{"symbol":"MQ","url":"https://intraalpha.com/companies/MQ","capturedAt":"2026-10-22T23:50:17.244Z","state":"partial","quote":{"symbol":"MQ","last_price":19.4429,"prev_close":18.8,"regular_close":19.35,"change":0.6429,"change_pct":3.4197,"regular_change":0.55,"regular_change_pct":2.9255,"extended_change":0.0929,"extended_change_pct":0.4801,"bid":15.3,"ask":19.5,"bid_size":400,"ask_size":7500,"volume":509725,"vwap":19.255311,"open":18.82,"high":19.3996,"low":18.82,"close":19.35,"trade_count":8296,"last_trade_at":"2026-10-22T20:13:23.460667032Z","last_quote_at":"2026-10-22T23:43:08.978185991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:57.29234922-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.392Z","bars":[{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-15T08:00:00Z","v":100,"vw":18.25},{"c":18.425,"h":18.45,"l":18.21,"n":135,"o":18.21,"t":"2026-10-15T13:30:00Z","v":9564,"vw":18.296017},{"c":18.595,"h":18.595,"l":18.47,"n":170,"o":18.48,"t":"2026-10-15T13:35:00Z","v":5424,"vw":18.517164},{"c":18.51,"h":18.675,"l":18.51,"n":132,"o":18.62,"t":"2026-10-15T13:40:00Z","v":10176,"vw":18.606476},{"c":18.65,"h":18.65,"l":18.505,"n":42,"o":18.505,"t":"2026-10-15T13:45:00Z","v":1424,"vw":18.555272},{"c":18.61,"h":18.66,"l":18.58,"n":86,"o":18.58,"t":"2026-10-15T13:50:00Z","v":8330,"vw":18.608011},{"c":18.655,"h":18.655,"l":18.58,"n":50,"o":18.58,"t":"2026-10-15T13:55:00Z","v":2042,"vw":18.626786},{"c":18.73,"h":18.77,"l":18.65,"n":202,"o":18.65,"t":"2026-10-15T14:00:00Z","v":11370,"vw":18.669115},{"c":18.77,"h":18.77,"l":18.71,"n":166,"o":18.72,"t":"2026-10-15T14:05:00Z","v":6903,"vw":18.733633},{"c":18.81,"h":18.81,"l":18.74,"n":147,"o":18.765,"t":"2026-10-15T14:10:00Z","v":3767,"vw":18.779872},{"c":18.71,"h":18.88,"l":18.71,"n":225,"o":18.84,"t":"2026-10-15T14:15:00Z","v":10470,"vw":18.835805},{"c":18.65,"h":18.6701,"l":18.62,"n":79,"o":18.6701,"t":"2026-10-15T14:20:00Z","v":3540,"vw":18.656328},{"c":18.63,"h":18.7,"l":18.63,"n":122,"o":18.645,"t":"2026-10-15T14:25:00Z","v":4760,"vw":18.684049},{"c":18.7,"h":18.735,"l":18.69,"n":91,"o":18.69,"t":"2026-10-15T14:30:00Z","v":3293,"vw":18.704055},{"c":18.705,"h":18.715,"l":18.69,"n":41,"o":18.715,"t":"2026-10-15T14:35:00Z","v":997,"vw":18.703333},{"c":18.685,"h":18.705,"l":18.68,"n":59,"o":18.68,"t":"2026-10-15T14:40:00Z","v":2181,"vw":18.699624},{"c":18.8,"h":18.8,"l":18.65,"n":199,"o":18.68,"t":"2026-10-15T14:45:00Z","v":8432,"vw":18.689107},{"c":18.855,"h":18.855,"l":18.8,"n":56,"o":18.8,"t":"2026-10-15T14:50:00Z","v":2447,"vw":18.826379},{"c":18.85,"h":18.86,"l":18.82,"n":86,"o":18.86,"t":