{"symbol":"IMNM","url":"https://intraalpha.com/companies/IMNM","capturedAt":"2026-10-22T22:35:02.374Z","state":"ready","quote":{"symbol":"IMNM","last_price":17.62,"prev_close":18,"regular_close":18.26,"change":-0.38,"change_pct":-2.1111,"regular_change":0.26,"regular_change_pct":1.4444,"extended_change":-0.64,"extended_change_pct":-3.5049,"bid":16.75,"ask":18.8,"bid_size":400,"ask_size":500,"volume":1761548,"vwap":18.111872,"open":17.78,"high":18.3,"low":17.585,"close":18.26,"trade_count":19789,"last_trade_at":"2026-10-22T20:45:33.879652418Z","last_quote_at":"2026-10-22T22:00:12.349241499Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:34:29.988297018-04:00","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":"IMNM","fetched_at":"2026-10-22T22:35:01.821598+00:00","name":"Immunome Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Immunome, Inc., a biopharmaceutical company, discovers and develops antibody therapies for oncology and infectious diseases. The company is headquartered in Exton, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2124056000,"ebitda":-257687008,"pe_ratio":null,"peg_ratio":null,"book_value":4.63,"dividend_per_share":null,"dividend_yield":null,"eps":-2.52,"revenue_ttm":0,"gross_profit_ttm":-206228992,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.378,"return_on_equity_ttm":-0.64,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":35.19,"analyst_number":3,"beta":2.555,"fifty_two_week_high":30.06,"fifty_two_week_low":14.64,"fifty_day_ma":23.77,"two_hundred_day_ma":22.57,"shares_outstanding":118003000,"forward_pe":null,"price_to_sales":791.79,"price_to_book":5.24,"ev_to_revenue":580.28,"ev_to_ebitda":-0.716},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:35:01.821598+00:00"},"optionObservedAt":"2026-10-22T19:54:16.656Z","bars":[{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-15T08:50:00Z","v":800,"vw":17.2},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T09:30:00Z","v":100,"vw":17.47},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-15T11:00:00Z","v":400,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":4,"o":17.15,"t":"2026-10-15T11:05:00Z","v":402,"vw":17.15},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-15T11:10:00Z","v":500,"vw":17.15},{"c":17.1,"h":17.3,"l":17.1,"n":29,"o":17.3,"t":"2026-10-15T11:25:00Z","v":1809,"vw":17.213365},{"c":16.7255,"h":16.7255,"l":16.7255,"n":1,"o":16.7255,"t":"2026-10-15T11:50:00Z","v":450,"vw":16.7255},{"c":17.18,"h":17.18,"l":17.1,"n":12,"o":17.1,"t":"2026-10-15T12:50:00Z","v":806,"vw":17.13625},{"c":17.41,"h":17.41,"l":17.13,"n":154,"o":17.31,"t":"2026-10-15T13:30:00Z","v":35774,"vw":17.371577},{"c":17.17,"h":17.32,"l":17.17,"n":85,"o":17.32,"t":"2026-10-15T13:35:00Z","v":9726,"vw":17.254196},{"c":17.32,"h":17.32,"l":17.08,"n":91,"o":17.17,"t":"2026-10-15T13:40:00Z","v":5119,"vw":17.148087},{"c":17.32,"h":17.35,"l":17.26,"n":24,"o":17.338274,"t":"2026-10-15T13:45:00Z","v":1566,"vw":17.334464},{"c":17.32,"h":17.41,"l":17.27,"n":176,"o":17.27,"t":"2026-10-15T13:50:00Z","v":11020,"vw":17.350692},{"c":17.39,"h":17.41,"l":17.295,"n":271,"o":17.31,"t":"2026-10-15T13:55:00Z","v":21339,"vw":17.343253},{"c":17.44,"h":17.48,"l":17.35,"n":156,"o":17.3875,"t":"2026-10-15T14:00:00Z","v":12289,"vw":17.393741},{"c":17.44,"h":17.49,"l":17.39,"n":229,"o":17.44,"t":"2026-10-15T14:05:00Z","v":16050,"vw":17.427339},{"c":17.47,"h":17.48,"l":17.34,"n":198,"o":17.46,"t":"2026-10-15T14:10:00Z","v":9461,"vw":17.421908},{"c":17.46,"h":17.46,"l":17.4,"n":118,"o":17.44,"t":"2026-10-15T14:15:00Z","v":6309,"vw":17.437631},{"c":17.29,"h":17.47,"l":17.29,"n":256,"o":17.45,"t":"2026-10-15T14:20:00Z","v":12147,"vw":17.3815},{"c":17.275,"h":17.295,"l":17.19,"n":200,"o":17.295,"t":"2026-10-15T14:25:00Z","v":19843,"vw":17.252601},{"c":17.26,"h":17.27,"l":17.2,"n":136,"o":17.27,"t":"2026-10-15T14:30:00Z","v":6418,"vw":17.246644},{"c":17.45,"h":17.455,"l":17.25,"n":124,"o":17.25,"t":"2026-10-15T14:35:00Z","v":5892,"vw":17.367493},{"c":17.465,"h":17.49,"l":17.42,"n":159,"o":17.42,"t":"2026-10-15T14:40:00Z","v":11297,"vw":17.459439},{"c":17.52,"h":17.595,"l":17.465,"n":188,"o":17.465,"t":"2026-10-15T14:45:00Z","v":18346,"vw":17.533224},{"c":17.47,"h":17.54,"l":17.42,"n":173,"o":17.52,"t":"2026-10-15T14:50:00Z","v":11409,"vw":17.475958},{"c":17.47,"h":17.51,"l":17.46,"n":186,"o":17.47,"t":"2026-10-15T14:55:00Z","v":16472,"vw":17.482764},{"c":17.495,"h":17.55,"l":17.46,"n":135,"o":17.465,"t":"2026-10-15T15:00:00Z","v":5709,"vw":17.499918},{"c":17.545,"h":17.55,"l":17.46,"n":109,"o":17.51,"t":"2026-10-15T15:05:00Z","v":5545,"vw":17.51318},{"c":17.57,"h":17.57,"l":17.55,"n":102,"o":17.57,"t":"2026-10-15T15:10:00Z","v":4197,"vw":17.563258},{"c":17.575,"h":17.61,"l":17.57,"n":174,"o":17.59,"t":"2026-10-15T15:15:00Z","v":10362,"vw":17.59045},{"c":17.52,"h":17.56,"l":17.52,"n":100,"o":17.56,"t":"2026-10-15T15:20:00Z","v":3609,"vw":17.544616},{"c":17.475,"h":17.525,"l":17.445,"n":126,"o":17.525,"t":"2026-10-15T15:25:00Z","v":4791,"vw":17.468213},{"c":17.43,"h":17.48,"l":17.425,"n":99,"o":17.48,"t":"2026-10-15T15:30:00Z","v":4143,"vw":17.456002},{"c":17.42,"h":17.43,"l":17.385,"n":123,"o":17.42,"t":"2026-10-15T15:35:00Z","v":5440,"vw":17.410241},{"c":17.37,"h":17.41,"l":17.335,"n":173,"o":17.41,"t":"2026-10-15T15:40:00Z","v":7408,"vw":17.358216},{"c":17.365,"h":17.39,"l":17.353042,"n":58,"o":17.353042,"t":"2026-10-15T15:45:00Z","v":1309,"vw":17.362966},{"c":17.41,"h":17.43,"l":17.36,"n":105,"o":17.36,"t":"2026-10-15T15:50:00Z","v":7693,"vw":17.402941},{"c":17.425,"h":17.44,"l":17.41,"n":33,"o":17.41,"t":"2026-10-15T15:55:00Z","v":1588,"vw":17.422353},{"c":17.485,"h":17.485,"l":17.41,"n":145,"o":17.425,"t":"2026-10-15T16:00:00Z","v":9518,"vw":17.441541},{"c":17.475,"h":17.52,"l":17.47,"n":106,"o":17.505,"t":"2026-10-15T16:05:00Z","v":4897,"vw":17.498298},{"c":17.45,"h":17.515,"l":17.435,"n":131,"o":17.475,"t":"2026-10-15T16:10:00Z","v":6169,"vw":17.476378},{"c":17.285,"h":17.44,"l":17.25,"n":168,"o":17.42,"t":"2026-10-15T16:15:00Z","v":10743,"vw":17.333058},{"c":17.2753,"h":17.31,"l":17.26,"n":173,"o":17.26,"t":"2026-10-15T16:20:00Z","v":10914,"vw":17.282845},{"c":17.305,"h":17.305,"l":17.245,"n":179,"o":17.26,"t":"2026-10-15T16:25:00Z","v":9077,"vw":17.263519},{"c":17.27,"h":17.29,"l":17.26,"n":106,"o":17.29,"t":"2026-10-15T16:30:00Z","v":4920,"vw":17.28048},{"c":17.34,"h":17.37,"l":17.29,"n":125,"o":17.29,"t":"2026-10-15T16:35:00Z","v":6506,"vw":17.32542},{"c":17.36,"h":17.37,"l":17.3404,"n":96,"o":17.3404,"t":"2026-10-15T16:40:00Z","v":4379,"vw":17.35357},{"c":17.3568,"h":17.36,"l":17.34,"n":88,"o":17.36,"t":"2026-10-15T16:45:00Z","v":3550,"vw":17.352914},{"c":17.36,"h":17.36,"l":17.345,"n":58,"o":17.3505,"t":"2026-10-15T16:50:00Z","v":2579,"vw":17.351906},{"c":17.38,"h":17.39,"l":17.3603,"n":128,"o":17.3603,"t":"2026-10-15T16:55:00Z","v":5790,"vw":17.377158},{"c":17.36,"h":17.36,"l":17.3218,"n":110,"o":17.36,"t":"2026-10-15T17:00:00Z","v":3796,"vw":17.34145},{"c":17.34,"h":17.37,"l":17.34,"n":66,"o":17.37,"t":"2026-10-15T17:05:00Z","v":1976,"vw":17.3514},{"c":17.29,"h":17.34,"l":17.29,"n":156,"o":17.34,"t":"2026-10-15T17:10:00Z","v":6329,"vw":17.326417},{"c":17.355,"h":17.36,"l":17.32,"n":106,"o":17.32,"t":"2026-10-15T17:15:00Z","v":4562,"vw":17.342677},{"c":17.35,"h":17.375,"l":17.3406,"n":125,"o":17.355,"t":"2026-10-15T17:20:00Z","v":4883,"vw":17.355525},{"c":17.315,"h":17.36,"l":17.3,"n":76,"o":17.34,"t":"2026-10-15T17:25:00Z","v":4009,"vw":17.331815},{"c":17.34,"h":17.36,"l":17.315,"n":104,"o":17.315,"t":"2026-10-15T17:30:00Z","v":3474,"vw":17.332711},{"c":17.37,"h":17.38,"l":17.3431,"n":86,"o":17.35,"t":"2026-10-15T17:35:00Z","v":3410,"vw":17.359939},{"c":17.42,"h":17.45,"l":17.3611,"n":290,"o":17.37,"t":"2026-10-15T17:40:00Z","v":29856,"vw":17.410722},{"c":17.4,"h":17.43,"l":17.381,"n":224,"o":17.43,"t":"2026-10-15T17:45:00Z","v":11827,"vw":17.401563},{"c":17.39,"h":17.41,"l":17.39,"n":192,"o":17.4,"t":"2026-10-15T17:50:00Z","v":7125,"vw":17.400405},{"c":17.42,"h":17.44,"l":17.39,"n":172,"o":17.39,"t":"2026-10-15T17:55:00Z","v":9519,"vw":17.412596},{"c":17.38,"h":17.41,"l":17.375,"n":137,"o":17.41,"t":"2026-10-15T18:00:00Z","v":5403,"vw":17.389642},{"c":17.285,"h":17.4,"l":17.285,"n":212,"o":17.375,"t":"2026-10-15T18:05:00Z","v":8457,"vw":17.366962},{"c":17.3,"h":17.3,"l":17.285,"n":121,"o":17.285,"t":"2026-10-15T18:10:00Z","v":4270,"vw":17.299167},{"c":17.3,"h":17.345,"l":17.3,"n":128,"o":17.3,"t":"2026-10-15T18:15:00Z","v":6508,"vw":17.317651},{"c":17.235,"h":17.29,"l":17.235,"n":132,"o":17.29,"t":"2026-10-15T18:20:00Z","v":11327,"vw":17.266913},{"c":17.26,"h":17.26,"l":17.235,"n":173,"o":17.235,"t":"2026-10-15T18:25:00Z","v":6912,"vw":17.244961},{"c":17.28,"h":17.285,"l":17.25,"n":147,"o":17.255,"t":"2026-10-15T18:30:00Z","v":6751,"vw":17.269196},{"c":17.26,"h":17.28,"l":17.25,"n":129,"o":17.28,"t":"2026-10-15T18:35:00Z","v":6032,"vw":17.259126},{"c":17.275,"h":17.29,"l":17.27,"n":137,"o":17.27,"t":"2026-10-15T18:40:00Z","v":5899,"vw":17.278735},{"c":17.31,"h":17.31,"l":17.27,"n":211,"o":17.275,"t":"2026-10-15T18:45:00Z","v":7597,"vw":17.286563},{"c":17.305,"h":17.33,"l":17.305,"n":154,"o":17.315,"t":"2026-10-15T18:50:00Z","v":3695,"vw":17.318125},{"c":17.315,"h":17.319,"l":17.3,"n":157,"o":17.3,"t":"2026-10-15T18:55:00Z","v":5776,"vw":17.311484},{"c":17.35,"h":17.35,"l":17.31,"n":214,"o":17.315,"t":"2026-10-15T19:00:00Z","v":9246,"vw":17.331166},{"c":17.34,"h":17.35,"l":17.34,"n":163,"o":17.35,"t":"2026-10-15T19:05:00Z","v":7274,"vw":17.34812},{"c":17.32,"h":17.35,"l":17.32,"n":254,"o":17.34,"t":"2026-10-15T19:10:00Z","v":11247,"vw":17.33618},{"c":17.33,"h":17.35,"l":17.315,"n":188,"o":17.315,"t":"2026-10-15T19:15:00Z","v":7967,"vw":17.333969},{"c":17.32,"h":17.34,"l":17.285,"n":277,"o":17.34,"t":"2026-10-15T19:20:00Z","v":13341,"vw":17.310102},{"c":17.35,"h":17.36,"l":17.31,"n":291,"o":17.32,"t":"2026-10-15T19:25:00Z","v":12902,"vw":17.336345},{"c":17.45,"h":17.45,"l":17.35,"n":304,"o":17.35,"t":"2026-10-15T19:30:00Z","v":21605,"vw":17.419882},{"c":17.46,"h":17.48,"l":17.445,"n":240,"o":17.465,"t":"2026-10-15T19:35:00Z","v":12091,"vw":17.460844},{"c":17.465,"h":17.48,"l":17.45,"n":331,"o":17.46,"t":"2026-10-15T19:40:00Z","v":20841,"vw":17.464037},{"c":17.43,"h":17.5,"l":17.43,"n":425,"o":17.46,"t":"2026-10-15T19:45:00Z","v":24817,"vw":17.463599},{"c":17.38,"h":17.425,"l":17.35,"n":715,"o":17.425,"t":"2026-10-15T19:50:00Z","v":61658,"vw":17.375375},{"c":17.401,"h":17.44,"l":17.38,"n":1534,"o":17.4,"t":"2026-10-15T19:55:00Z","v":102223,"vw":17.413538},{"c":17.06,"h":17.4,"l":17.06,"n":44,"o":17.4,"t":"2026-10-15T20:00:00Z","v":752187,"vw":17.399835},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-15T20:05:00Z","v":200,"vw":16.74},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T20:25:00Z","v":1212,"vw":17.4},{"c":17.62,"h":17.79,"l":17.6,"n":358,"o":17.61,"t":"2026-10-15T21:05:00Z","v":3657,"vw":17.64053},{"c":17.6,"h":17.6,"l":17.51,"n":2,"o":17.51,"t":"2026-10-15T21:40:00Z","v":200,"vw":17.555},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-15T23:35:00Z","v":150,"vw":17.5},{"c":17.5,"h":17.65,"l":17.5,"n":23,"o":17.65,"t":"2026-10-16T11:05:00Z","v":619,"vw":17.59},{"c":16.95,"h":17.35,"l":16.95,"n":11,"o":17.3,"t":"2026-10-16T12:05:00Z","v":910,"vw":17.2383},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-16T12:10:00Z","v":138,"vw":17.4},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-16T12:25:00Z","v":189,"vw":17.4},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-16T13:15:00Z","v":102,"vw":17.45},{"c":17.22,"h":17.4,"l":17.22,"n":46,"o":17.4,"t":"2026-10-16T13:30:00Z","v":19714,"vw":17.384226},{"c":17.14,"h":17.24,"l":17.12,"n":60,"o":17.21,"t":"2026-10-16T13:35:00Z","v":3395,"vw":17.169535},{"c":17.135,"h":17.135,"l":17.01,"n":83,"o":17.1,"t":"2026-10-16T13:40:00Z","v":3644,"vw":17.098117},{"c":16.91,"h":17.09,"l":16.91,"n":91,"o":17.09,"t":"2026-10-16T13:45:00Z","v":4305,"vw":16.984714},{"c":16.94,"h":16.96,"l":16.85,"n":74,"o":16.9,"t":"2026-10-16T13:50:00Z","v":6324,"vw":16.888743},{"c":16.91,"h":16.925,"l":16.86,"n":153,"o":16.92,"t":"2026-10-16T13:55:00Z","v":10811,"vw":16.890195},{"c":16.9,"h":16.945,"l":16.865,"n":132,"o":16.91,"t":"2026-10-16T14:00:00Z","v":5164,"vw":16.9059},{"c":16.885,"h":17,"l":16.81,"n":197,"o":16.87,"t":"2026-10-16T14:05:00Z","v":7189,"vw":16.881505},{"c":17.07,"h":17.07,"l":16.87,"n":88,"o":16.87,"t":"2026-10-16T14:10:00Z","v":8844,"vw":17.010019},{"c":16.99,"h":17.02,"l":16.985,"n":74,"o":17.02,"t":"2026-10-16T14:15:00Z","v":4747,"vw":17.002661},{"c":17.05,"h":17.05,"l":16.98,"n":61,"o":16.98,"t":"2026-10-16T14:20:00Z","v":2375,"vw":17.040313},{"c":17.005,"h":17.05,"l":17.005,"n":79,"o":17.05,"t":"2026-10-16T14:25:00Z","v":3046,"vw":17.038791},{"c":16.97,"h":16.99,"l":16.91,"n":203,"o":16.98,"t":"2026-10-16T14:30:00Z","v":18931,"vw":16.948631},{"c":16.955,"h":16.99,"l":16.955,"n":66,"o":16.975,"t":"2026-10-16T14:35:00Z","v":1880,"vw":16.970833},{"c":16.99,"h":16.99,"l":16.92,"n":119,"o":16.98,"t":"2026-10-16T14:40:00Z","v":3229,"vw":16.960815},{"c":16.96,"h":16.98,"l":16.955,"n":54,"o":16.98,"t":"2026-10-16T14:45:00Z","v":1137,"vw":16.9625},{"c":16.935,"h":16.97,"l":16.93,"n":107,"o":16.97,"t":"2026-10-16T14:50:00Z","v":5384,"vw":16.940248},{"c":16.955,"h":16.96,"l":16.94,"n":49,"o":16.94,"t":"2026-10-16T14:55:00Z","v":1484,"vw":16.949341},{"c":16.92,"h":16.96,"l":16.9,"n":82,"o":16.96,"t":"2026-10-16T15:00:00Z","v":4714,"vw":16.923783},{"c":16.865,"h":16.92,"l":16.86,"n":174,"o":16.92,"t":"2026-10-16T15:05:00Z","v":6363,"vw":16.874424},{"c":16.84,"h":16.865,"l":16.835,"n":100,"o":16.835,"t":"2026-10-16T15:10:00Z","v":3000,"vw":16.852222},{"c":16.77,"h":16.84,"l":16.77,"n":171,"o":16.83,"t":"2026-10-16T15:15:00Z","v":5836,"vw":16.812561},{"c":16.71,"h":16.77,"l":16.71,"n":183,"o":16.77,"t":"2026-10-16T15:20:00Z","v":8792,"vw":16.754421},{"c":16.68,"h":16.7,"l":16.66,"n":186,"o":16.7,"t":"2026-10-16T15:25:00Z","v":5984,"vw":16.676768},{"c":16.69,"h":16.73,"l":16.68,"n":302,"o":16.685,"t":"2026-10-16T15:30:00Z","v":25842,"vw":16.715028},{"c":16.63,"h":16.69,"l":16.63,"n":188,"o":16.69,"t":"2026-10-16T15:35:00Z","v":7325,"vw":16.656249},{"c":16.66,"h":16.66,"l":16.585,"n":182,"o":16.6,"t":"2026-10-16T15:40:00Z","v":12015,"vw":16.611994},{"c":16.71,"h":16.75,"l":16.65,"n":345,"o":16.66,"t":"2026-10-16T15:45:00Z","v":16931,"vw":16.696223},{"c":16.63,"h":16.7,"l":16.63,"n":215,"o":16.7,"t":"2026-10-16T15:50:00Z","v":14677,"vw":16.68263},{"c":16.65,"h":16.65,"l":16.63,"n":104,"o":16.63,"t":"2026-10-16T15:55:00Z","v":12943,"vw":16.643017},{"c":16.58,"h":16.64,"l":16.575,"n":202,"o":16.64,"t":"2026-10-16T16:00:00Z","v":8370,"vw":16.596426},{"c":16.575,"h":16.58,"l":16.525,"n":200,"o":16.57,"t":"2026-10-16T16:05:00Z","v":15090,"vw":16.552738},{"c":16.55,"h":16.58,"l":16.54,"n":130,"o":16.58,"t":"2026-10-16T16:10:00Z","v":4722,"vw":16.552794},{"c":16.59,"h":16.59,"l":16.53,"n":98,"o":16.55,"t":"2026-10-16T16:15:00Z","v":2843,"vw":16.548659},{"c":16.52,"h":16.6,"l":16.52,"n":147,"o":16.6,"t":"2026-10-16T16:20:00Z","v":3373,"vw":16.555333},{"c":16.51,"h":16.54,"l":16.51,"n":149,"o":16.52,"t":"2026-10-16T16:25:00Z","v":6585,"vw":16.521901},{"c":16.515,"h":16.525,"l":16.5,"n":126,"o":16.515,"t":"2026-10-16T16:30:00Z","v":5486,"vw":16.510183},{"c":16.48,"h":16.5357,"l":16.4701,"n":260,"o":16.5242,"t":"2026-10-16T16:35:00Z","v":15074,"vw":16.501106},{"c":16.47,"h":16.48,"l":16.462,"n":101,"o":16.48,"t":"2026-10-16T16:40:00Z","v":5844,"vw":16.47438},{"c":16.44,"h":16.475,"l":16.4301,"n":151,"o":16.47,"t":"2026-10-16T16:45:00Z","v":7073,"vw":16.458464},{"c":16.5108,"h":16.5108,"l":16.41,"n":168,"o":16.44,"t":"2026-10-16T16:50:00Z","v":7157,"vw":16.457723},{"c":16.51,"h":16.51,"l":16.49,"n":86,"o":16.51,"t":"2026-10-16T16:55:00Z","v":2033,"vw":16.502397},{"c":16.5,"h":16.52,"l":16.5,"n":146,"o":16.52,"t":"2026-10-16T17:00:00Z","v":4513,"vw":16.510293},{"c":16.575,"h":16.5944,"l":16.5,"n":189,"o":16.51,"t":"2026-10-16T17:05:00Z","v":11446,"vw":16.536413},{"c":16.52,"h":16.57,"l":16.51,"n":180,"o":16.56,"t":"2026-10-16T17:10:00Z","v":7933,"vw":16.540007},{"c":16.4901,"h":16.526,"l":16.485,"n":124,"o":16.526,"t":"2026-10-16T17:15:00Z","v":7244,"vw":16.494312},{"c":16.495,"h":16.52,"l":16.49,"n":113,"o":16.5,"t":"2026-10-16T17:20:00Z","v":4315,"vw":16.499104},{"c":16.515,"h":16.53,"l":16.505,"n":134,"o":16.508,"t":"2026-10-16T17:25:00Z","v":5575,"vw":16.513124},{"c":16.54,"h":16.59,"l":16.51,"n":171,"o":16.515,"t":"2026-10-16T17:30:00Z","v":10731,"vw":16.546414},{"c":16.54,"h":16.56,"l":16.48,"n":187,"o":16.56,"t":"2026-10-16T17:35:00Z","v":8860,"vw":16.506064},{"c":16.51,"h":16.55,"l":16.51,"n":96,"o":16.53,"t":"2026-10-16T17:40:00Z","v":4136,"vw":16.529738},{"c":16.54,"h":16.55,"l":16.52,"n":117,"o":16.52,"t":"2026-10-16T17:45:00Z","v":4229,"vw":16.538847},{"c":16.47,"h":16.505,"l":16.4627,"n":201,"o":16.5,"t":"2026-10-16T17:50:00Z","v":19411,"vw":16.496108},{"c":16.485,"h":16.49,"l":16.48,"n":75,"o":16.48,"t":"2026-10-16T17:55:00Z","v":2676,"vw":16.487353},{"c":16.45,"h":16.485,"l":16.415,"n":226,"o":16.485,"t":"2026-10-16T18:00:00Z","v":18755,"vw":16.462712},{"c":16.52,"h":16.53,"l":16.45,"n":178,"o":16.45,"t":"2026-10-16T18:05:00Z","v":15537,"vw":16.480717},{"c":16.46,"h":16.5,"l":16.43,"n":165,"o":16.5,"t":"2026-10-16T18:10:00Z","v":7746,"vw":16.468207},{"c":16.5,"h":16.5,"l":16.46,"n":124,"o":16.47,"t":"2026-10-16T18:15:00Z","v":8913,"vw":16.475182},{"c":16.52,"h":16.53,"l":16.495,"n":104,"o":16.495,"t":"2026-10-16T18:20:00Z","v":4210,"vw":16.519257},{"c":16.48,"h":16.535,"l":16.46,"n":263,"o":16.52,"t":"2026-10-16T18:25:00Z","v":18465,"vw":16.501571},{"c":16.52,"h":16.55,"l":16.475,"n":211,"o":16.48,"t":"2026-10-16T18:30:00Z","v":10128,"vw":16.504457},{"c":16.57,"h":16.57,"l":16.5,"n":130,"o":16.53,"t":"2026-10-16T18:35:00Z","v":6574,"vw":16.531747},{"c":16.56,"h":16.58,"l":16.53,"n":145,"o":16.58,"t":"2026-10-16T18:40:00Z","v":5801,"vw":16.553401},{"c":16.55,"h":16.57,"l":16.54,"n":130,"o":16.56,"t":"2026-10-16T18:45:00Z","v":6800,"vw":16.561089},{"c":16.52,"h":16.55,"l":16.5,"n":137,"o":16.55,"t":"2026-10-16T18:50:00Z","v":6820,"vw":16.519878},{"c":16.51,"h":16.53,"l":16.49,"n":134,"o":16.49,"t":"2026-10-16T18:55:00Z","v":7079,"vw":16.517847},{"c":16.51,"h":16.54,"l":16.5,"n":196,"o":16.5193,"t":"2026-10-16T19:00:00Z","v":9215,"vw":16.51615},{"c":16.54,"h":16.5401,"l":16.51,"n":244,"o":16.51,"t":"2026-10-16T19:05:00Z","v":10700,"vw":16.533541},{"c":16.58,"h":16.595,"l":16.57,"n":301,"o":16.57,"t":"2026-10-16T19:10:00Z","v":17952,"vw":16.584016},{"c":16.54,"h":16.59,"l":16.54,"n":252,"o":16.59,"t":"2026-10-16T19:15:00Z","v":14893,"vw":16.568664},{"c":16.594,"h":16.594,"l":16.5301,"n":173,"o":16.55,"t":"2026-10-16T19:20:00Z","v":12668,"vw":16.560186},{"c":16.56,"h":16.59,"l":16.54,"n":230,"o":16.585,"t":"2026-10-16T19:25:00Z","v":13793,"vw":16.573544},{"c":16.495,"h":16.57,"l":16.48,"n":316,"o":16.57,"t":"2026-10-16T19:30:00Z","v":28742,"vw":16.530583},{"c":16.5,"h":16.53,"l":16.49,"n":303,"o":16.495,"t":"2026-10-16T19:35:00Z","v":16761,"vw":16.509694},{"c":16.51,"h":16.555,"l":16.46,"n":466,"o":16.5,"t":"2026-10-16T19:40:00Z","v":51327,"vw":16.499333},{"c":16.505,"h":16.52,"l":16.48,"n":554,"o":16.5,"t":"2026-10-16T19:45:00Z","v":64911,"vw":16.49768},{"c":16.44,"h":16.535,"l":16.44,"n":893,"o":16.505,"t":"2026-10-16T19:50:00Z","v":119233,"vw":16.481065},{"c":16.47,"h":16.5,"l":16.42,"n":1695,"o":16.455,"t":"2026-10-16T19:55:00Z","v":134153,"vw":16.451897},{"c":16.5,"h":16.5,"l":16.47,"n":44,"o":16.47,"t":"2026-10-16T20:00:00Z","v":261758,"vw":16.47006},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-16T20:25:00Z","v":2424,"vw":16.47},{"c":16.5947,"h":16.5947,"l":16.5947,"n":1,"o":16.5947,"t":"2026-10-16T20:35:00Z","v":500,"vw":16.5947},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T21:10:00Z","v":110,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T21:15:00Z","v":150,"vw":16.5},{"c":16.5155,"h":16.5155,"l":16.5155,"n":1,"o":16.5155,"t":"2026-10-16T21:40:00Z","v":700,"vw":16.5155},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-16T22:20:00Z","v":110,"vw":16.51},{"c":16.5165,"h":16.5165,"l":16.51,"n":2,"o":16.51,"t":"2026-10-16T22:25:00Z","v":600,"vw":16.51325},{"c":16.5,"h":16.54,"l":16.5,"n":4,"o":16.54,"t":"2026-10-16T23:20:00Z","v":511,"vw":16.516},{"c":16.34,"h":16.39,"l":16.34,"n":22,"o":16.37,"t":"2026-10-16T23:35:00Z","v":718,"vw":16.36895},{"c":16.6,"h":16.66,"l":16.6,"n":5,"o":16.66,"t":"2026-10-19T10:45:00Z","v":551,"vw":16.649091},{"c":16.55,"h":16.55,"l":16.5,"n":26,"o":16.5,"t":"2026-10-19T11:15:00Z","v":1610,"vw":16.5125},{"c":16.7,"h":16.7,"l":16.58,"n":16,"o":16.58,"t":"2026-10-19T11:20:00Z","v":1010,"vw":16.686441},{"c":16.65,"h":16.7,"l":16.6,"n":22,"o":16.65,"t":"2026-10-19T12:05:00Z","v":1282,"vw":16.659574},{"c":16.91,"h":16.92,"l":16.575,"n":112,"o":16.63,"t":"2026-10-19T13:30:00Z","v":18621,"vw":16.680049},{"c":16.78,"h":16.86,"l":16.75,"n":105,"o":16.855,"t":"2026-10-19T13:35:00Z","v":9234,"vw":16.789178},{"c":16.45,"h":16.82,"l":16.44,"n":176,"o":16.75,"t":"2026-10-19T13:40:00Z","v":12082,"vw":16.684446},{"c":16.51,"h":16.51,"l":16.501,"n":31,"o":16.51,"t":"2026-10-19T13:45:00Z","v":2200,"vw":16.505373},{"c":16.62,"h":16.63,"l":16.54,"n":94,"o":16.6,"t":"2026-10-19T13:50:00Z","v":4834,"vw":16.591035},{"c":16.53,"h":16.6,"l":16.47,"n":115,"o":16.6,"t":"2026-10-19T13:55:00Z","v":5866,"vw":16.503951},{"c":16.65,"h":16.65,"l":16.54,"n":149,"o":16.54,"t":"2026-10-19T14:00:00Z","v":5325,"vw":16.595134},{"c":16.73,"h":16.81,"l":16.64,"n":132,"o":16.64,"t":"2026-10-19T14:05:00Z","v":6218,"vw":16.715087},{"c":16.71,"h":16.77,"l":16.7,"n":118,"o":16.77,"t":"2026-10-19T14:10:00Z","v":3906,"vw":16.724333},{"c":16.71,"h":16.78,"l":16.7,"n":135,"o":16.71,"t":"2026-10-19T14:15:00Z","v":6259,"vw":16.728198},{"c":16.75,"h":16.75,"l":16.68,"n":75,"o":16.71,"t":"2026-10-19T14:20:00Z","v":3572,"vw":16.726211},{"c":16.75,"h":16.8,"l":16.75,"n":121,"o":16.75,"t":"2026-10-19T14:25:00Z","v":9019,"vw":16.770596},{"c":16.625,"h":16.755,"l":16.585,"n":249,"o":16.755,"t":"2026-10-19T14:30:00Z","v":12827,"vw":16.639413},{"c":16.63,"h":16.69,"l":16.62,"n":114,"o":16.64,"t":"2026-10-19T14:35:00Z","v":5206,"vw":16.652513},{"c":16.51,"h":16.615,"l":16.495,"n":194,"o":16.615,"t":"2026-10-19T14:40:00Z","v":10728,"vw":16.560104},{"c":16.57,"h":16.605,"l":16.525,"n":69,"o":16.525,"t":"2026-10-19T14:45:00Z","v":2699,"vw":16.575447},{"c":16.62,"h":16.62,"l":16.55,"n":72,"o":16.56,"t":"2026-10-19T14:50:00Z","v":2710,"vw":16.58},{"c":16.6,"h":16.67,"l":16.6,"n":124,"o":16.615,"t":"2026-10-19T14:55:00Z","v":4948,"vw":16.642962},{"c":16.61,"h":16.645,"l":16.57,"n":252,"o":16.62,"t":"2026-10-19T15:00:00Z","v":17455,"vw":16.613271},{"c":16.62,"h":16.64,"l":16.61,"n":102,"o":16.62,"t":"2026-10-19T15:05:00Z","v":3308,"vw":16.626245},{"c":16.635,"h":16.635,"l":16.62,"n":22,"o":16.62,"t":"2026-10-19T15:10:00Z","v":887,"vw":16.623356},{"c":16.71,"h":16.735,"l":16.63,"n":208,"o":16.64,"t":"2026-10-19T15:15:00Z","v":9927,"vw":16.685327},{"c":16.71,"h":16.71,"l":16.69,"n":89,"o":16.7,"t":"2026-10-19T15:20:00Z","v":4854,"vw":16.69966},{"c":16.69,"h":16.71,"l":16.68,"n":130,"o":16.7,"t":"2026-10-19T15:25:00Z","v":4172,"vw":16.693225},{"c":16.69,"h":16.71,"l":16.68,"n":121,"o":16.6921,"t":"2026-10-19T15:30:00Z","v":4237,"vw":16.694671},{"c":16.7,"h":16.73,"l":16.67,"n":179,"o":16.69,"t":"2026-10-19T15:35:00Z","v":6422,"vw":16.705172},{"c":16.73,"h":16.73,"l":16.7,"n":150,"o":16.7,"t":"2026-10-19T15:40:00Z","v":3173,"vw":16.709408},{"c":16.695,"h":16.715,"l":16.69,"n":129,"o":16.71,"t":"2026-10-19T15:45:00Z","v":4356,"vw":16.697858},{"c":16.615,"h":16.71,"l":16.615,"n":215,"o":16.7,"t":"2026-10-19T15:50:00Z","v":12442,"vw":16.667503},{"c":16.63,"h":16.65,"l":16.6,"n":105,"o":16.61,"t":"2026-10-19T15:55:00Z","v":3982,"vw":16.611153},{"c":16.61,"h":16.62,"l":16.59,"n":171,"o":16.61,"t":"2026-10-19T16:00:00Z","v":6387,"vw":16.603725},{"c":16.62,"h":16.63,"l":16.6,"n":80,"o":16.63,"t":"2026-10-19T16:05:00Z","v":2345,"vw":16.610886},{"c":16.67,"h":16.68,"l":16.59,"n":184,"o":16.62,"t":"2026-10-19T16:10:00Z","v":8878,"vw":16.636653},{"c":16.66,"h":16.7,"l":16.66,"n":89,"o":16.66,"t":"2026-10-19T16:15:00Z","v":3632,"vw":16.680059},{"c":16.68,"h":16.69,"l":16.66,"n":270,"o":16.67,"t":"2026-10-19T16:20:00Z","v":22644,"vw":16.677527},{"c":16.7,"h":16.73,"l":16.66,"n":288,"o":16.68,"t":"2026-10-19T16:25:00Z","v":18936,"vw":16.707305},{"c":16.73,"h":16.75,"l":16.68,"n":172,"o":16.7,"t":"2026-10-19T16:30:00Z","v":13668,"vw":16.725702},{"c":16.82,"h":16.82,"l":16.73,"n":265,"o":16.73,"t":"2026-10-19T16:35:00Z","v":21018,"vw":16.758275},{"c":16.78,"h":16.83,"l":16.78,"n":163,"o":16.815,"t":"2026-10-19T16:40:00Z","v":8850,"vw":16.795306},{"c":16.765,"h":16.77,"l":16.73,"n":140,"o":16.77,"t":"2026-10-19T16:45:00Z","v":6143,"vw":16.756002},{"c":16.775,"h":16.78,"l":16.745,"n":60,"o":16.745,"t":"2026-10-19T16:50:00Z","v":2768,"vw":16.772364},{"c":16.805,"h":16.81,"l":16.765,"n":94,"o":16.765,"t":"2026-10-19T16:55:00Z","v":5180,"vw":16.799067},