Z","v":155473,"vw":17.8003},{"c":17.83,"h":17.895,"l":17.78,"n":4347,"o":17.845,"t":"2026-10-21T19:45:00Z","v":613505,"vw":17.821626},{"c":17.82,"h":17.83,"l":17.82,"n":33,"o":17.83,"t":"2026-10-21T20:00:00Z","v":272002,"vw":17.820041},{"c":17.9,"h":17.9001,"l":17.9,"n":9,"o":17.9,"t":"2026-10-21T20:45:00Z","v":1946,"vw":17.900047},{"c":17.63,"h":17.76,"l":17.63,"n":81,"o":17.76,"t":"2026-10-21T22:45:00Z","v":9331,"vw":17.662786},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-21T23:45:00Z","v":200,"vw":17.64},{"c":17,"h":17.45,"l":17,"n":283,"o":17.39,"t":"2026-10-22T08:00:00Z","v":26089,"vw":17.20832},{"c":17,"h":17.06,"l":17,"n":90,"o":17.06,"t":"2026-10-22T08:15:00Z","v":12428,"vw":17.008433},{"c":17.14,"h":17.17,"l":17.09,"n":16,"o":17.13,"t":"2026-10-22T11:00:00Z","v":2173,"vw":17.118936},{"c":17.07,"h":17.1,"l":17.03,"n":23,"o":17.05,"t":"2026-10-22T11:15:00Z","v":4761,"vw":17.054199},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-22T11:30:00Z","v":107,"vw":17.14},{"c":17.05,"h":17.06,"l":17.0426,"n":10,"o":17.0426,"t":"2026-10-22T11:45:00Z","v":2680,"vw":17.048909},{"c":17.1,"h":17.1,"l":16.99,"n":9,"o":17.0376,"t":"2026-10-22T12:00:00Z","v":1152,"vw":17.031698},{"c":17.12,"h":17.19,"l":17.08,"n":3,"o":17.08,"t":"2026-10-22T12:30:00Z","v":608,"vw":17.104671},{"c":17.15,"h":17.16,"l":17.12,"n":5,"o":17.15,"t":"2026-10-22T12:45:00Z","v":1452,"vw":17.14},{"c":17,"h":17.12,"l":17,"n":26,"o":17.12,"t":"2026-10-22T13:00:00Z","v":3043,"vw":17.068305},{"c":16.93,"h":17.02,"l":16.93,"n":42,"o":17,"t":"2026-10-22T13:15:00Z","v":7950,"vw":16.985952},{"c":16.54,"h":16.9,"l":16.51,"n":5002,"o":16.9,"t":"2026-10-22T13:30:00Z","v":760566,"vw":16.632773},{"c":16.58,"h":16.62,"l":16.45,"n":2396,"o":16.535,"t":"2026-10-22T13:45:00Z","v":235601,"vw":16.536524},{"c":16.43,"h":16.585,"l":16.39,"n":3631,"o":16.57,"t":"2026-10-22T14:00:00Z","v":429882,"vw":16.462499},{"c":16.155,"h":16.43,"l":16.15,"n":3268,"o":16.43,"t":"2026-10-22T14:15:00Z","v":377401,"vw":16.284439},{"c":16.345,"h":16.36,"l":16.155,"n":2212,"o":16.155,"t":"2026-10-22T14:30:00Z","v":182405,"vw":16.237582},{"c":16.42,"h":16.49,"l":16.34,"n":2843,"o":16.35,"t":"2026-10-22T14:45:00Z","v":308606,"vw":16.41495},{"c":16.33,"h":16.445,"l":16.31,"n":1599,"o":16.42,"t":"2026-10-22T15:00:00Z","v":107716,"vw":16.376518},{"c":16.37,"h":16.435,"l":16.33,"n":1541,"o":16.33,"t":"2026-10-22T15:15:00Z","v":108070,"vw":16.392111},{"c":16.365,"h":16.415,"l":16.33,"n":1386,"o":16.37,"t":"2026-10-22T15:30:00Z","v":83518,"vw":16.372636},{"c":16.375,"h":16.42,"l":16.345,"n":1267,"o":16.37,"t":"2026-10-22T15:45:00Z","v":101631,"vw":16.378266},{"c":16.4475,"h":16.46,"l":16.385,"n":1081,"o":16.385,"t":"2026-10-22T16:00:00Z","v":63679,"vw":16.429089},{"c":16.455,"h":16.51,"l":16.44,"n":1299,"o":16.45,"t":"2026-10-22T16:15:00Z","v":111143,"vw":16.473065},{"c":16.4,"h":16.485,"l":16.395,"n":894,"o":16.45,"t":"2026-10-22T16:30:00Z","v":58484,"vw":16.444818},{"c":16.45,"h":16.47,"l":16.325,"n":1873,"o":16.385