"2026-10-15T14:55:00Z","v":4175,"vw":18.838672},{"c":18.895,"h":18.91,"l":18.85,"n":150,"o":18.85,"t":"2026-10-15T15:00:00Z","v":3560,"vw":18.884505},{"c":18.86,"h":18.91,"l":18.86,"n":179,"o":18.91,"t":"2026-10-15T15:05:00Z","v":13056,"vw":18.90643},{"c":18.85,"h":18.88,"l":18.85,"n":54,"o":18.87,"t":"2026-10-15T15:10:00Z","v":2500,"vw":18.873031},{"c":18.89,"h":18.89,"l":18.83,"n":113,"o":18.86,"t":"2026-10-15T15:15:00Z","v":4526,"vw":18.873579},{"c":18.84,"h":18.9,"l":18.84,"n":155,"o":18.875,"t":"2026-10-15T15:20:00Z","v":9414,"vw":18.871479},{"c":18.8789,"h":18.88,"l":18.86,"n":79,"o":18.86,"t":"2026-10-15T15:25:00Z","v":2893,"vw":18.875616},{"c":18.86,"h":18.88,"l":18.84,"n":89,"o":18.88,"t":"2026-10-15T15:30:00Z","v":4932,"vw":18.859774},{"c":18.835,"h":18.88,"l":18.831,"n":78,"o":18.855,"t":"2026-10-15T15:35:00Z","v":3150,"vw":18.852061},{"c":18.82,"h":18.86,"l":18.82,"n":84,"o":18.86,"t":"2026-10-15T15:40:00Z","v":2348,"vw":18.835167},{"c":18.81,"h":18.81,"l":18.8,"n":31,"o":18.8,"t":"2026-10-15T15:45:00Z","v":926,"vw":18.805},{"c":18.74,"h":18.8,"l":18.73,"n":155,"o":18.8,"t":"2026-10-15T15:50:00Z","v":33144,"vw":18.792078},{"c":18.71,"h":18.72,"l":18.71,"n":57,"o":18.72,"t":"2026-10-15T15:55:00Z","v":1744,"vw":18.717895},{"c":18.65,"h":18.695,"l":18.65,"n":75,"o":18.695,"t":"2026-10-15T16:00:00Z","v":1688,"vw":18.678314},{"c":18.66,"h":18.68,"l":18.6401,"n":65,"o":18.65,"t":"2026-10-15T16:05:00Z","v":9537,"vw":18.652952},{"c":18.665,"h":18.67,"l":18.65,"n":69,"o":18.655,"t":"2026-10-15T16:10:00Z","v":2638,"vw":18.657426},{"c":18.645,"h":18.655,"l":18.64,"n":55,"o":18.65,"t":"2026-10-15T16:15:00Z","v":2199,"vw":18.646432},{"c":18.64,"h":18.65,"l":18.64,"n":48,"o":18.65,"t":"2026-10-15T16:20:00Z","v":1089,"vw":18.645},{"c":18.66,"h":18.66,"l":18.65,"n":100,"o":18.65,"t":"2026-10-15T16:25:00Z","v":2823,"vw":18.654425},{"c":18.67,"h":18.67,"l":18.635,"n":116,"o":18.66,"t":"2026-10-15T16:30:00Z","v":12995,"vw":18.650047},{"c":18.73,"h":18.73,"l":18.69,"n":90,"o":18.69,"t":"2026-10-15T16:35:00Z","v":2875,"vw":18.706047},{"c":18.73,"h":18.75,"l":18.73,"n":38,"o":18.75,"t":"2026-10-15T16:40:00Z","v":1145,"vw":18.738355},{"c":18.715,"h":18.715,"l":18.715,"n":12,"o":18.715,"t":"2026-10-15T16:45:00Z","v":605,"vw":18.715},{"c":18.69,"h":18.725,"l":18.69,"n":90,"o":18.72,"t":"2026-10-15T16:50:00Z","v":3155,"vw":18.703047},{"c":18.72,"h":18.72,"l":18.7,"n":57,"o":18.7,"t":"2026-10-15T16:55:00Z","v":2178,"vw":18.716977},{"c":18.7,"h":18.73,"l":18.69,"n":63,"o":18.73,"t":"2026-10-15T17:00:00Z","v":2556,"vw":18.699804},{"c":18.695,"h":18.7,"l":18.695,"n":21