{"c":16.82,"h":16.83,"l":16.81,"n":106,"o":16.81,"t":"2026-10-19T17:00:00Z","v":3992,"vw":16.819802},{"c":16.82,"h":16.82,"l":16.8,"n":105,"o":16.82,"t":"2026-10-19T17:05:00Z","v":3364,"vw":16.811247},{"c":16.805,"h":16.84,"l":16.8,"n":141,"o":16.82,"t":"2026-10-19T17:10:00Z","v":8160,"vw":16.82094},{"c":16.835,"h":16.838,"l":16.805,"n":91,"o":16.805,"t":"2026-10-19T17:15:00Z","v":12594,"vw":16.834671},{"c":16.85,"h":16.85,"l":16.81,"n":127,"o":16.835,"t":"2026-10-19T17:20:00Z","v":4902,"vw":16.826283},{"c":16.85,"h":16.87,"l":16.84,"n":113,"o":16.85,"t":"2026-10-19T17:25:00Z","v":4430,"vw":16.858191},{"c":16.8401,"h":16.86,"l":16.84,"n":194,"o":16.85,"t":"2026-10-19T17:30:00Z","v":8059,"vw":16.853307},{"c":16.7999,"h":16.84,"l":16.79,"n":154,"o":16.83,"t":"2026-10-19T17:35:00Z","v":6856,"vw":16.819557},{"c":16.77,"h":16.8,"l":16.75,"n":107,"o":16.8,"t":"2026-10-19T17:40:00Z","v":3485,"vw":16.776696},{"c":16.76,"h":16.8,"l":16.73,"n":122,"o":16.765,"t":"2026-10-19T17:45:00Z","v":5132,"vw":16.758698},{"c":16.76,"h":16.775,"l":16.745,"n":85,"o":16.775,"t":"2026-10-19T17:50:00Z","v":3177,"vw":16.759783},{"c":16.82,"h":16.82,"l":16.76,"n":127,"o":16.76,"t":"2026-10-19T17:55:00Z","v":5622,"vw":16.788829},{"c":16.73,"h":16.81,"l":16.73,"n":315,"o":16.81,"t":"2026-10-19T18:00:00Z","v":11343,"vw":16.768183},{"c":16.7,"h":16.74,"l":16.7,"n":147,"o":16.74,"t":"2026-10-19T18:05:00Z","v":4125,"vw":16.723011},{"c":16.64,"h":16.72,"l":16.64,"n":176,"o":16.7,"t":"2026-10-19T18:10:00Z","v":7873,"vw":16.688996},{"c":16.67,"h":16.67,"l":16.63,"n":113,"o":16.63,"t":"2026-10-19T18:15:00Z","v":5763,"vw":16.644412},{"c":16.66,"h":16.7,"l":16.66,"n":103,"o":16.69,"t":"2026-10-19T18:20:00Z","v":4083,"vw":16.670848},{"c":16.65,"h":16.67,"l":16.645,"n":128,"o":16.66,"t":"2026-10-19T18:25:00Z","v":4995,"vw":16.660401},{"c":16.66,"h":16.675,"l":16.63,"n":217,"o":16.64,"t":"2026-10-19T18:30:00Z","v":7445,"vw":16.651593},{"c":16.64,"h":16.665,"l":16.63,"n":189,"o":16.665,"t":"2026-10-19T18:35:00Z","v":6759,"vw":16.646914},{"c":16.67,"h":16.67,"l":16.64,"n":145,"o":16.64,"t":"2026-10-19T18:40:00Z","v":5631,"vw":16.652089},{"c":16.7,"h":16.7,"l":16.66,"n":232,"o":16.67,"t":"2026-10-19T18:45:00Z","v":11675,"vw":16.687303},{"c":16.69,"h":16.71,"l":16.68,"n":156,"o":16.69,"t":"2026-10-19T18:50:00Z","v":8908,"vw":16.695367},{"c":16.67,"h":16.7,"l":16.67,"n":211,"o":16.7,"t":"2026-10-19T18:55:00Z","v":10139,"vw":16.686847},{"c":16.725,"h":16.725,"l":16.69,"n":204,"o":16.69,"t":"2026-10-19T19:00:00Z","v":10018,"vw":16.713284},{"c":16.73,"h":16.73,"l":16.705,"n":250,"o":16.725,"t":"2026-10-19T19:05:00Z","v":12376,"vw":16.720986},{"c":16.73,"h":16.73,"l":16.72,"n":145,"o":16.72,"t":"2026-10-19T19:10:00Z","v":4851,"vw":16.724896},{"c":16.75,"h":16.75,"l":16.73,"n":229,"o":16.73,"t":"2026-10-19T19:15:00Z","v":14193,"vw":16.742254},{"c":16.75,"h":16.787,"l":16.74,"n":313,"o":16.75,"t":"2026-10-19T19:20:00Z","v":16136,"vw":16.761474},{"c":16.76,"h":16.77,"l":16.74,"n":260,"o":16.74,"t":"2026-10-19T19:25:00Z","v":12400,"vw":16.755394},{"c":16.8,"h":16.84,"l":16.77,"n":447,"o":16.77,"t":"2026-10-19T19:30:00Z","v":39990,"vw":16.79113},{"c":16.8499,"h":16.86,"l":16.81,"n":208,"o":16.81,"t":"2026-10-19T19:35:00Z","v":12328,"vw":16.840588},{"c":16.825,"h":16.86,"l":16.825,"n":271,"o":16.84,"t":"2026-10-19T19:40:00Z","v":17798,"vw":16.841264},{"c":16.83,"h":16.84,"l":16.8,"n":289,"o":16.825,"t":"2026-10-19T19:45:00Z","v":13714,"vw":16.82006},{"c":16.78,"h":16.83,"l":16.77,"n":540,"o":16.83,"t":"2026-10-19T19:50:00Z","v":37177,"vw":16.796485},{"c":16.78,"h":16.78,"l":16.715,"n":1854,"o":16.77,"t":"2026-10-19T19:55:00Z","v":144051,"vw":16.746673},{"c":16.77,"h":16.77,"l":16.77,"n":42,"o":16.77,"t":"2026-10-19T20:00:00Z","v":303139,"vw":16.77},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-19T20:25:00Z","v":4848,"vw":16.77},{"c":16.79,"h":17,"l":16.77,"n":77,"o":17,"t":"2026-10-20T08:20:00Z","v":10979,"vw":16.947323},{"c":16.84,"h":16.84,"l":16.79,"n":44,"o":16.79,"t":"2026-10-20T08:25:00Z","v":5404,"vw":16.832373},{"c":16.77,"h":16.77,"l":16.77,"n":7,"o":16.77,"t":"2026-10-20T08:35:00Z","v":512,"vw":16.77},{"c":16.9,"h":16.95,"l":16.7,"n":10,"o":16.95,"t":"2026-10-20T09:05:00Z","v":629,"vw":16.832435},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T11:00:00Z","v":200,"vw":16.78},{"c":16.85,"h":16.85,"l":16.65,"n":64,"o":16.71,"t":"2026-10-20T13:15:00Z","v":7756,"vw":16.755833},{"c":16.765,"h":16.9,"l":16.55,"n":61,"o":16.74,"t":"2026-10-20T13:30:00Z","v":7121,"vw":16.747701},{"c":16.93,"h":16.97,"l":16.8,"n":79,"o":16.93,"t":"2026-10-20T13:35:00Z","v":7146,"vw":16.884943},{"c":17.08,"h":17.12,"l":16.92,"n":422,"o":16.97,"t":"2026-10-20T13:40:00Z","v":55827,"vw":17.006381},{"c":17.16,"h":17.16,"l":17.015,"n":220,"o":17.05,"t":"2026-10-20T13:45:00Z","v":19763,"vw":17.062788},{"c":17.2025,"h":17.235,"l":17.11,"n":338,"o":17.13,"t":"2026-10-20T13:50:00Z","v":27916,"vw":17.175819},{"c":17.25,"h":17.29,"l":17.14,"n":210,"o":17.21,"t":"2026-10-20T13:55:00Z","v":19300,"vw":17.233915},{"c":17.39,"h":17.39,"l":17.24,"n":277,"o":17.24,"t":"2026-10-20T14:00:00Z","v":36759,"vw":17.300315},{"c":17.265,"h":17.4,"l":17.265,"n":164,"o":17.37,"t":"2026-10-20T14:05:00Z","v":9683,"vw":17.344382},{"c":17.415,"h":17.415,"l":17.29,"n":121,"o":17.29,"t":"2026-10-20T14:10:00Z","v":6529,"vw":17.340927},{"c":17.48,"h":17.52,"l":17.415,"n":101,"o":17.415,"t":"2026-10-20T14:15:00Z","v":5867,"vw":17.47373},{"c":17.48,"h":17.52,"l":17.37,"n":230,"o":17.46,"t":"2026-10-20T14:20:00Z","v":13268,"vw":17.430204},{"c":17.52,"h":17.55,"l":17.425,"n":165,"o":17.485,"t":"2026-10-20T14:25:00Z","v":23466,"vw":17.468899},{"c":17.52,"h":17.56,"l":17.46,"n":204,"o":17.53,"t":"2026-10-20T14:30:00Z","v":39833,"vw":17.501734},{"c":17.56,"h":17.63,"l":17.51,"n":493,"o":17.51,"t":"2026-10-20T14:35:00Z","v":50828,"vw":17.555063},{"c":17.72,"h":17.74,"l":17.58,"n":322,"o":17.58,"t":"2026-10-20T14:40:00Z","v":21568,"vw":17.694193},{"c":17.79,"h":17.81,"l":17.7,"n":233,"o":17.72,"t":"2026-10-20T14:45:00Z","v":27377,"vw":17.760658},{"c":17.775,"h":17.8,"l":17.73,"n":113,"o":17.775,"t":"2026-10-20T14:50:00Z","v":8981,"vw":17.777166},{"c":17.85,"h":17.865,"l":17.77,"n":219,"o":17.8,"t":"2026-10-20T14:55:00Z","v":12307,"vw":17.830048},{"c":17.91,"h":17.91,"l":17.825,"n":223,"o":17.87,"t":"2026-10-20T15:00:00Z","v":15489,"vw":17.845399},{"c":18.005,"h":18.04,"l":17.87,"n":385,"o":17.9075,"t":"2026-10-20T15:05:00Z","v":47039,"vw":17.970129},{"c":17.8,"h":18.005,"l":17.775,"n":354,"o":18.005,"t":"2026-10-20T15:10:00Z","v":32689,"vw":17.912254},{"c":17.91,"h":17.91,"l":17.79,"n":225,"o":17.79,"t":"2026-10-20T15:15:00Z","v":18664,"vw":17.833068},{"c":18,"h":18.01,"l":17.88,"n":347,"o":17.91,"t":"2026-10-20T15:20:00Z","v":39644,"vw":17.943823},{"c":17.975,"h":18,"l":17.96,"n":108,"o":17.99,"t":"2026-10-20T15:25:00Z","v":10252,"vw":17.993021},{"c":17.98,"h":18.085,"l":17.955,"n":330,"o":17.955,"t":"2026-10-20T15:30:00Z","v":63935,"vw":18.006883},{"c":17.98,"h":18,"l":17.925,"n":222,"o":18,"t":"2026-10-20T15:35:00Z","v":18577,"vw":17.969807},{"c":18.03,"h":18.055,"l":17.95,"n":218,"o":17.99,"t":"2026-10-20T15:40:00Z","v":34728,"vw":18.019973},{"c":17.99,"h":18.04,"l":17.9856,"n":233,"o":18.04,"t":"2026-10-20T15:45:00Z","v":27446,"vw":17.999941},{"c":18.05,"h":18.075,"l":17.98,"n":283,"o":17.98,"t":"2026-10-20T15:50:00Z","v":12036,"vw":18.047873},{"c":18.055,"h":18.09,"l":17.995,"n":252,"o":18.08,"t":"2026-10-20T15:55:00Z","v":20036,"vw":18.028935},{"c":18,"h":18.055,"l":17.98,"n":223,"o":18.05,"t":"2026-10-20T16:00:00Z","v":18431,"vw":18.006148},{"c":18.03,"h":18.08,"l":17.97,"n":285,"o":17.98,"t":"2026-10-20T16:05:00Z","v":16129,"vw":18.019266},{"c":18.005,"h":18.03,"l":17.96,"n":119,"o":18.03,"t":"2026-10-20T16:10:00Z","v":12745,"vw":17.997201},{"c":18,"h":18.03,"l":17.995,"n":102,"o":18.005,"t":"2026-10-20T16:15:00Z","v":4413,"vw":18.009141},{"c":18.05,"h":18.05,"l":18,"n":211,"o":18,"t":"2026-10-20T16:20:00Z","v":15134,"vw":18.044847},{"c":18.12,"h":18.12,"l":18.03,"n":301,"o":18.05,"t":"2026-10-20T16:25:00Z","v":19122,"vw":18.069852},{"c":18.105,"h":18.2,"l":18.105,"n":203,"o":18.125,"t":"2026-10-20T16:30:00Z","v":108329,"vw":18.126252},{"c":18.12,"h":18.185,"l":18.12,"n":195,"o":18.13,"t":"2026-10-20T16:35:00Z","v":6526,"vw":18.150352},{"c":18.105,"h":18.15,"l":18.1,"n":282,"o":18.115,"t":"2026-10-20T16:40:00Z","v":20037,"vw":18.110223},{"c":18.1,"h":18.13,"l":18.1,"n":115,"o":18.13,"t":"2026-10-20T16:45:00Z","v":4754,"vw":18.12316},{"c":18.17,"h":18.22,"l":18.11,"n":214,"o":18.11,"t":"2026-10-20T16:50:00Z","v":8894,"vw":18.164732},{"c":18.145,"h":18.145,"l":18.07,"n":175,"o":18.11,"t":"2026-10-20T16:55:00Z","v":16733,"vw":18.11578},{"c":18.175,"h":18.2,"l":18.145,"n":186,"o":18.145,"t":"2026-10-20T17:00:00Z","v":14884,"vw":18.169359},{"c":18.115,"h":18.17,"l":18.08,"n":166,"o":18.16,"t":"2026-10-20T17:05:00Z","v":11158,"vw":18.121052},{"c":18.14,"h":18.15,"l":18.11,"n":164,"o":18.11,"t":"2026-10-20T17:10:00Z","v":7276,"vw":18.136837},{"c":18.16,"h":18.2,"l":18.14,"n":120,"o":18.14,"t":"2026-10-20T17:15:00Z","v":8387,"vw":18.171281},{"c":18.2,"h":18.205,"l":18.15,"n":169,"o":18.15,"t":"2026-10-20T17:20:00Z","v":9023,"vw":18.178132},{"c":18.175,"h":18.2,"l":18.175,"n":65,"o":18.2,"t":"2026-10-20T17:25:00Z","v":2733,"vw":18.185472},{"c":18.215,"h":18.23,"l":18.175,"n":170,"o":18.175,"t":"2026-10-20T17:30:00Z","v":10202,"vw":18.200823},{"c":18.19,"h":18.24,"l":18.17,"n":207,"o":18.22,"t":"2026-10-20T17:35:00Z","v":10867,"vw":18.208626},{"c":18.2,"h":18.2,"l":18.18,"n":40,"o":18.18,"t":"2026-10-20T17:40:00Z","v":1504,"vw":18.18565},{"c":18.165,"h":18.205,"l":18.165,"n":133,"o":18.2,"t":"2026-10-20T17:45:00Z","v":5005,"vw":18.198729},{"c":18.17,"h":18.185,"l":18.15,"n":104,"o":18.185,"t":"2026-10-20T17:50:00Z","v":3297,"vw":18.169648},{"c":18.165,"h":18.17,"l":18.135,"n":135,"o":18.17,"t":"2026-10-20T17:55:00Z","v":4191,"vw":18.159514},{"c":18.17,"h":18.21,"l":18.15,"n":177,"o":18.1562,"t":"2026-10-20T18:00:00Z","v":6495,"vw":18.179475},{"c":18.155,"h":18.21,"l":18.155,"n":166,"o":18.18,"t":"2026-10-20T18:05:00Z","v":5441,"vw":18.181553},{"c":18.195,"h":18.21,"l":18.15,"n":162,"o":18.15,"t":"2026-10-20T18:10:00Z","v":15636,"vw":18.201411},{"c":18.185,"h":18.27,"l":18.185,"n":628,"o":18.2,"t":"2026-10-20T18:15:00Z","v":56438,"vw":18.235007},{"c":18.175,"h":18.22,"l":18.175,"n":171,"o":18.18,"t":"2026-10-20T18:20:00Z","v":6358,"vw":18.199618},{"c":18.145,"h":18.19,"l":18.145,"n":102,"o":18.19,"t":"2026-10-20T18:25:00Z","v":2142,"vw":18.153347},{"c":18.065,"h":18.16,"l":18.05,"n":223,"o":18.16,"t":"2026-10-20T18:30:00Z","v":14518,"vw":18.074548},{"c":18.08,"h":18.1,"l":18.08,"n":99,"o":18.08,"t":"2026-10-20T18:35:00Z","v":4410,"vw":18.08768},{"c":18.13,"h":18.15,"l":18.09,"n":188,"o":18.09,"t":"2026-10-20T18:40:00Z","v":10888,"vw":18.118209},{"c":18.07,"h":18.14,"l":18.07,"n":116,"o":18.14,"t":"2026-10-20T18:45:00Z","v":6624,"vw":18.110773},{"c":18.085,"h":18.115,"l":18.085,"n":134,"o":18.09,"t":"2026-10-20T18:50:00Z","v":4625,"vw":18.09884},{"c":18.08,"h":18.11,"l":18.08,"n":131,"o":18.1,"t":"2026-10-20T18:55:00Z","v":4559,"vw":18.093051},{"c":18.18,"h":18.18,"l":18.08,"n":206,"o":18.08,"t":"2026-10-20T19:00:00Z","v":9499,"vw":18.119539},{"c":18.165,"h":18.2,"l":18.165,"n":101,"o":18.175,"t":"2026-10-20T19:05:00Z","v":4563,"vw":18.185794},{"c":18.135,"h":18.19,"l":18.1201,"n":248,"o":18.17,"t":"2026-10-20T19:10:00Z","v":10454,"vw":18.169864},{"c":18.14,"h":18.15,"l":18.1,"n":161,"o":18.135,"t":"2026-10-20T19:15:00Z","v":6448,"vw":18.126129},{"c":18.055,"h":18.16,"l":18.045,"n":247,"o":18.16,"t":"2026-10-20T19:20:00Z","v":12250,"vw":18.094148},{"c":18.11,"h":18.11,"l":18.04,"n":527,"o":18.07,"t":"2026-10-20T19:25:00Z","v":97959,"vw":18.066544},{"c":18.075,"h":18.12,"l":18.06,"n":478,"o":18.11,"t":"2026-10-20T19:30:00Z","v":59531,"vw":18.090793},{"c":18.12,"h":18.125,"l":18.075,"n":394,"o":18.075,"t":"2026-10-20T19:35:00Z","v":51312,"vw":18.094103},{"c":18.04,"h":18.12,"l":18.03,"n":585,"o":18.105,"t":"2026-10-20T19:40:00Z","v":38961,"vw":18.087447},{"c":17.95,"h":18.05,"l":17.93,"n":472,"o":18.05,"t":"2026-10-20T19:45:00Z","v":40923,"vw":17.986701},{"c":17.96,"h":18.03,"l":17.91,"n":744,"o":17.93,"t":"2026-10-20T19:50:00Z","v":51382,"vw":17.966872},{"c":17.95,"h":18.02,"l":17.915,"n":2131,"o":17.96,"t":"2026-10-20T19:55:00Z","v":179226,"vw":17.947386},{"c":17.92,"h":17.92,"l":17.92,"n":18,"o":17.92,"t":"2026-10-20T20:00:00Z","v":197225,"vw":17.92},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-20T20:25:00Z","v":9696,"vw":17.92},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-20T21:00:00Z","v":11557,"vw":17.92},{"c":17.57,"h":17.67,"l":17.57,"n":2,"o":17.67,"t":"2026-10-20T21:20:00Z","v":250,"vw":17.6264},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-20T22:10:00Z","v":250,"vw":17.33},{"c":18.21,"h":18.21,"l":18.18,"n":8,"o":18.18,"t":"2026-10-20T22:30:00Z","v":502,"vw":18.203576},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-20T23:50:00Z","v":199,"vw":18.01},{"c":17.99,"h":18,"l":17.99,"n":45,"o":18,"t":"2026-10-21T09:45:00Z","v":972,"vw":17.995294},{"c":18.05,"h":18.05,"l":17.9,"n":50,"o":17.9,"t":"2026-10-21T11:20:00Z","v":4573,"vw":17.968906},{"c":18,"h":18.15,"l":17.85,"n":196,"o":18.15,"t":"2026-10-21T12:30:00Z","v":23153,"vw":18.036244},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-21T12:35:00Z","v":167,"vw":17.9},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-21T13:15:00Z","v":225,"vw":17.83},{"c":18.04,"h":18.29,"l":17.99,"n":215,"o":17.99,"t":"2026-10-21T13:30:00Z","v":27168,"vw":18.085404},{"c":18.15,"h":18.24,"l":18.01,"n":140,"o":18.01,"t":"2026-10-21T13:35:00Z","v":15754,"vw":18.099373},{"c":18.26,"h":18.34,"l":18.11,"n":128,"o":18.15,"t":"2026-10-21T13:40:00Z","v":11437,"vw":18.221833},{"c":18.27,"h":18.35,"l":18.27,"n":114,"o":18.3,"t":"2026-10-21T13:45:00Z","v":11059,"vw":18.296924},{"c":18.23,"h":18.44,"l":18.23,"n":251,"o":18.31,"t":"2026-10-21T13:50:00Z","v":57503,"vw":18.34676},{"c":18.11,"h":18.18,"l":18.03,"n":195,"o":18.17,"t":"2026-10-21T13:55:00Z","v":74431,"vw":18.138881},{"c":18.11,"h":18.25,"l":18.11,"n":192,"o":18.15,"t":"2026-10-21T14:00:00Z","v":9708,"vw":18.164563},{"c":18.18,"h":18.18,"l":18.06,"n":115,"o":18.06,"t":"2026-10-21T14:05:00Z","v":4591,"vw":18.132543},{"c":18.14,"h":18.21,"l":18.14,"n":112,"o":18.19,"t":"2026-10-21T14:10:00Z","v":5853,"vw":18.175663},{"c":18.185,"h":18.19,"l":18.095,"n":154,"o":18.1,"t":"2026-10-21T14:15:00Z","v":15712,"vw":18.11529},{"c":18.29,"h":18.29,"l":18.17,"n":116,"o":18.175,"t":"2026-10-21T14:20:00Z","v":6897,"vw":18.22354},{"c":18.245,"h":18.31,"l":18.23,"n":96,"o":18.27,"t":"2026-10-21T14:25:00Z","v":5939,"vw":18.269234},{"c":18.32,"h":18.3675,"l":18.245,"n":412,"o":18.27,"t":"2026-10-21T14:30:00Z","v":70954,"vw":18.304147},{"c":18.31,"h":18.33,"l":18.265,"n":124,"o":18.33,"t":"2026-10-21T14:35:00Z","v":5210,"vw":18.291429},{"c":18.25,"h":18.33,"l":18.25,"n":256,"o":18.31,"t":"2026-10-21T14:40:00Z","v":18352,"vw":18.301135},{"c":18.32,"h":18.35,"l":18.25,"n":146,"o":18.25,"t":"2026-10-21T14:45:00Z","v":12474,"vw":18.300035},{"c":18.27,"h":18.32,"l":18.27,"n":156,"o":18.32,"t":"2026-10-21T14:50:00Z","v":9917,"vw":18.294084},{"c":18.24,"h":18.27,"l":18.22,"n":118,"o":18.22,"t":"2026-10-21T14:55:00Z","v":4699,"vw":18.238276},{"c":18.23,"h":18.4,"l":18.23,"n":416,"o":18.26,"t":"2026-10-21T15:00:00Z","v":74166,"vw":18.343532},{"c":18.205,"h":18.235,"l":18.185,"n":77,"o":18.23,"t":"2026-10-21T15:05:00Z","v":3782,"vw":18.214322},{"c":18.275,"h":18.275,"l":18.23,"n":97,"o":18.27,"t":"2026-10-21T15:10:00Z","v":4209,"vw":18.243972},{"c":18.19,"h":18.29,"l":18.19,"n":74,"o":18.265,"t":"2026-10-21T15:15:00Z","v":3245,"vw":18.228078},{"c":18.29,"h":18.3,"l":18.19,"n":127,"o":18.19,"t":"2026-10-21T15:20:00Z","v":8146,"vw":18.229858},{"c":18.215,"h":18.32,"l":18.21,"n":225,"o":18.29,"t":"2026-10-21T15:25:00Z","v":22469,"vw":18.291558},{"c":18.115,"h":18.205,"l":18.11,"n":136,"o":18.205,"t":"2026-10-21T15:30:00Z","v":5250,"vw":18.150371},{"c":18.03,"h":18.09,"l":18,"n":165,"o":18.09,"t":"2026-10-21T15:35:00Z","v":7676,"vw":18.038678},{"c":18.02,"h":18.09,"l":18.02,"n":100,"o":18.03,"t":"2026-10-21T15:40:00Z","v":4944,"vw":18.058636},{"c":18,"h":18.06,"l":18,"n":135,"o":18.04,"t":"2026-10-21T15:45:00Z","v":4964,"vw":18.018937},{"c":17.965,"h":18.05,"l":17.955,"n":320,"o":18,"t":"2026-10-21T15:50:00Z","v":41668,"vw":17.99991},{"c":17.945,"h":17.975,"l":17.94,"n":124,"o":17.97,"t":"2026-10-21T15:55:00Z","v":6594,"vw":17.95025},{"c":17.98,"h":17.99,"l":17.93,"n":176,"o":17.93,"t":"2026-10-21T16:00:00Z","v":9489,"vw":17.960753},{"c":17.93,"h":17.98,"l":17.93,"n":65,"o":17.98,"t":"2026-10-21T16:05:00Z","v":2095,"vw":17.95125},{"c":17.87,"h":17.93,"l":17.86,"n":153,"o":17.93,"t":"2026-10-21T16:10:00Z","v":5193,"vw":17.885878},{"c":17.875,"h":17.89,"l":17.85,"n":99,"o":17.865,"t":"2026-10-21T16:15:00Z","v":2515,"vw":17.876141},{"c":17.975,"h":17.975,"l":17.87,"n":163,"o":17.875,"t":"2026-10-21T16:20:00Z","v":6798,"vw":17.909203},{"c":18.025,"h":18.025,"l":17.97,"n":110,"o":17.97,"t":"2026-10-21T16:25:00Z","v":4574,"vw":18.006714},{"c":18.03,"h":18.05,"l":18,"n":152,"o":18.04,"t":"2026-10-21T16:30:00Z","v":7729,"vw":18.017635},{"c":18.14,"h":18.145,"l":18.025,"n":171,"o":18.025,"t":"2026-10-21T16:35:00Z","v":33177,"vw":18.098377},{"c":18.045,"h":18.11,"l":18.025,"n":186,"o":18.11,"t":"2026-10-21T16:40:00Z","v":11265,"vw":18.076049},{"c":18.075,"h":18.09,"l":18.055,"n":91,"o":18.055,"t":"2026-10-21T16:45:00Z","v":4092,"vw":18.070283},{"c":18.08,"h":18.09,"l":18.035,"n":183,"o":18.075,"t":"2026-10-21T16:50:00Z","v":11970,"vw":18.061391},{"c":18.145,"h":18.16,"l":18.075,"n":128,"o":18.1,"t":"2026-10-21T16:55:00Z","v":6368,"vw":18.126289},{"c":18.15,"h":18.15,"l":18.1145,"n":121,"o":18.13,"t":"2026-10-21T17:00:00Z","v":5119,"vw":18.126715},{"c":18.155,"h":18.19,"l":18.1418,"n":110,"o":18.15,"t":"2026-10-21T17:05:00Z","v":4164,"vw":18.15971},{"c":18.15,"h":18.17,"l":18.1244,"n":197,"o":18.17,"t":"2026-10-21T17:10:00Z","v":8983,"vw":18.148749},{"c":18.095,"h":18.15,"l":18.07,"n":151,"o":18.15,"t":"2026-10-21T17:15:00Z","v":6116,"vw":18.11491},{"c":18.03,"h":18.085,"l":18.02,"n":123,"o":18.085,"t":"2026-10-21T17:20:00Z","v":4719,"vw":18.048679},{"c":18.06,"h":18.06,"l":18.02,"n":154,"o":18.05,"t":"2026-10-21T17:25:00Z","v":8765,"vw":18.041683},{"c":18.085,"h":18.085,"l":18.041,"n":102,"o":18.07,"t":"2026-10-21T17:30:00Z","v":5541,"vw":18.060235},{"c":18.155,"h":18.155,"l":18.06,"n":181,"o":18.1,"t":"2026-10-21T17:35:00Z","v":11130,"vw":18.099809},{"c":18.175,"h":18.19,"l":18.16,"n":115,"o":18.16,"t":"2026-10-21T17:40:00Z","v":4786,"vw":18.168043},{"c":18.095,"h":18.16,"l":18.095,"n":158,"o":18.16,"t":"2026-10-21T17:45:00Z","v":9161,"vw":18.122067},{"c":18.11,"h":18.12,"l":18.1,"n":105,"o":18.11,"t":"2026-10-21T17:50:00Z","v":3596,"vw":18.109663},{"c":18.105,"h":18.12,"l":18.09,"n":112,"o":18.105,"t":"2026-10-21T17:55:00Z","v":3598,"vw":18.105853},{"c":18.085,"h":18.12,"l":18.075,"n":179,"o":18.105,"t":"2026-10-21T18:00:00Z","v":8326,"vw":18.088249},{"c":18.08,"h":18.1,"l":18.05,"n":200,"o":18.09,"t":"2026-10-21T18:05:00Z","v":10064,"vw":18.066935},{"c":18.09,"h":18.09,"l":18.07,"n":158,"o":18.08,"t":"2026-10-21T18:10:00Z","v":10486,"vw":18.081797},{"c":18.115,"h":18.13,"l":18.085,"n":413,"o":18.1,"t":"2026-10-21T18:15:00Z","v":26420,"vw":18.101338},{"c":18.1,"h":18.13,"l":18.1,"n":153,"o":18.115,"t":"2026-10-21T18:20:00Z","v":6528,"vw":18.110626},{"c":18.115,"h":18.115,"l":18.08,"n":158,"o":18.09,"t":"2026-10-21T18:25:00Z","v":6320,"vw":18.094087},{"c":18.09,"h":18.12,"l":18.09,"n":142,"o":18.11,"t":"2026-10-21T18:30:00Z","v":6661,"vw":18.102341},{"c":18.08,"h":18.095,"l":18.06,"n":118,"o":18.095,"t":"2026-10-21T18:35:00Z","v":3724,"vw":18.072595},{"c":18.09,"h":18.125,"l":18.06,"n":226,"o":18.08,"t":"2026-10-21T18:40:00Z","v":13781,"vw":18.100842},{"c":18.03,"h":18.11,"l":18.03,"n":157,"o":18.11,"t":"2026-10-21T18:45:00Z","v":8239,"vw":18.067968},{"c":18.055,"h":18.06,"l":17.98,"n":202,"o":18.02,"t":"2026-10-21T18:50:00Z","v":10656,"vw":18.002773},{"c":17.985,"h":18.055,"l":17.97,"n":184,"o":18.055,"t":"2026-10-21T18:55:00Z","v":10548,"vw":18.016802},{"c":17.97,"h":17.98,"l":17.952,"n":157,"o":17.97,"t":"2026-10-21T19:00:00Z","v":6652,"vw":17.967328},{"c":17.98,"h":18.03,"l":17.9,"n":290,"o":17.965,"t":"2026-10-21T19:05:00Z","v":17189,"vw":17.941475},{"c":17.975,"h":17.99,"l":17.93,"n":214,"o":17.965,"t":"2026-10-21T19:10:00Z","v":12482,"vw":17.958654},{"c":17.98,"h":17.98,"l":17.94,"n":200,"o":17.96,"t":"2026-10-21T19:15:00Z","v":9219,"vw":17.9633},{"c":18.02,"h":18.04,"l":17.945,"n":301,"o":17.98,"t":"2026-10-21T19:20:00Z","v":16261,"vw":17.982561},{"c":18.06,"h":18.09,"l":18.03,"n":299,"o":18.03,"t":"2026-10-21T19:25:00Z","v":18910,"vw":18.064245},{"c":18.05,"h":18.12,"l":18.05,"n":366,"o":18.06,"t":"2026-10-21T19:30:00Z","v":25847,"vw":18.080137},{"c":18.005,"h":18.05,"l":18,"n":186,"o":18.05,"t":"2026-10-21T19:35:00Z","v":10194,"vw":18.020871},{"c":17.96,"h":18.01,"l":17.96,"n":381,"o":18,"t":"2026-10-21T19:40:00Z","v":23190,"vw":17.989132},{"c":18,"h":18.025,"l":17.9605,"n":440,"o":17.965,"t":"2026-10-21T19:45:00Z","v":33346,"vw":18.001914},{"c":18.04,"h":18.09,"l":18,"n":856,"o":18.01,"t":"2026-10-21T19:50:00Z","v":67032,"vw":18.045398},{"c":17.99,"h":18.04,"l":17.975,"n":1667,"o":18.04,"t":"2026-10-21T19:55:00Z","v":139136,"vw":17.994844},{"c":18,"h":18,"l":18,"n":24,"o":18,"t":"2026-10-21T20:00:00Z","v":249744,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-21T20:25:00Z","v":19392,"vw":18},{"c":17.6,"h":17.95,"l":17.6,"n":83,"o":17.6,"t":"2026-10-22T08:10:00Z","v":10773,"vw":17.80072},{"c":17.66,"h":17.67,"l":17.65,"n":84,"o":17.66,"t":"2026-10-22T08:15:00Z","v":4321,"vw":17.652308},{"c":17.7,"h":17.81,"l":17.7,"n":10,"o":17.78,"t":"2026-10-22T08:20:00Z","v":1053,"vw":17.781001},{"c":17.6,"h":17.75,"l":16.77,"n":85,"o":17.75,"t":"2026-10-22T08:25:00Z","v":14690,"vw":17.4569},{"c":17.6,"h":17.69,"l":17.4,"n":45,"o":17.59,"t":"2026-10-22T08:30:00Z","v":3695,"vw":17.535673},{"c":17.55,"h":17.56,"l":17.55,"n":9,"o":17.56,"t":"2026-10-22T08:40:00Z","v":809,"vw":17.551667},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-22T08:50:00Z","v":798,"vw":17.71},{"c":17.92,"h":17.92,"l":17.91,"n":4,"o":17.91,"t":"2026-10-22T11:35:00Z","v":334,"vw":17.914255},{"c":17.85,"h":17.91,"l":17.8,"n":72,"o":17.8,"t":"2026-10-22T13:15:00Z","v":10104,"vw":17.84165},{"c":17.97,"h":18.045,"l":17.68,"n":62,"o":17.78,"t":"2026-10-22T13:30:00Z","v":12941,"vw":17.799639},{"c":18.01,"h":18.01,"l":17.865,"n":15,"o":17.865,"t":"2026-10-22T13:35:00Z","v":514,"vw":17.926111},{"c":18.1781,"h":18.1781,"l":17.97,"n":52,"o":18.09,"t":"2026-10-22T13:40:00Z","v":2814,"vw":18.05815},{"c":18.065,"h":18.065,"l":18.065,"n":3,"o":18.065,"t":"2026-10-22T13:45:00Z","v":118,"vw":18.065},{"c":18.2,"h":18.2,"l":18.07,"n":100,"o":18.1015,"t":"2026-10-22T13:50:00Z","v":10344,"vw":18.144583},{"c":18.17,"h":18.26,"l":18.17,"n":121,"o":18.21,"t":"2026-10-22T13:55:00Z","v":8694,"vw":18.222942},{"c":18.01,"h":18.2,"l":18.01,"n":86,"o":18.195,"t":"2026-10-22T14:00:00Z","v":5402,"vw":18.173542},{"c":17.99,"h":18.01,"l":17.98,"n":73,"o":18.01,"t":"2026-10-22T14:05:00Z","v":2325,"vw":17.991333},{"c":17.93,"h":18.02,"l":17.93,"n":89,"o":18,"t":"2026-10-22T14:10:00Z","v":2329,"vw":17.981061},{"c":17.87,"h":17.87,"l":17.83,"n":37,"o":17.86,"t":"2026-10-22T14:15:00Z","v":1047,"vw":17.861096},{"c":17.69,"h":17.78,"l":17.69,"n":27,"o":17.78,"t":"2026-10-22T14:20:00Z","v":775,"vw":17.734491},{"c":17.7,"h":17.71,"l":17.65,"n":86,"o":17.69,"t":"2026-10-22T14:25:00Z","v":2635,"vw":17.685769},{"c":17.66,"h":17.69,"l":17.62,"n":94,"o":17.69,"t":"2026-10-22T14:30:00Z","v":4371,"vw":17.646007},{"c":17.65,"h":17.73,"l":17.65,"n":171,"o":17.65,"t":"2026-10-22T14:35:00Z","v":8629,"vw":17.6957},{"c":17.705,"h":17.73,"l":17.655,"n":250,"o":17.655,"t":"2026-10-22T14:40:00Z","v":20558,"vw":17.695891},{"c":17.685,"h":17.7,"l":17.6,"n":100,"o":17.7,"t":"2026-10-22T14:45:00Z","v":4083,"vw":17.664752},{"c":17.76,"h":17.805,"l":17.69,"n":61,"o":17.69,"t":"2026-10-22T14:50:00Z","v":3384,"vw":17.744988},{"c":17.73,"h":17.755,"l":17.68,"n":61,"o":17.73,"t":"2026-10-22T14:55:00Z","v":2602,"vw":17.728754},{"c":17.65,"h":17.7,"l":17.65,"n":27,"o":17.7,"t":"2026-10-22T15:00:00Z","v":796,"vw":17.675},{"c":17.61,"h":17.6639,"l":17.6,"n":119,"o":17.6551,"t":"2026-10-22T15:05:00Z","v":8455,"vw":17.639435},{"c":17.675,"h":17.675,"l":17.585,"n":183,"o":17.59,"t":"2026-10-22T15:10:00Z","v":8357,"vw":17.650847},{"c":17.755,"h":17.755,"l":17.66,"n":141,"o":17.675,"t":"2026-10-22T15:15:00Z","v":5423,"vw":17.687688},{"c":17.74,"h":17.7722,"l":17.73,"n":75,"o":17.76,"t":"2026-10-22T15:20:00Z","v":2389,"vw":17.74826},{"c":17.765,"h":17.765,"l":17.71,"n":110,"o":17.75,"t":"2026-10-22T15:25:00Z","v":5237,"vw":17.737078},{"c":17.75,"h":17.75,"l":17.71,"n":82,"o":17.74,"t":"2026-10-22T15:30:00Z","v":2360,"vw":17.727561},{"c":17.69,"h":17.75,"l":17.69,"n":78,"o":