,"t":"2026-10-22T16:45:00Z","v":205024,"vw":16.386061},{"c":16.4,"h":16.465,"l":16.38,"n":1051,"o":16.455,"t":"2026-10-22T17:00:00Z","v":88259,"vw":16.409722},{"c":16.455,"h":16.48,"l":16.385,"n":1510,"o":16.395,"t":"2026-10-22T17:15:00Z","v":188657,"vw":16.435456},{"c":16.51,"h":16.51,"l":16.425,"n":1018,"o":16.45,"t":"2026-10-22T17:30:00Z","v":71504,"vw":16.459326},{"c":16.485,"h":16.52,"l":16.45,"n":1265,"o":16.51,"t":"2026-10-22T17:45:00Z","v":97641,"vw":16.487844},{"c":16.455,"h":16.495,"l":16.43,"n":1124,"o":16.49,"t":"2026-10-22T18:00:00Z","v":90777,"vw":16.450479},{"c":16.535,"h":16.56,"l":16.44,"n":1602,"o":16.45,"t":"2026-10-22T18:15:00Z","v":220702,"vw":16.532343},{"c":16.495,"h":16.535,"l":16.47,"n":997,"o":16.53,"t":"2026-10-22T18:30:00Z","v":77907,"vw":16.501951},{"c":16.445,"h":16.51,"l":16.44,"n":1208,"o":16.5,"t":"2026-10-22T18:45:00Z","v":92578,"vw":16.474617},{"c":16.42,"h":16.465,"l":16.365,"n":1820,"o":16.45,"t":"2026-10-22T19:00:00Z","v":184602,"vw":16.418683},{"c":16.485,"h":16.49,"l":16.415,"n":1691,"o":16.42,"t":"2026-10-22T19:15:00Z","v":181108,"vw":16.44901},{"c":16.405,"h":16.48,"l":16.355,"n":1957,"o":16.48,"t":"2026-10-22T19:30:00Z","v":183898,"vw":16.398386},{"c":16.41,"h":16.485,"l":16.38,"n":5014,"o":16.405,"t":"2026-10-22T19:45:00Z","v":759133,"vw":16.441393},{"c":16.42,"h":16.42,"l":16.42,"n":20,"o":16.42,"t":"2026-10-22T20:00:00Z","v":455704,"vw":16.42},{"c":16.4332,"h":16.54,"l":16.4332,"n":6,"o":16.54,"t":"2026-10-22T20:30:00Z","v":798,"vw":16.459742}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31333261162559206,"strike":33.86056931912105,"iv":1.6511926389138587,"gamma":0.02507741299521955,"theta":-0.02404732573778256,"vega":0.008075870827242784,"rho":0.001035688006529204,"breakevenPct":108.12364147835956},{"delta":0.15,"premium":0.3476517659669442,"strike":24.723749078457395,"iv":1.153477084666795,"gamma":0.05092962600206852,"theta":-0.021320930615859532,"vega":0.010756616997565215,"rho":0.0016418606040594678,"breakevenPct":52.68819028273044},{"delta":0.2,"premium":0.26170431211498973,"strike":18.8870636550308,"iv":0.528412320328542,"gamma":0.11275872689938399,"theta":-0.012034086242299794,"vega":0.012808213552361397,"rho":0.0023197481566048493,"breakevenPct":16.618562528293484},{"delta":0.25,"premium":0.3729295003422314,"strike":18.54483230663929,"iv":0.5557223819301848,"gamma":0.11960335386721424,"theta":-0.014258590006844627,"vega":0.014348254620123202,"rho":0.0028795470008791146,"breakevenPct":15.211704062006813},{"delta":0.3,"premium":0.48415468856947297,"strike":18.202600958247775,"iv":0.5830324435318275,"gamma":0.1264479808350445,"theta":-0.016483093771389457,"vega":0.01588829568788501,"rho":0.00343934584515338,"breakevenPct":13.804845595720142},{"delta":0.35,"premium":0.5920098846787479,"strike":17.831960461285007,"iv":0.5919911037891268,"gamma":0.1344153212520593,"theta":-0.017884019769357495,"vega":0.017052059308072486,"rho":0.004001220008246427,"breakevenPct":12.204447904773174},{"delta":