,"o":18.7,"t":"2026-10-15T17:05:00Z","v":522,"vw":18.696678},{"c":18.685,"h":18.69,"l":18.68,"n":63,"o":18.69,"t":"2026-10-15T17:10:00Z","v":1031,"vw":18.685},{"c":18.705,"h":18.71,"l":18.685,"n":73,"o":18.685,"t":"2026-10-15T17:15:00Z","v":5703,"vw":18.687646},{"c":18.705,"h":18.705,"l":18.705,"n":31,"o":18.705,"t":"2026-10-15T17:20:00Z","v":683,"vw":18.705},{"c":18.735,"h":18.735,"l":18.705,"n":123,"o":18.705,"t":"2026-10-15T17:25:00Z","v":15040,"vw":18.723376},{"c":18.78,"h":18.78,"l":18.735,"n":152,"o":18.735,"t":"2026-10-15T17:30:00Z","v":7040,"vw":18.759369},{"c":18.835,"h":18.835,"l":18.78,"n":89,"o":18.78,"t":"2026-10-15T17:35:00Z","v":13282,"vw":18.785101},{"c":18.855,"h":18.87,"l":18.85,"n":133,"o":18.85,"t":"2026-10-15T17:40:00Z","v":3709,"vw":18.85331},{"c":18.8533,"h":18.8533,"l":18.8533,"n":10,"o":18.8533,"t":"2026-10-15T17:45:00Z","v":576,"vw":18.8533},{"c":18.845,"h":18.89,"l":18.84,"n":153,"o":18.89,"t":"2026-10-15T17:50:00Z","v":6455,"vw":18.867605},{"c":18.9,"h":18.94,"l":18.83,"n":188,"o":18.845,"t":"2026-10-15T17:55:00Z","v":41569,"vw":18.910325},{"c":18.875,"h":18.895,"l":18.86,"n":114,"o":18.895,"t":"2026-10-15T18:00:00Z","v":9535,"vw":18.880246},{"c":18.9,"h":18.92,"l":18.875,"n":108,"o":18.875,"t":"2026-10-15T18:05:00Z","v":7629,"vw":18.889903},{"c":18.91,"h":18.91,"l":18.905,"n":24,"o":18.905,"t":"2026-10-15T18:10:00Z","v":660,"vw":18.906667},{"c":18.88,"h":18.92,"l":18.88,"n":121,"o":18.905,"t":"2026-10-15T18:15:00Z","v":4881,"vw":18.898291},{"c":18.84,"h":18.875,"l":18.84,"n":105,"o":18.875,"t":"2026-10-15T18:20:00Z","v":2823,"vw":18.865378},{"c":18.79,"h":18.86,"l":18.78,"n":257,"o":18.86,"t":"2026-10-15T18:25:00Z","v":63309,"vw":18.802571},{"c":18.84,"h":18.86,"l":18.79,"n":407,"o":18.79,"t":"2026-10-15T18:30:00Z","v":29858,"vw":18.820774},{"c":18.81,"h":18.84,"l":18.805,"n":141,"o":18.84,"t":"2026-10-15T18:35:00Z","v":5362,"vw":18.818904},{"c":18.81,"h":18.83,"l":18.81,"n":149,"o":18.82,"t":"2026-10-15T18:40:00Z","v":6964,"vw":18.821653},{"c":18.85,"h":18.85,"l":18.81,"n":154,"o":18.81,"t":"2026-10-15T18:45:00Z","v":7475,"vw":18.824809},{"c":18.83,"h":18.855,"l":18.83,"n":119,"o":18.85,"t":"2026-10-15T18:50:00Z","v":3282,"vw":18.847368},{"c":18.88,"h":18.88,"l":18.84,"n":93,"o":18.84,"t":"2026-10-15T18:55:00Z","v":3430,"vw":18.857728},{"c":18.93,"h":18.93,"l":18.885,"n":147,"o":18.885,"t":"2026-10-15T19:00:00Z","v":7705,"vw":18.910386},{"c":18.9,"h":18.92,"l":18.9,"n":237,"o":18.92,"t":"2026-10-15T19:05:00Z","v":26699,"vw":18.904797},{"c":18.87,"h":18.905,"l":18.87,"n":149,"o":18.905,"t":"2026-10-15T19:10:00Z","v":5972,