17.73,"t":"2026-10-22T15:35:00Z","v":2351,"vw":17.732188},{"c":17.7,"h":17.72,"l":17.68,"n":109,"o":17.68,"t":"2026-10-22T15:40:00Z","v":2743,"vw":17.705368},{"c":17.67,"h":17.73,"l":17.67,"n":69,"o":17.72,"t":"2026-10-22T15:45:00Z","v":2220,"vw":17.688329},{"c":17.73,"h":17.73,"l":17.68,"n":134,"o":17.68,"t":"2026-10-22T15:50:00Z","v":4391,"vw":17.703342},{"c":17.7,"h":17.74,"l":17.7,"n":63,"o":17.73,"t":"2026-10-22T15:55:00Z","v":2151,"vw":17.720217},{"c":17.7,"h":17.7433,"l":17.69,"n":87,"o":17.72,"t":"2026-10-22T16:00:00Z","v":3094,"vw":17.715962},{"c":17.7,"h":17.7,"l":17.68,"n":27,"o":17.68,"t":"2026-10-22T16:05:00Z","v":875,"vw":17.693333},{"c":17.65,"h":17.69,"l":17.65,"n":94,"o":17.69,"t":"2026-10-22T16:10:00Z","v":2860,"vw":17.671249},{"c":17.73,"h":17.73,"l":17.66,"n":99,"o":17.66,"t":"2026-10-22T16:15:00Z","v":4332,"vw":17.706332},{"c":17.86,"h":17.86,"l":17.74,"n":194,"o":17.74,"t":"2026-10-22T16:20:00Z","v":8511,"vw":17.801471},{"c":17.92,"h":17.94,"l":17.84,"n":151,"o":17.8467,"t":"2026-10-22T16:25:00Z","v":8896,"vw":17.875313},{"c":17.78,"h":17.97,"l":17.765,"n":194,"o":17.94,"t":"2026-10-22T16:30:00Z","v":7726,"vw":17.895493},{"c":17.78,"h":17.815,"l":17.775,"n":126,"o":17.79,"t":"2026-10-22T16:35:00Z","v":6610,"vw":17.798865},{"c":17.77,"h":17.78,"l":17.73,"n":191,"o":17.78,"t":"2026-10-22T16:40:00Z","v":10128,"vw":17.757349},{"c":17.74,"h":17.775,"l":17.7,"n":259,"o":17.77,"t":"2026-10-22T16:45:00Z","v":23444,"vw":17.723473},{"c":17.835,"h":17.84,"l":17.715,"n":201,"o":17.72,"t":"2026-10-22T16:50:00Z","v":9247,"vw":17.757434},{"c":17.797,"h":17.85,"l":17.78,"n":235,"o":17.83,"t":"2026-10-22T16:55:00Z","v":12109,"vw":17.80206},{"c":17.74,"h":17.8,"l":17.735,"n":297,"o":17.8,"t":"2026-10-22T17:00:00Z","v":12636,"vw":17.766744},{"c":17.76,"h":17.77,"l":17.66,"n":257,"o":17.72,"t":"2026-10-22T17:05:00Z","v":16211,"vw":17.713093},{"c":17.825,"h":17.845,"l":17.77,"n":210,"o":17.78,"t":"2026-10-22T17:10:00Z","v":8220,"vw":17.805817},{"c":17.88,"h":17.91,"l":17.81,"n":219,"o":17.83,"t":"2026-10-22T17:15:00Z","v":11230,"vw":17.86614},{"c":17.87,"h":17.9,"l":17.86,"n":141,"o":17.895,"t":"2026-10-22T17:20:00Z","v":6486,"vw":17.88296},{"c":17.82,"h":17.88,"l":17.82,"n":213,"o":17.865,"t":"2026-10-22T17:25:00Z","v":11438,"vw":17.85469},{"c":17.82,"h":17.84,"l":17.81,"n":156,"o":17.83,"t":"2026-10-22T17:30:00Z","v":7661,"vw":17.82011},{"c":17.935,"h":17.96,"l":17.81,"n":196,"o":17.81,"t":"2026-10-22T17:35:00Z","v":11373,"vw":17.857461},{"c":17.86,"h":17.935,"l":17.86,"n":116,"o":17.935,"t":"2026-10-22T17:40:00Z","v":5585,"vw":17.89104},{"c":17.875,"h":17.875,"l":17.85,"n":122,"o":17.875,"t":"2026-10-22T17:45:00Z","v":4774,"vw":17.867391},{"c":17.86,"h":17.865,"l":17.82,"n":199,"o":17.86,"t":"2026-10-22T17:50:00Z","v":8660,"vw":17.842321},{"c":17.825,"h":17.85,"l":17.825,"n":168,"o":17.85,"t":"2026-10-22T17:55:00Z","v":5251,"vw":17.839362},{"c":17.77,"h":17.84,"l":17.77,"n":204,"o":17.84,"t":"2026-10-22T18:00:00Z","v":8270,"vw":17.815638},{"c":17.84,"h":17.84,"l":17.78,"n":238,"o":17.78,"t":"2026-10-22T18:05:00Z","v":11676,"vw":17.807882},{"c":17.87,"h":17.91,"l":17.84,"n":236,"o":17.84,"t":"2026-10-22T18:10:00Z","v":10250,"vw":17.878046},{"c":17.93,"h":17.93,"l":17.86,"n":347,"o":17.87,"t":"2026-10-22T18:15:00Z","v":15627,"vw":17.890539},{"c":17.945,"h":17.97,"l":17.93,"n":218,"o":17.94,"t":"2026-10-22T18:20:00Z","v":11086,"vw":17.950014},{"c":17.9,"h":17.97,"l":17.9,"n":192,"o":17.95,"t":"2026-10-22T18:25:00Z","v":8996,"vw":17.94014},{"c":17.895,"h":17.94,"l":17.86,"n":266,"o":17.89,"t":"2026-10-22T18:30:00Z","v":12955,"vw":17.892417},{"c":17.9,"h":17.93,"l":17.89,"n":247,"o":17.89,"t":"2026-10-22T18:35:00Z","v":12433,"vw":17.909197},{"c":17.835,"h":17.89,"l":17.835,"n":191,"o":17.89,"t":"2026-10-22T18:40:00Z","v":9264,"vw":17.861337},{"c":17.84,"h":17.84,"l":17.78,"n":288,"o":17.835,"t":"2026-10-22T18:45:00Z","v":11376,"vw":17.819121},{"c":17.815,"h":17.85,"l":17.795,"n":187,"o":17.83,"t":"2026-10-22T18:50:00Z","v":8174,"vw":17.82434},{"c":17.81,"h":17.85,"l":17.79,"n":167,"o":17.83,"t":"2026-10-22T18:55:00Z","v":7029,"vw":17.82249},{"c":17.86,"h":17.86,"l":17.78,"n":297,"o":17.81,"t":"2026-10-22T19:00:00Z","v":13312,"vw":17.821181},{"c":17.86,"h":17.87,"l":17.84,"n":213,"o":17.865,"t":"2026-10-22T19:05:00Z","v":8540,"vw":17.857754},{"c":17.905,"h":17.915,"l":17.83,"n":325,"o":17.85,"t":"2026-10-22T19:10:00Z","v":14418,"vw":17.873787},{"c":17.89,"h":17.93,"l":17.89,"n":190,"o":17.905,"t":"2026-10-22T19:15:00Z","v":8780,"vw":17.90901},{"c":17.95,"h":17.95,"l":17.87,"n":389,"o":17.89,"t":"2026-10-22T19:20:00Z","v":21195,"vw":17.908586},{"c":17.985,"h":18,"l":17.94,"n":283,"o":17.94,"t":"2026-10-22T19:25:00Z","v":14873,"vw":17.969973},{"c":18.035,"h":18.09,"l":17.97,"n":866,"o":17.985,"t":"2026-10-22T19:30:00Z","v":67210,"vw":18.009111},{"c":18.095,"h":18.21,"l":18.035,"n":753,"o":18.035,"t":"2026-10-22T19:35:00Z","v":63970,"vw":18.139185},{"c":18.18,"h":18.3,"l":18.1,"n":1184,"o":18.1,"t":"2026-10-22T19:40:00Z","v":158866,"vw":18.208851},{"c":18.18,"h":18.21,"l":18.17,"n":716,"o":18.19,"t":"2026-10-22T19:45:00Z","v":52372,"vw":18.189895},{"c":18.23,"h":18.26,"l":18.17,"n":1378,"o":18.17,"t":"2026-10-22T19:50:00Z","v":169926,"vw":18.208585},{"c":18.25,"h":18.29,"l":18.19,"n":2667,"o":18.24,"t":"2026-10-22T19:55:00Z","v":303651,"vw":18.240684},{"c":18.14,"h":18.26,"l":18.14,"n":38,"o":18.26,"t":"2026-10-22T20:00:00Z","v":337013,"vw":18.25993},{"c":17.9,"h":18,"l":17.9,"n":6,"o":18,"t":"2026-10-22T20:25:00Z","v":304,"vw":17.946},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-22T20:45:00Z","v":200,"vw":17.62}],"history":[{"c":11.91,"h":12.36,"l":11.8,"n":7799,"o":12.23,"t":"2024-10-21T04:00:00Z","v":874307,"vw":11.969181},{"c":11.71,"h":11.91,"l":11.355,"n":6786,"o":11.82,"t":"2024-10-22T04:00:00Z","v":789425,"vw":11.547409},{"c":11.6,"h":11.91,"l":11.33,"n":7357,"o":11.64,"t":"2024-10-23T04:00:00Z","v":415021,"vw":11.540664},{"c":12.01,"h":12.055,"l":11.64,"n":6000,"o":11.73,"t":"2024-10-24T04:00:00Z","v":353186,"vw":11.897209},{"c":12.11,"h":12.65,"l":11.91,"n":7802,"o":12.1,"t":"2024-10-25T04:00:00Z","v":501593,"vw":12.283324},{"c":12.43,"h":12.72,"l":12.17,"n":4908,"o":12.34,"t":"2024-10-28T04:00:00Z","v":289613,"vw":12.465069},{"c":12.2,"h":12.47,"l":11.93,"n":6693,"o":12.47,"t":"2024-10-29T04:00:00Z","v":381013,"vw":12.186074},{"c":12.2,"h":12.42,"l":11.9,"n":5512,"o":12.06,"t":"2024-10-30T04:00:00Z","v":261638,"vw":12.237559},{"c":11.47,"h":12.08,"l":11.43,"n":7194,"o":12.07,"t":"2024-10-31T04:00:00Z","v":507607,"vw":11.557743},{"c":11.59,"h":11.9235,"l":11.48,"n":6737,"o":11.81,"t":"2024-11-01T04:00:00Z","v":632575,"vw":11.620842},{"c":12.81,"h":12.86,"l":11.4,"n":7816,"o":11.52,"t":"2024-11-04T05:00:00Z","v":672948,"vw":12.529623},{"c":12.97,"h":13,"l":12.495,"n":7375,"o":12.78,"t":"2024-11-05T05:00:00Z","v":414797,"vw":12.805989},{"c":13.1,"h":13.66,"l":13.0249,"n":9802,"o":13.45,"t":"2024-11-06T05:00:00Z","v":571382,"vw":13.264212},{"c":12.54,"h":13.63,"l":12.4601,"n":8200,"o":13.09,"t":"2024-11-07T05:00:00Z","v":633084,"vw":12.839981},{"c":12.98,"h":13.47,"l":12.71,"n":6622,"o":13.26,"t":"2024-11-08T05:00:00Z","v":547758,"vw":13.05207},{"c":13.26,"h":13.52,"l":12.7,"n":5938,"o":13.22,"t":"2024-11-11T05:00:00Z","v":416826,"vw":13.272344},{"c":12.49,"h":13.085,"l":12.4,"n":7330,"o":12.93,"t":"2024-11-12T05:00:00Z","v":520922,"vw":12.681663},{"c":11.59,"h":12.7726,"l":11.55,"n":9283,"o":12.74,"t":"2024-11-13T05:00:00Z","v":614392,"vw":11.980278},{"c":11.14,"h":11.66,"l":10.7,"n":8759,"o":11.57,"t":"2024-11-14T05:00:00Z","v":1350595,"vw":11.099582},{"c":9.905,"h":11.19,"l":9.635,"n":12558,"o":11.19,"t":"2024-11-15T05:00:00Z","v":3166549,"vw":9.926514},{"c":9.435,"h":10.2,"l":9.41,"n":12834,"o":10.2,"t":"2024-11-18T05:00:00Z","v":1877386,"vw":9.658928},{"c":9.39,"h":9.53,"l":9.185,"n":7653,"o":9.28,"t":"2024-11-19T05:00:00Z","v":705339,"vw":9.387174},{"c":9.33,"h":9.36,"l":8.97,"n":7725,"o":9.29,"t":"2024-11-20T05:00:00Z","v":700392,"vw":9.182693},{"c":9.42,"h":9.7123,"l":9.05,"n":8432,"o":9.43,"t":"2024-11-21T05:00:00Z","v":663056,"vw":9.470133},{"c":9.82,"h":10.03,"l":9.325,"n":14904,"o":9.46,"t":"2024-11-22T05:00:00Z","v":1176158,"vw":9.826463},{"c":11.15,"h":11.31,"l":10.67,"n":17378,"o":11.1,"t":"2024-11-25T05:00:00Z","v":2247570,"vw":11.058228},{"c":11.53,"h":11.81,"l":10.82,"n":10584,"o":11.15,"t":"2024-11-26T05:00:00Z","v":1014855,"vw":11.454403},{"c":13.47,"h":13.53,"l":11.62,"n":13026,"o":11.68,"t":"2024-11-27T05:00:00Z","v":1384068,"vw":12.969712},{"c":13.55,"h":13.66,"l":13.0802,"n":5053,"o":13.44,"t":"2024-11-29T05:00:00Z","v":438919,"vw":13.513809},{"c":14.08,"h":14.47,"l":13.64,"n":12645,"o":13.93,"t":"2024-12-02T05:00:00Z","v":972568,"vw":14.059016},{"c":13.54,"h":14.1697,"l":13.27,"n":9310,"o":14,"t":"2024-12-03T05:00:00Z","v":679516,"vw":13.579144},{"c":13.54,"h":14.09,"l":12.96,"n":10823,"o":13.65,"t":"2024-12-04T05:00:00Z","v":896480,"vw":13.602985},{"c":12.7,"h":13.63,"l":12.67,"n":9336,"o":13.47,"t":"2024-12-05T05:00:00Z","v":662029,"vw":12.99426},{"c":13.73,"h":13.839,"l":12.545,"n":9672,"o":12.83,"t":"2024-12-06T05:00:00Z","v":462461,"vw":13.4206},{"c":14.53,"h":15.125,"l":13.9,"n":10221,"o":13.9,"t":"2024-12-09T05:00:00Z","v":796346,"vw":14.617472},{"c":13.9,"h":14.42,"l":13.34,"n":9348,"o":14.42,"t":"2024-12-10T05:00:00Z","v":700001,"vw":13.843251},{"c":14.04,"h":14.1,"l":12.9914,"n":8946,"o":13.99,"t":"2024-12-11T05:00:00Z","v":671680,"vw":13.614423},{"c":13.07,"h":14.09,"l":13,"n":8591,"o":13.47,"t":"2024-12-12T05:00:00Z","v":535101,"vw":13.280902},{"c":12.58,"h":13.125,"l":12.34,"n":8640,"o":13,"t":"2024-12-13T05:00:00Z","v":595220,"vw":12.58407},{"c":12.44,"h":12.85,"l":12.227,"n":9340,"o":12.55,"t":"2024-12-16T05:00:00Z","v":548487,"vw":12.52573},{"c":12.02,"h":12.54,"l":11.7,"n":9397,"o":12.4,"t":"2024-12-17T05:00:00Z","v":894575,"vw":12.060061},{"c":11.11,"h":12.14,"l":10.76,"n":13575,"o":12.01,"t":"2024-12-18T05:00:00Z","v":1076071,"vw":11.406898},{"c":11.08,"h":11.44,"l":10.86,"n":12004,"o":11.26,"t":"2024-12-19T05:00:00Z","v":1029555,"vw":11.103898},{"c":10.97,"h":11.5,"l":10.82,"n":14877,"o":10.94,"t":"2024-12-20T05:00:00Z","v":1453565,"vw":11.03975},{"c":10.97,"h":11.075,"l":10.75,"n":9603,"o":10.97,"t":"2024-12-23T05:00:00Z","v":1281120,"vw":10.946744},{"c":11.02,"h":11.0825,"l":10.67,"n":6381,"o":10.98,"t":"2024-12-24T05:00:00Z","v":594254,"vw":10.992907},{"c":11.1,"h":11.2764,"l":10.835,"n":5840,"o":11,"t":"2024-12-26T05:00:00Z","v":377611,"vw":11.108762},{"c":10.54,"h":11.16,"l":10.365,"n":6475,"o":11,"t":"2024-12-27T05:00:00Z","v":2457085,"vw":10.548525},{"c":10.28,"h":10.57,"l":10.11,"n":6158,"o":10.42,"t":"2024-12-30T05:00:00Z","v":464305,"vw":10.27277},{"c":10.62,"h":10.74,"l":10.2001,"n":6436,"o":10.43,"t":"2024-12-31T05:00:00Z","v":1036301,"vw":10.581795},{"c":10.53,"h":11.16,"l":10.47,"n":7965,"o":10.72,"t":"2025-01-02T05:00:00Z","v":579424,"vw":10.78399},{"c":11.27,"h":11.355,"l":10.61,"n":7298,"o":10.61,"t":"2025-01-03T05:00:00Z","v":705199,"vw":11.122391},{"c":11.2,"h":11.555,"l":11.03,"n":6071,"o":11.46,"t":"2025-01-06T05:00:00Z","v":568645,"vw":11.283226},{"c":10.76,"h":11.6,"l":10.71,"n":6151,"o":11.4,"t":"2025-01-07T05:00:00Z","v":371845,"vw":11.008976},{"c":10.66,"h":10.85,"l":10.35,"n":6793,"o":10.72,"t":"2025-01-08T05:00:00Z","v":334897,"vw":10.545357},{"c":10.6,"h":10.66,"l":10.27,"n":10619,"o":10.37,"t":"2025-01-10T05:00:00Z","v":865085,"vw":10.472255},{"c":10.04,"h":10.485,"l":9.36,"n":12591,"o":10.35,"t":"2025-01-13T05:00:00Z","v":1036784,"vw":9.79131},{"c":9.38,"h":10.13,"l":9.24,"n":7372,"o":10.12,"t":"2025-01-14T05:00:00Z","v":517591,"vw":9.55829},{"c":10.11,"h":10.15,"l":9.5,"n":9850,"o":9.81,"t":"2025-01-15T05:00:00Z","v":670321,"vw":9.848189},{"c":9.86,"h":11.06,"l":9.6028,"n":10358,"o":10.63,"t":"2025-01-16T05:00:00Z","v":1316260,"vw":10.346601},{"c":9.99,"h":10.385,"l":9.6901,"n":11122,"o":10.02,"t":"2025-01-17T05:00:00Z","v":900330,"vw":10.09954},{"c":10.17,"h":10.52,"l":9.85,"n":8617,"o":10.17,"t":"2025-01-21T05:00:00Z","v":740801,"vw":10.212361},{"c":10.21,"h":10.33,"l":9.88,"n":8207,"o":10.17,"t":"2025-01-22T05:00:00Z","v":542029,"vw":10.140388},{"c":10.22,"h":10.573,"l":9.83,"n":8408,"o":10.09,"t":"2025-01-23T05:00:00Z","v":781824,"vw":10.235563},{"c":9.95,"h":10.4111,"l":9.89,"n":7203,"o":10.3,"t":"2025-01-24T05:00:00Z","v":527037,"vw":10.001403},{"c":9.69,"h":10.36,"l":9.5766,"n":6934,"o":9.77,"t":"2025-01-27T05:00:00Z","v":417189,"vw":9.823602},{"c":9.24,"h":9.65,"l":9.17,"n":6686,"o":9.65,"t":"2025-01-28T05:00:00Z","v":530040,"vw":9.332462},{"c":9.35,"h":9.42,"l":9.06,"n":6835,"o":9.17,"t":"2025-01-29T05:00:00Z","v":452833,"vw":9.245846},{"c":10.51,"h":10.655,"l":9.17,"n":41178,"o":9.55,"t":"2025-01-30T05:00:00Z","v":4885582,"vw":10.055911},{"c":11.03,"h":11.43,"l":10.3707,"n":22136,"o":10.54,"t":"2025-01-31T05:00:00Z","v":3157239,"vw":11.021801},{"c":10.32,"h":10.92,"l":10.29,"n":11686,"o":10.65,"t":"2025-02-03T05:00:00Z","v":1135588,"vw":10.459443},{"c":11.08,"h":11.31,"l":10.55,"n":16218,"o":11.16,"t":"2025-02-04T05:00:00Z","v":1624306,"vw":10.927496},{"c":11.83,"h":12.22,"l":11.1,"n":9136,"o":11.16,"t":"2025-02-05T05:00:00Z","v":1005338,"vw":11.778442},{"c":11.43,"h":11.9491,"l":11.29,"n":10244,"o":11.94,"t":"2025-02-06T05:00:00Z","v":734261,"vw":11.543237},{"c":10.87,"h":11.55,"l":10.8375,"n":10200,"o":11.3,"t":"2025-02-07T05:00:00Z","v":867371,"vw":10.99853},{"c":11.22,"h":12.44,"l":10.82,"n":16626,"o":11,"t":"2025-02-10T05:00:00Z","v":2095655,"vw":11.544968},{"c":10.27,"h":11.18,"l":9.86,"n":14829,"o":11,"t":"2025-02-11T05:00:00Z","v":1420896,"vw":10.193052},{"c":10.4,"h":10.42,"l":9.67,"n":10263,"o":10,"t":"2025-02-12T05:00:00Z","v":901800,"vw":10.10795},{"c":10.43,"h":10.53,"l":9.95,"n":6672,"o":10.39,"t":"2025-02-13T05:00:00Z","v":439000,"vw":10.354277},{"c":10.4,"h":10.6,"l":10.175,"n":6198,"o":10.46,"t":"2025-02-14T05:00:00Z","v":517026,"vw":10.372627},{"c":9.93,"h":10.6805,"l":9.845,"n":7769,"o":10.48,"t":"2025-02-18T05:00:00Z","v":1121319,"vw":10.122002},{"c":9.9,"h":10.19,"l":9.82,"n":7429,"o":9.91,"t":"2025-02-19T05:00:00Z","v":443855,"vw":9.952493},{"c":10.11,"h":10.12,"l":9.631,"n":6714,"o":9.9,"t":"2025-02-20T05:00:00Z","v":530369,"vw":9.923083},{"c":9.52,"h":10.47,"l":9.51,"n":6515,"o":10.24,"t":"2025-02-21T05:00:00Z","v":674076,"vw":9.795044},{"c":9.35,"h":9.85,"l":9.21,"n":10826,"o":9.55,"t":"2025-02-24T05:00:00Z","v":812260,"vw":9.475039},{"c":9.67,"h":9.91,"l":8.93,"n":13375,"o":9.32,"t":"2025-02-25T05:00:00Z","v":1012041,"vw":9.381511},{"c":9.58,"h":9.97,"l":9.4,"n":8244,"o":9.78,"t":"2025-02-26T05:00:00Z","v":457877,"vw":9.640018},{"c":8.89,"h":9.765,"l":8.86,"n":7330,"o":9.55,"t":"2025-02-27T05:00:00Z","v":543642,"vw":9.17517},{"c":9.4,"h":9.44,"l":8.55,"n":8948,"o":8.7,"t":"2025-02-28T05:00:00Z","v":893839,"vw":9.203768},{"c":8.94,"h":9.5348,"l":8.815,"n":13317,"o":9.4,"t":"2025-03-03T05:00:00Z","v":1131791,"vw":9.003426},{"c":8.98,"h":9.16,"l":8.61,"n":8777,"o":8.73,"t":"2025-03-04T05:00:00Z","v":713230,"vw":8.897982},{"c":9.31,"h":9.33,"l":8.85,"n":6356,"o":8.98,"t":"2025-03-05T05:00:00Z","v":525391,"vw":9.140914},{"c":9.22,"h":9.42,"l":9,"n":6697,"o":9.04,"t":"2025-03-06T05:00:00Z","v":648981,"vw":9.223346},{"c":9.34,"h":9.53,"l":9.0601,"n":8549,"o":9.14,"t":"2025-03-07T05:00:00Z","v":773769,"vw":9.33699},{"c":8.85,"h":9.5099,"l":8.51,"n":9329,"o":9.28,"t":"2025-03-10T04:00:00Z","v":729149,"vw":8.830951},{"c":8.73,"h":9.1954,"l":8.385,"n":9402,"o":9.05,"t":"2025-03-11T04:00:00Z","v":737266,"vw":8.677219},{"c":9.21,"h":9.34,"l":8.775,"n":8197,"o":8.84,"t":"2025-03-12T04:00:00Z","v":561523,"vw":9.102009},{"c":8.93,"h":9.49,"l":8.87,"n":7010,"o":9.37,"t":"2025-03-13T04:00:00Z","v":494077,"vw":9.041504},{"c":8.77,"h":9.16,"l":8.75,"n":7065,"o":9.06,"t":"2025-03-14T04:00:00Z","v":453030,"vw":8.878259},{"c":9.04,"h":9.2005,"l":8.69,"n":8693,"o":8.77,"t":"2025-03-17T04:00:00Z","v":707357,"vw":8.949675},{"c":8.36,"h":8.95,"l":8.345,"n":7142,"o":8.87,"t":"2025-03-18T04:00:00Z","v":610778,"vw":8.578912},{"c":8.57,"h":8.71,"l":8.3,"n":8225,"o":8.4,"t":"2025-03-19T04:00:00Z","v":522508,"vw":8.532934},{"c":8.66,"h":8.81,"l":8.4,"n":11872,"o":8.42,"t":"2025-03-20T04:00:00Z","v":648187,"vw":8.627029},{"c":8.18,"h":8.74,"l":8.17,"n":11147,"o":8.45,"t":"2025-03-21T04:00:00Z","v":4326432,"vw":8.223498},{"c":8.15,"h":8.54,"l":8.12,"n":13888,"o":8.42,"t":"2025-03-24T04:00:00Z","v":960284,"vw":8.267294},{"c":6.95,"h":8.24,"l":6.94,"n":15359,"o":8.16,"t":"2025-03-25T04:00:00Z","v":1749768,"vw":7.30741},{"c":7.09,"h":7.4818,"l":7.055,"n":15825,"o":7.44,"t":"2025-03-26T04:00:00Z","v":1993341,"vw":7.18974},{"c":7.28,"h":7.6799,"l":7.14,"n":12667,"o":7.6,"t":"2025-03-27T04:00:00Z","v":1219532,"vw":7.326092},{"c":6.99,"h":7.31,"l":6.9,"n":11042,"o":7.23,"t":"2025-03-28T04:00:00Z","v":1060195,"vw":7.00084},{"c":6.73,"h":6.855,"l":6.41,"n":16394,"o":6.76,"t":"2025-03-31T04:00:00Z","v":6316765,"vw":6.628115},{"c":6.26,"h":6.89,"l":6.19,"n":12327,"o":6.65,"t":"2025-04-01T04:00:00Z","v":1199198,"vw":6.35286},{"c":6.71,"h":6.94,"l":6.24,"n":14551,"o":6.3,"t":"2025-04-02T04:00:00Z","v":1290724,"vw":6.693106},{"c":6.24,"h":6.5457,"l":6.0827,"n":12173,"o":6.26,"t":"2025-04-03T04:00:00Z","v":1125556,"vw":6.257697},{"c":5.93,"h":6.2,"l":5.75,"n":12591,"o":6.02,"t":"2025-04-04T04:00:00Z","v":1111236,"vw":5.926725},{"c":5.88,"h":6.135,"l":5.35,"n":11991,"o":5.5,"t":"2025-04-07T04:00:00Z","v":1014500,"vw":5.792613},{"c":5.56,"h":6.29,"l":5.44,"n":9156,"o":6.14,"t":"2025-04-08T04:00:00Z","v":808693,"vw":5.648295},{"c":6.21,"h":6.3041,"l":5.1501,"n":18314,"o":5.45,"t":"2025-04-09T04:00:00Z","v":2268543,"vw":5.847841},{"c":6.2,"h":6.3,"l":5.76,"n":12872,"o":6.02,"t":"2025-04-10T04:00:00Z","v":1180520,"vw":6.038357},{"c":7.1,"h":7.13,"l":6.09,"n":12365,"o":6.14,"t":"2025-04-11T04:00:00Z","v":1319741,"vw":6.828828},{"c":7.35,"h":7.5628,"l":7.01,"n":12731,"o":7.24,"t":"2025-04-14T04:00:00Z","v":1044849,"vw":7.296793},{"c":7.4,"h":7.48,"l":7.08,"n":11144,"o":7.4,"t":"2025-04-15T04:00:00Z","v":1566455,"vw":7.284871},{"c":7.17,"h":7.5,"l":6.96,"n":10011,"o":7.4,"t":"2025-04-16T04:00:00Z","v":1204185,"vw":7.149323},{"c":7.91,"h":7.96,"l":6.9712,"n":11798,"o":7.13,"t":"2025-04-17T04:00:00Z","v":1492171,"vw":7.679965},{"c":8,"h":8.4,"l":7.7557,"n":10874,"o":7.8,"t":"2025-04-21T04:00:00Z","v":882578,"vw":8.151557},{"c":8.19,"h":8.36,"l":7.9209,"n":11689,"o":8.15,"t":"2025-04-22T04:00:00Z","v":792611,"vw":8.190792},{"c":8.5,"h":8.77,"l":8.4075,"n":9118,"o":8.44,"t":"2025-04-23T04:00:00Z","v":799245,"vw":8.556193},{"c":8.52,"h":8.879,"l":8.25,"n":13821,"o":8.47,"t":"2025-04-24T04:00:00Z","v":1328865,"vw":8.561901},{"c":8.4,"h":8.525,"l":8.16,"n":8197,"o":8.34,"t":"2025-04-25T04:00:00Z","v":1635454,"vw":8.389554},{"c":8.58,"h":8.7,"l":8.3902,"n":8260,"o":8.42,"t":"2025-04-28T04:00:00Z","v":778837,"vw":8.544555},{"c":8.54,"h":8.785,"l":8.32,"n":12216,"o":8.69,"t":"2025-04-29T04:00:00Z","v":909632,"vw":8.559099},{"c":8.79,"h":8.94,"l":8.31,"n":8464,"o":8.33,"t":"2025-04-30T04:00:00Z","v":1120302,"vw":8.682653},{"c":8.86,"h":8.99,"l":8.53,"n":8979,"o":8.75,"t":"2025-05-01T04:00:00Z","v":717282,"vw":8.83122},{"c":8.85,"h":9.16,"l":8.85,"n":7755,"o":8.92,"t":"2025-05-02T04:00:00Z","v":551183,"vw":8.977778},{"c":8.5,"h":8.95,"l":8.49,"n":8037,"o":8.76,"t":"2025-05-05T04:00:00Z","v":521045,"vw":8.647039},{"c":7.625,"h":8.51,"l":7.555,"n":14331,"o":8.34,"t":"2025-05-06T04:00:00Z","v":1481305,"vw":7.84722},{"c":7.43,"h":7.7299,"l":7.15,"n":14083,"o":7.67,"t":"2025-05-07T04:00:00Z","v":1702480,"vw":7.440057},{"c":7.71,"h":7.89,"l":7.275,"n":9435,"o":7.43,"t":"2025-05-08T04:00:00Z","v":713298,"vw":7.689311},{"c":7.46,"h":8.0127,"l":7.39,"n":9972,"o":7.67,"t":"2025-05-09T04:00:00Z","v":812927,"vw":7.541487},{"c":7.94,"h":8.1,"l":7.545,"n":11077,"o":7.67,"t":"2025-05-12T04:00:00Z","v":904227,"vw":7.912275},{"c":7.91,"h":8.37,"l":7.84,"n":14213,"o":8.37,"t":"2025-05-13T04:00:00Z","v":1771490,"vw":7.98049},{"c":7.97,"h":8.07,"l":7.42,"n":10874,"o":7.91,"t":"2025-05-14T04:00:00Z","v":916029,"vw":7.795672},{"c":8,"h":8.09,"l":7.62,"n":10408,"o":8,"t":"2025-05-15T04:00:00Z","v":1206425,"vw":7.955906},{"c":8.06,"h":8.18,"l":7.81,"n":10054,"o":7.99,"t":"2025-05-16T04:00:00Z","v":1128746,"vw":8.022595},{"c":8.01,"h":8.44,"l":7.735,"n":7627,"o":7.83,"t":"2025-05-19T04:00:00Z","v":662252,"vw":7.941234},{"c":8.56,"h":8.61,"l":7.845,"n":11317,"o":8.01,"t":"2025-05-20T04:00:00Z","v":772473,"vw":8.383675},{"c":7.92,"h":8.45,"l":7.83,"n":12715,"o":8.35,"t":"2025-05-21T04:00:00Z","v":917924,"vw":8.020015},{"c":8.46,"h":8.53,"l":7.85,"n":9420,"o":7.94,"t":"2025-05-22T04:00:00Z","v":804022,"vw":8.297039},{"c":8.49,"h":8.52,"l":8.25,"n":9807,"o":8.32,"t":"2025-05-23T04:00:00Z","v":527134,"vw":8.414663},{"c":8.6,"h":8.93,"l":8.32,"n":13828,"o":8.72,"t":"2025-05-27T04:00:00Z","v":1711747,"vw":8.653113},{"c":8.63,"h":9.035,"l":8.63,"n":9256,"o":8.67,"t":"2025-05-28T04:00:00Z","v":691514,"vw":8.777413},{"c":8.95,"h":9,"l":8.58,"n":8942,"o":8.74,"t":"2025-05-29T04:00:00Z","v":475496,"vw":8.890685},{"c":8.76,"h":8.895,"l":8.5,"n":8369,"o":8.87,"t":"2025-05-30T04:00:00Z","v":1205418,"vw":8.732309},{"c":9.06,"h":9.24,"l":8.63,"n":9265,"o":8.84,"t":"2025-06-02T04:00:00Z","v":688679,"vw":8.958227},{"c":9.26,"h":9.47,"l":8.98,"n":11507,"o":9.18,"t":"2025-06-03T04:00:00Z","v":842970,"vw":9.310143},{"c":9.02,"h":9.56,"l":8.99,"n":9220,"o":9.43,"t":"2025-06-04T04:00:00Z","v":937770,"vw":9.164955},{"c":9.12,"h":9.34,"l":8.76,"n":7368,"o":8.98,"t":"2025-06-05T04:00:00Z","v":563933,"vw":9.095642},{"c":9.13,"h":9.545,"l":8.915,"n":12949,"o":9.24,"t":"2025-06-06T04:00:00Z","v":1228054,"vw":9.156296},{"c":9.27,"h":9.425,"l":8.85,"n":7879,"o":9.33,"t":"2025-06-09T04:00:00Z","v":523772,"vw":9.135321},{"c":9.57,"h":9.68,"l":9.3,"n":8819,"o":9.36,"t":"2025-06-10T04:00:00Z","v":619598,"vw":9.572963},{"c":9.49,"h":9.77,"l":9.31,"n":9014,"o":9.72,"t":"2025-06-11T04:00:00Z","v":681597,"vw":9.532318},{"c":9.79,"h":9.91,"l":9.395,"n":9567,"o":9.45,"t":"2025-06-12T04:00:00Z","v":814533,"vw":9.711039},{"c":9.2,"h":9.87,"l":9.02,"n":14241,"o":9.49,"t":"2025-06-13T04:00:00Z","v":1258226,"vw":9.355925},{"c":9.54,"h":9.64,"l":9.05,"n":9096,"o":9.31,"t":"2025-06-16T04:00:00Z","v":1085464,"vw":9.494511},{"c":8.95,"h":9.61,"l":8.84,"n":7743,"o":9.42,"t":"2025-06-17T04:00:00Z","v":769292,"vw":9.084654},{"c":8.83,"h":9.16,"l":8.78,"n":7779,"o":8.95,"t":"2025-06-18T04:00:00Z","v":740453,"vw":8.914825},{"c":8.75,"h":8.95,"l":8.65,"n":7721,"o":8.9,"t":"2025-06-20T04:00:00Z","v":1317547,"vw":8.773867},{"c":8.74,"h":8.7799,"l":8.31,"n":7270,"o":8.68,"t":"2025-06-23T04:00:00Z","v":509083,"vw":8.630081},{"c":8.92,"h":9.11,"l":8.75,"n":6064,"o":8.88,"t":"2025-06-24T04:00:00Z","v":459272,"vw":8.961615},{"c":8.68,"h":8.95,"l":8.5,"n":6995,"o":8.95,"t":"2025-06-25T04:00:00Z","v":630006,"vw":8.682934},{"c":8.79,"h":8.81,"l":8.46,"n":7952,"o":8.75,"t":"2025-06-26T04:00:00Z","v":628148,"vw":8.671262},{"c":8.77,"h":9.08,"l":8.7,"n":9112,"o":8.78,"t":"2025-06-27T04:00:00Z","v":1067041,"vw":8.833522},{"c":9.3,"h":9.315,"l":8.755,"n":9369,"o":8.81,"t":"2025-06-30T04:00:00Z","v":5082970,"vw":9.109764},{"c":8.465,"h":9.3423,"l":8.46,"n":13345,"o":9.23,"t":"2025-07-01T04:00:00Z","v":1179785,"vw":8.817846},{"c":8.63,"h":8.99,"l":8.35,"n":14199,"o":8.44,"t":"2025-07-02T04:00:00Z","v":1378103,"vw":8.635946},{"c":8.84,"h":8.975,"l":8.56,"n":4988,"o":8.71,"t":"2025-07-03T04:00:00Z","v":441626,"vw":8.836203},{"c":8.69,"h":8.99,"l":8.62,"n":10666,"o":8.818,"t":"2025-07-07T04:00:00Z","v":1061210,"vw":8.726506},{"c":8.55,"h":8.76,"l":8.395,"n":9110,"o":8.76,"t":"2025-07-08T04:00:00Z","v":813615,"vw":8.546334},{"c":8.89,"h":9.27,"l":8.65,"n":15140,"o":8.66,"t":"2025-07-09T04:00:00Z","v":1584250,"vw":8.985555},{"c":8.95,"h":8.98,"l":8.6,"n":8708,"o":8.9,"t":"2025-07-10T04:00:00Z","v":842045,"vw":8.84903},{"c":8.64,"h":8.94,"l":8.6,"n":6940,"o":8.82,"t":"2025-07-11T04:00:00Z","v":878816,"vw":8.684524},{"c":8.51,"h":8.87,"l":8.445,"n":10055,"o":8.6,"t":"2025-07-14T04:00:00Z","v":1110297,"vw":8.566248},{"c":8.4,"h":8.6851,"l":7.96,"n":8714,"o":8.56,"t":"2025-07-15T04:00:00Z","v":984616,"vw":8.264023},{"c":9.67,"h":9.77,"l":8.4766,"n":17790,"o":8.57,"t":"2025-07-16T04:00:00Z","v":1778000,"vw":9.38756},{"c":10.45,"h":10.56,"l":9.64,"n":11786,"o":9.69,"t":"2025-07-17T04:00:00Z","v":1250771,"vw":10.328913},{"c":10.58,"h":11.07,"l":10.3611,"n":12448,"o":10.49,"t":"2025-07-18T04:00:00Z","v":1193233,"vw":10.749441},{"c":10.82,"h":10.93,"l":10.47,"n":7446,"o":10.62,"t":"2025-07-21T04:00:00Z","v":590202,"vw":10.724308},{"c":11.07,"h":11.13,"l":10.61,"n":9377,"o":10.68,"t":"2025-07-22T04:00:00Z","v":684821,"vw":10.936902},{"c":11.45,"h":11.68,"l":11.18,"n":11729,"o":11.22,"t":"2025-07-23T04:00:00Z","v":845995,"vw":11.414606},{"c":11.24,"h":11.55,"l":10.94,"n":9303,"o":11.43,"t":"2025-07-24T04:00:00Z","v":860908,"vw":11.228831},{"c":10.87,"h":11.29,"l":10.725,"n":7525,"o":11.25,"t":"2025-07-25T04:00:00Z","v":572149,"vw":10.915095},{"c":10.84,"h":11.1,"l":10.655,"n":7596,"o":10.93,"t":"2025-07-28T