0.4,"premium":0.6949752883031302,"strike":17.42009884678748,"iv":0.5743222405271828,"gamma":0.14401169686985174,"theta":-0.01808995057660626,"vega":0.017669851729818782,"rho":0.004566105418252999,"breakevenPct":10.323228593730866},{"delta":0.45,"premium":0.7979406919275124,"strike":17.00823723228995,"iv":0.5566533772652389,"gamma":0.15360807248764413,"theta":-0.018295881383855024,"vega":0.018287644151565075,"rho":0.005130990828259572,"breakevenPct":8.44200928268856},{"delta":0.5,"premium":0.9436482084690554,"strike":16.680781758957654,"iv":0.5538739413680782,"gamma":0.15312964169381107,"theta":-0.018140390879478826,"vega":0.018140390879478826,"rho":0.005668582199164854,"breakevenPct":7.3351398747059},{"delta":0.55,"premium":1.090228013029316,"strike":16.355048859934854,"iv":0.5513983713355048,"gamma":0.15244560260586318,"theta":-0.017977524429967428,"vega":0.017977524429967428,"rho":0.006205616548863988,"breakevenPct":6.244073525969353},{"delta":0.6,"premium":1.2368078175895765,"strike":16.02931596091205,"iv":0.5489228013029316,"gamma":0.1517615635179153,"theta":-0.017814657980456026,"vega":0.017814657980456026,"rho":0.006742650898563122,"breakevenPct":5.153007177232808},{"delta":0.65,"premium":1.4430583842498304,"strike":15.691106585200272,"iv":0.5494413441955194,"gamma":0.1431745417515275,"theta":-0.01693509843856076,"vega":0.01684243041412084,"rho":0.0072371988856503155,"breakevenPct":4.349360349878807},{"delta":0.7,"premium":1.6552104548540392,"strike":15.351663272233537,"iv":0.5502560081466396,"gamma":0.13380590631364564,"theta":-0.015984657162253904,"vega":0.015790156143923966,"rho":0.007727544924786877,"breakevenPct":3.5741396290351695},{"delta":0.75,"premium":1.8673625254582484,"strike":15.012219959266803,"iv":0.5510706720977597,"gamma":0.12443727087576376,"theta":-0.015034215885947047,"vega":0.014737881873727088,"rho":0.00821789096392344,"breakevenPct":2.79891890819153},{"delta":0.8,"premium":2.989212328767124,"strike":13.899543378995434,"iv":0.789183789954338,"gamma":0.08530890410958902,"theta":-0.01786118721461187,"vega":0.012829223744292236,"rho":0.00800622644839515,"breakevenPct":2.8547850655453995},{"delta":0.85,"premium":3.4404605263157872,"strike":13.342105263157897,"iv":0.8177592105263152,"gamma":0.06825789473684216,"theta":-0.016096052631578938,"vega":0.010738157894736844,"rho":0.008311303520149768,"breakevenPct":2.2080742355279095},{"delta":0.9,"premium":7.3017085090552,"strike":9.664768323272,"iv":1.8527787327719658,"gamma":0.02054916469208322,"theta":-0.026773147932472728,"vega":0.008095113701172857,"rho":0.005925357132342676,"breakevenPct":3.328117127449438}],"put":[{"delta":0.1,"premium":0.375,"strike":10.43331337695257,"iv":1.5085047492465644,"gamma":0.02756958935472914,"theta":-0.01986050754310607,"vega":0.008038319960779184,"rho":-0.0016227120813433762,"breakevenPct":38.743523891884465},{"delta":0.15,"premium":0.3755420131904941,"strike":13.01084026380988,"iv":0.9260747152427151,"gamma":0.05450879794231107,"theta":-0.016