"vw":18.888888},{"c":18.84,"h":18.895,"l":18.84,"n":235,"o":18.88,"t":"2026-10-15T19:15:00Z","v":14033,"vw":18.85791},{"c":18.86,"h":18.88,"l":18.86,"n":267,"o":18.87,"t":"2026-10-15T19:20:00Z","v":13382,"vw":18.872441},{"c":18.86,"h":18.89,"l":18.855,"n":262,"o":18.86,"t":"2026-10-15T19:25:00Z","v":7304,"vw":18.873042},{"c":18.9,"h":18.928,"l":18.86,"n":312,"o":18.86,"t":"2026-10-15T19:30:00Z","v":12952,"vw":18.899},{"c":18.89,"h":18.898,"l":18.84,"n":197,"o":18.89,"t":"2026-10-15T19:35:00Z","v":7356,"vw":18.864456},{"c":18.92,"h":18.93,"l":18.87,"n":328,"o":18.89,"t":"2026-10-15T19:40:00Z","v":16544,"vw":18.885517},{"c":18.915,"h":18.95,"l":18.915,"n":226,"o":18.95,"t":"2026-10-15T19:45:00Z","v":8101,"vw":18.930311},{"c":19.01,"h":19.01,"l":18.9,"n":469,"o":18.92,"t":"2026-10-15T19:50:00Z","v":23951,"vw":18.963395},{"c":18.99,"h":19.05,"l":18.96,"n":1233,"o":19.01,"t":"2026-10-15T19:55:00Z","v":97709,"vw":18.995234},{"c":18.99,"h":18.99,"l":18.99,"n":25,"o":18.99,"t":"2026-10-15T20:00:00Z","v":155205,"vw":18.99},{"c":19.08,"h":19.08,"l":19.02,"n":14,"o":19.02,"t":"2026-10-15T20:05:00Z","v":1266,"vw":19.047204},{"c":19.32,"h":19.32,"l":19,"n":16,"o":19.18,"t":"2026-10-16T12:00:00Z","v":3436,"vw":19.080625},{"c":18.88,"h":18.91,"l":18.88,"n":4,"o":18.91,"t":"2026-10-16T12:15:00Z","v":526,"vw":18.904},{"c":19.14,"h":19.14,"l":19.13,"n":3,"o":19.13,"t":"2026-10-16T12:20:00Z","v":697,"vw":19.135696},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-16T13:05:00Z","v":101,"vw":18.95},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-16T13:25:00Z","v":100,"vw":19.11},{"c":19.25,"h":19.32,"l":19.09,"n":79,"o":19.13,"t":"2026-10-16T13:30:00Z","v":21354,"vw":19.138801},{"c":19.21,"h":19.3,"l":19.19,"n":76,"o":19.26,"t":"2026-10-16T13:35:00Z","v":3354,"vw":19.228817},{"c":19.25,"h":19.38,"l":19.22,"n":154,"o":19.25,"t":"2026-10-16T13:40:00Z","v":58324,"vw":19.229085},{"c":19.17,"h":19.17,"l":19.17,"n":17,"o":19.17,"t":"2026-10-16T13:45:00Z","v":2346,"vw":19.17},{"c":19.12,"h":19.24,"l":19.12,"n":160,"o":19.205,"t":"2026-10-16T13:50:00Z","v":8131,"vw":19.156814},{"c":19.195,"h":19.2238,"l":19.12,"n":108,"o":19.15,"t":"2026-10-16T13:55:00Z","v":5741,"vw":19.188307},{"c":19.0831,"h":19.18,"l":19.01,"n":170,"o":19.18,"t":"2026-10-16T14:00:00Z","v":5486,"vw":19.073367},{"c":19.03,"h":19.11,"l":19.02,"n":224,"o":19.065,"t":"2026-10-16T14:05:00Z","v":6087,"vw":19.069723},{"c":19.03,"h":19.05,"l":19.01,"n":237,"o":19.035,"t":"2026-10-16T14:10:00Z","v":13507,"vw":19.029675},{"c":19.045,"h":19.045,"l":19.02,"n":57,"o":19.035,"t":"2026-10-16T14:15:00Z","v":1436,"