04:00:00Z","v":564018,"vw":10.802503},{"c":10.6,"h":10.94,"l":10.33,"n":8471,"o":10.94,"t":"2025-07-29T04:00:00Z","v":693311,"vw":10.524323},{"c":10.75,"h":11.08,"l":10.56,"n":7887,"o":10.77,"t":"2025-07-30T04:00:00Z","v":537431,"vw":10.819848},{"c":10.52,"h":10.78,"l":10.4,"n":7276,"o":10.67,"t":"2025-07-31T04:00:00Z","v":560505,"vw":10.555289},{"c":10.59,"h":10.76,"l":10.225,"n":7959,"o":10.25,"t":"2025-08-01T04:00:00Z","v":632445,"vw":10.555967},{"c":10.95,"h":11.09,"l":10.38,"n":8107,"o":10.62,"t":"2025-08-04T04:00:00Z","v":436884,"vw":10.881586},{"c":10.85,"h":11.13,"l":10.77,"n":7793,"o":10.9,"t":"2025-08-05T04:00:00Z","v":651906,"vw":10.93385},{"c":10.46,"h":10.8,"l":10.24,"n":8546,"o":10.8,"t":"2025-08-06T04:00:00Z","v":538261,"vw":10.447532},{"c":9.87,"h":10.75,"l":9.8,"n":12058,"o":10.71,"t":"2025-08-07T04:00:00Z","v":1109370,"vw":10.080055},{"c":9.69,"h":10.029,"l":9.6,"n":7255,"o":9.74,"t":"2025-08-08T04:00:00Z","v":580876,"vw":9.742015},{"c":9.66,"h":9.83,"l":9.4736,"n":6200,"o":9.6,"t":"2025-08-11T04:00:00Z","v":676199,"vw":9.649658},{"c":9.91,"h":9.98,"l":9.47,"n":8368,"o":9.69,"t":"2025-08-12T04:00:00Z","v":524971,"vw":9.776918},{"c":10.01,"h":10.38,"l":9.98,"n":9407,"o":10.02,"t":"2025-08-13T04:00:00Z","v":983058,"vw":10.106727},{"c":9.94,"h":10.21,"l":9.81,"n":8845,"o":9.81,"t":"2025-08-14T04:00:00Z","v":576802,"vw":10.02193},{"c":10.28,"h":10.38,"l":9.92,"n":7792,"o":9.95,"t":"2025-08-15T04:00:00Z","v":674787,"vw":10.205917},{"c":10.25,"h":10.39,"l":10.12,"n":8282,"o":10.32,"t":"2025-08-18T04:00:00Z","v":478973,"vw":10.241806},{"c":10.02,"h":10.24,"l":9.805,"n":6637,"o":10.24,"t":"2025-08-19T04:00:00Z","v":435386,"vw":10.001066},{"c":9.57,"h":10.04,"l":9.55,"n":6103,"o":10,"t":"2025-08-20T04:00:00Z","v":521812,"vw":9.752404},{"c":9.95,"h":9.96,"l":9.3713,"n":5752,"o":9.49,"t":"2025-08-21T04:00:00Z","v":366635,"vw":9.81974},{"c":10.3,"h":10.725,"l":10.04,"n":15243,"o":10.16,"t":"2025-08-22T04:00:00Z","v":1038865,"vw":10.393398},{"c":9.92,"h":10.52,"l":9.84,"n":10493,"o":10.3,"t":"2025-08-25T04:00:00Z","v":592902,"vw":10.134121},{"c":10.16,"h":10.21,"l":9.835,"n":8326,"o":9.99,"t":"2025-08-26T04:00:00Z","v":1154957,"vw":10.01798},{"c":9.95,"h":10.275,"l":9.925,"n":11263,"o":10.12,"t":"2025-08-27T04:00:00Z","v":540256,"vw":10.040839},{"c":9.9,"h":10.22,"l":9.8,"n":7504,"o":9.97,"t":"2025-08-28T04:00:00Z","v":412603,"vw":9.983367},{"c":9.51,"h":9.99,"l":9.41,"n":9495,"o":9.89,"t":"2025-08-29T04:00:00Z","v":682583,"vw":9.58161},{"c":9.28,"h":9.7608,"l":9.16,"n":8753,"o":9.51,"t":"2025-09-02T04:00:00Z","v":568826,"vw":9.40154},{"c":10.25,"h":10.285,"l":9.13,"n":11599,"o":9.14,"t":"2025-09-03T04:00:00Z","v":1064953,"vw":9.964444},{"c":9.8,"h":10.3115,"l":9.54,"n":12557,"o":10.25,"t":"2025-09-04T04:00:00Z","v":911046,"vw":9.770549},{"c":10.52,"h":10.65,"l":10.06,"n":14701,"o":10.14,"t":"2025-09-05T04:00:00Z","v":1359226,"vw":10.37279},{"c":9.4,"h":10.41,"l":9.4,"n":14396,"o":10.37,"t":"2025-09-08T04:00:00Z","v":1229393,"vw":9.74546},{"c":9.21,"h":9.5001,"l":8.665,"n":15756,"o":9.41,"t":"2025-09-09T04:00:00Z","v":1619061,"vw":9.031291},{"c":9,"h":9.51,"l":8.94,"n":10452,"o":9.15,"t":"2025-09-10T04:00:00Z","v":800431,"vw":9.229044},{"c":9.68,"h":9.71,"l":8.96,"n":8520,"o":9.005,"t":"2025-09-11T04:00:00Z","v":995188,"vw":9.486393},{"c":9.21,"h":10.27,"l":9.19,"n":13349,"o":9.68,"t":"2025-09-12T04:00:00Z","v":5212398,"vw":9.897849},{"c":9.48,"h":9.56,"l":9.01,"n":14193,"o":9.36,"t":"2025-09-15T04:00:00Z","v":1157291,"vw":9.359707},{"c":9.09,"h":9.625,"l":9.06,"n":11280,"o":9.44,"t":"2025-09-16T04:00:00Z","v":895706,"vw":9.286277},{"c":8.99,"h":9.455,"l":8.925,"n":13176,"o":9.08,"t":"2025-09-17T04:00:00Z","v":1162404,"vw":9.127562},{"c":9.85,"h":9.92,"l":9.06,"n":18492,"o":9.1,"t":"2025-09-18T04:00:00Z","v":1769520,"vw":9.625488},{"c":9.39,"h":10.0375,"l":9.275,"n":12049,"o":9.86,"t":"2025-09-19T04:00:00Z","v":2436816,"vw":9.529856},{"c":9.77,"h":10.03,"l":9.36,"n":12365,"o":9.79,"t":"2025-09-22T04:00:00Z","v":1346443,"vw":9.783469},{"c":10.56,"h":10.74,"l":9.8458,"n":14215,"o":9.86,"t":"2025-09-23T04:00:00Z","v":1528567,"vw":10.407011},{"c":11.2,"h":12.3,"l":10.65,"n":20131,"o":10.65,"t":"2025-09-24T04:00:00Z","v":3868530,"vw":11.705254},{"c":10.155,"h":11.02,"l":10,"n":13746,"o":10.89,"t":"2025-09-25T04:00:00Z","v":1243708,"vw":10.27998},{"c":11.59,"h":11.66,"l":10.06,"n":17235,"o":10.06,"t":"2025-09-26T04:00:00Z","v":5885348,"vw":11.115808},{"c":11.34,"h":11.86,"l":11.15,"n":17656,"o":11.58,"t":"2025-09-29T04:00:00Z","v":1810938,"vw":11.477636},{"c":11.71,"h":11.82,"l":11.09,"n":12705,"o":11.26,"t":"2025-09-30T04:00:00Z","v":1293449,"vw":11.527783},{"c":11.34,"h":12,"l":11.3,"n":16585,"o":11.48,"t":"2025-10-01T04:00:00Z","v":1378223,"vw":11.681026},{"c":11.47,"h":11.625,"l":11.25,"n":11738,"o":11.32,"t":"2025-10-02T04:00:00Z","v":890271,"vw":11.44499},{"c":12.38,"h":12.55,"l":11.5488,"n":17275,"o":11.63,"t":"2025-10-03T04:00:00Z","v":1916833,"vw":12.214055},{"c":14.41,"h":14.48,"l":12.41,"n":25474,"o":12.5,"t":"2025-10-06T04:00:00Z","v":2757687,"vw":13.648263},{"c":13.82,"h":14.5388,"l":13.41,"n":17082,"o":14.44,"t":"2025-10-07T04:00:00Z","v":1297149,"vw":13.846633},{"c":14.01,"h":14.78,"l":13.78,"n":16396,"o":14.12,"t":"2025-10-08T04:00:00Z","v":1835893,"vw":14.131797},{"c":14.29,"h":14.41,"l":13.65,"n":17038,"o":14,"t":"2025-10-09T04:00:00Z","v":1425058,"vw":14.144265},{"c":13.92,"h":14.75,"l":13.49,"n":17048,"o":14.68,"t":"2025-10-10T04:00:00Z","v":1472296,"vw":14.00491},{"c":14.25,"h":14.48,"l":13.68,"n":12613,"o":13.92,"t":"2025-10-13T04:00:00Z","v":1031697,"vw":14.239779},{"c":14.1,"h":14.32,"l":13.5348,"n":9555,"o":13.8,"t":"2025-10-14T04:00:00Z","v":674550,"vw":13.986128},{"c":16.35,"h":16.4,"l":13.935,"n":19287,"o":13.99,"t":"2025-10-15T04:00:00Z","v":2106138,"vw":15.518062},{"c":16.49,"h":17.0766,"l":15.69,"n":15626,"o":16.59,"t":"2025-10-16T04:00:00Z","v":1341684,"vw":16.265408},{"c":15.67,"h":16.7,"l":15.11,"n":14129,"o":16.16,"t":"2025-10-17T04:00:00Z","v":1333601,"vw":15.591587},{"c":16.25,"h":16.29,"l":15.49,"n":9534,"o":16.248,"t":"2025-10-20T04:00:00Z","v":791003,"vw":16.071415},{"c":16.74,"h":16.815,"l":15.94,"n":11355,"o":16.22,"t":"2025-10-21T04:00:00Z","v":1002392,"vw":16.50962},{"c":15.9,"h":17.3165,"l":15.83,"n":15409,"o":16.87,"t":"2025-10-22T04:00:00Z","v":1684821,"vw":16.469522},{"c":16.06,"h":16.3,"l":15.35,"n":10163,"o":15.67,"t":"2025-10-23T04:00:00Z","v":743855,"vw":15.985933},{"c":15.69,"h":16.4,"l":15.475,"n":12846,"o":16,"t":"2025-10-24T04:00:00Z","v":1166625,"vw":15.908723},{"c":16.6,"h":17.205,"l":15.9,"n":11621,"o":15.97,"t":"2025-10-27T04:00:00Z","v":1006527,"vw":16.705736},{"c":16.39,"h":16.97,"l":16.27,"n":9031,"o":16.6,"t":"2025-10-28T04:00:00Z","v":669461,"vw":16.579817},{"c":15.76,"h":16.52,"l":15.55,"n":7748,"o":16.4,"t":"2025-10-29T04:00:00Z","v":1493920,"vw":15.987801},{"c":15.98,"h":16.4226,"l":15.36,"n":6487,"o":15.55,"t":"2025-10-30T04:00:00Z","v":532923,"vw":16.092235},{"c":16.07,"h":16.435,"l":15.644,"n":7855,"o":15.93,"t":"2025-10-31T04:00:00Z","v":732915,"vw":16.085076},{"c":17,"h":17.87,"l":15.82,"n":23191,"o":16.07,"t":"2025-11-03T05:00:00Z","v":3015725,"vw":17.005304},{"c":15.41,"h":16.8,"l":15.06,"n":18111,"o":16.36,"t":"2025-11-04T05:00:00Z","v":1535138,"vw":15.81651},{"c":15.35,"h":15.81,"l":14.7095,"n":13980,"o":15.47,"t":"2025-11-05T05:00:00Z","v":1282215,"vw":15.404188},{"c":15.5,"h":15.84,"l":15.26,"n":11372,"o":15.47,"t":"2025-11-06T05:00:00Z","v":1082916,"vw":15.599702},{"c":15.24,"h":15.8,"l":14.64,"n":14678,"o":15.45,"t":"2025-11-07T05:00:00Z","v":1665412,"vw":15.063305},{"c":16.44,"h":16.465,"l":15.46,"n":14147,"o":15.46,"t":"2025-11-10T05:00:00Z","v":1394488,"vw":16.161846},{"c":17.52,"h":17.72,"l":16.12,"n":14925,"o":16.38,"t":"2025-11-11T05:00:00Z","v":2025570,"vw":17.371771},{"c":17.43,"h":17.94,"l":17.06,"n":19259,"o":17.48,"t":"2025-11-12T05:00:00Z","v":1547895,"vw":17.581312},{"c":16.51,"h":17.55,"l":16.51,"n":17134,"o":17.55,"t":"2025-11-13T05:00:00Z","v":1914033,"vw":16.811421},{"c":17.14,"h":18.455,"l":16.11,"n":20010,"o":16.11,"t":"2025-11-14T05:00:00Z","v":2006556,"vw":17.677147},{"c":18.13,"h":18.7874,"l":17.35,"n":18417,"o":17.71,"t":"2025-11-17T05:00:00Z","v":1680679,"vw":18.213782},{"c":17.86,"h":18.28,"l":17.465,"n":13489,"o":18.04,"t":"2025-11-18T05:00:00Z","v":997331,"vw":17.906207},{"c":17.69,"h":18.41,"l":17.62,"n":16800,"o":18,"t":"2025-11-19T05:00:00Z","v":1451024,"vw":17.975186},{"c":17.51,"h":18.9431,"l":17.5,"n":12464,"o":18,"t":"2025-11-20T05:00:00Z","v":850407,"vw":17.950479},{"c":18.53,"h":19.0144,"l":17.3,"n":15313,"o":17.46,"t":"2025-11-21T05:00:00Z","v":1430379,"vw":18.421956},{"c":18.65,"h":19.16,"l":18.34,"n":12584,"o":18.67,"t":"2025-11-24T05:00:00Z","v":1052732,"vw":18.72954},{"c":18.3,"h":19.13,"l":17.96,"n":11608,"o":18.86,"t":"2025-11-25T05:00:00Z","v":842955,"vw":18.25984},{"c":18.63,"h":18.76,"l":18,"n":13795,"o":18.29,"t":"2025-11-26T05:00:00Z","v":1011076,"vw":18.524982},{"c":18.42,"h":18.96,"l":18.225,"n":5504,"o":18.75,"t":"2025-11-28T05:00:00Z","v":328589,"vw":18.43515},{"c":18.32,"h":18.61,"l":17.84,"n":11450,"o":18.51,"t":"2025-12-01T05:00:00Z","v":808436,"vw":18.271247},{"c":17.09,"h":18.57,"l":16.81,"n":13900,"o":18.44,"t":"2025-12-02T05:00:00Z","v":1155798,"vw":17.290924},{"c":19.37,"h":19.655,"l":17,"n":21827,"o":17.4,"t":"2025-12-03T05:00:00Z","v":2113330,"vw":19.056908},{"c":20.09,"h":20.4,"l":18.91,"n":16390,"o":19.07,"t":"2025-12-04T05:00:00Z","v":1533028,"vw":19.888537},{"c":19.76,"h":20.46,"l":19.69,"n":11135,"o":20.08,"t":"2025-12-05T05:00:00Z","v":782437,"vw":19.971734},{"c":19.64,"h":20.39,"l":19.29,"n":11866,"o":20.13,"t":"2025-12-08T05:00:00Z","v":932747,"vw":19.720833},{"c":19.06,"h":19.905,"l":19.03,"n":10851,"o":19.58,"t":"2025-12-09T05:00:00Z","v":683693,"vw":19.2124},{"c":20.3,"h":20.44,"l":18.87,"n":12360,"o":19.1,"t":"2025-12-10T05:00:00Z","v":1006007,"vw":19.935986},{"c":19.49,"h":20.8,"l":19.265,"n":13043,"o":20.2,"t":"2025-12-11T05:00:00Z","v":1120105,"vw":19.818024},{"c":19.57,"h":19.82,"l":18.81,"n":15325,"o":19.67,"t":"2025-12-12T05:00:00Z","v":1424576,"vw":19.491317},{"c":22.64,"h":25.3,"l":21.22,"n":125095,"o":22.92,"t":"2025-12-15T05:00:00Z","v":12946788,"vw":23.614742},{"c":23.48,"h":24.07,"l":22.6,"n":33610,"o":22.88,"t":"2025-12-16T05:00:00Z","v":3477155,"vw":23.327459},{"c":19.78,"h":21.93,"l":19.77,"n":70005,"o":21.6,"t":"2025-12-17T05:00:00Z","v":10767864,"vw":20.865698},{"c":19.95,"h":20.5,"l":19.37,"n":29669,"o":20.19,"t":"2025-12-18T05:00:00Z","v":3602208,"vw":19.820614},{"c":21.44,"h":21.99,"l":20.1773,"n":29721,"o":20.71,"t":"2025-12-19T05:00:00Z","v":7344319,"vw":21.226149},{"c":22.03,"h":22.39,"l":21.23,"n":22759,"o":21.96,"t":"2025-12-22T05:00:00Z","v":2511370,"vw":21.852114},{"c":21.73,"h":22.45,"l":21.4352,"n":19321,"o":21.9,"t":"2025-12-23T05:00:00Z","v":4021601,"vw":21.918699},{"c":22.33,"h":22.529,"l":21.56,"n":12070,"o":21.7,"t":"2025-12-24T05:00:00Z","v":844249,"vw":22.169637},{"c":21.71,"h":22.16,"l":21.3321,"n":15986,"o":22.01,"t":"2025-12-26T05:00:00Z","v":1037800,"vw":21.667659},{"c":21.6,"h":22.12,"l":21,"n":16712,"o":21.71,"t":"2025-12-29T05:00:00Z","v":2123242,"vw":21.572333},{"c":21.18,"h":21.8611,"l":21.12,"n":14900,"o":21.44,"t":"2025-12-30T05:00:00Z","v":1088293,"vw":21.291303},{"c":21.48,"h":21.66,"l":21,"n":13166,"o":21.325,"t":"2025-12-31T05:00:00Z","v":1344726,"vw":21.469836},{"c":20.82,"h":21.5,"l":20.21,"n":25578,"o":21.44,"t":"2026-01-02T05:00:00Z","v":2108942,"vw":20.696329},{"c":19.71,"h":20.85,"l":19.33,"n":24760,"o":20.83,"t":"2026-01-05T05:00:00Z","v":2107270,"vw":19.722917},{"c":19.75,"h":19.84,"l":19.15,"n":22809,"o":19.65,"t":"2026-01-06T05:00:00Z","v":1976344,"vw":19.47181},{"c":19.98,"h":20.76,"l":19.2,"n":22001,"o":19.8,"t":"2026-01-07T05:00:00Z","v":1850558,"vw":19.937884},{"c":20.45,"h":20.8,"l":19.42,"n":33431,"o":19.55,"t":"2026-01-08T05:00:00Z","v":3161837,"vw":20.248804},{"c":21.07,"h":22.0129,"l":20.73,"n":27317,"o":20.92,"t":"2026-01-09T05:00:00Z","v":2842849,"vw":21.350574},{"c":20.57,"h":21.21,"l":19.6,"n":21743,"o":20.97,"t":"2026-01-12T05:00:00Z","v":1820699,"vw":20.250058},{"c":20.14,"h":20.44,"l":19.67,"n":17559,"o":20.42,"t":"2026-01-13T05:00:00Z","v":2665392,"vw":20.087439},{"c":20.76,"h":21.16,"l":20.06,"n":21229,"o":20.16,"t":"2026-01-14T05:00:00Z","v":2829232,"vw":20.726718},{"c":22.85,"h":22.91,"l":20.05,"n":31627,"o":20.61,"t":"2026-01-15T05:00:00Z","v":3425428,"vw":22.104104},{"c":22.41,"h":23.35,"l":22.24,"n":19628,"o":22.86,"t":"2026-01-16T05:00:00Z","v":1956300,"vw":22.681699},{"c":23.88,"h":24.015,"l":21.39,"n":20040,"o":21.56,"t":"2026-01-20T05:00:00Z","v":2027101,"vw":23.602747},{"c":24.87,"h":24.92,"l":23.51,"n":21188,"o":23.89,"t":"2026-01-21T05:00:00Z","v":2008891,"vw":24.349033},{"c":25.82,"h":25.85,"l":24.5,"n":20774,"o":24.84,"t":"2026-01-22T05:00:00Z","v":2862283,"vw":25.217417},{"c":25.87,"h":26.36,"l":24.85,"n":23149,"o":25.63,"t":"2026-01-23T05:00:00Z","v":2080075,"vw":25.687655},{"c":25.43,"h":26.625,"l":24.815,"n":25564,"o":25.53,"t":"2026-01-26T05:00:00Z","v":2164698,"vw":25.474271},{"c":25.7,"h":25.97,"l":24.91,"n":12715,"o":25.45,"t":"2026-01-27T05:00:00Z","v":1017572,"vw":25.562879},{"c":24.75,"h":25.9,"l":24.65,"n":17960,"o":25.66,"t":"2026-01-28T05:00:00Z","v":1235649,"vw":24.962313},{"c":25.07,"h":25.61,"l":24.28,"n":14709,"o":24.69,"t":"2026-01-29T05:00:00Z","v":929634,"vw":24.96152},{"c":24.62,"h":25.26,"l":23.67,"n":19856,"o":24.83,"t":"2026-01-30T05:00:00Z","v":1359079,"vw":24.622544},{"c":26.14,"h":26.2,"l":24.42,"n":22473,"o":24.48,"t":"2026-02-02T05:00:00Z","v":1602010,"vw":25.785866},{"c":26.97,"h":27.23,"l":26.37,"n":26162,"o":26.37,"t":"2026-02-03T05:00:00Z","v":1989211,"vw":26.873006},{"c":26.41,"h":27.65,"l":25.77,"n":23505,"o":27,"t":"2026-02-04T05:00:00Z","v":1711730,"vw":26.655805},{"c":24,"h":26.94,"l":23.86,"n":23005,"o":26.16,"t":"2026-02-05T05:00:00Z","v":1490112,"vw":24.888932},{"c":24.88,"h":25.76,"l":24.32,"n":19112,"o":24.61,"t":"2026-02-06T05:00:00Z","v":1138396,"vw":24.923506},{"c":24.5,"h":24.71,"l":24.03,"n":14577,"o":24.59,"t":"2026-02-09T05:00:00Z","v":857064,"vw":24.470741},{"c":24.93,"h":25.1799,"l":24.29,"n":15174,"o":24.68,"t":"2026-02-10T05:00:00Z","v":975370,"vw":24.836943},{"c":23.41,"h":25.21,"l":22.75,"n":18263,"o":24.97,"t":"2026-02-11T05:00:00Z","v":1261097,"vw":23.412774},{"c":22.44,"h":24.25,"l":22.25,"n":16311,"o":24.2,"t":"2026-02-12T05:00:00Z","v":1243236,"vw":22.805687},{"c":22.16,"h":23.35,"l":22.05,"n":14379,"o":22.59,"t":"2026-02-13T05:00:00Z","v":907563,"vw":22.530096},{"c":22.69,"h":23.1,"l":21.92,"n":10761,"o":22.13,"t":"2026-02-17T05:00:00Z","v":708762,"vw":22.603205},{"c":21.99,"h":23.1,"l":21.93,"n":12423,"o":22.49,"t":"2026-02-18T05:00:00Z","v":907805,"vw":22.277787},{"c":22.14,"h":22.17,"l":21.55,"n":12006,"o":21.86,"t":"2026-02-19T05:00:00Z","v":650093,"vw":22.014967},{"c":21.5,"h":22.16,"l":21.32,"n":13412,"o":21.94,"t":"2026-02-20T05:00:00Z","v":1080534,"vw":21.652974},{"c":21.8,"h":22.52,"l":21.215,"n":16852,"o":21.59,"t":"2026-02-23T05:00:00Z","v":1147567,"vw":21.82994},{"c":22.12,"h":22.691,"l":22.08,"n":10418,"o":22.12,"t":"2026-02-24T05:00:00Z","v":566471,"vw":22.258064},{"c":22.14,"h":22.94,"l":21.59,"n":10686,"o":22.29,"t":"2026-02-25T05:00:00Z","v":636919,"vw":22.057737},{"c":21.89,"h":22.27,"l":21.45,"n":10664,"o":22.03,"t":"2026-02-26T05:00:00Z","v":639891,"vw":21.896322},{"c":21.86,"h":22.14,"l":21.37,"n":12767,"o":21.46,"t":"2026-02-27T05:00:00Z","v":1053398,"vw":21.803681},{"c":22.21,"h":22.73,"l":21.2,"n":17867,"o":21.21,"t":"2026-03-02T05:00:00Z","v":1363069,"vw":22.157329},{"c":21.54,"h":22.355,"l":21.37,"n":12858,"o":21.48,"t":"2026-03-03T05:00:00Z","v":963877,"vw":21.718704},{"c":22.52,"h":22.81,"l":21.62,"n":18733,"o":22,"t":"2026-03-04T05:00:00Z","v":1192987,"vw":22.469357},{"c":20.95,"h":22.24,"l":20.66,"n":26362,"o":22.01,"t":"2026-03-05T05:00:00Z","v":2243183,"vw":21.242769},{"c":21.04,"h":21.06,"l":20.02,"n":22711,"o":20.18,"t":"2026-03-06T05:00:00Z","v":1831637,"vw":20.707781},{"c":21.33,"h":21.45,"l":19.8501,"n":16849,"o":20.65,"t":"2026-03-09T04:00:00Z","v":975810,"vw":20.817777},{"c":21.86,"h":22.16,"l":21.17,"n":13994,"o":21.33,"t":"2026-03-10T04:00:00Z","v":1029137,"vw":21.789103},{"c":21.4,"h":21.69,"l":20.93,"n":12713,"o":21.3,"t":"2026-03-11T04:00:00Z","v":664334,"vw":21.405242},{"c":20.99,"h":21.29,"l":20.12,"n":14527,"o":21.29,"t":"2026-03-12T04:00:00Z","v":1062067,"vw":20.769181},{"c":20.36,"h":21.4,"l":19.8067,"n":14082,"o":21.23,"t":"2026-03-13T04:00:00Z","v":983611,"vw":20.405399},{"c":20.36,"h":21.2,"l":20.3,"n":16958,"o":20.78,"t":"2026-03-16T04:00:00Z","v":1011470,"vw":20.647274},{"c":20.71,"h":20.845,"l":19.95,"n":15075,"o":20.29,"t":"2026-03-17T04:00:00Z","v":1082388,"vw":20.531481},{"c":20.62,"h":21.03,"l":20.4,"n":13764,"o":20.58,"t":"2026-03-18T04:00:00Z","v":989303,"vw":20.643239},{"c":20.83,"h":20.98,"l":20.02,"n":17518,"o":20.47,"t":"2026-03-19T04:00:00Z","v":1150580,"vw":20.541141},{"c":20.01,"h":21.26,"l":20.01,"n":19778,"o":20.81,"t":"2026-03-20T04:00:00Z","v":5731122,"vw":20.164249},{"c":20.75,"h":21,"l":20.152,"n":16387,"o":20.62,"t":"2026-03-23T04:00:00Z","v":1220665,"vw":20.694724},{"c":20.21,"h":21.17,"l":19.905,"n":17520,"o":20.42,"t":"2026-03-24T04:00:00Z","v":1304042,"vw":20.455574},{"c":20.3,"h":21.46,"l":20.285,"n":16043,"o":20.58,"t":"2026-03-25T04:00:00Z","v":1443914,"vw":20.769775},{"c":20.41,"h":21.075,"l":20.06,"n":13831,"o":20.06,"t":"2026-03-26T04:00:00Z","v":1305857,"vw":20.52311},{"c":19.61,"h":20.46,"l":19.32,"n":16830,"o":20.26,"t":"2026-03-27T04:00:00Z","v":1189229,"vw":19.69244},{"c":19.3,"h":19.89,"l":19.16,"n":14017,"o":19.61,"t":"2026-03-30T04:00:00Z","v":1065613,"vw":19.48609},{"c":21.87,"h":22.22,"l":20.37,"n":25791,"o":20.37,"t":"2026-03-31T04:00:00Z","v":4211457,"vw":21.575405},{"c":22.45,"h":23.14,"l":22.22,"n":16229,"o":22.22,"t":"2026-04-01T04:00:00Z","v":1149167,"vw":22.66591},{"c":21.84,"h":22.62,"l":21.405,"n":17402,"o":21.64,"t":"2026-04-02T04:00:00Z","v":1602462,"vw":21.869048},{"c":21.48,"h":22.4,"l":21.46,"n":10537,"o":21.63,"t":"2026-04-06T04:00:00Z","v":731822,"vw":21.750231},{"c":21.58,"h":21.9,"l":20.78,"n":12927,"o":21.13,"t":"2026-04-07T04:00:00Z","v":1486246,"vw":21.422048},{"c":21.7,"h":22.6,"l":21.41,"n":17127,"o":22.49,"t":"2026-04-08T04:00:00Z","v":1339579,"vw":21.728681},{"c":22.46,"h":22.7,"l":21.42,"n":13302,"o":21.42,"t":"2026-04-09T04:00:00Z","v":888303,"vw":22.311867},{"c":21.67,"h":22.61,"l":21.54,"n":16509,"o":22.56,"t":"2026-04-10T04:00:00Z","v":1138926,"vw":21.775323},{"c":22.62,"h":23.02,"l":21.55,"n":11237,"o":21.55,"t":"2026-04-13T04:00:00Z","v":1070767,"vw":22.601517},{"c":22.9,"h":23.68,"l":22.575,"n":14509,"o":22.76,"t":"2026-04-14T04:00:00Z","v":1291014,"vw":23.129873},{"c":23.39,"h":23.45,"l":22.5,"n":11206,"o":23.08,"t":"2026-04-15T04:00:00Z","v":648941,"vw":23.111355},{"c":23.26,"h":23.48,"l":22.86,"n":10683,"o":23.32,"t":"2026-04-16T04:00:00Z","v":784239,"vw":23.253168},{"c":24.63,"h":24.81,"l":23.53,"n":13905,"o":23.85,"t":"2026-04-17T04:00:00Z","v":1022455,"vw":24.452075},{"c":24.25,"h":24.9,"l":24.13,"n":9658,"o":24.47,"t":"2026-04-20T04:00:00Z","v":985437,"vw":24.432658},{"c":23.85,"h":24.4497,"l":23.7,"n":9272,"o":24.32,"t":"2026-04-21T04:00:00Z","v":530594,"vw":23.942046},{"c":23.78,"h":24.3,"l":23.51,"n":9733,"o":24,"t":"2026-04-22T04:00:00Z","v":669792,"vw":23.829091},{"c":22.99,"h":23.94,"l":22.91,"n":11617,"o":23.67,"t":"2026-04-23T04:00:00Z","v":559434,"vw":23.204596},{"c":23.56,"h":23.79,"l":22.54,"n":11392,"o":22.86,"t":"2026-04-24T04:00:00Z","v":590190,"vw":23.434317},{"c":23.49,"h":24.65,"l":23.42,"n":13911,"o":23.42,"t":"2026-04-27T04:00:00Z","v":1110188,"vw":23.987875},{"c":23.71,"h":23.84,"l":23.1234,"n":12325,"o":23.45,"t":"2026-04-28T04:00:00Z","v":691675,"vw":23.561114},{"c":22.95,"h":23.45,"l":22.64,"n":13490,"o":23.31,"t":"2026-04-29T04:00:00Z","v":812198,"vw":22.998165},{"c":22.94,"h":23.58,"l":22.66,"n":19793,"o":22.96,"t":"2026-04-30T04:00:00Z","v":1408599,"vw":23.132542},{"c":22.73,"h":23.36,"l":22.16,"n":14338,"o":23.02,"t":"2026-05-01T04:00:00Z","v":986177,"vw":22.677868},{"c":23.33,"h":23.76,"l":22.38,"n":10864,"o":22.42,"t":"2026-05-04T04:00:00Z","v":603767,"vw":23.290455},{"c":23.11,"h":24.01,"l":22.46,"n":10596,"o":23.49,"t":"2026-05-05T04:00:00Z","v":638975,"vw":23.013046},{"c":23.27,"h":23.67,"l":22.85,"n":12917,"o":23.32,"t":"2026-05-06T04:00:00Z","v":786877,"vw":23.303938},{"c":22.19,"h":23.3,"l":21.8101,"n":9970,"o":23.29,"t":"2026-05-07T04:00:00Z","v":609128,"vw":22.329257},{"c":22.44,"h":22.705,"l":22.05,"n":11467,"o":22.19,"t":"2026-05-08T04:00:00Z","v":625761,"vw":22.380325},{"c":23,"h":23.99,"l":22.5,"n":16384,"o":22.51,"t":"2026-05-11T04:00:00Z","v":1277807,"vw":23.238152},{"c":22.69,"h":23.1,"l":22.335,"n":14317,"o":23,"t":"2026-05-12T04:00:00Z","v":1320599,"vw":22.686543},{"c":22.2,"h":23.39,"l":21.85,"n":16259,"o":23.39,"t":"2026-05-13T04:00:00Z","v":1030494,"vw":22.318444},{"c":22.02,"h":22.53,"l":21.6,"n":11702,"o":22.21,"t":"2026-05-14T04:00:00Z","v":603788,"vw":22.049691},{"c":20.88,"h":21.62,"l":20.61,"n":18413,"o":21.56,"t":"2026-05-15T04:00:00Z","v":1309869,"vw":20.94182},{"c":19.9,"h":21.1525,"l":19.82,"n":18465,"o":21,"t":"2026-05-18T04:00:00Z","v":1327454,"vw":20.148572},{"c":19.66,"h":20.02,"l":19.45,"n":15792,"o":19.85,"t":"2026-05-19T04:00:00Z","v":765537,"vw":19.70749},{"c":21.53,"h":21.67,"l":19.85,"n":21020,"o":19.94,"t":"2026-05-20T04:00:00Z","v":1958335,"vw":21.09754},{"c":22.96,"h":23.29,"l":20.97,"n":19124,"o":21.12,"t":"2026-05-21T04:00:00Z","v":1586536,"vw":22.269105},{"c":21.66,"h":23.09,"l":21.58,"n":16886,"o":22.98,"t":"2026-05-22T04:00:00Z","v":1027371,"vw":21.893163},{"c":21.91,"h":22.41,"l":20.91,"n":18587,"o":21.61,"t":"2026-05-26T04:00:00Z","v":1094644,"vw":21.657257},{"c":22.11,"h":22.615,"l":21.79,"n":16258,"o":21.97,"t":"2026-05-27T04:00:00Z","v":879487,"vw":22.253051},{"c":22.54,"h":22.68,"l":22.03,"n":10682,"o":22.38,"t":"2026-05-28T04:00:00Z","v":501507,"vw":22.446354},{"c":21.83,"h":22.83,"l":21.79,"n":13642,"o":22.51,"t":"2026-05-29T04:00:00Z","v":1728360,"vw":21.975127},{"c":20.78,"h":21.69,"l":20.1,"n":20609,"o":21.25,"t":"2026-06-01T04:00:00Z","v":1524411,"vw":20.910126},{"c":19.34,"h":20.675,"l":19.19,"n":25626,"o":20.36,"t":"2026-06-02T04:00:00Z","v":2835406,"vw":19.628008},{"c":19.81,"h":19.84,"l":18.89,"n":17497,"o":19.3,"t":"2026-06-03T04:00:00Z","v":1247271,"vw":19.503797},{"c":19.68,"h":20.23,"l":19.55,"n":12960,"o":19.89,"t":"2026-06-04T04:00:00Z","v":878467,"vw":19.850942},{"c":18.58,"h":19.8,"l":18.56,"n":14627,"o":19.56,"t":"2026-06-05T04:00:00Z","v":895740,"vw":18.896132},{"c":18.61,"h":19.04,"l":18.3307,"n":17874,"o":18.93,"t":"2026-06-08T04:00:00Z","v":1094658,"vw":18.549408},{"c":18.39,"h":19.19,"l":18.13,"n":16066,"o":18.93,"t":"2026-06-09T04:00:00Z","v":1077331,"vw":18.45053},{"c":18.16,"h":18.9684,"l":18.06,"n":15626,"o":18.37,"t":"2026-06-10T04:00:00Z","v":1140828,"vw":18.282234},{"c":18.36,"h":18.44,"l":18,"n":21085,"o":18.08,"t":"2026-06-11T04:00:00Z","v":2002604,"vw":18.311226},{"c":18.38,"h":19.0481,"l":18.23,"n":16310,"o":18.36,"t":"2026-06-12T04:00:00Z","v":2066411,"vw":18.492772},{"c":18.07,"h":18.73,"l":17.95,"n":14893,"o":18.63,"t":"2026-06-15T04:00:00Z","v":905171,"vw":18.195031},{"c":17.91,"h":18.28,"l":17.83,"n":15236,"o":18.03,"t":"2026-06-16T04:00:00Z","v":877515,"vw":18.007435},{"c":18.53,"h":18.63,"l":17.95,"n":18695,"o":18.11,"t":"2026-06-17T04:00:00Z","v":1419693,"vw":18.352867},{"c":18.74,"h":19.145,"l":18.04,"n":18484,"o":18.79,"t":"2026-06-18T04:00:00Z","v":3318539,"vw":18.675004},{"c":19.18,"h":19.665,"l":19.02,"n":17524,"o":19.02,"t":"2026-06-22T04:00:00Z","v":1232800,"vw":19.299564},{"c":19.33,"h":19.5599,"l":19,"n":12388,"o":19.02,"t":"2026-06-23T04:00:00Z","v":2175127,"vw":19.298648},{"c":19.75,"h":19.88,"l":19.3,"n":21000,"o":19.53,"t":"2026-06-24T04:00:00Z","v":1531552,"vw":19.583469},{"c":19.4,"h":21.085,"l":19.27,"n":21167,"o":19.73,"t":"2026-06-25T04:00:00Z","v":3578751,"vw":19.739384},{"c":19.96,"h":20.44,"l":19.35,"n":23905,"o":19.45,"t":"2026-06-26T04:00:00Z","v":4334693,"vw":19.914498},{"c":21.04,"h":21.1,"l":19.65,"n":19428,"o":20.15,"t":"2026-06-29T04:00:00Z","v":1598608,"vw":20.559078},{"c":21.19,"h":21.468,"l":20.83,"n":18458,"o":21.09,"t":"2026-06-30T04:00:00Z","v":1513563,"vw":21.206051},{"c":21.49,"h":21.865,"l":20.65,"n":24719,"o":20.65,"t":"2026-07-01T04:00:00Z","v":2030073,"vw":21.439381},{"c":23.61,"h":23.67,"l":21.26,"n":25084,"o":21.6,"t":"2026-07-02T04:00:00Z","v":1869723,"vw":22.958539},{"c":23.9,"h":24.3,"l":22.88,"n":22889,"o":23.5,"t":"2026-07-06T04:00:00Z","v":1783937,"vw":23.926335},{"c":24.39,"h":25,"l":23.14,"n":20731,"o":24,"t":"2026-07-07T04:00:00Z","v":1561552,"vw":24.515666},{"c":24.01,"h":24.87,"l":23.66,"n":22990,"o":24.17,"t":"2026-07-08T04:00:00Z","v":2192024,"vw":24.125863},{"c":24.17,"h":24.83,"l":23.86,"n":18398,"o":23.98,"t":"2026-07-09T04:00:00Z","v":1207128,"vw":24.442},{"c":23.35,"h":24.23,"l":22.275,"n":16846,"o":24.17,"t":"2026-07-10T04:00:00