895987659614725,"vega":0.010773551905345733,"rho":-0.00229592602693785,"breakevenPct":23.049340739224206},{"delta":0.2,"premium":0.4150246305418719,"strike":14.133004926108375,"iv":0.7319571428571428,"gamma":0.08466945812807884,"theta":-0.01582807881773399,"vega":0.012899507389162563,"rho":-0.002989388036433771,"breakevenPct":16.45566202456455},{"delta":0.25,"premium":0.38928794503435354,"strike":15.092442223610243,"iv":0.5139447220487195,"gamma":0.13217070580886944,"theta":-0.01246052467207995,"vega":0.014532792004996877,"rho":-0.003652571260825181,"breakevenPct":10.45582047152321},{"delta":0.3,"premium":0.5220174890693317,"strike":15.404747033104309,"iv":0.5249066208619613,"gamma":0.13916633354153654,"theta":-0.013678513429106809,"vega":0.015657089319175515,"rho":-0.0044154920349155765,"breakevenPct":9.362183044853978},{"delta":0.35,"premium":0.6547470331043097,"strike":15.717051842598377,"iv":0.535868519675203,"gamma":0.1461619612742036,"theta":-0.014896502186133666,"vega":0.016781386633354153,"rho":-0.005178412809005972,"breakevenPct":8.268545618184747},{"delta":0.4,"premium":0.7897243107769424,"strike":16.029448621553886,"iv":0.5452699248120301,"gamma":0.15277387218045113,"theta":-0.015985275689223057,"vega":0.017814724310776943,"rho":-0.005942880458424386,"breakevenPct":7.188037084184284},{"delta":0.45,"premium":0.9463659147869674,"strike":16.342731829573935,"iv":0.5396308270676692,"gamma":0.15568740601503758,"theta":-0.015828634085213032,"vega":0.017971365914786968,"rho":-0.006722257353025606,"breakevenPct":6.234068728459405},{"delta":0.5,"premium":1.1030075187969925,"strike":16.656015037593985,"iv":0.5339917293233083,"gamma":0.15860093984962406,"theta":-0.015671992481203007,"vega":0.018128007518796993,"rho":-0.0075016342476268245,"breakevenPct":5.280100372734527},{"delta":0.55,"premium":1.2596491228070177,"strike":16.969298245614034,"iv":0.5283526315789474,"gamma":0.16151447368421054,"theta":-0.015515350877192982,"vega":0.018284649122807018,"rho":-0.008281011142228045,"breakevenPct":4.326132017009648},{"delta":0.6,"premium":1.4211809470124013,"strike":17.254227733934613,"iv":0.5105633596392334,"gamma":0.1599695603156708,"theta":-0.014254284103720405,"vega":0.017511894024802705,"rho":-0.009061061045541966,"breakevenPct":3.5746237093653623},{"delta":0.65,"premium":1.5832440811724917,"strike":17.53607666290868,"iv":0.4914540022547914,"gamma":0.1579402480270575,"theta":-0.01287322435174746,"vega":0.01663816234498309,"rho":-0.009841184069536428,"breakevenPct":2.8451121696943544},{"delta":0.7,"premium":1.7453072153325815,"strike":17.81792559188275,"iv":0.4723446448703495,"gamma":0.1559109357384442,"theta":-0.011492164599774521,"vega":0.015764430665163472,"rho":-0.010621307093530888,"breakevenPct":2.1156006300233483},{"delta":0.75,"premium":2.247752808988764,"strike":18.397752808988763,"iv":0.5152876404494382,"gamma":0.13594539325842694,"theta":-0.011395505617977529,"vega":0.01464314606741573,"rho":-0.011660057346792908,"breakevenPct":1.6443