vw":19.02473},{"c":19.1,"h":19.11,"l":19.05,"n":159,"o":19.07,"t":"2026-10-16T14:20:00Z","v":5117,"vw":19.088795},{"c":18.95,"h":19.09,"l":18.95,"n":314,"o":19.09,"t":"2026-10-16T14:25:00Z","v":23249,"vw":19.04197},{"c":18.96,"h":18.96,"l":18.885,"n":145,"o":18.945,"t":"2026-10-16T14:30:00Z","v":5523,"vw":18.925569},{"c":18.935,"h":18.96,"l":18.91,"n":69,"o":18.935,"t":"2026-10-16T14:35:00Z","v":2092,"vw":18.935},{"c":18.9,"h":18.92,"l":18.9,"n":47,"o":18.91,"t":"2026-10-16T14:40:00Z","v":1110,"vw":18.91},{"c":18.97,"h":18.97,"l":18.89,"n":200,"o":18.91,"t":"2026-10-16T14:45:00Z","v":7862,"vw":18.928733},{"c":19,"h":19.06,"l":18.973,"n":203,"o":18.973,"t":"2026-10-16T14:50:00Z","v":22709,"vw":19.011649},{"c":18.97,"h":19.02,"l":18.97,"n":104,"o":19.02,"t":"2026-10-16T14:55:00Z","v":3451,"vw":19.007397},{"c":18.91,"h":18.94,"l":18.91,"n":46,"o":18.94,"t":"2026-10-16T15:00:00Z","v":847,"vw":18.926928},{"c":18.865,"h":18.91,"l":18.86,"n":59,"o":18.91,"t":"2026-10-16T15:05:00Z","v":2528,"vw":18.865249},{"c":18.94,"h":18.94,"l":18.87,"n":81,"o":18.895,"t":"2026-10-16T15:10:00Z","v":1961,"vw":18.915},{"c":18.92,"h":18.95,"l":18.91,"n":100,"o":18.95,"t":"2026-10-16T15:15:00Z","v":2621,"vw":18.930455},{"c":18.935,"h":18.935,"l":18.91,"n":18,"o":18.91,"t":"2026-10-16T15:20:00Z","v":1277,"vw":18.932832},{"c":18.98,"h":19.025,"l":18.935,"n":145,"o":18.935,"t":"2026-10-16T15:25:00Z","v":7399,"vw":18.972978},{"c":18.97,"h":18.985,"l":18.97,"n":108,"o":18.98,"t":"2026-10-16T15:30:00Z","v":2152,"vw":18.979981},{"c":18.94,"h":19,"l":18.94,"n":136,"o":19,"t":"2026-10-16T15:35:00Z","v":5123,"vw":18.978203},{"c":18.93,"h":18.94,"l":18.93,"n":112,"o":18.94,"t":"2026-10-16T15:40:00Z","v":5076,"vw":18.937226},{"c":18.94,"h":18.98,"l":18.935,"n":93,"o":18.935,"t":"2026-10-16T15:45:00Z","v":2634,"vw":18.947083},{"c":18.8925,"h":18.93,"l":18.89,"n":106,"o":18.93,"t":"2026-10-16T15:50:00Z","v":2735,"vw":18.902686},{"c":18.8,"h":18.873,"l":18.8,"n":96,"o":18.873,"t":"2026-10-16T15:55:00Z","v":4694,"vw":18.855472},{"c":18.84,"h":18.84,"l":18.81,"n":118,"o":18.81,"t":"2026-10-16T16:00:00Z","v":3071,"vw":18.831034},{"c":18.875,"h":18.89,"l":18.86,"n":104,"o":18.86,"t":"2026-10-16T16:05:00Z","v":3077,"vw":18.87143},{"c":18.87,"h":18.8721,"l":18.85,"n":119,"o":18.8721,"t":"2026-10-16T16:10:00Z","v":3336,"vw":18.858668},{"c":18.83,"h":18.88,"l":18.82,"n":133,"o":18.88,"t":"2026-10-16T16:15:00Z","v":11788,"vw":18.832748},{"c":18.84,"h":18.84,"l":18.82,"n":93,"o":18.82,"t":"2026-10-16T16:20:00Z","v":2750,"vw":18.828415},{"c":18.84,"h":18.84,"l":18.825,"n":70,"o":18.83,"t":"2026-10-16T16