Z","v":1105210,"vw":23.04628},{"c":22.8,"h":23.12,"l":22.19,"n":14824,"o":23.12,"t":"2026-07-13T04:00:00Z","v":986582,"vw":22.68647},{"c":22.59,"h":23.04,"l":22.35,"n":11092,"o":22.81,"t":"2026-07-14T04:00:00Z","v":1960832,"vw":22.659981},{"c":22.92,"h":22.97,"l":21.92,"n":12967,"o":22.36,"t":"2026-07-15T04:00:00Z","v":1899285,"vw":22.769885},{"c":22.2,"h":23.44,"l":21.6,"n":15132,"o":22.6,"t":"2026-07-16T04:00:00Z","v":1098923,"vw":22.265134},{"c":22.32,"h":22.905,"l":21.59,"n":12571,"o":21.73,"t":"2026-07-17T04:00:00Z","v":688500,"vw":22.293086},{"c":22.16,"h":22.86,"l":22.03,"n":10107,"o":22.4,"t":"2026-07-20T04:00:00Z","v":673275,"vw":22.195212},{"c":22.78,"h":23.045,"l":21.93,"n":11503,"o":22.305,"t":"2026-07-21T04:00:00Z","v":781420,"vw":22.61797},{"c":22.88,"h":23.08,"l":22.48,"n":11801,"o":22.58,"t":"2026-07-22T04:00:00Z","v":628249,"vw":22.848404},{"c":22.01,"h":22.66,"l":21.83,"n":14934,"o":22.32,"t":"2026-07-23T04:00:00Z","v":1300154,"vw":22.143441},{"c":22.21,"h":22.42,"l":21.61,"n":10935,"o":22.13,"t":"2026-07-24T04:00:00Z","v":614590,"vw":22.181072},{"c":22.58,"h":23.3799,"l":22.23,"n":11685,"o":22.59,"t":"2026-07-27T04:00:00Z","v":850476,"vw":22.761942},{"c":23.22,"h":23.72,"l":22.32,"n":14221,"o":22.65,"t":"2026-07-28T04:00:00Z","v":861680,"vw":22.994547},{"c":23.11,"h":23.78,"l":22.675,"n":12103,"o":23.28,"t":"2026-07-29T04:00:00Z","v":794390,"vw":23.22409},{"c":23.08,"h":23.23,"l":22.75,"n":10068,"o":23,"t":"2026-07-30T04:00:00Z","v":595618,"vw":23.00263},{"c":22.76,"h":23.7,"l":22.48,"n":12170,"o":23.7,"t":"2026-07-31T04:00:00Z","v":658147,"vw":22.831107},{"c":23.01,"h":23.068,"l":22.12,"n":16279,"o":22.67,"t":"2026-08-03T04:00:00Z","v":1771183,"vw":22.883223},{"c":25.06,"h":25.37,"l":23.0901,"n":19169,"o":23.36,"t":"2026-08-04T04:00:00Z","v":1802191,"vw":24.858619},{"c":25.52,"h":25.84,"l":24.89,"n":14151,"o":25.3,"t":"2026-08-05T04:00:00Z","v":1092776,"vw":25.354756},{"c":25.82,"h":26.42,"l":25.315,"n":14625,"o":25.44,"t":"2026-08-06T04:00:00Z","v":860178,"vw":25.790987},{"c":25.03,"h":26.25,"l":24.8,"n":14391,"o":26.19,"t":"2026-08-07T04:00:00Z","v":878280,"vw":25.200142},{"c":25.69,"h":26.1497,"l":24.49,"n":18170,"o":24.985,"t":"2026-08-10T04:00:00Z","v":1231125,"vw":25.675665},{"c":26.25,"h":26.47,"l":25.42,"n":15650,"o":25.81,"t":"2026-08-11T04:00:00Z","v":886630,"vw":26.139728},{"c":27.99,"h":28.04,"l":25.23,"n":25962,"o":25.23,"t":"2026-08-12T04:00:00Z","v":1561703,"vw":27.274891},{"c":26.42,"h":28.62,"l":26.335,"n":14054,"o":28.6,"t":"2026-08-13T04:00:00Z","v":942423,"vw":26.805012},{"c":27.2,"h":27.3,"l":25.59,"n":15702,"o":26.38,"t":"2026-08-14T04:00:00Z","v":756383,"vw":26.746874},{"c":27.4,"h":27.8,"l":26.6901,"n":15415,"o":26.89,"t":"2026-08-17T04:00:00Z","v":1186236,"vw":27.400847},{"c":27.56,"h":27.69,"l":26.7598,"n":12414,"o":27.1,"t":"2026-08-18T04:00:00Z","v":965360,"vw":27.355221},{"c":29.825,"h":30.06,"l":27.625,"n":31305,"o":27.85,"t":"2026-08-19T04:00:00Z","v":2961740,"vw":29.325376},{"c":28.08,"h":29.15,"l":27.89,"n":14708,"o":29.13,"t":"2026-08-20T04:00:00Z","v":849771,"vw":28.415399},{"c":28.52,"h":29.3,"l":28.125,"n":12753,"o":28.46,"t":"2026-08-21T04:00:00Z","v":845796,"vw":28.747099},{"c":28.01,"h":28.848,"l":27.64,"n":11517,"o":28.48,"t":"2026-08-24T04:00:00Z","v":1355516,"vw":28.123587},{"c":29.385,"h":29.72,"l":27.88,"n":14163,"o":27.88,"t":"2026-08-25T04:00:00Z","v":1925922,"vw":29.367518},{"c":28.75,"h":29.385,"l":28.62,"n":9731,"o":29.34,"t":"2026-08-26T04:00:00Z","v":556348,"vw":28.868475},{"c":28.87,"h":29.1,"l":28.35,"n":11882,"o":28.57,"t":"2026-08-27T04:00:00Z","v":1050809,"vw":28.886459},{"c":27.57,"h":28.77,"l":27.4,"n":11775,"o":28.45,"t":"2026-08-28T04:00:00Z","v":782622,"vw":27.695693},{"c":27.41,"h":27.63,"l":27,"n":14646,"o":27.48,"t":"2026-08-31T04:00:00Z","v":1050767,"vw":27.356515},{"c":27.065,"h":27.305,"l":26.64,"n":10920,"o":27.23,"t":"2026-09-01T04:00:00Z","v":699144,"vw":26.963197},{"c":27.33,"h":28.485,"l":26.81,"n":14677,"o":27.56,"t":"2026-09-02T04:00:00Z","v":810282,"vw":27.316426},{"c":27.16,"h":28.27,"l":26.67,"n":13377,"o":27.6,"t":"2026-09-03T04:00:00Z","v":793639,"vw":27.094369},{"c":26.76,"h":27.135,"l":26.66,"n":11804,"o":26.68,"t":"2026-09-04T04:00:00Z","v":561506,"vw":26.852763},{"c":26.81,"h":27.245,"l":25.91,"n":17185,"o":26.15,"t":"2026-09-08T04:00:00Z","v":825576,"vw":26.886185},{"c":26.12,"h":26.99,"l":26.1,"n":12047,"o":26.43,"t":"2026-09-09T04:00:00Z","v":781764,"vw":26.290163},{"c":24.97,"h":26.08,"l":24.91,"n":14086,"o":25.69,"t":"2026-09-10T04:00:00Z","v":728857,"vw":25.222095},{"c":24.67,"h":25.73,"l":24.6,"n":13272,"o":25.32,"t":"2026-09-11T04:00:00Z","v":691247,"vw":24.903846},{"c":24.55,"h":25.26,"l":24.4,"n":15821,"o":24.65,"t":"2026-09-14T04:00:00Z","v":744071,"vw":24.680844},{"c":23.95,"h":24.475,"l":23.55,"n":13036,"o":24.44,"t":"2026-09-15T04:00:00Z","v":1332817,"vw":23.911061},{"c":23.46,"h":24.75,"l":23.36,"n":16902,"o":24.29,"t":"2026-09-16T04:00:00Z","v":1316393,"vw":23.775627},{"c":23.93,"h":24.64,"l":23.77,"n":14615,"o":24.1,"t":"2026-09-17T04:00:00Z","v":888562,"vw":24.067},{"c":23.97,"h":24.24,"l":23.355,"n":16468,"o":24.01,"t":"2026-09-18T04:00:00Z","v":3956204,"vw":23.935793},{"c":25.07,"h":25.255,"l":24.19,"n":14142,"o":24.63,"t":"2026-09-21T04:00:00Z","v":1175231,"vw":24.744742},{"c":25.75,"h":25.81,"l":25.085,"n":14612,"o":25.17,"t":"2026-09-22T04:00:00Z","v":1061366,"vw":25.607702},{"c":24.24,"h":25.94,"l":24.035,"n":19394,"o":25.88,"t":"2026-09-23T04:00:00Z","v":2268221,"vw":24.465631},{"c":22.34,"h":24.34,"l":22.205,"n":29464,"o":24.24,"t":"2026-09-24T04:00:00Z","v":2674539,"vw":22.715262},{"c":21.41,"h":22.65,"l":21.15,"n":24706,"o":22.43,"t":"2026-09-25T04:00:00Z","v":2409662,"vw":21.50056},{"c":21.68,"h":21.81,"l":20.845,"n":14788,"o":21.24,"t":"2026-09-28T04:00:00Z","v":943259,"vw":21.526606},{"c":21.89,"h":22.0105,"l":21.355,"n":15137,"o":21.64,"t":"2026-09-29T04:00:00Z","v":917025,"vw":21.71686},{"c":21.51,"h":22.555,"l":21.51,"n":16849,"o":22.15,"t":"2026-09-30T04:00:00Z","v":1306326,"vw":21.735907},{"c":20.89,"h":21.49,"l":20.71,"n":18299,"o":21.17,"t":"2026-10-01T04:00:00Z","v":1096849,"vw":20.973674},{"c":20.9,"h":21.46,"l":20.815,"n":16909,"o":21.33,"t":"2026-10-02T04:00:00Z","v":1171641,"vw":21.015986},{"c":21.17,"h":21.48,"l":20.67,"n":18617,"o":20.79,"t":"2026-10-05T04:00:00Z","v":1216251,"vw":21.132858},{"c":19.31,"h":21.43,"l":18.92,"n":27730,"o":21.35,"t":"2026-10-06T04:00:00Z","v":2314213,"vw":19.692821},{"c":19.095,"h":19.555,"l":18.9383,"n":14958,"o":18.94,"t":"2026-10-07T04:00:00Z","v":1161028,"vw":19.233085},{"c":19.31,"h":19.35,"l":18.52,"n":18566,"o":18.88,"t":"2026-10-08T04:00:00Z","v":2131032,"vw":19.150329},{"c":19.55,"h":19.72,"l":18.88,"n":16870,"o":19.05,"t":"2026-10-09T04:00:00Z","v":998209,"vw":19.517249},{"c":19.15,"h":19.73,"l":19.08,"n":12366,"o":19.42,"t":"2026-10-12T04:00:00Z","v":835831,"vw":19.288163},{"c":17.58,"h":19.155,"l":17.43,"n":24544,"o":19.06,"t":"2026-10-13T04:00:00Z","v":2200250,"vw":17.770051},{"c":17.2,"h":18.05,"l":17.13,"n":15079,"o":17.35,"t":"2026-10-14T04:00:00Z","v":1155239,"vw":17.310648},{"c":17.4,"h":17.61,"l":17.08,"n":15213,"o":17.31,"t":"2026-10-15T04:00:00Z","v":1621287,"vw":17.392176},{"c":16.47,"h":17.4,"l":16.41,"n":15747,"o":17.4,"t":"2026-10-16T04:00:00Z","v":1299758,"vw":16.556977},{"c":16.77,"h":16.92,"l":16.44,"n":15291,"o":16.6,"t":"2026-10-19T04:00:00Z","v":1139973,"vw":16.743738},{"c":17.92,"h":18.27,"l":16.55,"n":20584,"o":16.74,"t":"2026-10-20T04:00:00Z","v":2029609,"vw":17.89327},{"c":18,"h":18.44,"l":17.85,"n":16570,"o":17.99,"t":"2026-10-21T04:00:00Z","v":1545143,"vw":18.105219},{"c":18.26,"h":18.3,"l":17.585,"n":19789,"o":17.78,"t":"2026-10-22T04:00:00Z","v":1761548,"vw":18.111872}],"volatilityBars":[{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-09-21T11:30:00Z","v":100,"vw":24.85},{"c":24.22,"h":24.85,"l":24.22,"n":7,"o":24.85,"t":"2026-09-21T11:45:00Z","v":350,"vw":24.535},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-09-21T12:00:00Z","v":100,"vw":24.19},{"c":24.55,"h":24.58,"l":24.55,"n":2,"o":24.58,"t":"2026-09-21T12:15:00Z","v":201,"vw":24.565075},{"c":24.5,"h":24.85,"l":24.5,"n":7,"o":24.85,"t":"2026-09-21T12:30:00Z","v":3903,"vw":24.555128},{"c":24.5,"h":24.65,"l":24.49,"n":49,"o":24.5,"t":"2026-09-21T12:45:00Z","v":5262,"vw":24.56809},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-21T13:15:00Z","v":100,"vw":24.8},{"c":24.94,"h":25.01,"l":24.31,"n":613,"o":24.63,"t":"2026-09-21T13:30:00Z","v":86420,"vw":24.649168},{"c":25.145,"h":25.1823,"l":24.92,"n":529,"o":24.975,"t":"2026-09-21T13:45:00Z","v":45923,"vw":25.04499},{"c":24.68,"h":25.255,"l":24.68,"n":580,"o":25.12,"t":"2026-09-21T14:00:00Z","v":62227,"vw":25.014942},{"c":24.84,"h":24.84,"l":24.54,"n":393,"o":24.735,"t":"2026-09-21T14:15:00Z","v":20159,"vw":24.707837},{"c":24.775,"h":24.9,"l":24.74,"n":380,"o":24.86,"t":"2026-09-21T14:30:00Z","v":21976,"vw":24.83842},{"c":24.68,"h":24.83,"l":24.68,"n":391,"o":24.8,"t":"2026-09-21T14:45:00Z","v":29990,"vw":24.753388},{"c":24.58,"h":24.67,"l":24.55,"n":389,"o":24.66,"t":"2026-09-21T15:00:00Z","v":15840,"vw":24.594324},{"c":24.53,"h":24.61,"l":24.53,"n":217,"o":24.59,"t":"2026-09-21T15:15:00Z","v":11586,"vw":24.576115},{"c":24.515,"h":24.565,"l":24.5,"n":255,"o":24.54,"t":"2026-09-21T15:30:00Z","v":15724,"vw":24.537158},{"c":24.455,"h":24.52,"l":24.44,"n":266,"o":24.5,"t":"2026-09-21T15:45:00Z","v":13369,"vw":24.489532},{"c":24.29,"h":24.44,"l":24.24,"n":536,"o":24.44,"t":"2026-09-21T16:00:00Z","v":42561,"vw":24.319145},{"c":24.42,"h":24.42,"l":24.27,"n":334,"o":24.29,"t":"2026-09-21T16:15:00Z","v":14322,"vw":24.350044},{"c":24.41,"h":24.5,"l":24.41,"n":252,"o":24.43,"t":"2026-09-21T16:30:00Z","v":14465,"vw":24.454898},{"c":24.36,"h":24.425,"l":24.36,"n":188,"o":24.425,"t":"2026-09-21T16:45:00Z","v":6816,"vw":24.386556},{"c":24.308,"h":24.42,"l":24.19,"n":927,"o":24.36,"t":"2026-09-21T17:00:00Z","v":126998,"vw":24.312336},{"c":24.32,"h":24.475,"l":24.28,"n":340,"o":24.28,"t":"2026-09-21T17:15:00Z","v":53151,"vw":24.318763},{"c":24.61,"h":24.61,"l":24.32,"n":410,"o":24.32,"t":"2026-09-21T17:30:00Z","v":19200,"vw":24.459108},{"c":24.69,"h":24.7,"l":24.595,"n":247,"o":24.61,"t":"2026-09-21T17:45:00Z","v":7248,"vw":24.669526},{"c":24.835,"h":24.84,"l":24.62,"n":636,"o":24.695,"t":"2026-09-21T18:00:00Z","v":33994,"vw":24.757732},{"c":24.725,"h":24.835,"l":24.67,"n":443,"o":24.835,"t":"2026-09-21T18:15:00Z","v":19194,"vw":24.734619},{"c":24.84,"h":24.855,"l":24.64,"n":424,"o":24.73,"t":"2026-09-21T18:30:00Z","v":22724,"vw":24.732522},{"c":24.79,"h":24.85,"l":24.79,"n":312,"o":24.83,"t":"2026-09-21T18:45:00Z","v":12979,"vw":24.826805},{"c":24.79,"h":24.82,"l":24.74,"n":532,"o":24.79,"t":"2026-09-21T19:00:00Z","v":24349,"vw":24.780159},{"c":24.94,"h":24.94,"l":24.79,"n":440,"o":24.79,"t":"2026-09-21T19:15:00Z","v":16915,"vw":24.865444},{"c":24.965,"h":24.99,"l":24.89,"n":1034,"o":24.93,"t":"2026-09-21T19:30:00Z","v":56392,"vw":24.939633},{"c":25.09,"h":25.1,"l":24.925,"n":2137,"o":24.97,"t":"2026-09-21T19:45:00Z","v":131429,"vw":25.027807},{"c":25.07,"h":25.07,"l":25.07,"n":24,"o":25.07,"t":"2026-09-21T20:00:00Z","v":200504,"vw":25.07},{"c":24.5764,"h":25.03,"l":24.5764,"n":2,"o":25.03,"t":"2026-09-21T21:15:00Z","v":587,"vw":24.653674},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-09-21T23:45:00Z","v":100,"vw":25.15},{"c":25.01,"h":25.01,"l":25.01,"n":26,"o":25.01,"t":"2026-09-22T09:45:00Z","v":750,"vw":25.01},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-09-22T11:15:00Z","v":245,"vw":25.07},{"c":25.49,"h":25.49,"l":25.085,"n":241,"o":25.17,"t":"2026-09-22T13:30:00Z","v":20597,"vw":25.321812},{"c":25.47,"h":25.68,"l":25.435,"n":386,"o":25.45,"t":"2026-09-22T13:45:00Z","v":25799,"vw":25.514698},{"c":25.695,"h":25.73,"l":25.47,"n":715,"o":25.48,"t":"2026-09-22T14:00:00Z","v":93104,"vw":25.641925},{"c":25.5,"h":25.72,"l":25.3375,"n":557,"o":25.72,"t":"2026-09-22T14:15:00Z","v":72102,"vw":25.467307},{"c":25.57,"h":25.64,"l":25.465,"n":369,"o":25.465,"t":"2026-09-22T14:30:00Z","v":20597,"vw":25.569094},{"c":25.59,"h":25.68,"l":25.5493,"n":407,"o":25.57,"t":"2026-09-22T14:45:00Z","v":23653,"vw":25.622641},{"c":25.67,"h":25.68,"l":25.565,"n":425,"o":25.565,"t":"2026-09-22T15:00:00Z","v":13390,"vw":25.631805},{"c":25.73,"h":25.81,"l":25.67,"n":526,"o":25.67,"t":"2026-09-22T15:15:00Z","v":17392,"vw":25.752666},{"c":25.6148,"h":25.71,"l":25.55,"n":372,"o":25.7,"t":"2026-09-22T15:30:00Z","v":18703,"vw":25.617537},{"c":25.39,"h":25.59,"l":25.39,"n":391,"o":25.59,"t":"2026-09-22T15:45:00Z","v":16856,"vw":25.529447},{"c":25.235,"h":25.395,"l":25.22,"n":440,"o":25.39,"t":"2026-09-22T16:00:00Z","v":25814,"vw":25.359661},{"c":25.205,"h":25.29,"l":25.19,"n":531,"o":25.23,"t":"2026-09-22T16:15:00Z","v":30249,"vw":25.239519},{"c":25.29,"h":25.31,"l":25.22,"n":308,"o":25.22,"t":"2026-09-22T16:30:00Z","v":9396,"vw":25.278475},{"c":25.29,"h":25.32,"l":25.25,"n":392,"o":25.28,"t":"2026-09-22T16:45:00Z","v":14226,"vw":25.298034},{"c":25.43,"h":25.47,"l":25.25,"n":367,"o":25.28,"t":"2026-09-22T17:00:00Z","v":20391,"vw":25.426863},{"c":25.32,"h":25.41,"l":25.275,"n":300,"o":25.41,"t":"2026-09-22T17:15:00Z","v":9110,"vw":25.306444},{"c":25.32,"h":25.37,"l":25.305,"n":369,"o":25.32,"t":"2026-09-22T17:30:00Z","v":11733,"vw":25.345375},{"c":25.45,"h":25.45,"l":25.305,"n":581,"o":25.33,"t":"2026-09-22T17:45:00Z","v":33076,"vw":25.364861},{"c":25.58,"h":25.58,"l":25.4,"n":464,"o":25.45,"t":"2026-09-22T18:00:00Z","v":31897,"vw":25.476216},{"c":25.61,"h":25.66,"l":25.58,"n":389,"o":25.58,"t":"2026-09-22T18:15:00Z","v":21162,"vw":25.615677},{"c":25.52,"h":25.62,"l":25.4872,"n":327,"o":25.62,"t":"2026-09-22T18:30:00Z","v":16447,"vw":25.55099},{"c":25.62,"h":25.62,"l":25.51,"n":302,"o":25.52,"t":"2026-09-22T18:45:00Z","v":13111,"vw":25.582372},{"c":25.57,"h":25.65,"l":25.56,"n":525,"o":25.6,"t":"2026-09-22T19:00:00Z","v":24063,"vw":25.624349},{"c":25.48,"h":25.59,"l":25.465,"n":659,"o":25.57,"t":"2026-09-22T19:15:00Z","v":28418,"vw":25.523365},{"c":25.66,"h":25.67,"l":25.475,"n":971,"o":25.485,"t":"2026-09-22T19:30:00Z","v":47511,"vw":25.58217},{"c":25.76,"h":25.77,"l":25.63,"n":2195,"o":25.67,"t":"2026-09-22T19:45:00Z","v":139903,"vw":25.732994},{"c":25.75,"h":25.75,"l":25.75,"n":32,"o":25.75,"t":"2026-09-22T20:00:00Z","v":244280,"vw":25.75},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-09-23T09:00:00Z","v":200,"vw":25.75},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-09-23T11:30:00Z","v":120,"vw":25.71},{"c":25.65,"h":25.75,"l":25.65,"n":31,"o":25.75,"t":"2026-09-23T13:15:00Z","v":2318,"vw":25.705849},{"c":25.4,"h":25.94,"l":25.38,"n":296,"o":25.88,"t":"2026-09-23T13:30:00Z","v":17220,"vw":25.620831},{"c":25.25,"h":25.48,"l":25.085,"n":502,"o":25.44,"t":"2026-09-23T13:45:00Z","v":79939,"vw":25.343785},{"c":25.14,"h":25.25,"l":25.11,"n":450,"o":25.25,"t":"2026-09-23T14:00:00Z","v":113944,"vw":25.237368},{"c":24.88,"h":25.19,"l":24.87,"n":696,"o":25.16,"t":"2026-09-23T14:15:00Z","v":61193,"vw":24.965471},{"c":24.66,"h":24.89,"l":24.65,"n":728,"o":24.89,"t":"2026-09-23T14:30:00Z","v":71296,"vw":24.760701},{"c":24.64,"h":24.65,"l":24.47,"n":552,"o":24.65,"t":"2026-09-23T14:45:00Z","v":36851,"vw":24.577231},{"c":24.66,"h":24.66,"l":24.5,"n":423,"o":24.63,"t":"2026-09-23T15:00:00Z","v":23789,"vw":24.56984},{"c":24.73,"h":24.805,"l":24.66,"n":493,"o":24.66,"t":"2026-09-23T15:15:00Z","v":33525,"vw":24.705918},{"c":24.705,"h":24.73,"l":24.6,"n":487,"o":24.71,"t":"2026-09-23T15:30:00Z","v":40770,"vw":24.674543},{"c":24.43,"h":24.73,"l":24.33,"n":1373,"o":24.7,"t":"2026-09-23T15:45:00Z","v":267306,"vw":24.521577},{"c":24.375,"h":24.5,"l":24.32,"n":881,"o":24.425,"t":"2026-09-23T16:00:00Z","v":173677,"vw":24.42533},{"c":24.315,"h":24.395,"l":24.29,"n":742,"o":24.375,"t":"2026-09-23T16:15:00Z","v":51643,"vw":24.333509},{"c":24.37,"h":24.43,"l":24.3,"n":580,"o":24.31,"t":"2026-09-23T16:30:00Z","v":101377,"vw":24.322901},{"c":24.22,"h":24.42,"l":24.18,"n":1732,"o":24.37,"t":"2026-09-23T16:45:00Z","v":344169,"vw":24.286226},{"c":24.07,"h":24.24,"l":24.04,"n":739,"o":24.225,"t":"2026-09-23T17:00:00Z","v":51846,"vw":24.128894},{"c":24.09,"h":24.12,"l":24.035,"n":361,"o":24.035,"t":"2026-09-23T17:15:00Z","v":18723,"vw":24.096188},{"c":24.27,"h":24.27,"l":24.12,"n":357,"o":24.12,"t":"2026-09-23T17:30:00Z","v":15789,"vw":24.152119},{"c":24.265,"h":24.265,"l":24.16,"n":339,"o":24.22,"t":"2026-09-23T17:45:00Z","v":12693,"vw":24.187566},{"c":24.165,"h":24.3,"l":24.115,"n":862,"o":24.3,"t":"2026-09-23T18:00:00Z","v":51921,"vw":24.17675},{"c":24.15,"h":24.19,"l":24.045,"n":480,"o":24.16,"t":"2026-09-23T18:15:00Z","v":28459,"vw":24.109522},{"c":24.26,"h":24.26,"l":24.14,"n":370,"o":24.165,"t":"2026-09-23T18:30:00Z","v":18925,"vw":24.200528},{"c":24.39,"h":24.39,"l":24.23,"n":380,"o":24.26,"t":"2026-09-23T18:45:00Z","v":14330,"vw":24.301681},{"c":24.42,"h":24.42,"l":24.33,"n":348,"o":24.37,"t":"2026-09-23T19:00:00Z","v":19943,"vw":24.376662},{"c":24.49,"h":24.555,"l":24.41,"n":612,"o":24.42,"t":"2026-09-23T19:15:00Z","v":41748,"vw":24.4859},{"c":24.33,"h":24.52,"l":24.3,"n":691,"o":24.5,"t":"2026-09-23T19:30:00Z","v":47659,"vw":24.424579},{"c":24.26,"h":24.32,"l":24.06,"n":3259,"o":24.32,"t":"2026-09-23T19:45:00Z","v":280574,"vw":24.202444},{"c":24.24,"h":24.24,"l":24.24,"n":28,"o":24.24,"t":"2026-09-23T20:00:00Z","v":231683,"vw":24.24},{"c":24.1,"h":24.45,"l":24.1,"n":42,"o":24.45,"t":"2026-09-24T11:00:00Z","v":3614,"vw":24.243794},{"c":24.22,"h":24.23,"l":24.22,"n":6,"o":24.23,"t":"2026-09-24T12:30:00Z","v":550,"vw":24.227519},{"c":23.9837,"h":23.9837,"l":23.9678,"n":2,"o":23.9678,"t":"2026-09-24T12:45:00Z","v":350,"vw":23.976886},{"c":24.1,"h":24.22,"l":24.05,"n":52,"o":24.05,"t":"2026-09-24T13:15:00Z","v":3996,"vw":24.089971},{"c":24.05,"h":24.34,"l":23.91,"n":530,"o":24.2,"t":"2026-09-24T13:30:00Z","v":44797,"vw":24.136613},{"c":23.29,"h":24.09,"l":23.29,"n":922,"o":24.065,"t":"2026-09-24T13:45:00Z","v":72615,"vw":23.630633},{"c":23.18,"h":23.35,"l":23.08,"n":879,"o":23.334,"t":"2026-09-24T14:00:00Z","v":92111,"vw":23.235474},{"c":23.5,"h":23.5,"l":23.115,"n":613,"o":23.12,"t":"2026-09-24T14:15:00Z","v":43647,"vw":23.264184},{"c":23.1,"h":23.51,"l":22.97,"n":2053,"o":23.5,"t":"2026-09-24T14:30:00Z","v":254956,"vw":23.12092},{"c":22.98,"h":23.31,"l":22.97,"n":1162,"o":23.095,"t":"2026-09-24T14:45:00Z","v":109711,"vw":23.067},{"c":22.965,"h":22.99,"l":22.77,"n":758,"o":22.98,"t":"2026-09-24T15:00:00Z","v":66260,"vw":22.898801},{"c":22.62,"h":22.98,"l":22.5,"n":1427,"o":22.9,"t":"2026-09-24T15:15:00Z","v":175334,"vw":22.681088},{"c":22.64,"h":22.665,"l":22.44,"n":606,"o":22.655,"t":"2026-09-24T15:30:00Z","v":32588,"vw":22.531303},{"c":22.43,"h":22.64,"l":22.405,"n":688,"o":22.62,"t":"2026-09-24T15:45:00Z","v":57366,"vw":22.515897},{"c":22.39,"h":22.455,"l":22.3675,"n":501,"o":22.41,"t":"2026-09-24T16:00:00Z","v":29551,"vw":22.403221},{"c":22.655,"h":22.74,"l":22.4352,"n":690,"o":22.45,"t":"2026-09-24T16:15:00Z","v":34099,"vw":22.654562},{"c":22.445,"h":22.77,"l":22.41,"n":1204,"o":22.61,"t":"2026-09-24T16:30:00Z","v":99906,"vw":22.624715},{"c":22.445,"h":22.66,"l":22.43,"n":492,"o":22.43,"t":"2026-09-24T16:45:00Z","v":35801,"vw":22.495521},{"c":22.68,"h":22.68,"l":22.44,"n":796,"o":22.445,"t":"2026-09-24T17:00:00Z","v":34802,"vw":22.538918},{"c":22.49,"h":22.685,"l":22.48,"n":606,"o":22.66,"t":"2026-09-24T17:15:00Z","v":30616,"vw":22.624826},{"c":22.66,"h":22.66,"l":22.5,"n":734,"o":22.52,"t":"2026-09-24T17:30:00Z","v":55887,"vw":22.543148},{"c":22.69,"h":22.77,"l":22.6,"n":565,"o":22.64,"t":"2026-09-24T17:45:00Z","v":33226,"vw":22.652676},{"c":22.755,"h":22.755,"l":22.57,"n":503,"o":22.665,"t":"2026-09-24T18:00:00Z","v":27241,"vw":22.672585},{"c":22.91,"h":22.91,"l":22.69,"n":742,"o":22.765,"t":"2026-09-24T18:15:00Z","v":56398,"vw":22.759769},{"c":23.32,"h":23.38,"l":22.85,"n":954,"o":22.865,"t":"2026-09-24T18:30:00Z","v":48467,"vw":23.146926},{"c":23.085,"h":23.46,"l":23.08,"n":679,"o":23.345,"t":"2026-09-24T18:45:00Z","v":35045,"vw":23.286165},{"c":22.69,"h":23.08,"l":22.65,"n":735,"o":23.08,"t":"2026-09-24T19:00:00Z","v":38844,"vw":22.828165},{"c":22.61,"h":22.69,"l":22.36,"n":2672,"o":22.69,"t":"2026-09-24T19:15:00Z","v":241183,"vw":22.478774},{"c":22.575,"h":22.79,"l":22.475,"n":1668,"o":22.62,"t":"2026-09-24T19:30:00Z","v":125177,"vw":22.610559},{"c":22.33,"h":22.605,"l":22.205,"n":5538,"o":22.59,"t":"2026-09-24T19:45:00Z","v":486360,"vw":22.368721},{"c":22.34,"h":22.43,"l":22.34,"n":39,"o":22.34,"t":"2026-09-24T20:00:00Z","v":295759,"vw":22.340438},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-25T08:00:00Z","v":105,"vw":22.7},{"c":22.5,"h":22.5,"l":22.5,"n":25,"o":22.5,"t":"2026-09-25T09:00:00Z","v":234,"vw":22.5},{"c":22.86,"h":22.86,"l":22.86,"n":1,"o":22.86,"t":"2026-09-25T11:00:00Z","v":200,"vw":22.86},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-25T12:30:00Z","v":100,"vw":22.5},{"c":22.6,"h":22.6,"l":22.45,"n":46,"o":22.45,"t":"2026-09-25T13:00:00Z","v":4531,"vw":22.509332},{"c":22.35,"h":22.41,"l":22.35,"n":7,"o":22.41,"t":"2026-09-25T13:15:00Z","v":723,"vw":22.362143},{"c":22.182,"h":22.65,"l":22.02,"n":480,"o":22.47,"t":"2026-09-25T13:30:00Z","v":57100,"vw":22.288209},{"c":21.967,"h":22.04,"l":21.82,"n":394,"o":22.01,"t":"2026-09-25T13:45:00Z","v":30788,"vw":21.937177},{"c":21.72,"h":22.02,"l":21.66,"n":1203,"o":21.94,"t":"2026-09-25T14:00:00Z","v":105696,"vw":21.889563},{"c":21.64,"h":21.78,"l":21.6,"n":882,"o":21.705,"t":"2026-09-25T14:15:00Z","v":57285,"vw":21.712142},{"c":21.565,"h":21.68,"l":21.52,"n":841,"o":21.635,"t":"2026-09-25T14:30:00Z","v":83919,"vw":21.583707},{"c":21.365,"h":21.6,"l":21.24,"n":751,"o":21.565,"t":"2026-09-25T14:45:00Z","v":47672,"vw":21.374485},{"c":21.56,"h":21.62,"l":21.37,"n":620,"o":21.375,"t":"2026-09-25T15:00:00Z","v":122846,"vw":21.487237},{"c":21.54,"h":21.84,"l":21.5,"n":962,"o":21.58,"t":"2026-09-25T15:15:00Z","v":293690,"vw":21.601526},{"c":21.32,"h":21.59,"l":21.27,"n":551,"o":21.53,"t":"2026-09-25T15:30:00Z","v":29350,"vw":21.394844},{"c":21.44,"h":21.47,"l":21.255,"n":496,"o":21.295,"t":"2026-09-25T15:45:00Z","v":24228,"vw":21.389023},{"c":21.71,"h":21.87,"l":21.42,"n":838,"o":21.44,"t":"2026-09-25T16:00:00Z","v":57388,"vw":21.703494},{"c":21.775,"h":21.79,"l":21.675,"n":509,"o":21.71,"t":"2026-09-25T16:15:00Z","v":22191,"vw":21.719756},{"c":21.61,"h":21.775,"l":21.59,"n":693,"o":21.775,"t":"2026-09-25T16:30:00Z","v":45657,"vw":21.664377},{"c":21.565,"h":21.615,"l":21.495,"n":842,"o":21.615,"t":"2026-09-25T16:45:00Z","v":79145,"vw":21.556401},{"c":21.31,"h":21.64,"l":21.31,"n":642,"o":21.565,"t":"2026-09-25T17:00:00Z","v":42159,"vw":21.489355},{"c":21.32,"h":21.38,"l":21.29,"n":801,"o":21.31,"t":"2026-09-25T17:15:00Z","v":58369,"vw":21.311479},{"c":21.325,"h":21.38,"l":21.305,"n":652,"o":21.33,"t":"2026-09-25T17:30:00Z","v":27997,"vw":21.337066},{"c":21.25,"h":21.355,"l":21.24,"n":842,"o":21.325,"t":"2026-09-25T17:45:00Z","v":59760,"vw":21.28915},{"c":21.32,"h":21.33,"l":21.24,"n":682,"o":21.245,"t":"2026-09-25T18:00:00Z","v":41844,"vw":21.290473},{"c":21.34,"h":21.47,"l":21.315,"n":863,"o":21.315,"t":"2026-09-25T18:15:00Z","v":56202,"vw":21.384222},{"c":21.35,"h":21.39,"l":21.3,"n":636,"o":21.34,"t":"2026-09-25T18:30:00Z","v":38974,"vw":21.367459},{"c":21.37,"h":21.405,"l":21.34,"n":588,"o":21.35,"t":"2026-09-25T18:45:00Z","v":46445,"vw":21.365642},{"c":21.36,"h":21.43,"l":21.35,"n":623,"o":21.37,"t":"2026-09-25T19:00:00Z","v":33134,"vw":21.391602},{"c":21.44,"h":21.47,"l":21.355,"n":950,"o":21.395,"t":"2026-09-25T19:15:00Z","v":74442,"vw":21.414865},{"c":21.485,"h":21.53,"l":21.39,"n":1330,"o":21.4525,"t":"2026-09-25T19:30:00Z","v":103659,"vw":21.475708},{"c":21.41,"h":21.54,"l":21.15,"n":5788,"o":21.48,"t":"2026-09-25T19:45:00Z","v":587475,"vw":21.350175},{"c":21.41,"h":21.49,"l":21.41,"n":36,"o":21.41,"t":"2026-09-25T20:00:00Z","v":155966,"vw":21.41084},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-09-25T20:15:00Z","v":100,"vw":21.55},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-25T21:45:00Z","v":100,"vw":21.6},{"c":21.5719,"h":21.5719,"l":21.5719,"n":1,"o":21.5719,"t":"2026-09-25T22:15:00Z","v":100,"vw":21.5719},{"c":21.845,"h":21.845,"l":21.845,"n":3,"o":21.845,"t":"2026-09-28T11:00:00Z","v":103,"vw":21.845},{"c":21.35,"h":21.35,"l":21.35,"n":5,"o":21.35,"t":"2026-09-28T11:30:00Z","v":261,"vw":21.35},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-09-28T12:15:00Z","v":140,"vw":21.65},{"c":21.5481,"h":21.5481,"l":21.5481,"n":1,"o":21.5481,"t":"2026-09-28T12:45:00Z","v":570,"vw":21.5481},{"c":21.22,"h":21.57,"l":21.09,"n":252,"o":21.24,"t":"2026-09-28T13:30:00Z","v":19792,"vw":21.21559},{"c":20.935,"h":21.2,"l":20.92,"n":451,"o":21.15,"t":"2026-09-28T13:45:00Z","v":22796,"vw":21.014642},{"c":20.92,"h":21.06,"l":20.9,"n":592,"o":20.97,"t":"2026-09-28T14:00:00Z","v":29168,"vw":20.957486},{"c":21.28,"h":21.32,"l":20.845,"n":473,"o":20.89,"t":"2026-09-28T14:15:00Z","v":23163,"vw":21.110525},{"c":21.245,"h":21.27,"l":21.17,"n":512,"o":21.22,"t":"2026-09-28T14:30:00Z","v":18961,"vw":21.219438},{"c":21.285,"h":21.35,"l":21.23,"n":446,"o":21.245,"t":"2026-09-28T14:45:00Z","v":19238,"vw":21.282281},{"c":21.13,"h":21.3,"l":21.13,"n":421,"o":21.3,"t":"2026-09-28T15:00:00Z","v":21544,"vw":21.218928},{"c":21.16,"h":21.2,"l":20.99,"n":587,"o":21.1291,"t":"2026-09-28T15:15:00Z","v":25284,"vw":21.084459},{"c":21.24,"h":21.32,"l":21.15,"n":415,"o":21.16,"t":"2026-09-28T15:30:00Z","v":19115,"vw":21.219992},{"c":21.365,"h":21.38,"l":21.22,"n":405,"o":21.23,"t":"2026-09-28T15:45:00Z","v":13468,"vw":21.27367},{"c":21.3,"h":21.37,"l":21.27,"n":502,"o":21.35,"t":"2026-09-28T16:00:00Z","v":17891,"vw":21.314525},{"c":21.48,"h":21.52,"l":21.29,"n":597,"o":21.31,"t":"2026-09-28T16:15:00Z","v":26362,"vw":21.39872},{"c":21.51,"h":21.59,"l":21.45,"n":551,"o":21.45,"t":"2026-09-28T16:30:00Z","v":17500,"vw":21.538285},{"c":21.53,"h":21.56,"l":21.48,"n":332,"o":21.52,"t":"2026-09-28T16:45:00Z","v":13522,"vw":21.521429},{"c":21.665,"h":21.71,"l":21.45,"n":567,"o":21.51,"t":"2026-09-28T17:00:00Z","v":32498,"vw":21.557635},{"c":21.78,"h":21.81,"l":21.545,"n":420,"o":21.67,"t":"2026-09-28T17:15:00Z","v":18143,"vw":21.645652},{"c":21.67,"h":21.8,"l":21.645,"n":388,"o":21.8,"t":"2026-09-28T17:30:00Z","v":16468,"vw":21.698364},{"c":21.595,"h":21.735,"l":21.59,"n":545,"o":21.69,"t":"2026-09-28T17:45:00Z","v":36394,"vw":21.638459},{"c":21.745,"h":21.76,"l":21.6,"n":395,"o":21.6,"t":"2026-09-28T18:00:00Z","v":20567,"vw":21.648995},{"c":21.64,"h":21.73,"l":21.64,"n":371,"o":21.73,"t":"2026-09-28T18:15:00Z","v":14879,"vw":21.678073},{"c":21.69,"h":21.71,"l":21.63,"n":324,"o":21.63,"t":"2026-09-28T18:30:00Z","v":9907,"vw":21.681446},{"c":21.63,"h":21.74,"l":21.61,"n":453,"o":21.68,"t":"2026-09-28T18:45:00Z","v":17954,"vw":21.691546},{"c":21.6,"h":21.63,"l":21.57,"n":373,"o":21.62,"t":"2026-09-28T19:00:00Z","v":12636,"vw":21.601223},{"c":21.61,"h":21.66,"l":21.59,"n":481,"o":21.61,"t":"2026-09-28T19:15:00Z","v":22061,"vw":21.627634},{"c":21.7,"h":21.74,"l":21.59,"n":1022,"o":21.61,"t":"2026-09-28T19:30:00Z","v":59172,"vw":21.649841},{"c":21.7,"h":21.71,"l":21.53,"n":2440,"o":21.705,"t":"2026-09-28T19:45:00Z","v":180881,"vw":21.651667},{"c":21.68,"h":21.68,"l":21.68,"n":31,"o":21.68,"t":"2026-09-28T20:00:00Z","v":194231,"vw":21.68},{"c":21.7,"h":21.86,"l":21.7,"n":26,"o":21.84,"t":"2026-09-29T08:15:00Z","v":962,"vw":21.816746},{"c":21.7,"h":22.03,"l":21.65,"n":4,"o":22.03,"t":"2026-09-29T11:15:00Z","v":500,"vw":21.872222},{"c":21.72,"h":21.72,"l":21.72,"n":6,"o":21.72,"t":"2026-09-29T11:45:00Z","v":745,"vw":21.72},{"c":21.74,"h":22.0105,"l":21.64,"n":222,"o":21.64,"t":"2026-09-29T13:30:00Z","v":9108,"vw":21.736377},{"c":21.72,"h":21.77,"l":21.6,"n":362,"o":21.76,"t":"2026-09-29T13:45:00Z","v":22299,"vw":21.661421},{"c":21.725,"h":21.77,"l":21.65,"n":492,"o":21.745,"t":"2026-09-29T14:00:00Z","v":15923,"vw":21.684894},{"c":21.65,"h":21.78,"l":21.65,"n":419,"o":21.755,"t":"2026-09-29T14:15:00Z","v":16714,"vw":21.708216},{"c":21.61,"h":21.66,"l":21.55,"n":518,"o":21.65,"t":"2026-09-29T14:30:00Z","v":31029,"vw":21.620978},{"c":21.67,"h":21.71,"l":21.52,"n":441,"o":21.62,"t":"2026-09-29T14:45:00Z","v":21785,"vw":21.619293},{"c":21.53,"h":21.675,"l":21.53,"n":455,"o":21.675,"t":"2026-09-29T15:00:00Z","v":19893,"vw":21.566647},{"c":21.41,"h":21.55,"l":21.355,"n":541,"o":21.53,"t":"2026-09-29T15:15:00Z","v":34170,"vw":21.427443},{"c":21.46,"h":21.51,"l":21.42,"n":398,"o":21.42,"t":"2026-09-29T15:30:00Z","v":18495,"vw":21.454366},{"c":21.48,"h":21.56,"l":21.43,"n":417,"o":21.465,"t":"2026-09-29T15:45:00Z","v":12291,"vw":21.484311},{"c":21.43,"h":21.51,"l":21.43,"n":356,"o":21.49,"t":"2026-09-29T16:00:00Z","v":12977,"vw":21.472907},{"c":21.62,"h":21.63,"l":21.41,"n":374,"o":21.41,"t":"2026-09-29T16:15:00Z","v":15208,"vw":21.518148},{"c":21.59,"h":21.63,"l":21.56,"n":441,"o":21.6,"t":"2026-09-29T16:30:00Z","v":12182,"vw":21.609283},{"c":21.655,"h":21.665,"l":21.58,"n":374,"o":21.58,"t":"2026-09-29T16:45:00Z","v":10358,"vw":21.627867},{"c":21.65,"h":21.72,"l":21.65,"n":445,"o":21.68,"t":"2026-09-29T17:00:00Z","v":13077,"vw":21.685682},{"c":21.695,"h":21.71,"l":21.63,"n":250,"o":21.65,"t":"2026-09-29T17:15:00Z","v":9058,"vw":21.663295},{"c":21.72,"h":21.72,"l":21.68,"n":434,"o":21.68,"t":"2026-09-29T17:30:00Z","v":17358,"vw":21.698309},{"c":21.63,"h":21.72,"l":21.61,"n":357,"o":21.72,"t":"2026-09-29T17:45:00Z","v":15216,"vw":21.672559},{"c":21.745,"h":21.81,"l":21.635,"n":835,"o":21.635,"t":"2026-09-29T18:00:00Z","v":40777,"vw":21.70311},{"c":21.79,"h":21.8,"l":21.7,"n":401,"o":21.72,"t":"2026-09-29T18:15:00Z","v":16801,"vw":21.744368},{"c":21.555,"h":21.81,"l":21.555,"n":612,"o":21.81,"t":"2026-09-29T18:30:00Z","v":23662,"vw":21.648105},{"c":21.5,"h":21.58,"l":21.48,"n":369,"o":21.555,"t":"2026-09-29T18:45:00Z","v":15047,"vw":21.52838},{"c":21.68,"h":21.69,"l":21.48,"n":632,"o":21.49,"t":"2026-09-29T19:00:00Z","v":26903,"vw":21.583736},{"c":21.67,"h":21.73,"l":21.65,"n":610,"o":21.68,"t":"2026-09-29T19:15:00Z","v":34371,"vw":21.687598},{"c":21.675,"h":21.71,"l":21.61,"n":765,"o":21.66,"t":"2026-09-29T19:30:00Z","v":39307,"vw":21.661411},{"c":21.88,"h":21.9,"l":21.53,"n":2759,"o":21.67,"t":"2026-09-29T19:45:00Z","v":218836,"vw":21.744858},{"c":21.89,"h":21.89,"l":21.89,"n":22,"o":21.89,"t":"2026-09-29T20:00:00Z","v":181500,"vw":21.89},{"c":22.42,"h":22.42,"l":22.12,"n":10,"o":22.12,"t":"2026-09-30T12:30:00Z","v":2000,"vw":22.372001},{"c":22.347,"h":22.3549,"l":22.336,"n":4,"o":22.3549,"t":"2026-09-30T13:00:00Z","v":2501,"vw":22.34576},{"c":22.21,"h":22.21,"l":22.21,"n":3,"o":22.21,"t":"2026-09-30T13:15:00Z","v":200,"vw":22.21},{"c":21.9632,"h":22.15,"l":21.76,"n":628,"o":22.15,"t":"2026-09-30T13:30:00Z","v":71379,"vw":21.974989},{"c":21.85,"h":22.08,"l":21.84,"n":434,"o":22.04,"t":"2026-09-30T13:45:00Z","v":30794,"vw":21.939469},{"c":21.93,"h":21.93,"l":21.755,"n":363,"o":21.86,"t":"2026-09-30T14:00:00Z","v":12512,"vw":21.846199},{"c":21.86,"h":21.935,"l":21.84,"n":408,"o":21.8811,"t":"2026-09-30T14:15:00Z","v":10295,"vw":21.873923},{"c":22.03,"h":22.0607,"l":21.88,"n":228,"o":21.88,"t":"2026-09-30T14:30:00Z","v":5473,"vw":21.977537},{"c":22.23,"h":22.24,"l":22.03,"n":271,"o":22.03,"t":"2026-09-30T14:45:00Z","v":17203,"vw":22.155742},{"c":22.255,"h":22.3,"l":22.18,"n":648,"o":22.23,"t":"2026-09-30T15:00:00Z","v":24752,"vw":22.247706},{"c":22.43,"h":22.5,"l":22.26,"n":508,"o":22.27,"t":"2026-09-30T15:15:00Z","v":15828,"vw":22.37177},{"c":22.26,"h":22.555,"l":22.25,"n":874,"o":22.43,"t":"2026-09-30T15:30:00Z","v":40706,"vw":22.395999},{"c":22.31,"h":22.32,"l":22.25,"n":302,"o":22.295,"t":"2026-09-30T15:45:00Z","v":6099,"vw":22.271107},{"c":22.21,"h":22.31,"l":22.19,"n":398,"o":22.31,"t":"2026-09-30T16:00:00Z","v":17980,"vw":22.244744},{"c":22.32,"h":22.32,"l":22.21,"n":420,"o":22.21,"t":"2026-09-30T16:15:00Z","v":23801,"vw":22.252906},{"c":21.99,"h":22.31,"l":21.985,"n":592,"o":22.31,"t":"2026-09-30T16:30:00Z","v":23882,"vw":22.116096},{"c":21.9,"h":21.99,"l":21.87,"n":405,"o":21.99,"t":"2026-09-30T16:45:00Z","v":14801,"vw":21.943422},{"c":21.95,"h":21.95,"l":21.86,"n":504,"o":21.89,"t":"2026-09-30T17:00:00Z","v":21913,"vw":21.909551},{"c":21.83,"h":21.96,"l":21.82,"n":494,"o":21.96,"t":"2026-09-30T17:15:00Z","v":19658,"vw":21.875338},{"c":22.02,"h":22.08,"l":21.81,"n":549,"o":21.83,"t":"2026-09-30T17:30:00Z","v":20344,"vw":21.955349},{"c":22.06,"h":22.11,"l":21.95,"n":608,"o":21.99,"t":"2026-09-30T17:45:00Z","v":18357,"vw":22.040569},{"c":21.98,"h":22.08,"l":21.97,"n":402,"o":22.04,"t":"2026-09-30T18:00:00Z","v":12721,"vw":22.015788},{"c":21.91,"h":22.01,"l":21.91,"n":405,"o":21.97,"t":"2026-09-30T18:15:00Z","v":15881,"vw":21.980722},{"c":21.98,"h":22.015,"l":21.91,"n":495,"o":21.91,"t":"2026-09-30T18:30:00Z","v":17034,"vw":21.957546},{"c":21.79,"h":21.985,"l":21.77,"n":506,"o":21.985,"t":"2026-09-30T18:45:00Z","v":17797,"vw":21.872523},{"c":21.845,"h":21.85,"l":21.73,"n":684,"o":21.785,"t":"2026-09-30T19:00:00Z","v":24628,"vw":21.794448},{"c":21.88,"h":21.89,"l":21.76,"n":838,"o":21.85,"t":"2026-09-30T19:15:00Z","v":44153,"vw":21.840255},{"c":21.77,"h":21.9,"l":21.77,"n":784,"o":21.88,"t":"2026-09-30T19:30:00Z","v":38588,"vw":21.848245},{"c":21.55,"h":21.875,"l":21.51,"n":2852,"o":21.75,"t":"2026-09-30T19:45:00Z","v":193764,"vw":21.638506},{"c":21.51,"h":21.51,"l":21.51,"n":36,"o":21.51,"t":"2026-09-30T20:00:00Z","v":526816,"vw":21.51},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-30T20:15:00Z","v":100,"vw":21.5},{"c":21.86,"h":21.86,"l":21.82,"n":8,"o":21.82,"t":"2026-09-30T22:45:00Z","v":302,"vw":21.84},{"c":21.72,"h":22.25,"l":21.72,"n":18,"o":22.22,"t":"2026-10-01T08:00:00Z","v":691,"vw":22.098239},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-10-01T09:45:00Z","v":215,"vw":21.58},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-10-01T12:00:00Z","v":1366,"vw":21.51},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-10-01T12:15:00Z","v":514,"vw":21.21},{"c":21.04,"h":21.25,"l":21,"n":34,"o":21.04,"t":"2026-10-01T13:15:00Z","v":3580,"vw":21.075365},{"c":21.44,"h":21.49,"l":21.04,"n":625,"o":21.17,"t":"2026-10-01T13:30:00Z","v":49612,"vw":21.32177},{"c":21.195,"h":21.4,"l":21.15,"n":742,"o":21.4,"t":"2026-10-01T13:45:00Z","v":33757,"vw":21.232741},{"c":21.2,"h":21.31,"l":21.09,"n":730,"o":21.195,"t":"2026-10-01T14:00:00Z","v":47786,"vw":21.15525},{"c":21.175,"h":21.36,"l":21.145,"n":345,"o":21.22,"t":"2026-10-01T14:15:00Z","v":15899,"vw":21.211888},{"c":20.905,"h":21.18,"l":20.88,"n":728,"o":21.15,"t":"2026-10-01T14:30:00Z","v":76235,"vw":21.117045},{"c":20.83,"h":21,"l":20.83,"n":714,"o":20.91,"t":"2026-10-01T14:45:00Z","v":37236,"vw":20.887154},{"c":20.835,"h":20.9116,"l":20.7519,"n":764,"o":20.83,"t":"2026-10-01T15:00:00Z","v":58915,"vw":20.825069},{"c":20.86,"h":20.98,"l":20.85,"n":409,"o":20.86,"t":"2026-10-01T15:15:00Z","v":10859,"vw":20.896119},{"c":20.91,"h":20.98,"l":20.82,"n":554,"o":20.85,"t":"2026-10-01T15:30:00Z","v":20157,"vw":20.90719},{"c":20.9,"h":20.94,"l":20.81,"n":463,"o":20.94,"t":"2026-10-01T15:45:00Z","v":18854,"vw":20.89327},{"c":20.8,"h":20.91,"l":20.78,"n":434,"o":20.91,"t":"2026-10-01T16:00:00Z","v":15681,"vw":20.853362},{"c":20.89,"h":20.9,"l":20.71,"n":523,"o":20.76,"t":"2026-10-01T16:15:00Z","v":22452,"vw":20.773365},{"c":20.895,"h":20.93,"l":20.87,"n":491,"o":20.885,"t":"2026-10-01T16:30:00Z","v":19263,"vw":20.903096},{"c":20.97,"h":20.975,"l":20.89,"n":591,"o":20.91,"t":"2026-10-01T16:45:00Z","v":24908,"vw":20.934537},{"c":20.97,"h":21.02,"l":20.93,"n":591,"o":20.95,"t":"2026-10-01T17:00:00Z","v":22328,"vw":20.968472},{"c":21.185,"h":21.185,"l":20.97,"n":467,"o":20.97,"t":"2026-10-01T17:15:00Z","v":24457,"vw":21.05794},{"c":21.23,"h":21.29,"l":21.18,"n":594,"o":21.18,"t":"2026-10-01T17:30:00Z","v":25376,"vw":21.226122},{"c":21,"h":21.23,"l":20.98,"n":461,"o":21.21,"t":"2026-10-01T17:45:00Z","v":14959,"vw":21.111138},{"c":21.03,"h":21.06,"l":20.922,"n":645,"o":21.01,"t":"2026-10-01T18:00:00Z","v":26295,"vw":20.98184},{"c":21.11,"h":21.17,"l":21.04,"n":560,"o":21.06,"t":"2026-10-01T18:15:00Z","v":17278,"vw":21.111016},{"c":21.03,"h":21.13,"l":21.03,"n":695,"o":21.09,"t":"2026-10-01T18:30:00Z","v":23160,"vw":21.079855},{"c":20.995,"h":21.04,"l":20.98,"n":514,"o":21.035,"t":"2026-10-01T18:45:00Z","v":13083,"vw":21.013546},{"c":20.88,"h":21.035,"l":20.87,"n":627,"o":21,"t":"2026-10-01T19:00:00Z","v":30229,"vw":20.951546},{"c":20.85,"h":20.915,"l":20.845,"n":746,"o":20.88,"t":"2026-10-01T19:15:00Z","v":37630,"vw":20.881227},{"c":20.89,"h":20.9,"l":20.83,"n":1202,"o":20.85,"t":"2026-10-01T19:30:00Z","v":62674,"vw":20.869894},{"c":20.89,"h":20.96,"l":20.82,"n":2461,"o":20.89,"t":"2026-10-01T19:45:00Z","v":175536,"vw":20.890085},{"c":20.89,"h":20.89,"l":20.89,"n":29,"o":20.89,"t":"2026-10-01T20:00:00Z","v":153481,"vw":20.89},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-02T08:00:00Z","v":149,"vw":21.22},{"c":21.6047,"h":21.6047,"l":21.6047,"n":1,"o":21.6047,"t":"2026-10-02T11:30:00Z","v":200,"vw":21.6047},{"c":21.05,"h":21.4516,"l":21.05,"n":200,"o":21.33,"t":"2026-10-02T13:30:00Z","v":16211,"vw":21.25362},{"c":21.19,"h":21.19,"l":20.97,"n":279,"o":21.06,"t":"2026-10-02T13:45:00Z","v":16217,"vw":21.047823},{"c":21.425,"h":21.46,"l":21.195,"n":471,"o":21.195,"t":"2026-10-02T14:00:00Z","v":25600,"vw":21.310072},{"c":21.275,"h":21.43,"l":21.26,"n":403,"o":21.43,"t":"2026-10-02T14:15:00Z","v":19898,"vw":21.307489},{"c":21.195,"h":21.26,"l":21.175,"n":309,"o":21.26,"t":"2026-10-02T14:30:00Z","v":12622,"vw":21.228065},{"c":21.23,"h":21.33,"l":21.18,"n":402,"o":21.2,"t":"2026-10-02T14:45:00Z","v":18512,"vw":21.240959},{"c":21,"h":21.23,"l":20.975,"n":576,"o":21.205,"t":"2026-10-02T15:00:00Z","v":20555,"vw":21.095778},{"c":20.99,"h":21.035,"l":20.93,"n":455,"o":21.005,"t":"2026-10-02T15:15:00Z","v":19671,"vw":20.969886},{"c":21.06,"h":21.1,"l":20.95,"n":300,"o":21.01,"t":"2026-10-02T15:30:00Z","v":13242,"vw":21.061428},{"c":21.06,"h":21.1,"l":21.05,"n":349,"o":21.08,"t":"2026-10-02T15:45:00Z","v":13400,"vw":21.068146},{"c":20.98,"h":21.105,"l":20.98,"n":375,"o":21.07,"t":"2026-10-02T16:00:00Z","v":13625,"vw":21.059191},{"c":21.025,"h":21.05,"l":20.99,"n":217,"o":20.99,"t":"2026-10-02T16:15:00Z","v":7330,"vw":21.023469},{"c":21.14,"h":21.17,"l":21.05,"n":534,"o":21.05,"t":"2026-10-02T16:30:00Z","v":26793,"vw":21.128029},{"c":21.26,"h":21.26,"l":21.1,"n":587,"o":21.13,"t":"2026-10-02T16:45:00Z","v":29646,"vw":21.169422},{"c":21.24,"h":21.295,"l":21.19,"n":550,"o":21.295,"t":"2026-10-02T17:00:00Z","v":20808,"vw":21.23243},{"c":20.96,"h":21.42,"l":20.96,"n":941,"o":21.25,"t":"2026-10-02T17:15:00Z","v":79623,"vw":21.176641},{"c":21.07,"h":21.1,"l":20.95,"n":646,"o":20.955,"t":"2026-10-02T17:30:00Z","v":60521,"vw":21.054513},{"c":21.11,"h":21.13,"l":21.05,"n":549,"o":21.08,"t":"2026-10-02T17:45:00Z","v":51813,"vw":21.087362},{"c":21.025,"h":21.11,"l":21.005,"n":568,"o":21.105,"t":"2026-10-02T18:00:00Z","v":35133,"vw":21.061766},{"c":21.08,"h":21.08,"l":21.005,"n":749,"o":21.03,"t":"2026-10-02T18:15:00Z","v":54024,"vw":21.039818},{"c":21.005,"h":21.095,"l":20.97,"n":712,"o":21.075,"t":"2026-10-02T18:30:00Z","v":60375,"vw":21.0579},{"c":20.9517,"h":21.02,"l":20.89,"n":550,"o":21.005,"t":"2026-10-02T18:45:00Z","v":32773,"vw":20.943296},{"c":20.97,"h":21.005,"l":20.96,"n":694,"o":20.96,"t":"2026-10-02T19:00:00Z","v":46169,"vw":20.977808},{"c":20.93,"h":20.975,"l":20.92,"n":783,"o":20.97,"t":"2026-10-02T19:15:00Z","v":40806,"vw":20.945294},{"c":20.85,"h":20.93,"l":20.84,"n":1003,"o":20.92,"t":"2026-10-02T19:30:00Z","v":58932,"vw":20.890074},{"c":20.91,"h":20.94,"l":20.815,"n":2890,"o":20.84,"t":"2026-10-02T19:45:00Z","v":208977,"vw":20.875},{"c":20.9,"h":20.9,"l":20.9,"n":21,"o":20.9,"t":"2026-10-02T20:00:00Z","v":137408,"vw":20.9},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-05T11:45:00Z","v":100,"vw":20.95},{"c":20.95,"h":21.05,"l":20.85,"n":26,"o":21.05,"t":"2026-10-05T12:00:00Z","v":3531,"vw":20.966709},{"c":20.91,"h":20.95,"l":20.91,"n":4,"o":20.95,"t":"2026-10-05T13:00:00Z","v":816,"vw":20.944398},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-05T13:15:00Z","v":195,"vw":20.85},{"c":21.365,"h":21.48,"l":20.76,"n":390,"o":20.83,"t":"2026-10-05T13:30:00Z","v":30141,"vw":21.055157},{"c":21.225,"h":21.36,"l":21.151,"n":239,"o":21.27,"t":"2026-10-05T13:45:00Z","v":11564,"vw":21.228046},{"c":21.025,"h":21.28,"l":21.025,"n":608,"o":21.2,"t":"2026-10-05T14:00:00Z","v":23060,"vw":21.140732},{"c":20.745,"h":21.05,"l":20.72,"n":679,"o":21.05,"t":"2026-10-05T14:15:00Z","v":23986,"vw":20.854042},{"c":20.72,"h":20.85,"l":20.67,"n":833,"o":20.74,"t":"2026-10-05T14:30:00Z","v":43245,"vw":20.769039},{"c":20.85,"h":21.12,"l":20.765,"n":782,"o":20.79,"t":"2026-10-05T14:45:00Z","v":37729,"vw":20.916657},{"c":20.83,"h":20.89,"l":20.77,"n":590,"o":20.85,"t":"2026-10-05T15:00:00Z","v":25053,"vw":20.831893},{"c":20.9275,"h":20.9275,"l":20.83,"n":535,"o":20.83,"t":"2026-10-05T15:15:00Z","v":13506,"vw":20.868383},{"c":20.925,"h":20.9325,"l":20.89,"n":479,"o":20.93,"t":"2026-10-05T15:30:00Z","v":13964,"vw":20.906254},{"c":20.99,"h":21.05,"l":20.89,"n":445,"o":20.91,"t":"2026-10-05T15:45:00Z","v":7359,"vw":20.968102},{"c":21.179,"h":21.179,"l":20.975,"n":487,"o":20.975,"t":"2026-10-05T16:00:00Z","v":16000,"vw":21.050529},{"c":21.35,"h":21.41,"l":21.1,"n":736,"o":21.135,"t":"2026-10-05T16:15:00Z","v":45546,"vw":21.262755},{"c":21.28,"h":21.35,"l":21.21,"n":472,"o":21.35,"t":"2026-10-05T16:30:00Z","v":17467,"vw":21.290857},{"c":21.33,"h":21.34,"l":21.27,"n":474,"o":21.27,"t":"2026-10-05T16:45:00Z","v":14612,"vw":21.302454},{"c":21.29,"h":21.35,"l":21.29,"n":367,"o":21.33,"t":"2026-10-05T17:00:00Z","v":9684,"vw":21.320192},{"c":21.37,"h":21.41,"l":21.29,"n":557,"o":21.29,"t":"2026-10-05T17:15:00Z","v":26956,"vw":21.357818},{"c":21.35,"h":21.36,"l":21.285,"n":325,"o":21.35,"t":"2026-10-05T17:30:00Z","v":14224,"vw":21.318568},{"c":21.345,"h":21.43,"l":21.305,"n":600,"o":21.36,"t":"2026-10-05T17:45:00Z","v":26363,"vw":21.380961},{"c":21.22,"h":21.345,"l":21.21,"n":551,"o":21.34,"t":"2026-10-05T18:00:00Z","v":23216,"vw":21.266979},{"c":21.2,"h":21.23,"l":21.155,"n":670,"o":21.22,"t":"2026-10-05T18:15:00Z","v":17962,"vw":21.191502},{"c":21.155,"h":21.285,"l":21.135,"n":577,"o":21.2,"t":"2026-10-05T18:30:00Z","v":37635,"vw":21.227681},{"c":21.175,"h":21.1825,"l":21.13,"n":533,"o":21.16,"t":"2026-10-05T18:45:00Z","v":16266,"vw":21.153528},{"c":21.215,"h":21.28,"l":21.13,"n":633,"o":21.16,"t":"2026-10-05T19:00:00Z","v":21648,"vw":21.210117},{"c":21.115,"h":21.218,"l":21.115,"n":645,"o":21.2,"t":"2026-10-05T19:15:00Z","v":28352,"vw":21.152309},{"c":21.04,"h":21.145,"l":21.03,"n":1004,"o":21.115,"t":"2026-10-05T19:30:00Z","v":49003,"vw":21.103163},{"c":21.2,"h":21.21,"l":21.04,"n":3416,"o":21.04,"t":"2026-10-05T19:45:00Z","v":275610,"vw":21.124906},{"c":21.17,"h":21.2,"l":21.17,"n":38,"o":21.2,"t":"2026-10-05T20:00:00Z","v":329474,"vw":21.170052},{"c":21.31,"h":21.31,"l":21.3,"n":3,"o":21.3,"t":"2026-10-05T21:15:00Z","v":522,"vw":21.305},{"c":21.31,"h":21.31,"l":21.1,"n":53,"o":21.17,"t":"2026-10-06T11:00:00Z","v":5087,"vw":21.171299},{"c":21.31,"h":21.35,"l":21.26,"n":5,"o":21.35,"t":"2026-10-06T11:45:00Z","v":753,"vw":21.308527},{"c":21.23,"h":21.23,"l":21.2,"n":11,"o":21.2,"t":"2026-10-06T12:00:00Z","v":1309,"vw":21.205578},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-10-06T12:15:00Z","v":692,"vw":21.36},{"c":20.995,"h":21.43,"l":20.795,"n":358,"o":21.35,"t":"2026-10-06T13:30:00Z","v":36628,"vw":21.078452},{"c":20.93,"h":21.06,"l":20.78,"n":232,"o":21.06,"t":"2026-10-06T13:45:00Z","v":26070,"vw":20.874952},{"c":20.595,"h":21.01,"l":20.54,"n":595,"o":20.93,"t":"2026-10-06T14:00:00Z","v":29339,"vw":20.735081},{"c":20.44,"h":20.63,"l":20.37,"n":741,"o":20.595,"t":"2026-10-06T14:15:00Z","v":49590,"vw":20.481948},{"c":20.2139,"h":20.485,"l":20.14,"n":672,"o":20.44,"t":"2026-10-06T14:30:00Z","v":42748,"vw":20.25837},{"c":20.4838,"h":20.5138,"l":20.18,"n":861,"o":20.205,"t":"2026-10-06T14:45:00Z","v":53887,"vw":20.316888},{"c":20.51,"h":20.58,"l":20.45,"n":685,"o":20.45,"t":"2026-10-06T15:00:00Z","v":32152,"vw":20.518897},{"c":20.615,"h":20.65,"l":20.49,"n":745,"o":20.5,"t":"2026-10-06T15:15:00Z","v":38650,"vw":20.550523},{"c":20.54,"h":20.63,"l":20.51,"n":411,"o":20.61,"t":"2026-10-06T15:30:00Z","v":17344,"vw":20.568762},{"c":20.3,"h":20.535,"l":20.3,"n":398,"o":20.535,"t":"2026-10-06T15:45:00Z","v":19934,"vw":20.42035},{"c":20.175,"h":20.315,"l":20.14,"n":614,"o":20.3,"t":"2026-10-06T16:00:00Z","v":30436,"vw":20.207452},{"c":20.08,"h":20.16,"l":20.05,"n":371,"o":20.16,"t":"2026-10-06T16:15:00Z","v":17206,"vw":20.115},{"c":19.844,"h":20.11,"l":19.844,"n":628,"o":20.07,"t":"2026-10-06T16:30:00Z","v":29721,"vw":20.013419},{"c":19.86,"h":19.95,"l":19.84,"n":430,"o":19.84,"t":"2026-10-06T16:45:00Z","v":19082,"vw":19.889848},{"c":19.745,"h":19.88,"l":19.74,"n":596,"o":19.87,"t":"2026-10-06T17:00:00Z","v":29928,"vw":19.795418},{"c":19.7,"h":19.7573,"l":19.665,"n":473,"o":19.745,"t":"2026-10-06T17:15:00Z","v":35202,"vw":19.707266},{"c":19.59,"h":19.755,"l":19.57,"n":780,"o":19.7,"t":"2026-10-06T17:30:00Z","v":47984,"vw":19.675283},{"c":19.34,"h":19.58,"l":19.28,"n":1122,"o":19.58,"t":"2026-10-06T17:45:00Z","v":60810,"vw":19.459564},{"c":19.08,"h":19.38,"l":18.92,"n":2036,"o":19.345,"t":"2026-10-06T18:00:00Z","v":156429,"vw":19.135473},{"c":19.4734,"h":19.53,"l":19.09,"n":1469,"o":19.09,"t":"2026-10-06T18:15:00Z","v":125315,"vw":19.372908},{"c":19.78,"h":19.99,"l":19.465,"n":1795,"o":19.465,"t":"2026-10-06T18:30:00Z","v":185882,"vw":19.754156},{"c":19.895,"h":19.97,"l":19.69,"n":1817,"o":19.82,"t":"2026-10-06T18:45:00Z","v":153102,"vw":19.783696},{"c":19.725,"h":19.89,"l":19.66,"n":1997,"o":19.885,"t":"2026-10-06T19:00:00Z","v":283951,"vw":19.747026},{"c":19.66,"h":19.7425,"l":19.54,"n":967,"o":19.7425,"t":"2026-10-06T19:15:00Z","v":114701,"vw":19.641247},{"c":19.55,"h":19.685,"l":19.51,"n":1641,"o":19.67,"t":"2026-10-06T19:30:00Z","v":115692,"vw":19.616078},{"c":19.3,"h":19.619,"l":19.12,"n":4894,"o":19.55,"t":"2026-10-06T19:45:00Z","v":413122,"vw":19.339656},{"c":19.31,"h":19.36,"l":19.31,"n":14,"o":19.31,"t":"2026-10-06T20:00:00Z","v":127115,"vw":19.310666},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-06T20:15:00Z","v":100,"vw":19.64},{"c":19.59,"h":19.64,"l":19.57,"n":8,"o":19.64,"t":"2026-10-06T20:30:00Z","v":600,"vw":19.595},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-06T20:45:00Z","v":200,"vw":19.56},{"c":19.51,"h":19.56,"l":19.51,"n":5,"o":19.56,"t":"2026-10-06T22:00:00Z","v":1099,"vw":19.537528},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-06T22:15:00Z","v":2000,"vw":19.51},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-06T23:15:00Z","v":200,"vw":19.5},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-07T11:00:00Z","v":120,"vw":19.64},{"c":19.18,"h":19.2,"l":19.17,"n":19,"o":19.2,"t":"2026-10-07T12:00:00Z","v":1336,"vw":19.19579},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-07T12:15:00Z","v":102,"vw":19.13},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-10-07T12:45:00Z","v":101,"vw":19.14},{"c":19.29,"h":19.29,"l":18.9383,"n":332,"o":18.94,"t":"2026-10-07T13:30:00Z","v":22960,"vw":19.035151},{"c":19.35,"h":19.435,"l":19.2517,"n":508,"o":19.29,"t":"2026-10-07T13:45:00Z","v":35193,"vw":19.33993},{"c":19.38,"h":19.45,"l":19.3306,"n":524,"o":19.34,"t":"2026-10-07T14:00:00Z","v":27721,"vw":19.384872},{"c":19.37,"h":19.52,"l":19.34,"n":386,"o":19.385,"t":"2026-10-07T14:15:00Z","v":18372,"vw":19.414682},{"c":19.36,"h":19.47,"l":19.34,"n":422,"o":19.38,"t":"2026-10-07T14:30:00Z","v":24399,"vw":19.415636},{"c":19.5,"h":19.555,"l":19.335,"n":485,"o":19.35,"t":"2026-10-07T14:45:00Z","v":22451,"vw":19.467427},{"c":19.48,"h":19.49,"l":19.385,"n":491,"o":19.45,"t":"2026-10-07T15:00:00Z","v":50828,"vw":19.44515},{"c":19.51,"h":19.535,"l":19.48,"n":226,"o":19.5,"t":"2026-10-07T15:15:00Z","v":19961,"vw":19.503082},{"c":19.4001,"h":19.51,"l":19.365,"n":471,"o":19.49,"t":"2026-10-07T15:30:00Z","v":31223,"vw":19.444955},{"c":19.375,"h":19.4022,"l":19.335,"n":256,"o":19.36,"t":"2026-10-07T15:45:00Z","v":13714,"vw":19.367382},{"c":19.355,"h":19.37,"l":19.315,"n":294,"o":19.37,"t":"2026-10-07T16:00:00Z","v":15545,"vw":19.343929},{"c":19.36,"h":19.515,"l":19.34,"n":669,"o":19.355,"t":"2026-10-07T16:15:00Z","v":38490,"vw":19.428699},{"c":19.33,"h":19.4,"l":19.33,"n":196,"o":19.36,"t":"2026-10-07T16:30:00Z","v":9906,"vw":19.362934},{"c":19.325,"h":19.41,"l":19.325,"n":303,"o":19.325,"t":"2026-10-07T16:45:00Z","v":13711,"vw":19.361972},{"c":19.335,"h":19.39,"l":19.325,"n":383,"o":19.33,"t":"2026-10-07T17:00:00Z","v":20654,"vw":19.346631},{"c":19.215,"h":19.325,"l":19.185,"n":664,"o":19.32,"t":"2026-10-07T17:15:00Z","v":51782,"vw":19.249644},{"c":19.29,"h":19.3,"l":19.2117,"n":314,"o":19.215,"t":"2026-10-07T17:30:00Z","v":20236,"vw":19.26516},{"c":19.21,"h":19.28,"l":19.19,"n":520,"o":19.28,"t":"2026-10-07T17:45:00Z","v":38198,"vw":19.230518},{"c":19.215,"h":19.215,"l":19.15,"n":310,"o":19.2,"t":"2026-10-07T18:00:00Z","v":16886,"vw":19.19368},{"c":19.285,"h":19.285,"l":19.2,"n":417,"o":19.22,"t":"2026-10-07T18:15:00Z","v":21395,"vw":19.22696},{"c":19.28,"h":19.32,"l":19.225,"n":616,"o":19.285,"t":"2026-10-07T18:30:00Z","v":34275,"vw":19.268458},{"c":19.24,"h":19.29,"l":19.21,"n":319,"o":19.26,"t":"2026-10-07T18:45:00Z","v":17586,"vw":19.245444},{"c":19.195,"h":19.2601,"l":19.16,"n":686,"o":19.24,"t":"2026-10-07T19:00:00Z","v":42275,"vw":19.210783},{"c":19.08,"h":19.2099,"l":19.065,"n":621,"o":19.19,"t":"2026-10-07T19:15:00Z","v":35355,"vw":19.123956},{"c":19.24,"h":19.31,"l":19.08,"n":1038,"o":19.09,"t":"2026-10-07T19:30:00Z","v":63421,"vw":19.224714},{"c":19.09,"h":19.255,"l":19.08,"n":2813,"o":19.24,"t":"2026-10-07T19:45:00Z","v":189357,"vw":19.142327},{"c":19.095,"h":19.15,"l":19.095,"n":22,"o":19.095,"t":"2026-10-07T20:00:00Z","v":229619,"vw":19.095414},{"c":19.095,"h":19.095,"l":18.83,"n":22,"o":19.03,"t":"2026-10-07T20:15:00Z","v":20598,"vw":19.07317},{"c":18.99,"h":19.35,"l":18.85,"n":189,"o":19.35,"t":