361753958778},{"delta":0.8,"premium":3.022170686456401,"strike":19.2152133580705,"iv":0.5863884972170686,"gamma":0.10126512059369203,"theta":-0.011265677179962895,"vega":0.012766975881261595,"rho":-0.01290465505444137,"breakevenPct":1.3822005382819875},{"delta":0.85,"premium":3.393228200371057,"strike":19.679035250463823,"iv":0.55920853432282,"gamma":0.08739684601113175,"theta":-0.00838998144712431,"vega":0.010540630797773658,"rho":-0.01384184901116343,"breakevenPct":0.8172530445020522},{"delta":0.9,"premium":9.297845250010159,"strike":25.588950227281963,"iv":1.0905058769809637,"gamma":0.034583085109194334,"theta":-0.01258853859908617,"vega":0.008064864863883116,"rho":-0.01915266614693566,"breakevenPct":0.7849879581498013}]},"raw":{"call":[{"delta":0.1,"premium":0.31333261162559206,"strike":33.86056931912105,"iv":1.6511926389138587,"gamma":0.02507741299521955,"theta":-0.02404732573778256,"vega":0.008075870827242784,"rho":0.001035688006529204,"breakevenPct":108.12364147835956},{"delta":0.15,"premium":0.3476517659669442,"strike":24.723749078457395,"iv":1.153477084666795,"gamma":0.05092962600206852,"theta":-0.021320930615859532,"vega":0.010756616997565215,"rho":0.0016418606040594678,"breakevenPct":52.68819028273044},{"delta":0.2,"premium":0.26170431211498973,"strike":18.8870636550308,"iv":0.528412320328542,"gamma":0.11275872689938399,"theta":-0.012034086242299794,"vega":0.012808213552361397,"rho":0.0023197481566048493,"breakevenPct":16.618562528293484},{"delta":0.25,"premium":0.3729295003422314,"strike":18.54483230663929,"iv":0.5557223819301848,"gamma":0.11960335386721424,"theta":-0.014258590006844627,"vega":0.014348254620123202,"rho":0.0028795470008791146,"breakevenPct":15.211704062006813},{"delta":0.3,"premium":0.48415468856947297,"strike":18.202600958247775,"iv":0.5830324435318275,"gamma":0.1264479808350445,"theta":-0.016483093771389457,"vega":0.01588829568788501,"rho":0.00343934584515338,"breakevenPct":13.804845595720142},{"delta":0.35,"premium":0.5920098846787479,"strike":17.831960461285007,"iv":0.5919911037891268,"gamma":0.1344153212520593,"theta":-0.017884019769357495,"vega":0.017052059308072486,"rho":0.004001220008246427,"breakevenPct":12.204447904773174},{"delta":0.4,"premium":0.6949752883031302,"strike":17.42009884678748,"iv":0.5743222405271828,"gamma":0.14401169686985174,"theta":-0.01808995057660626,"vega":0.017669851729818782,"rho":0.004566105418252999,"breakevenPct":10.323228593730866},{"delta":0.45,"premium":0.7979406919275124,"strike":17.00823723228995,"iv":0.5566533772652389,"gamma":0.15360807248764413,"theta":-0.018295881383855024,"vega":0.018287644151565075,"rho":0.005130990828259572,"breakevenPct":8.44200928268856},{"delta":0.5,"premium":0.9436482084690554,"strike":16.680781758957654,"iv":0.5538739413680782,"gamma":0.15312964169381107,"theta":-0.018140390879478826,"vega":0.018140390879478826,"rho":0.005668582199164854,"breakevenPct":7.3351398747059},{"delta":0.55,"premium":1.090228013029316,"strike":16.355048859934854,"iv":0.5513