:25:00Z","v":1932,"vw":18.833518},{"c":18.795,"h":18.83,"l":18.795,"n":117,"o":18.83,"t":"2026-10-16T16:30:00Z","v":2780,"vw":18.81525},{"c":18.76,"h":18.78,"l":18.76,"n":66,"o":18.78,"t":"2026-10-16T16:35:00Z","v":1449,"vw":18.771364},{"c":18.79,"h":18.79,"l":18.73,"n":139,"o":18.77,"t":"2026-10-16T16:40:00Z","v":3389,"vw":18.759242},{"c":18.78,"h":18.82,"l":18.77,"n":145,"o":18.77,"t":"2026-10-16T16:45:00Z","v":4966,"vw":18.79252},{"c":18.76,"h":18.76,"l":18.76,"n":51,"o":18.76,"t":"2026-10-16T16:50:00Z","v":995,"vw":18.76},{"c":18.79,"h":18.795,"l":18.785,"n":108,"o":18.79,"t":"2026-10-16T16:55:00Z","v":1925,"vw":18.79},{"c":18.77,"h":18.805,"l":18.755,"n":95,"o":18.79,"t":"2026-10-16T17:00:00Z","v":2348,"vw":18.779739},{"c":18.74,"h":18.74,"l":18.735,"n":84,"o":18.74,"t":"2026-10-16T17:05:00Z","v":2445,"vw":18.738943},{"c":18.735,"h":18.745,"l":18.73,"n":77,"o":18.745,"t":"2026-10-16T17:10:00Z","v":1756,"vw":18.734},{"c":18.73,"h":18.735,"l":18.72,"n":83,"o":18.735,"t":"2026-10-16T17:15:00Z","v":2035,"vw":18.726887},{"c":18.67,"h":18.71,"l":18.66,"n":139,"o":18.71,"t":"2026-10-16T17:20:00Z","v":5016,"vw":18.684978},{"c":18.66,"h":18.7,"l":18.65,"n":125,"o":18.68,"t":"2026-10-16T17:25:00Z","v":3514,"vw":18.670849},{"c":18.655,"h":18.66,"l":18.64,"n":118,"o":18.65,"t":"2026-10-16T17:30:00Z","v":3063,"vw":18.64468},{"c":18.66,"h":18.665,"l":18.66,"n":38,"o":18.66,"t":"2026-10-16T17:35:00Z","v":893,"vw":18.662198},{"c":18.7,"h":18.73,"l":18.66,"n":227,"o":18.66,"t":"2026-10-16T17:40:00Z","v":8498,"vw":18.705519},{"c":18.6375,"h":18.68,"l":18.63,"n":115,"o":18.68,"t":"2026-10-16T17:45:00Z","v":3201,"vw":18.657195},{"c":18.58,"h":18.63,"l":18.58,"n":73,"o":18.63,"t":"2026-10-16T17:50:00Z","v":1544,"vw":18.607647},{"c":18.59,"h":18.61,"l":18.59,"n":56,"o":18.61,"t":"2026-10-16T17:55:00Z","v":919,"vw":18.603333},{"c":18.6,"h":18.61,"l":18.57,"n":170,"o":18.605,"t":"2026-10-16T18:00:00Z","v":8642,"vw":18.601743},{"c":18.6,"h":18.64,"l":18.595,"n":79,"o":18.595,"t":"2026-10-16T18:05:00Z","v":1890,"vw":18.62034},{"c":18.59,"h":18.62,"l":18.58,"n":80,"o":18.605,"t":"2026-10-16T18:10:00Z","v":2230,"vw":18.5945},{"c":18.59,"h":18.6,"l":18.575,"n":76,"o":18.6,"t":"2026-10-16T18:15:00Z","v":3001,"vw":18.586239},{"c":18.61,"h":18.62,"l":18.6,"n":77,"o":18.6,"t":"2026-10-16T18:20:00Z","v":2067,"vw":18.612974},{"c":18.605,"h":18.62,"l":18.605,"n":108,"o":18.61,"t":"2026-10-16T18:25:00Z","v":3231,"vw":18.614664},{"c":18.615,"h":18.62,"l":18.59,"n":69,"o":18.605,"t":"2026-10-16T18:30:00Z","v":1857,"vw":18.612902},{"c":18.61,"h":18.62,"l":18.58,"n":127,"o":18.62,"t":