"2026-10-08T10:00:00Z","v":22825,"vw":19.072265},{"c":19.4,"h":19.4,"l":19.09,"n":3,"o":19.09,"t":"2026-10-08T13:00:00Z","v":300,"vw":19.214},{"c":19.1,"h":19.1,"l":19.03,"n":64,"o":19.03,"t":"2026-10-08T13:15:00Z","v":2823,"vw":19.054957},{"c":18.76,"h":18.98,"l":18.62,"n":312,"o":18.85,"t":"2026-10-08T13:30:00Z","v":44800,"vw":18.697743},{"c":18.8,"h":18.95,"l":18.75,"n":587,"o":18.765,"t":"2026-10-08T13:45:00Z","v":105742,"vw":18.866239},{"c":18.79,"h":18.8488,"l":18.64,"n":326,"o":18.8,"t":"2026-10-08T14:00:00Z","v":17324,"vw":18.737209},{"c":18.775,"h":18.84,"l":18.665,"n":350,"o":18.8,"t":"2026-10-08T14:15:00Z","v":19463,"vw":18.75924},{"c":18.7,"h":18.81,"l":18.7,"n":393,"o":18.775,"t":"2026-10-08T14:30:00Z","v":18095,"vw":18.766799},{"c":18.59,"h":18.7347,"l":18.53,"n":507,"o":18.7,"t":"2026-10-08T14:45:00Z","v":28430,"vw":18.644456},{"c":18.64,"h":18.71,"l":18.528,"n":337,"o":18.6,"t":"2026-10-08T15:00:00Z","v":25239,"vw":18.614783},{"c":18.7,"h":18.77,"l":18.64,"n":345,"o":18.64,"t":"2026-10-08T15:15:00Z","v":16425,"vw":18.714913},{"c":18.61,"h":18.64,"l":18.55,"n":320,"o":18.635,"t":"2026-10-08T15:30:00Z","v":12085,"vw":18.602698},{"c":18.545,"h":18.605,"l":18.52,"n":266,"o":18.605,"t":"2026-10-08T15:45:00Z","v":11228,"vw":18.565197},{"c":18.565,"h":18.59,"l":18.525,"n":409,"o":18.57,"t":"2026-10-08T16:00:00Z","v":15932,"vw":18.562042},{"c":18.66,"h":18.77,"l":18.58,"n":507,"o":18.58,"t":"2026-10-08T16:15:00Z","v":24201,"vw":18.674807},{"c":18.68,"h":18.73,"l":18.64,"n":404,"o":18.6651,"t":"2026-10-08T16:30:00Z","v":18393,"vw":18.684314},{"c":18.98,"h":19.01,"l":18.66,"n":498,"o":18.695,"t":"2026-10-08T16:45:00Z","v":26395,"vw":18.811209},{"c":19.04,"h":19.065,"l":18.93,"n":583,"o":18.96,"t":"2026-10-08T17:00:00Z","v":24042,"vw":19.022836},{"c":19.08,"h":19.14,"l":19.04,"n":720,"o":19.06,"t":"2026-10-08T17:15:00Z","v":34406,"vw":19.09403},{"c":19.09,"h":19.2,"l":19.03,"n":703,"o":19.11,"t":"2026-10-08T17:30:00Z","v":28238,"vw":19.129531},{"c":19.1,"h":19.1692,"l":19.055,"n":535,"o":19.115,"t":"2026-10-08T17:45:00Z","v":19558,"vw":19.100375},{"c":19.14,"h":19.18,"l":19.05,"n":633,"o":19.105,"t":"2026-10-08T18:00:00Z","v":36333,"vw":19.090966},{"c":19.1725,"h":19.22,"l":19.09,"n":502,"o":19.145,"t":"2026-10-08T18:15:00Z","v":30466,"vw":19.15034},{"c":19.175,"h":19.19,"l":19.095,"n":703,"o":19.165,"t":"2026-10-08T18:30:00Z","v":35319,"vw":19.143383},{"c":19.1,"h":19.28,"l":19.09,"n":673,"o":19.19,"t":"2026-10-08T18:45:00Z","v":44773,"vw":19.210577},{"c":19.23,"h":19.23,"l":19.025,"n":972,"o":19.1,"t":"2026-10-08T19:00:00Z","v":62905,"vw":19.127306},{"c":19.3,"h":19.33,"l":19.21,"n":1007,"o":19.225,"t":"2026-10-08T19:15:00Z","v":61069,"vw":19.26645},{"c":19.295,"h":19.31,"l":19.19,"n":1434,"o":19.31,"t":"2026-10-08T19:30:00Z","v":86155,"vw":19.269545},{"c":19.32,"h":19.35,"l":19.11,"n":3726,"o":19.295,"t":"2026-10-08T19:45:00Z","v":413533,"vw":19.262161},{"c":19.31,"h":19.31,"l":19.31,"n":24,"o":19.31,"t":"2026-10-08T20:00:00Z","v":809638,"vw":19.31},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-08T20:15:00Z","v":28308,"vw":19.31},{"c":19.57,"h":19.57,"l":19.57,"n":6,"o":19.57,"t":"2026-10-08T20:45:00Z","v":251,"vw":19.57},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-09T08:00:00Z","v":110,"vw":19.5},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-09T08:15:00Z","v":100,"vw":19.35},{"c":19.4,"h":19.4,"l":19.4,"n":3,"o":19.4,"t":"2026-10-09T09:15:00Z","v":236,"vw":19.4},{"c":19.45,"h":19.45,"l":19.3,"n":7,"o":19.3,"t":"2026-10-09T11:15:00Z","v":605,"vw":19.408472},{"c":19.3,"h":19.3,"l":19.16,"n":15,"o":19.3,"t":"2026-10-09T12:00:00Z","v":1572,"vw":19.265119},{"c":19.41,"h":19.41,"l":19.41,"n":8,"o":19.41,"t":"2026-10-09T12:45:00Z","v":913,"vw":19.41},{"c":19.2,"h":19.3,"l":19.2,"n":3,"o":19.3,"t":"2026-10-09T13:15:00Z","v":208,"vw":19.250739},{"c":18.95,"h":19.22,"l":18.91,"n":320,"o":19.03,"t":"2026-10-09T13:30:00Z","v":25651,"vw":19.046814},{"c":19.33,"h":19.33,"l":18.88,"n":450,"o":18.91,"t":"2026-10-09T13:45:00Z","v":21171,"vw":19.110871},{"c":19.55,"h":19.63,"l":19.38,"n":396,"o":19.38,"t":"2026-10-09T14:00:00Z","v":17294,"vw":19.522679},{"c":19.47,"h":19.59,"l":19.42,"n":338,"o":19.54,"t":"2026-10-09T14:15:00Z","v":9510,"vw":19.487328},{"c":19.185,"h":19.43,"l":19.17,"n":585,"o":19.43,"t":"2026-10-09T14:30:00Z","v":26683,"vw":19.299863},{"c":19.3,"h":19.32,"l":19.0575,"n":534,"o":19.13,"t":"2026-10-09T14:45:00Z","v":23054,"vw":19.210553},{"c":19.24,"h":19.33,"l":19.24,"n":441,"o":19.3,"t":"2026-10-09T15:00:00Z","v":12336,"vw":19.304287},{"c":19.37,"h":19.37,"l":19.26,"n":784,"o":19.26,"t":"2026-10-09T15:15:00Z","v":28124,"vw":19.314928},{"c":19.39,"h":19.45,"l":19.355,"n":368,"o":19.355,"t":"2026-10-09T15:30:00Z","v":11163,"vw":19.403822},{"c":19.535,"h":19.57,"l":19.4,"n":358,"o":19.42,"t":"2026-10-09T15:45:00Z","v":11221,"vw":19.491796},{"c":19.58,"h":19.615,"l":19.495,"n":401,"o":19.51,"t":"2026-10-09T16:00:00Z","v":12848,"vw":19.538052},{"c":19.67,"h":19.72,"l":19.56,"n":593,"o":19.57,"t":"2026-10-09T16:15:00Z","v":36043,"vw":19.62074},{"c":19.475,"h":19.7,"l":19.475,"n":706,"o":19.665,"t":"2026-10-09T16:30:00Z","v":38570,"vw":19.640125},{"c":19.575,"h":19.633,"l":19.44,"n":490,"o":19.46,"t":"2026-10-09T16:45:00Z","v":17863,"vw":19.546646},{"c":19.605,"h":19.64,"l":19.54,"n":406,"o":19.58,"t":"2026-10-09T17:00:00Z","v":14834,"vw":19.608139},{"c":19.585,"h":19.66,"l":19.565,"n":534,"o":19.605,"t":"2026-10-09T17:15:00Z","v":17793,"vw":19.614359},{"c":19.6,"h":19.68,"l":19.585,"n":578,"o":19.585,"t":"2026-10-09T17:30:00Z","v":18078,"vw":19.627596},{"c":19.56,"h":19.635,"l":19.535,"n":619,"o":19.6,"t":"2026-10-09T17:45:00Z","v":31652,"vw":19.585487},{"c":19.52,"h":19.555,"l":19.47,"n":667,"o":19.555,"t":"2026-10-09T18:00:00Z","v":40463,"vw":19.507766},{"c":19.51,"h":19.53,"l":19.45,"n":287,"o":19.5138,"t":"2026-10-09T18:15:00Z","v":12357,"vw":19.4894},{"c":19.54,"h":19.55,"l":19.51,"n":286,"o":19.51,"t":"2026-10-09T18:30:00Z","v":12017,"vw":19.529707},{"c":19.6449,"h":19.7,"l":19.54,"n":1007,"o":19.54,"t":"2026-10-09T18:45:00Z","v":77627,"vw":19.650599},{"c":19.61,"h":19.63,"l":19.58,"n":612,"o":19.63,"t":"2026-10-09T19:00:00Z","v":28802,"vw":19.60764},{"c":19.58,"h":19.65,"l":19.56,"n":759,"o":19.61,"t":"2026-10-09T19:15:00Z","v":37445,"vw":19.610154},{"c":19.5,"h":19.58,"l":19.46,"n":867,"o":19.58,"t":"2026-10-09T19:30:00Z","v":37129,"vw":19.50982},{"c":19.55,"h":19.58,"l":19.48,"n":2302,"o":19.51,"t":"2026-10-09T19:45:00Z","v":146483,"vw":19.542246},{"c":19.55,"h":19.55,"l":19.55,"n":31,"o":19.55,"t":"2026-10-09T20:00:00Z","v":155620,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-09T20:15:00Z","v":56919,"vw":19.55},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-09T21:00:00Z","v":200,"vw":19.4},{"c":19.4919,"h":19.4919,"l":19.4919,"n":1,"o":19.4919,"t":"2026-10-09T22:00:00Z","v":100,"vw":19.4919},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-09T23:15:00Z","v":100,"vw":19.55},{"c":19.55,"h":19.65,"l":19.55,"n":21,"o":19.6,"t":"2026-10-12T08:45:00Z","v":1909,"vw":19.605582},{"c":19.39,"h":19.4,"l":19.39,"n":18,"o":19.4,"t":"2026-10-12T12:00:00Z","v":2210,"vw":19.399505},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-12T13:15:00Z","v":100,"vw":19.4},{"c":19.465,"h":19.595,"l":19.302,"n":107,"o":19.42,"t":"2026-10-12T13:30:00Z","v":16692,"vw":19.424204},{"c":19.67,"h":19.73,"l":19.45,"n":227,"o":19.56,"t":"2026-10-12T13:45:00Z","v":12662,"vw":19.583547},{"c":19.54,"h":19.63,"l":19.485,"n":302,"o":19.63,"t":"2026-10-12T14:00:00Z","v":13887,"vw":19.553146},{"c":19.415,"h":19.54,"l":19.415,"n":251,"o":19.53,"t":"2026-10-12T14:15:00Z","v":9310,"vw":19.464136},{"c":19.34,"h":19.415,"l":19.315,"n":242,"o":19.415,"t":"2026-10-12T14:30:00Z","v":8067,"vw":19.373249},{"c":19.42,"h":19.4225,"l":19.27,"n":278,"o":19.335,"t":"2026-10-12T14:45:00Z","v":8955,"vw":19.350495},{"c":19.56,"h":19.57,"l":19.38,"n":518,"o":19.4,"t":"2026-10-12T15:00:00Z","v":23183,"vw":19.510044},{"c":19.54,"h":19.59,"l":19.51,"n":245,"o":19.55,"t":"2026-10-12T15:15:00Z","v":10920,"vw":19.537057},{"c":19.49,"h":19.57,"l":19.485,"n":271,"o":19.56,"t":"2026-10-12T15:30:00Z","v":8588,"vw":19.512666},{"c":19.54,"h":19.56,"l":19.49,"n":230,"o":19.49,"t":"2026-10-12T15:45:00Z","v":6540,"vw":19.533374},{"c":19.5,"h":19.55,"l":19.47,"n":286,"o":19.53,"t":"2026-10-12T16:00:00Z","v":12711,"vw":19.50244},{"c":19.44,"h":19.5,"l":19.42,"n":259,"o":19.5,"t":"2026-10-12T16:15:00Z","v":9471,"vw":19.463567},{"c":19.455,"h":19.47,"l":19.42,"n":171,"o":19.44,"t":"2026-10-12T16:30:00Z","v":7818,"vw":19.437394},{"c":19.425,"h":19.455,"l":19.405,"n":297,"o":19.455,"t":"2026-10-12T16:45:00Z","v":14124,"vw":19.427562},{"c":19.44,"h":19.47,"l":19.42,"n":412,"o":19.425,"t":"2026-10-12T17:00:00Z","v":20502,"vw":19.439443},{"c":19.39,"h":19.46,"l":19.36,"n":450,"o":19.44,"t":"2026-10-12T17:15:00Z","v":21906,"vw":19.39979},{"c":19.355,"h":19.4,"l":19.325,"n":361,"o":19.39,"t":"2026-10-12T17:30:00Z","v":16718,"vw":19.37107},{"c":19.31,"h":19.355,"l":19.27,"n":303,"o":19.355,"t":"2026-10-12T17:45:00Z","v":12521,"vw":19.297486},{"c":19.38,"h":19.41,"l":19.155,"n":759,"o":19.32,"t":"2026-10-12T18:00:00Z","v":64725,"vw":19.277672},{"c":19.44,"h":19.47,"l":19.315,"n":568,"o":19.385,"t":"2026-10-12T18:15:00Z","v":46422,"vw":19.396928},{"c":19.37,"h":19.47,"l":19.345,"n":472,"o":19.44,"t":"2026-10-12T18:30:00Z","v":26054,"vw":19.414922},{"c":19.39,"h":19.4,"l":19.31,"n":796,"o":19.36,"t":"2026-10-12T18:45:00Z","v":84120,"vw":19.347105},{"c":19.23,"h":19.38,"l":19.19,"n":602,"o":19.38,"t":"2026-10-12T19:00:00Z","v":26291,"vw":19.301698},{"c":19.21,"h":19.245,"l":19.19,"n":374,"o":19.24,"t":"2026-10-12T19:15:00Z","v":24028,"vw":19.212187},{"c":19.095,"h":19.245,"l":19.09,"n":836,"o":19.21,"t":"2026-10-12T19:30:00Z","v":46187,"vw":19.156583},{"c":19.15,"h":19.21,"l":19.08,"n":2059,"o":19.095,"t":"2026-10-12T19:45:00Z","v":138658,"vw":19.149998},{"c":19.15,"h":19.15,"l":19.15,"n":17,"o":19.15,"t":"2026-10-12T20:00:00Z","v":125037,"vw":19.15},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-12T23:45:00Z","v":100,"vw":19.01},{"c":19.09,"h":19.09,"l":19.01,"n":5,"o":19.01,"t":"2026-10-13T08:00:00Z","v":366,"vw":19.063333},{"c":19.12,"h":19.12,"l":19.12,"n":9,"o":19.12,"t":"2026-10-13T11:15:00Z","v":131,"vw":19.12},{"c":18.69,"h":19.155,"l":18.56,"n":421,"o":19.06,"t":"2026-10-13T13:30:00Z","v":30300,"vw":18.867322},{"c":18.36,"h":18.59,"l":18.355,"n":419,"o":18.59,"t":"2026-10-13T13:45:00Z","v":22437,"vw":18.451809},{"c":18.307,"h":18.505,"l":18.29,"n":775,"o":18.41,"t":"2026-10-13T14:00:00Z","v":44728,"vw":18.42055},{"c":18.23,"h":18.31,"l":18.22,"n":465,"o":18.28,"t":"2026-10-13T14:15:00Z","v":24141,"vw":18.26338},{"c":18.25,"h":18.29,"l":18.175,"n":592,"o":18.2,"t":"2026-10-13T14:30:00Z","v":25764,"vw":18.220367},{"c":18.08,"h":18.38,"l":18.08,"n":500,"o":18.26,"t":"2026-10-13T14:45:00Z","v":32734,"vw":18.214946},{"c":18.16,"h":18.16,"l":17.97,"n":1019,"o":18.09,"t":"2026-10-13T15:00:00Z","v":84536,"vw":18.04787},{"c":17.77,"h":18.155,"l":17.77,"n":813,"o":18.155,"t":"2026-10-13T15:15:00Z","v":64327,"vw":17.922986},{"c":17.705,"h":17.8,"l":17.66,"n":1124,"o":17.76,"t":"2026-10-13T15:30:00Z","v":60764,"vw":17.72998},{"c":17.63,"h":17.73,"l":17.5476,"n":991,"o":17.705,"t":"2026-10-13T15:45:00Z","v":67193,"vw":17.672509},{"c":17.56,"h":17.63,"l":17.51,"n":590,"o":17.61,"t":"2026-10-13T16:00:00Z","v":43010,"vw":17.560098},{"c":17.46,"h":17.615,"l":17.44,"n":916,"o":17.58,"t":"2026-10-13T16:15:00Z","v":71861,"vw":17.507864},{"c":17.635,"h":17.715,"l":17.45,"n":693,"o":17.455,"t":"2026-10-13T16:30:00Z","v":97443,"vw":17.531836},{"c":17.845,"h":17.86,"l":17.63,"n":653,"o":17.63,"t":"2026-10-13T16:45:00Z","v":78939,"vw":17.778683},{"c":17.755,"h":17.99,"l":17.755,"n":734,"o":17.84,"t":"2026-10-13T17:00:00Z","v":93522,"vw":17.893761},{"c":17.6,"h":17.755,"l":17.6,"n":649,"o":17.755,"t":"2026-10-13T17:15:00Z","v":39756,"vw":17.650692},{"c":17.47,"h":17.66,"l":17.445,"n":682,"o":17.6,"t":"2026-10-13T17:30:00Z","v":34251,"vw":17.585417},{"c":17.68,"h":17.68,"l":17.43,"n":841,"o":17.44,"t":"2026-10-13T17:45:00Z","v":50749,"vw":17.513601},{"c":17.67,"h":17.7,"l":17.575,"n":677,"o":17.675,"t":"2026-10-13T18:00:00Z","v":45046,"vw":17.652887},{"c":17.74,"h":17.74,"l":17.635,"n":766,"o":17.66,"t":"2026-10-13T18:15:00Z","v":42002,"vw":17.696115},{"c":17.66,"h":17.79,"l":17.66,"n":741,"o":17.74,"t":"2026-10-13T18:30:00Z","v":67718,"vw":17.738272},{"c":17.66,"h":17.73,"l":17.645,"n":790,"o":17.66,"t":"2026-10-13T18:45:00Z","v":61024,"vw":17.676705},{"c":17.86,"h":17.88,"l":17.66,"n":883,"o":17.66,"t":"2026-10-13T19:00:00Z","v":61735,"vw":17.801082},{"c":17.95,"h":17.98,"l":17.77,"n":1370,"o":17.86,"t":"2026-10-13T19:15:00Z","v":114977,"vw":17.86738},{"c":17.78,"h":18.01,"l":17.78,"n":2045,"o":17.95,"t":"2026-10-13T19:30:00Z","v":163622,"vw":17.916317},{"c":17.56,"h":17.8,"l":17.54,"n":3972,"o":17.78,"t":"2026-10-13T19:45:00Z","v":344069,"vw":17.634613},{"c":17.63,"h":17.63,"l":17.58,"n":36,"o":17.58,"t":"2026-10-13T20:00:00Z","v":207946,"vw":17.580534},{"c":17.4,"h":17.58,"l":17.4,"n":2,"o":17.58,"t":"2026-10-13T20:15:00Z","v":113334,"vw":17.579838},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-13T20:30:00Z","v":300,"vw":17.74},{"c":17.61,"h":17.61,"l":17.6,"n":23,"o":17.6,"t":"2026-10-13T21:30:00Z","v":506,"vw":17.603056},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-13T22:00:00Z","v":149,"vw":17.58},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-13T22:45:00Z","v":200,"vw":17.69},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-10-13T23:45:00Z","v":1001,"vw":17.88},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-14T11:30:00Z","v":280,"vw":17.69},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-14T12:30:00Z","v":250,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":47,"o":17.5,"t":"2026-10-14T12:45:00Z","v":1004,"vw":17.5},{"c":17.45,"h":17.45,"l":17.44,"n":10,"o":17.44,"t":"2026-10-14T13:00:00Z","v":606,"vw":17.442},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-14T13:15:00Z","v":500,"vw":17.49},{"c":17.92,"h":18.03,"l":17.3,"n":351,"o":17.35,"t":"2026-10-14T13:30:00Z","v":55016,"vw":17.581909},{"c":17.86,"h":18.05,"l":17.8,"n":261,"o":17.89,"t":"2026-10-14T13:45:00Z","v":17237,"vw":17.922894},{"c":17.66,"h":17.94,"l":17.63,"n":560,"o":17.8125,"t":"2026-10-14T14:00:00Z","v":29880,"vw":17.808093},{"c":17.645,"h":17.78,"l":17.58,"n":371,"o":17.67,"t":"2026-10-14T14:15:00Z","v":17810,"vw":17.674848},{"c":17.72,"h":17.73,"l":17.58,"n":366,"o":17.635,"t":"2026-10-14T14:30:00Z","v":18452,"vw":17.66138},{"c":17.62,"h":17.76,"l":17.62,"n":384,"o":17.72,"t":"2026-10-14T14:45:00Z","v":19075,"vw":17.676647},{"c":17.63,"h":17.68,"l":17.59,"n":368,"o":17.645,"t":"2026-10-14T15:00:00Z","v":15822,"vw":17.634169},{"c":17.55,"h":17.66,"l":17.52,"n":292,"o":17.615,"t":"2026-10-14T15:15:00Z","v":15416,"vw":17.575343},{"c":17.57,"h":17.63,"l":17.515,"n":358,"o":17.55,"t":"2026-10-14T15:30:00Z","v":22738,"vw":17.576242},{"c":17.5,"h":17.58,"l":17.49,"n":430,"o":17.55,"t":"2026-10-14T15:45:00Z","v":28428,"vw":17.553793},{"c":17.2653,"h":17.495,"l":17.2653,"n":536,"o":17.49,"t":"2026-10-14T16:00:00Z","v":38591,"vw":17.401356},{"c":17.31,"h":17.325,"l":17.2435,"n":516,"o":17.29,"t":"2026-10-14T16:15:00Z","v":33456,"vw":17.284413},{"c":17.31,"h":17.32,"l":17.27,"n":475,"o":17.305,"t":"2026-10-14T16:30:00Z","v":20086,"vw":17.301851},{"c":17.32,"h":17.33,"l":17.29,"n":429,"o":17.305,"t":"2026-10-14T16:45:00Z","v":22298,"vw":17.314382},{"c":17.28,"h":17.345,"l":17.25,"n":357,"o":17.32,"t":"2026-10-14T17:00:00Z","v":18773,"vw":17.289342},{"c":17.27,"h":17.3199,"l":17.22,"n":365,"o":17.29,"t":"2026-10-14T17:15:00Z","v":23854,"vw":17.268709},{"c":17.31,"h":17.36,"l":17.26,"n":481,"o":17.29,"t":"2026-10-14T17:30:00Z","v":21864,"vw":17.3103},{"c":17.32,"h":17.325,"l":17.29,"n":318,"o":17.2904,"t":"2026-10-14T17:45:00Z","v":17440,"vw":17.30337},{"c":17.31,"h":17.36,"l":17.28,"n":793,"o":17.32,"t":"2026-10-14T18:00:00Z","v":47671,"vw":17.303223},{"c":17.22,"h":17.3,"l":17.21,"n":525,"o":17.28,"t":"2026-10-14T18:15:00Z","v":27084,"vw":17.249885},{"c":17.18,"h":17.26,"l":17.18,"n":486,"o":17.22,"t":"2026-10-14T18:30:00Z","v":24207,"vw":17.22749},{"c":17.21,"h":17.25,"l":17.17,"n":599,"o":17.18,"t":"2026-10-14T18:45:00Z","v":35486,"vw":17.201573},{"c":17.2,"h":17.21,"l":17.13,"n":609,"o":17.2,"t":"2026-10-14T19:00:00Z","v":33022,"vw":17.168466},{"c":17.2,"h":17.23,"l":17.17,"n":850,"o":17.19,"t":"2026-10-14T19:15:00Z","v":45210,"vw":17.194195},{"c":17.175,"h":17.28,"l":17.14,"n":959,"o":17.2,"t":"2026-10-14T19:30:00Z","v":64494,"vw":17.214588},{"c":17.195,"h":17.23,"l":17.155,"n":2623,"o":17.1717,"t":"2026-10-14T19:45:00Z","v":188333,"vw":17.184188},{"c":17.28,"h":17.28,"l":17.2,"n":52,"o":17.2,"t":"2026-10-14T20:00:00Z","v":242594,"vw":17.200559},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-14T20:15:00Z","v":606,"vw":17.2},{"c":17.27,"h":17.27,"l":17.27,"n":4,"o":17.27,"t":"2026-10-14T20:45:00Z","v":300,"vw":17.27},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-14T23:15:00Z","v":285,"vw":17.06},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-15T08:45:00Z","v":800,"vw":17.2},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T09:30:00Z","v":100,"vw":17.47},{"c":17.15,"h":17.15,"l":17.15,"n":7,"o":17.15,"t":"2026-10-15T11:00:00Z","v":1302,"vw":17.15},{"c":17.1,"h":17.3,"l":17.1,"n":29,"o":17.3,"t":"2026-10-15T11:15:00Z","v":1809,"vw":17.213365},{"c":16.7255,"h":16.7255,"l":16.7255,"n":1,"o":16.7255,"t":"2026-10-15T11:45:00Z","v":450,"vw":16.7255},{"c":17.18,"h":17.18,"l":17.1,"n":12,"o":17.1,"t":"2026-10-15T12:45:00Z","v":806,"vw":17.13625},{"c":17.32,"h":17.41,"l":17.08,"n":330,"o":17.31,"t":"2026-10-15T13:30:00Z","v":50619,"vw":17.331735},{"c":17.39,"h":17.41,"l":17.26,"n":471,"o":17.338274,"t":"2026-10-15T13:45:00Z","v":33925,"vw":17.3453},{"c":17.47,"h":17.49,"l":17.34,"n":583,"o":17.3875,"t":"2026-10-15T14:00:00Z","v":37800,"vw":17.415187},{"c":17.275,"h":17.47,"l":17.19,"n":574,"o":17.44,"t":"2026-10-15T14:15:00Z","v":38299,"vw":17.316736},{"c":17.465,"h":17.49,"l":17.2,"n":419,"o":17.27,"t":"2026-10-15T14:30:00Z","v":23607,"vw":17.38186},{"c":17.47,"h":17.595,"l":17.42,"n":547,"o":17.465,"t":"2026-10-15T14:45:00Z","v":46227,"vw":17.502571},{"c":17.57,"h":17.57,"l":17.46,"n":346,"o":17.465,"t":"2026-10-15T15:00:00Z","v":15451,"vw":17.518238},{"c":17.475,"h":17.61,"l":17.445,"n":400,"o":17.59,"t":"2026-10-15T15:15:00Z","v":18762,"vw":17.558257},{"c":17.37,"h":17.48,"l":17.335,"n":395,"o":17.48,"t":"2026-10-15T15:30:00Z","v":16991,"vw":17.398424},{"c":17.425,"h":17.44,"l":17.353042,"n":196,"o":17.353042,"t":"2026-10-15T15:45:00Z","v":10590,"vw":17.401905},{"c":17.45,"h":17.52,"l":17.41,"n":382,"o":17.425,"t":"2026-10-15T16:00:00Z","v":20584,"vw":17.464374},{"c":17.305,"h":17.44,"l":17.245,"n":520,"o":17.42,"t":"2026-10-15T16:15:00Z","v":30734,"vw":17.297121},{"c":17.36,"h":17.37,"l":17.26,"n":327,"o":17.29,"t":"2026-10-15T16:30:00Z","v":15805,"vw":17.318078},{"c":17.38,"h":17.39,"l":17.34,"n":274,"o":17.36,"t":"2026-10-15T16:45:00Z","v":11919,"vw":17.363794},{"c":17.29,"h":17.37,"l":17.29,"n":332,"o":17.36,"t":"2026-10-15T17:00:00Z","v":12101,"vw":17.334571},{"c":17.315,"h":17.375,"l":17.3,"n":307,"o":17.32,"t":"2026-10-15T17:15:00Z","v":13454,"vw":17.342895},{"c":17.42,"h":17.45,"l":17.315,"n":480,"o":17.315,"t":"2026-10-15T17:30:00Z","v":36740,"vw":17.40313},{"c":17.42,"h":17.44,"l":17.381,"n":588,"o":17.43,"t":"2026-10-15T17:45:00Z","v":28471,"vw":17.405186},{"c":17.3,"h":17.41,"l":17.285,"n":470,"o":17.41,"t":"2026-10-15T18:00:00Z","v":18130,"vw":17.361998},{"c":17.26,"h":17.345,"l":17.235,"n":433,"o":17.3,"t":"2026-10-15T18:15:00Z","v":24747,"vw":17.273857},{"c":17.275,"h":17.29,"l":17.25,"n":413,"o":17.255,"t":"2026-10-15T18:30:00Z","v":18682,"vw":17.268536},{"c":17.315,"h":17.33,"l":17.27,"n":522,"o":17.275,"t":"2026-10-15T18:45:00Z","v":17068,"vw":17.300234},{"c":17.32,"h":17.35,"l":17.31,"n":631,"o":17.315,"t":"2026-10-15T19:00:00Z","v":27767,"vw":17.33775},{"c":17.35,"h":17.36,"l":17.285,"n":756,"o":17.315,"t":"2026-10-15T19:15:00Z","v":34210,"vw":17.325504},{"c":17.465,"h":17.48,"l":17.35,"n":875,"o":17.35,"t":"2026-10-15T19:30:00Z","v":54537,"vw":17.445039},{"c":17.401,"h":17.5,"l":17.35,"n":2674,"o":17.46,"t":"2026-10-15T19:45:00Z","v":188698,"vw":17.406619},{"c":16.74,"h":17.4,"l":16.74,"n":45,"o":17.4,"t":"2026-10-15T20:00:00Z","v":752387,"vw":17.399543},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T20:15:00Z","v":1212,"vw":17.4},{"c":17.62,"h":17.79,"l":17.6,"n":358,"o":17.61,"t":"2026-10-15T21:00:00Z","v":3657,"vw":17.64053},{"c":17.6,"h":17.6,"l":17.51,"n":2,"o":17.51,"t":"2026-10-15T21:30:00Z","v":200,"vw":17.555},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-15T23:30:00Z","v":150,"vw":17.5},{"c":17.5,"h":17.65,"l":17.5,"n":23,"o":17.65,"t":"2026-10-16T11:00:00Z","v":619,"vw":17.59},{"c":17.4,"h":17.4,"l":16.95,"n":14,"o":17.3,"t":"2026-10-16T12:00:00Z","v":1048,"vw":17.254374},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-16T12:15:00Z","v":189,"vw":17.4},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-16T13:15:00Z","v":102,"vw":17.45},{"c":17.135,"h":17.4,"l":17.01,"n":189,"o":17.4,"t":"2026-10-16T13:30:00Z","v":26753,"vw":17.334505},{"c":16.91,"h":17.09,"l":16.85,"n":318,"o":17.09,"t":"2026-10-16T13:45:00Z","v":21440,"vw":16.909058},{"c":17.07,"h":17.07,"l":16.81,"n":417,"o":16.91,"t":"2026-10-16T14:00:00Z","v":21197,"vw":16.952618},{"c":17.005,"h":17.05,"l":16.98,"n":214,"o":17.02,"t":"2026-10-16T14:15:00Z","v":10168,"vw":17.021266},{"c":16.99,"h":16.99,"l":16.91,"n":388,"o":16.98,"t":"2026-10-16T14:30:00Z","v":24040,"vw":16.950358},{"c":16.955,"h":16.98,"l":16.93,"n":210,"o":16.98,"t":"2026-10-16T14:45:00Z","v":8005,"vw":16.943937},{"c":16.84,"h":16.96,"l":16.835,"n":356,"o":16.96,"t":"2026-10-16T15:00:00Z","v":14077,"vw":16.888776},{"c":16.68,"h":16.84,"l":16.66,"n":540,"o":16.83,"t":"2026-10-16T15:15:00Z","v":20612,"vw":16.752698},{"c":16.66,"h":16.73,"l":16.585,"n":672,"o":16.685,"t":"2026-10-16T15:30:00Z","v":45182,"vw":16.681723},{"c":16.65,"h":16.75,"l":16.63,"n":664,"o":16.66,"t":"2026-10-16T15:45:00Z","v":44551,"vw":16.674192},{"c":16.55,"h":16.64,"l":16.525,"n":532,"o":16.64,"t":"2026-10-16T16:00:00Z","v":28182,"vw":16.564546},{"c":16.51,"h":16.6,"l":16.51,"n":394,"o":16.55,"t":"2026-10-16T16:15:00Z","v":12801,"vw":16.532971},{"c":16.47,"h":16.5357,"l":16.462,"n":487,"o":16.515,"t":"2026-10-16T16:30:00Z","v":26404,"vw":16.496157},{"c":16.51,"h":16.5108,"l":16.41,"n":405,"o":16.47,"t":"2026-10-16T16:45:00Z","v":16263,"vw":16.463425},{"c":16.52,"h":16.5944,"l":16.5,"n":515,"o":16.52,"t":"2026-10-16T17:00:00Z","v":23892,"vw":16.533164},{"c":16.515,"h":16.53,"l":16.485,"n":371,"o":16.526,"t":"2026-10-16T17:15:00Z","v":17134,"vw":16.501315},{"c":16.51,"h":16.59,"l":16.48,"n":454,"o":16.515,"t":"2026-10-16T17:30:00Z","v":23727,"vw":16.529645},{"c":16.485,"h":16.55,"l":16.4627,"n":393,"o":16.52,"t":"2026-10-16T17:45:00Z","v":26316,"vw":16.499844},{"c":16.46,"h":16.53,"l":16.415,"n":569,"o":16.485,"t":"2026-10-16T18:00:00Z","v":42038,"vw":16.470276},{"c":16.48,"h":16.535,"l":16.46,"n":491,"o":16.47,"t":"2026-10-16T18:15:00Z","v":31588,"vw":16.496037},{"c":16.56,"h":16.58,"l":16.475,"n":486,"o":16.48,"t":"2026-10-16T18:30:00Z","v":22503,"vw":16.523837},{"c":16.51,"h":16.57,"l":16.49,"n":401,"o":16.56,"t":"2026-10-16T18:45:00Z","v":20699,"vw":16.5315},{"c":16.58,"h":16.595,"l":16.5,"n":741,"o":16.5193,"t":"2026-10-16T19:00:00Z","v":37867,"vw":16.554755},{"c":16.56,"h":16.594,"l":16.5301,"n":655,"o":16.59,"t":"2026-10-16T19:15:00Z","v":41354,"vw":16.567533},{"c":16.51,"h":16.57,"l":16.46,"n":1085,"o":16.57,"t":"2026-10-16T19:30:00Z","v":96830,"vw":16.510251},{"c":16.47,"h":16.535,"l":16.42,"n":3142,"o":16.5,"t":"2026-10-16T19:45:00Z","v":318297,"vw":16.473101},{"c":16.5,"h":16.5,"l":16.47,"n":44,"o":16.47,"t":"2026-10-16T20:00:00Z","v":261758,"vw":16.47006},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-16T20:15:00Z","v":2424,"vw":16.47},{"c":16.5947,"h":16.5947,"l":16.5947,"n":1,"o":16.5947,"t":"2026-10-16T20:30:00Z","v":500,"vw":16.5947},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T21:00:00Z","v":110,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T21:15:00Z","v":150,"vw":16.5},{"c":16.5155,"h":16.5155,"l":16.5155,"n":1,"o":16.5155,"t":"2026-10-16T21:30:00Z","v":700,"vw":16.5155},{"c":16.5165,"h":16.5165,"l":16.51,"n":3,"o":16.51,"t":"2026-10-16T22:15:00Z","v":710,"vw":16.512746},{"c":16.5,"h":16.54,"l":16.5,"n":4,"o":16.54,"t":"2026-10-16T23:15:00Z","v":511,"vw":16.516},{"c":16.34,"h":16.39,"l":16.34,"n":22,"o":16.37,"t":"2026-10-16T23:30:00Z","v":718,"vw":16.36895},{"c":16.6,"h":16.66,"l":16.6,"n":5,"o":16.66,"t":"2026-10-19T10:45:00Z","v":551,"vw":16.649091},{"c":16.7,"h":16.7,"l":16.5,"n":42,"o":16.5,"t":"2026-10-19T11:15:00Z","v":2620,"vw":16.574447},{"c":16.65,"h":16.7,"l":16.6,"n":22,"o":16.65,"t":"2026-10-19T12:00:00Z","v":1282,"vw":16.659574},{"c":16.45,"h":16