983713355048,"gamma":0.15244560260586318,"theta":-0.017977524429967428,"vega":0.017977524429967428,"rho":0.006205616548863988,"breakevenPct":6.244073525969353},{"delta":0.6,"premium":1.2368078175895765,"strike":16.02931596091205,"iv":0.5489228013029316,"gamma":0.1517615635179153,"theta":-0.017814657980456026,"vega":0.017814657980456026,"rho":0.006742650898563122,"breakevenPct":5.153007177232808},{"delta":0.65,"premium":1.4430583842498304,"strike":15.691106585200272,"iv":0.5494413441955194,"gamma":0.1431745417515275,"theta":-0.01693509843856076,"vega":0.01684243041412084,"rho":0.0072371988856503155,"breakevenPct":4.349360349878807},{"delta":0.7,"premium":1.6552104548540392,"strike":15.351663272233537,"iv":0.5502560081466396,"gamma":0.13380590631364564,"theta":-0.015984657162253904,"vega":0.015790156143923966,"rho":0.007727544924786877,"breakevenPct":3.5741396290351695},{"delta":0.75,"premium":1.8673625254582484,"strike":15.012219959266803,"iv":0.5510706720977597,"gamma":0.12443727087576376,"theta":-0.015034215885947047,"vega":0.014737881873727088,"rho":0.00821789096392344,"breakevenPct":2.79891890819153},{"delta":0.8,"premium":2.989212328767124,"strike":13.899543378995434,"iv":0.789183789954338,"gamma":0.08530890410958902,"theta":-0.01786118721461187,"vega":0.012829223744292236,"rho":0.00800622644839515,"breakevenPct":2.8547850655453995},{"delta":0.85,"premium":3.4404605263157872,"strike":13.342105263157897,"iv":0.8177592105263152,"gamma":0.06825789473684216,"theta":-0.016096052631578938,"vega":0.010738157894736844,"rho":0.008311303520149768,"breakevenPct":2.2080742355279095},{"delta":0.9,"premium":7.3017085090552,"strike":9.664768323272,"iv":1.8527787327719658,"gamma":0.02054916469208322,"theta":-0.026773147932472728,"vega":0.008095113701172857,"rho":0.005925357132342676,"breakevenPct":3.328117127449438}],"put":[{"delta":0.1,"premium":0.375,"strike":10.43331337695257,"iv":1.5085047492465644,"gamma":0.02756958935472914,"theta":-0.01986050754310607,"vega":0.008038319960779184,"rho":-0.0016227120813433762,"breakevenPct":38.743523891884465},{"delta":0.15,"premium":0.3755420131904941,"strike":13.01084026380988,"iv":0.9260747152427151,"gamma":0.05450879794231107,"theta":-0.016895987659614725,"vega":0.010773551905345733,"rho":-0.00229592602693785,"breakevenPct":23.049340739224206},{"delta":0.2,"premium":0.4150246305418719,"strike":14.133004926108375,"iv":0.7319571428571428,"gamma":0.08466945812807884,"theta":-0.01582807881773399,"vega":0.012899507389162563,"rho":-0.002989388036433771,"breakevenPct":16.45566202456455},{"delta":0.25,"premium":0.38928794503435354,"strike":15.092442223610243,"iv":0.5139447220487195,"gamma":0.13217070580886944,"theta":-0.01246052467207995,"vega":0.014532792004996877,"rho":-0.003652571260825181,"breakevenPct":10.45582047152321},{"delta":0.3,"premium":0.5220174890693317,"strike":15.404747033104309,"iv":0.5249066208619613,"gamma":0.13916633354153654,"theta":-0.013678513429106809,"vega":0.015657089319175515,"rho":-0.0044154920349155765,"breakevenPct":9.362183044853978},{"delta":0.35,"premium":0.6547470331043097,"strike":15.717051842598377,"iv":0.535868519675203,"gamma":0.1461619612742036,"theta":-0.014896502186133666,"vega":0.016781386633354153,"rho":-0.005178412809005972,"breakevenPct":8.268545618184747},{"delta":0.4,"premium":0.7897243107769424,"strike":16.029448621553886,"iv":0.5452699248120301,"gamma":0.15277387218045113,"theta":-0.015985275689223057,"vega":0.017814724310776943,"rho":-0.005942880458424386,"breakevenPct":7.188037084184284},{"delta":0.45,"premium":0.9463659147869674,"strike":16.342731829573935,"iv":0.5396308270676692,"gamma":0.15568740601503758,"theta":-0.015828634085213032,"vega":0.017971365914786968,"rho":-0.006722257353025606,"breakevenPct":6.234068728459405},{"delta":0.5,"premium":1.1030075187969925,"strike":16.656015037593985,"iv":0.5339917293233083,"gamma":0.15860093984962406,"theta":-0.015671992481203007,"vega":0.018128007518796993,"rho":-0.0075016342476268245,"breakevenPct":5.280100372734527},{"delta":0.55,"premium":1.2596491228070177,"strike":16.969298245614034,"iv":0.5283526315789474,"gamma":0.16151447368421054,"theta":-0.015515350877192982,"vega":0.018284649122807018,"rho":-0.008281011142228045,"breakevenPct":4.326132017009648},{"delta":0.6,"premium":1.4211809470124013,"strike":17.254227733934613,"iv":0.5105633596392334,"gamma":0.1599695603156708,"theta":-0.014254284103720405,"vega":0.017511894024802705,"rho":-0.009061061045541966,"breakevenPct":3.5746237093653623},{"delta":0.65,"premium":1.5832440811724917,"strike":17.53607666290868,"iv":0.4914540022547914,"gamma":0.1579402480270575,"theta":-0.01287322435174746,"vega":0.01663816234498309,"rho":-0.009841184069536428,"breakevenPct":2.8451121696943544},{"delta":0.7,"premium":1.7453072153325815,"strike":17.81792559188275,"iv":0.4723446448703495,"gamma":0.1559109357384442,"theta":-0.011492164599774521,"vega":0.015764430665163472,"rho":-0.010621307093530888,"breakevenPct":2.1156006300233483},{"delta":0.75,"premium":2.247752808988764,"strike":18.397752808988763,"iv":0.5152876404494382,"gamma":0.13594539325842694,"theta":-0.011395505617977529,"vega":0.01464314606741573,"rho":-0.011660057346792908,"breakevenPct":1.6443361753958778},{"delta":0.8,"premium":3.022170686456401,"strike":19.2152133580705,"iv":0.5863884972170686,"gamma":0.10126512059369203,"theta":-0.011265677179962895,"vega":0.012766975881261595,"rho":-0.01290465505444137,"breakevenPct":1.3822005382819875},{"delta":0.85,"premium":3.393228200371057,"strike":19.679035250463823,"iv":0.55920853432282,"gamma":0.08739684601113175,"theta":-0.00838998144712431,"vega":0.010540630797773658,"rho":-0.01384184901116343,"breakevenPct":0.8172530445020522},{"delta":0.9,"premium":9.297845250010159,"strike":25.588950227281963,"iv":1.0905058769809637,"gamma":0.034583085109194334,"theta":-0.01258853859908617,"vega":0.008064864863883116,"rho":-0.01915266614693566,"breakevenPct":0.7849879581498013}]}},"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"}}