.92,"l":16.44,"n":393,"o":16.63,"t":"2026-10-19T13:30:00Z","v":39937,"vw":16.705212},{"c":16.53,"h":16.63,"l":16.47,"n":240,"o":16.51,"t":"2026-10-19T13:45:00Z","v":12900,"vw":16.535932},{"c":16.71,"h":16.81,"l":16.54,"n":399,"o":16.54,"t":"2026-10-19T14:00:00Z","v":15449,"vw":16.678208},{"c":16.75,"h":16.8,"l":16.68,"n":331,"o":16.71,"t":"2026-10-19T14:15:00Z","v":18850,"vw":16.74983},{"c":16.51,"h":16.755,"l":16.495,"n":557,"o":16.755,"t":"2026-10-19T14:30:00Z","v":28761,"vw":16.609537},{"c":16.6,"h":16.67,"l":16.525,"n":265,"o":16.525,"t":"2026-10-19T14:45:00Z","v":10357,"vw":16.613651},{"c":16.635,"h":16.645,"l":16.57,"n":376,"o":16.62,"t":"2026-10-19T15:00:00Z","v":21650,"vw":16.615379},{"c":16.69,"h":16.735,"l":16.63,"n":427,"o":16.64,"t":"2026-10-19T15:15:00Z","v":18953,"vw":16.690869},{"c":16.73,"h":16.73,"l":16.67,"n":450,"o":16.6921,"t":"2026-10-19T15:30:00Z","v":13832,"vw":16.702267},{"c":16.63,"h":16.715,"l":16.6,"n":449,"o":16.71,"t":"2026-10-19T15:45:00Z","v":20780,"vw":16.665162},{"c":16.67,"h":16.68,"l":16.59,"n":435,"o":16.61,"t":"2026-10-19T16:00:00Z","v":17610,"vw":16.62223},{"c":16.7,"h":16.73,"l":16.66,"n":647,"o":16.66,"t":"2026-10-19T16:15:00Z","v":45212,"vw":16.690441},{"c":16.78,"h":16.83,"l":16.68,"n":600,"o":16.7,"t":"2026-10-19T16:30:00Z","v":43536,"vw":16.754859},{"c":16.805,"h":16.81,"l":16.73,"n":294,"o":16.77,"t":"2026-10-19T16:45:00Z","v":14091,"vw":16.775401},{"c":16.805,"h":16.84,"l":16.8,"n":352,"o":16.81,"t":"2026-10-19T17:00:00Z","v":15516,"vw":16.819359},{"c":16.85,"h":16.87,"l":16.805,"n":331,"o":16.805,"t":"2026-10-19T17:15:00Z","v":21926,"vw":16.837065},{"c":16.77,"h":16.86,"l":16.75,"n":455,"o":16.85,"t":"2026-10-19T17:30:00Z","v":18400,"vw":16.827758},{"c":16.82,"h":16.82,"l":16.73,"n":334,"o":16.765,"t":"2026-10-19T17:45:00Z","v":13931,"vw":16.772204},{"c":16.64,"h":16.81,"l":16.64,"n":638,"o":16.81,"t":"2026-10-19T18:00:00Z","v":23341,"vw":16.728572},{"c":16.65,"h":16.7,"l":16.63,"n":344,"o":16.63,"t":"2026-10-19T18:15:00Z","v":14841,"vw":16.656636},{"c":16.67,"h":16.675,"l":16.63,"n":551,"o":16.64,"t":"2026-10-19T18:30:00Z","v":19835,"vw":16.650111},{"c":16.67,"h":16.71,"l":16.66,"n":599,"o":16.67,"t":"2026-10-19T18:45:00Z","v":30722,"vw":16.689672},{"c":16.73,"h":16.73,"l":16.69,"n":599,"o":16.69,"t":"2026-10-19T19:00:00Z","v":27245,"vw":16.718599},{"c":16.76,"h":16.787,"l":16.73,"n":802,"o":16.73,"t":"2026-10-19T19:15:00Z","v":42729,"vw":16.753055},{"c":16.825,"h":16.86,"l":16.77,"n":926,"o":16.77,"t":"2026-10-19T19:30:00Z","v":70116,"vw":16.811176},{"c":16.78,"h":16.84,"l":16.715,"n":2683,"o":16.825,"t":"2026-10-19T19:45:00Z","v":194942,"vw":16.75999},{"c":16.77,"h":16.77,"l":16.77,"n":42,"o":16.77,"t":"2026-10-19T20:00:00Z","v":303139,"vw":16.77},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-19T20:15:00Z","v":4848,"vw":16.77},{"c":16.84,"h":17,"l":16.77,"n":121,"o":17,"t":"2026-10-20T08:15:00Z","v":16383,"vw":16.909474},{"c":16.77,"h":16.77,"l":16.77,"n":7,"o":16.77,"t":"2026-10-20T08:30:00Z","v":512,"vw":16.77},{"c":16.9,"h":16.95,"l":16.7,"n":10,"o":16.95,"t":"2026-10-20T09:00:00Z","v":629,"vw":16.832435},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T11:00:00Z","v":200,"vw":16.78},{"c":16.85,"h":16.85,"l":16.65,"n":64,"o":16.71,"t":"2026-10-20T13:15:00Z","v":7756,"vw":16.755833},{"c":17.08,"h":17.12,"l":16.55,"n":562,"o":16.74,"t":"2026-10-20T13:30:00Z","v":70094,"vw":16.967666},{"c":17.25,"h":17.29,"l":17.015,"n":768,"o":17.05,"t":"2026-10-20T13:45:00Z","v":66979,"vw":17.155675},{"c":17.415,"h":17.415,"l":17.24,"n":562,"o":17.24,"t":"2026-10-20T14:00:00Z","v":52971,"vw":17.310905},{"c":17.52,"h":17.55,"l":17.37,"n":496,"o":17.415,"t":"2026-10-20T14:15:00Z","v":42601,"vw":17.458848},{"c":17.72,"h":17.74,"l":17.46,"n":1019,"o":17.53,"t":"2026-10-20T14:30:00Z","v":112229,"vw":17.559347},{"c":17.85,"h":17.865,"l":17.7,"n":565,"o":17.72,"t":"2026-10-20T14:45:00Z","v":48665,"vw":17.778099},{"c":17.8,"h":18.04,"l":17.775,"n":962,"o":17.87,"t":"2026-10-20T15:00:00Z","v":95217,"vw":17.932817},{"c":17.975,"h":18.01,"l":17.79,"n":680,"o":17.79,"t":"2026-10-20T15:15:00Z","v":68560,"vw":17.921747},{"c":18.03,"h":18.085,"l":17.925,"n":770,"o":17.955,"t":"2026-10-20T15:30:00Z","v":117240,"vw":18.005797},{"c":18.055,"h":18.09,"l":17.98,"n":768,"o":18.04,"t":"2026-10-20T15:45:00Z","v":59518,"vw":18.016839},{"c":18.005,"h":18.08,"l":17.96,"n":627,"o":18.05,"t":"2026-10-20T16:00:00Z","v":47305,"vw":18.007522},{"c":18.12,"h":18.12,"l":17.995,"n":614,"o":18.005,"t":"2026-10-20T16:15:00Z","v":38669,"vw":18.054223},{"c":18.105,"h":18.2,"l":18.1,"n":680,"o":18.125,"t":"2026-10-20T16:30:00Z","v":134892,"vw":18.124719},{"c":18.145,"h":18.22,"l":18.07,"n":504,"o":18.13,"t":"2026-10-20T16:45:00Z","v":30381,"vw":18.127361},{"c":18.14,"h":18.2,"l":18.08,"n":516,"o":18.145,"t":"2026-10-20T17:00:00Z","v":33318,"vw":18.147061},{"c":18.175,"h":18.205,"l":18.14,"n":354,"o":18.14,"t":"2026-10-20T17:15:00Z","v":20143,"vw":18.175958},{"c":18.2,"h":18.24,"l":18.17,"n":417,"o":18.175,"t":"2026-10-20T17:30:00Z","v":22573,"vw":18.203804},{"c":18.165,"h":18.205,"l":18.135,"n":372,"o":18.2,"t":"2026-10-20T17:45:00Z","v":12493,"vw":18.179935},{"c":18.195,"h":18.21,"l":18.15,"n":505,"o":18.1562,"t":"2026-10-20T18:00:00Z","v":27572,"vw":18.194995},{"c":18.145,"h":18.27,"l":18.145,"n":901,"o":18.2,"t":"2026-10-20T18:15:00Z","v":64938,"vw":18.231089},{"c":18.13,"h":18.16,"l":18.05,"n":510,"o":18.16,"t":"2026-10-20T18:30:00Z","v":29816,"vw":18.090083},{"c":18.08,"h":18.14,"l":18.07,"n":381,"o":18.14,"t":"2026-10-20T18:45:00Z","v":15808,"vw":18.103471},{"c":18.135,"h":18.2,"l":18.08,"n":555,"o":18.08,"t":"2026-10-20T19:00:00Z","v":24516,"vw":18.152822},{"c":18.11,"h":18.16,"l":18.04,"n":935,"o":18.135,"t":"2026-10-20T19:15:00Z","v":116657,"vw":18.070667},{"c":18.04,"h":18.125,"l":18.03,"n":1457,"o":18.11,"t":"2026-10-20T19:30:00Z","v":149804,"vw":18.09126},{"c":17.95,"h":18.05,"l":17.91,"n":3347,"o":18.05,"t":"2026-10-20T19:45:00Z","v":271531,"vw":17.956742},{"c":17.92,"h":17.92,"l":17.92,"n":18,"o":17.92,"t":"2026-10-20T20:00:00Z","v":197225,"vw":17.92},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-20T20:15:00Z","v":9696,"vw":17.92},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-20T21:00:00Z","v":11557,"vw":17.92},{"c":17.57,"h":17.67,"l":17.57,"n":2,"o":17.67,"t":"2026-10-20T21:15:00Z","v":250,"vw":17.6264},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-20T22:00:00Z","v":250,"vw":17.33},{"c":18.21,"h":18.21,"l":18.18,"n":8,"o":18.18,"t":"2026-10-20T22:30:00Z","v":502,"vw":18.203576},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-20T23:45:00Z","v":199,"vw":18.01},{"c":17.99,"h":18,"l":17.99,"n":45,"o":18,"t":"2026-10-21T09:45:00Z","v":972,"vw":17.995294},{"c":18.05,"h":18.05,"l":17.9,"n":50,"o":17.9,"t":"2026-10-21T11:15:00Z","v":4573,"vw":17.968906},{"c":17.9,"h":18.15,"l":17.85,"n":198,"o":18.15,"t":"2026-10-21T12:30:00Z","v":23320,"vw":18.035354},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-10-21T13:15:00Z","v":225,"vw":17.83},{"c":18.26,"h":18.34,"l":17.99,"n":483,"o":17.99,"t":"2026-10-21T13:30:00Z","v":54359,"vw":18.116548},{"c":18.11,"h":18.44,"l":18.03,"n":560,"o":18.3,"t":"2026-10-21T13:45:00Z","v":142993,"vw":18.236741},{"c":18.14,"h":18.25,"l":18.06,"n":419,"o":18.15,"t":"2026-10-21T14:00:00Z","v":20152,"vw":18.16202},{"c":18.245,"h":18.31,"l":18.095,"n":366,"o":18.1,"t":"2026-10-21T14:15:00Z","v":28548,"vw":18.166744},{"c":18.25,"h":18.3675,"l":18.245,"n":792,"o":18.27,"t":"2026-10-21T14:30:00Z","v":94516,"vw":18.303251},{"c":18.24,"h":18.35,"l":18.22,"n":420,"o":18.25,"t":"2026-10-21T14:45:00Z","v":27090,"vw":18.288931},{"c":18.275,"h":18.4,"l":18.185,"n":590,"o":18.26,"t":"2026-10-21T15:00:00Z","v":82157,"vw":18.336882},{"c":18.215,"h":18.32,"l":18.19,"n":426,"o":18.265,"t":"2026-10-21T15:15:00Z","v":33860,"vw":18.275125},{"c":18.02,"h":18.205,"l":18,"n":401,"o":18.205,"t":"2026-10-21T15:30:00Z","v":17870,"vw":18.072579},{"c":17.945,"h":18.06,"l":17.94,"n":579,"o":18.04,"t":"2026-10-21T15:45:00Z","v":53226,"vw":17.996334},{"c":17.87,"h":17.99,"l":17.86,"n":394,"o":17.93,"t":"2026-10-21T16:00:00Z","v":16777,"vw":17.938153},{"c":18.025,"h":18.025,"l":17.85,"n":372,"o":17.865,"t":"2026-10-21T16:15:00Z","v":13887,"vw":17.941963},{"c":18.045,"h":18.145,"l":18,"n":509,"o":18.04,"t":"2026-10-21T16:30:00Z","v":52171,"vw":18.086313},{"c":18.145,"h":18.16,"l":18.035,"n":402,"o":18.055,"t":"2026-10-21T16:45:00Z","v":22430,"vw":18.079398},{"c":18.15,"h":18.19,"l":18.1145,"n":428,"o":18.13,"t":"2026-10-21T17:00:00Z","v":18266,"vw":18.144987},{"c":18.06,"h":18.15,"l":18.02,"n":428,"o":18.15,"t":"2026-10-21T17:15:00Z","v":19600,"vw":18.063977},{"c":18.175,"h":18.19,"l":18.041,"n":398,"o":18.07,"t":"2026-10-21T17:30:00Z","v":21457,"vw":18.10228},{"c":18.105,"h":18.16,"l":18.09,"n":375,"o":18.16,"t":"2026-10-21T17:45:00Z","v":16355,"vw":18.115903},{"c":18.09,"h":18.12,"l":18.05,"n":537,"o":18.105,"t":"2026-10-21T18:00:00Z","v":28876,"vw":18.07815},{"c":18.115,"h":18.13,"l":18.08,"n":724,"o":18.1,"t":"2026-10-21T18:15:00Z","v":39268,"vw":18.101666},{"c":18.09,"h":18.125,"l":18.06,"n":486,"o":18.11,"t":"2026-10-21T18:30:00Z","v":24166,"vw":18.097476},{"c":17.985,"h":18.11,"l":17.97,"n":543,"o":18.11,"t":"2026-10-21T18:45:00Z","v":29443,"vw":18.028671},{"c":17.975,"h":18.03,"l":17.9,"n":661,"o":17.97,"t":"2026-10-21T19:00:00Z","v":36323,"vw":17.951511},{"c":18.06,"h":18.09,"l":17.94,"n":800,"o":17.96,"t":"2026-10-21T19:15:00Z","v":44390,"vw":18.018927},{"c":17.96,"h":18.12,"l":17.96,"n":933,"o":18.06,"t":"2026-10-21T19:30:00Z","v":59231,"vw":18.036405},{"c":17.99,"h":18.09,"l":17.9605,"n":2963,"o":17.965,"t":"2026-10-21T19:45:00Z","v":239514,"vw":18.009107},{"c":18,"h":18,"l":18,"n":24,"o":18,"t":"2026-10-21T20:00:00Z","v":249744,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-21T20:15:00Z","v":19392,"vw":18},{"c":17.6,"h":17.95,"l":17.6,"n":83,"o":17.6,"t":"2026-10-22T08:00:00Z","v":10773,"vw":17.80072},{"c":17.6,"h":17.81,"l":16.77,"n":179,"o":17.66,"t":"2026-10-22T08:15:00Z","v":20064,"vw":17.513305},{"c":17.55,"h":17.69,"l":17.4,"n":54,"o":17.59,"t":"2026-10-22T08:30:00Z","v":4504,"vw":17.538035},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-22T08:45:00Z","v":798,"vw":17.71},{"c":17.92,"h":17.92,"l":17.91,"n":4,"o":17.91,"t":"2026-10-22T11:30:00Z","v":334,"vw":17.914255},{"c":17.85,"h":17.91,"l":17.8,"n":72,"o":17.8,"t":"2026-10-22T13:15:00Z","v":10104,"vw":17.84165},{"c":18.1781,"h":18.1781,"l":17.68,"n":129,"o":17.78,"t":"2026-10-22T13:30:00Z","v":16269,"vw":17.844145},{"c":18.17,"h":18.26,"l":18.065,"n":224,"o":18.065,"t":"2026-10-22T13:45:00Z","v":19156,"vw":18.17814},{"c":17.93,"h":18.2,"l":17.93,"n":248,"o":18.195,"t":"2026-10-22T14:00:00Z","v":10056,"vw":18.099613},{"c":17.7,"h":17.87,"l":17.65,"n":150,"o":17.86,"t":"2026-10-22T14:15:00Z","v":4457,"vw":17.740373},{"c":17.705,"h":17.73,"l":17.62,"n":515,"o":17.69,"t":"2026-10-22T14:30:00Z","v":33558,"vw":17.690075},{"c":17.73,"h":17.805,"l":17.6,"n":222,"o":17.7,"t":"2026-10-22T14:45:00Z","v":10069,"vw":17.707615},{"c":17.675,"h":17.7,"l":17.585,"n":329,"o":17.7,"t":"2026-10-22T15:00:00Z","v":17608,"vw":17.644942},{"c":17.765,"h":17.7722,"l":17.66,"n":326,"o":17.675,"t":"2026-10-22T15:15:00Z","v":13049,"vw":17.721751},{"c":17.7,"h":17.75,"l":17.68,"n":269,"o":17.74,"t":"2026-10-22T15:30:00Z","v":7454,"vw":17.721184},{"c":17.7,"h":17.74,"l":17.67,"n":266,"o":17.72,"t":"2026-10-22T15:45:00Z","v":8762,"vw":17.703432},{"c":17.65,"h":17.7433,"l":17.65,"n":208,"o":17.72,"t":"2026-10-22T16:00:00Z","v":6829,"vw":17.694296},{"c":17.92,"h":17.94,"l":17.66,"n":444,"o":17.66,"t":"2026-10-22T16:15:00Z","v":21739,"vw":17.819143},{"c":17.77,"h":17.97,"l":17.73,"n":511,"o":17.94,"t":"2026-10-22T16:30:00Z","v":24464,"vw":17.807696},{"c":17.797,"h":17.85,"l":17.7,"n":695,"o":17.77,"t":"2026-10-22T16:45:00Z","v":44800,"vw":17.749226},{"c":17.825,"h":17.845,"l":17.66,"n":764,"o":17.8,"t":"2026-10-22T17:00:00Z","v":37067,"vw":17.748207},{"c":17.82,"h":17.91,"l":17.81,"n":573,"o":17.83,"t":"2026-10-22T17:15:00Z","v":29154,"vw":17.865151},{"c":17.86,"h":17.96,"l":17.81,"n":468,"o":17.83,"t":"2026-10-22T17:30:00Z","v":24619,"vw":17.852757},{"c":17.825,"h":17.875,"l":17.82,"n":489,"o":17.875,"t":"2026-10-22T17:45:00Z","v":18685,"vw":17.848347},{"c":17.87,"h":17.91,"l":17.77,"n":678,"o":17.84,"t":"2026-10-22T18:00:00Z","v":30196,"vw":17.832079},{"c":17.9,"h":17.97,"l":17.86,"n":757,"o":17.87,"t":"2026-10-22T18:15:00Z","v":35709,"vw":17.922444},{"c":17.835,"h":17.94,"l":17.835,"n":704,"o":17.89,"t":"2026-10-22T18:30:00Z","v":34652,"vw":17.890463},{"c":17.81,"h":17.85,"l":17.78,"n":642,"o":17.835,"t":"2026-10-22T18:45:00Z","v":26579,"vw":17.821807},{"c":17.905,"h":17.915,"l":17.78,"n":835,"o":17.81,"t":"2026-10-22T19:00:00Z","v":36270,"vw":17.850706},{"c":17.985,"h":18,"l":17.87,"n":862,"o":17.905,"t":"2026-10-22T19:15:00Z","v":44848,"vw":17.930142},{"c":18.18,"h":18.3,"l":17.97,"n":2803,"o":17.985,"t":"2026-10-22T19:30:00Z","v":290046,"vw":18.150974},{"c":18.25,"h":18.29,"l":18.17,"n":4761,"o":18.19,"t":"2026-10-22T19:45:00Z","v":525949,"vw":18.225464},{"c":18.14,"h":18.26,"l":18.14,"n":38,"o":18.26,"t":"2026-10-22T20:00:00Z","v":337013,"vw":18.25993},{"c":17.9,"h":18,"l":17.9,"n":6,"o":18,"t":"2026-10-22T20:15:00Z","v":304,"vw":17.946},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-22T20:45:00Z","v":200,"vw":17.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.9984928631420461,"strike":20.240597409869146,"iv":0.9517169723738867,"gamma":0.08418448449799538,"theta":-0.03091588647157253,"vega":0.01828541410804486,"rho":0.004039225662557015,"breakevenPct":20.53967237804309},{"delta":0.4,"premium":1.71766990351178,"strike":21.112327155771855,"iv":1.4463436838734773,"gamma":0.06275145731681922,"theta":-0.048727069339589,"vega":0.018957204354584204,"rho":0.004184522529410892,"breakevenPct":29.568655274027428},{"delta":0.45,"premium":2.436846943881513,"strike":21.98405690167456,"iv":1.9409703953730677,"gamma":0.04131843013564306,"theta":-0.06653825220760545,"vega":0.019628994601123547,"rho":0.0043298193962647705,"breakevenPct":38.59763817001175},{"delta":0.5,"premium":2.4813821675556764,"strike":19.74471329777294,"iv":1.6356275574937507,"gamma":0.04938053799815001,"theta":-0.05652932836510868,"vega":0.019772992868967068,"rho":0.004989960560309482,"breakevenPct":26.141290949651626},{"delta":0.55,"premium":2.7334337349397595,"strike":18.37751004016064,"iv":1.5288224899598393,"gamma":0.05200200803212852,"theta":-0.05246425702811245,"vega":0.019613253012048193,"rho":0.0054894611374044075,"breakevenPct":19.812393729287173},{"delta":0.6,"premium":2.942096774193548,"strike":17.329032258064515,"iv":1.4150012903225806,"gamma":0.05498774193548387,"theta":-0.04757032258064516,"vega":0.019164516129032257,"rho":0.00602272233705292,"breakevenPct":15.046135256856209},{"delta":0.65,"premium":2.8564596273291922,"strike":16.568944099378882,"iv":1.171792422360248,"gamma":0.06504869565217393,"theta":-0.03814447204968943,"vega":0.01831031055900621,"rho":0.006784000796181949,"breakevenPct":10.246332160658756},{"delta":0.7,"premium":2.7613522537562605,"strike":15.929883138564275,"iv":0.9353507512520868,"gamma":0.0749729549248748,"theta":-0.028791151919866444,"vega":0.017273789649415693,"rho":0.007552671312451129,"breakevenPct":6.079656029060911},{"delta":0.75,"premium":3.4917362270450747,"strike":15.095158597662772,"iv":1.062145409015025,"gamma":0.060365275459098505,"theta":-0.029876293823038396,"vega":0.015771285475792988,"rho":0.007684272158536686,"breakevenPct":5.487484816730106},{"delta":0.8,"premium":4.7643654114365415,"strike":13.764295676429567,"iv":1.3275715481171548,"gamma":0.04387154811715481,"theta":-0.032100697350069735,"vega":0.013808228730822871,"rho":0.007386394434049421,"breakevenPct":5.156986877787216},{"delta":0.85,"premium":6.462851866531888,"strike":12.012459624069859,"iv":1.7096639130087588,"gamma":0.028222681264395613,"theta":-0.03448795384133386,"vega":0.011522990924285829,"rho":0.00674740546865064,"breakevenPct":4.854208232700029}],"put":[{"delta":0.3,"premium":0.9972854899734,"strike":16.089263933317213,"iv":0.8798565794704719,"gamma":0.08131600127625026,"theta":-0.02556105684279279,"vega":0.017202053832233128,"rho":-0.005065276274953138,"breakevenPct":14.347454918593579},{"delta":0.35,"premium":1.9158151415789013,"strike":16.64594857065388,"iv":1.2364845871291077,"gamma":0.06370230856460585,"theta":-0.03854329593644023,"vega":0.0182399182379586,"rho":-0.0064747098948499966,"breakevenPct":16.401058858825326},{"delta":0.4,"premium":2.493957503320053,"strike":17.241699867197877,"iv":1.390016600265604,"gamma":0.05643970783532537,"theta":-0.044745551128818055,"vega":0.0190933598937583,"rho":-0.00762434477515474,"breakevenPct":16.301121657901128},{"delta":0.45,"premium":2.4773572377158035,"strike":17.905710491367863,"iv":1.188688579017264,"gamma":0.06726308100929615,"theta":-0.03910146082337317,"vega":0.019624568393094288,"rho":-0.008320045593974354,"breakevenPct":12.438403781770386},{"delta":0.5,"premium":2.5046543778801844,"strike":18.395391705069123,"iv":1.0512882027649768,"gamma":0.07698460829493087,"theta":-0.03442516129032258,"vega":0.019620921658986174,"rho":-0.009050114172717285,"breakevenPct":9.814203591436215},{"delta":0.55,"premium":2.5392165898617516,"strike":18.856221198156682,"iv":0.924467926267281,"gamma":0.08652377880184332,"theta":-0.029909032258064513,"vega":0.019528755760368662,"rho":-0.00978587065578319,"breakevenPct":7.394979521595177},{"delta":0.6,"premium":2.7118477331052184,"strike":19.29426860564585,"iv":0.8512356715141147,"gamma":0.08899974337040205,"theta":-0.026337125748502995,"vega":0.01867604790419162,"rho":-0.010625885110137737,"breakevenPct":5.888644310212079},{"delta":0.65,"premium":2.947091531223268,"strike":19.721984602224122,"iv":0.8023049615055603,"gamma":0.08827262617621899,"theta":-0.023193413173652692,"vega":0.017478443113772453,"rho":-0.011513179342169694,"breakevenPct":4.796293581152925},{"delta":0.7,"premium":3.182335329341317,"strike":20.149700598802394,"iv":0.7533742514970061,"gamma":0.08754550898203592,"theta":-0.020049700598802397,"vega":0.016280838323353294,"rho":-0.01240047357420165,"breakevenPct":3.7039428520937725},{"delta":0.75,"premium":3.417579127459367,"strike":20.57741659538067,"iv":0.7044435414884517,"gamma":0.08681839178785286,"theta":-0.016905988023952094,"vega":0.01508323353293413,"rho":-0.013287767806233607,"breakevenPct":2.611592123034618},{"delta":0.8,"premium":3.628301886792451,"strike":20.981132075471695,"iv":0.6518358490566035,"gamma":0.08670000000000004,"theta":-0.01367924528301886,"vega":0.013873584905660374,"rho":-0.014156005140891367,"breakevenPct":1.516287237915744},{"delta":0.85,"premium":2.731355360755225,"strike":20.25354012137559,"iv":0.4225571813890762,"gamma":0.1063639244774107,"theta":-0.006373162508428865,"vega":0.011232299393122055,"rho":-0.014156663581130229,"breakevenPct":0.6342789219937242},{"delta":0.9,"premium":3.3466621712744438,"strike":20.927848954821307,"iv":0.4024964935940661,"gamma":0.0756828725556305,"theta":-0.0036422117329737037,"vega":0.00786075522589346,"rho":-0.015321412259079882,"breakevenPct":0.5099030020902832}]},"raw":{"call":[{"delta":0.35,"premium":0.9984928631420461,"strike":20.240597409869146,"iv":0.9517169723738867,"gamma":0.08418448449799538,"theta":-0.03091588647157253,"vega":0.01828541410804486,"rho":0.004039225662557015,"breakevenPct":20.53967237804309},{"delta":0.4,"premium":1.71766990351178,"strike":21.112327155771855,"iv":1.4463436838734773,"gamma":0.06275145731681922,"theta":-0.048727069339589,"vega":0.018957204354584204,"rho":0.004184522529410892,"breakevenPct":29.568655274027428},{"delta":0.45,"premium":2.436846943881513,"strike":21.98405690167456,"iv":1.9409703953730677,"gamma":0.04131843013564306,"theta":-0.06653825220760545,"vega":0.019628994601123547,"rho":0.0043298193962647705,"breakevenPct":38.59763817001175},{"delta":0.5,"premium":2.4813821675556764,"strike":19.74471329777294,"iv":1.6356275574937507,"gamma":0.04938053799815001,"theta":-0.05652932836510868,"vega":0.019772992868967068,"rho":0.004989960560309482,"breakevenPct":26.141290949651626},{"delta":0.55,"premium":2.7334337349397595,"strike":18.37751004016064,"iv":1.5288224899598393,"gamma":0.05200200803212852,"theta":-0.05246425702811245,"vega":0.019613253012048193,"rho":0.0054894611374044075,"breakevenPct":19.812393729287173},{"delta":0.6,"premium":2.942096774193548,"strike":17.329032258064515,"iv":1.4150012903225806,"gamma":0.05498774193548387,"theta":-0.04757032258064516,"vega":0.019164516129032257,"rho":0.00602272233705292,"breakevenPct":15.046135256856209},{"delta":0.65,"premium":2.8564596273291922,"strike":16.568944099378882,"iv":1.171792422360248,"gamma":0.06504869565217393,"theta":-0.03814447204968943,"vega":0.01831031055900621,"rho":0.006784000796181949,"breakevenPct":10.246332160658756},{"delta":0.7,"premium":2.7613522537562605,"strike":15.929883138564275,"iv":0.9353507512520868,"gamma":0.0749729549248748,"theta":-0.028791151919866444,"vega":0.017273789649415693,"rho":0.007552671312451129,"breakevenPct":6.079656029060911},{"delta":0.75,"premium":3.4917362270450747,"strike":15.095158597662772,"iv":1.062145409015025,"gamma":0.060365275459098505,"theta":-0.029876293823038396,"vega":0.015771285475792988,"rho":0.007684272158536686,"breakevenPct":5.487484816730106},{"delta":0.8,"premium":4.7643654114365415,"strike":13.764295676429567,"iv":1.3275715481171548,"gamma":0.04387154811715481,"theta":-0.032100697350069735,"vega":0.013808228730822871,"rho":0.007386394434049421,"breakevenPct":5.156986877787216},{"delta":0.85,"premium":6.462851866531888,"strike":12.012459624069859,"iv":1.7096639130087588,"gamma":0.028222681264395613,"theta":-0.03448795384133386,"vega":0.011522990924285829,"rho":0.00674740546865064,"breakevenPct":4.854208232700029}],"put":[{"delta":0.3,"premium":0.9972854899734,"strike":16.089263933317213,"iv":0.8798565794704719,"gamma":0.08131600127625026,"theta":-0.02556105684279279,"vega":0.017202053832233128,"rho":-0.005065276274953138,"breakevenPct":14.347454918593579},{"delta":0.35,"premium":1.9158151415789013,"strike":16.64594857065388,"iv":1.2364845871291077,"gamma":0.06370230856460585,"theta":-0.03854329593644023,"vega":0.0182399182379586,"rho":-0.0064747098948499966,"breakevenPct":16.401058858825326},{"delta":0.4,"premium":2.493957503320053,"strike":17.241699867197877,"iv":1.390016600265604,"gamma":0.05643970783532537,"theta":-0.044745551128818055,"vega":0.0190933598937583,"rho":-0.00762434477515474,"breakevenPct":16.301121657901128},{"delta":0.45,"premium":2.4773572377158035,"strike":17.905710491367863,"iv":1.188688579017264,"gamma":0.06726308100929615,"theta":-0.03910146082337317,"vega":0.019624568393094288,"rho":-0.008320045593974354,"breakevenPct":12.438403781770386},{"delta":0.5,"premium":2.5046543778801844,"strike":18.395391705069123,"iv":1.0512882027649768,"gamma":0.07698460829493087,"theta":-0.03442516129032258,"vega":0.019620921658986174,"rho":-0.009050114172717285,"breakevenPct":9.814203591436215},{"delta":0.55,"premium":2.5392165898617516,"strike":18.856221198156682,"iv":0.924467926267281,"gamma":0.08652377880184332,"theta":-0.029909032258064513,"vega":0.019528755760368662,"rho":-0.00978587065578319,"breakevenPct":7.394979521595177},{"delta":0.6,"premium":2.7118477331052184,"strike":19.29426860564585,"iv":0.8512356715141147,"gamma":0.08899974337040205,"theta":-0.026337125748502995,"vega":0.01867604790419162,"rho":-0.010625885110137737,"breakevenPct":5.888644310212079},{"delta":0.65,"premium":2.947091531223268,"strike":19.721984602224122,"iv":0.8023049615055603,"gamma":0.08827262617621899,"theta":-0.023193413173652692,"vega":0.017478443113772453,"rho":-0.011513179342169694,"breakevenPct":4.796293581152925},{"delta":0.7,"premium":3.182335329341317,"strike":20.149700598802394,"iv":0.7533742514970061,"gamma":0.08754550898203592,"theta":-0.020049700598802397,"vega":0.016280838323353294,"rho":-0.01240047357420165,"breakevenPct":3.7039428520937725},{"delta":0.75,"premium":3.417579127459367,"strike":20.57741659538067,"iv":0.7044435414884517,"gamma":0.08681839178785286,"theta":-0.016905988023952094,"vega":0.01508323353293413,"rho":-0.013287767806233607,"breakevenPct":2.611592123034618},{"delta":0.8,"premium":3.628301886792451,"strike":20.981132075471695,"iv":0.6518358490566035,"gamma":0.08670000000000004,"theta":-0.01367924528301886,"vega":0.013873584905660374,"rho":-0.014156005140891367,"breakevenPct":1.516287237915744},{"delta":0.85,"premium":2.731355360755225,"strike":20.25354012137559,"iv":0.4225571813890762,"gamma":0.1063639244774107,"theta":-0.006373162508428865,"vega":0.011232299393122055,"rho":-0.014156663581130229,"breakevenPct":0.6342789219937242},{"delta":0.9,"premium":3.3466621712744438,"strike":20.927848954821307,"iv":0.4024964935940661,"gamma":0.0756828725556305,"theta":-0.0036422117329737037,"vega":0.00786075522589346,"rho":-0.015321412259079882,"breakevenPct":0.5099030020902832}]}},"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"}}