"2026-10-16T18:35:00Z","v":4518,"vw":18.596611},{"c":18.61,"h":18.61,"l":18.61,"n":26,"o":18.61,"t":"2026-10-16T18:40:00Z","v":419,"vw":18.61},{"c":18.66,"h":18.66,"l":18.63,"n":119,"o":18.63,"t":"2026-10-16T18:45:00Z","v":3085,"vw":18.645261},{"c":18.65,"h":18.665,"l":18.65,"n":88,"o":18.665,"t":"2026-10-16T18:50:00Z","v":2882,"vw":18.650928},{"c":18.635,"h":18.65,"l":18.625,"n":94,"o":18.64,"t":"2026-10-16T18:55:00Z","v":3394,"vw":18.63708},{"c":18.6,"h":18.63,"l":18.6,"n":175,"o":18.63,"t":"2026-10-16T19:00:00Z","v":4674,"vw":18.612041},{"c":18.59,"h":18.61,"l":18.58,"n":110,"o":18.61,"t":"2026-10-16T19:05:00Z","v":2695,"vw":18.59},{"c":18.62,"h":18.63,"l":18.59,"n":218,"o":18.59,"t":"2026-10-16T19:10:00Z","v":5812,"vw":18.609387},{"c":18.62,"h":18.64,"l":18.6,"n":111,"o":18.63,"t":"2026-10-16T19:15:00Z","v":4296,"vw":18.61375},{"c":18.66,"h":18.66,"l":18.62,"n":147,"o":18.625,"t":"2026-10-16T19:20:00Z","v":5204,"vw":18.645084},{"c":18.67,"h":18.67,"l":18.65,"n":170,"o":18.665,"t":"2026-10-16T19:25:00Z","v":5398,"vw":18.656569},{"c":18.71,"h":18.71,"l":18.66,"n":205,"o":18.67,"t":"2026-10-16T19:30:00Z","v":5533,"vw":18.6763},{"c":18.72,"h":18.72,"l":18.67,"n":167,"o":18.71,"t":"2026-10-16T19:35:00Z","v":5521,"vw":18.695479},{"c":18.69,"h":18.71,"l":18.67,"n":225,"o":18.71,"t":"2026-10-16T19:40:00Z","v":7971,"vw":18.692524},{"c":18.71,"h":18.735,"l":18.695,"n":335,"o":18.7,"t":"2026-10-16T19:45:00Z","v":13618,"vw":18.722241},{"c":18.7,"h":18.715,"l":18.67,"n":443,"o":18.71,"t":"2026-10-16T19:50:00Z","v":16620,"vw":18.700325},{"c":18.69,"h":18.71,"l":18.66,"n":2075,"o":18.69,"t":"2026-10-16T19:55:00Z","v":124232,"vw":18.685896},{"c":18.69,"h":18.69,"l":18.69,"n":15,"o":18.69,"t":"2026-10-16T20:00:00Z","v":195326,"vw":18.69},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-16T22:45:00Z","v":150,"vw":18.68},{"c":18.72,"h":18.8,"l":18.71,"n":20,"o":18.8,"t":"2026-10-19T12:00:00Z","v":2331,"vw":18.745},{"c":18.71,"h":18.71,"l":18.7,"n":23,"o":18.7,"t":"2026-10-19T12:15:00Z","v":1928,"vw":18.706667},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-19T12:20:00Z","v":413,"vw":18.71},{"c":18.675,"h":18.72,"l":18.61,"n":75,"o":18.62,"t":"2026-10-19T13:30:00Z","v":20356,"vw":18.629027},{"c":18.64,"h":18.705,"l":18.5505,"n":97,"o":18.7,"t":"2026-10-19T13:35:00Z","v":9574,"vw":18.594109},{"c":18.56,"h":18.65,"l":18.54,"n":168,"o":18.62,"t":"2026-10-19T13:40:00Z","v":9909,"vw":18.582807},{"c":18.51,"h":18.59,"l":18.51,"n":210,"o":18.57,"t":"2026-10-19T13:45:00Z","v":16452,"vw":18.574153},{"c":18.51,"h":18.54,"l":18.48,"n":121,"o":18.5,"t":"2026-10-19T13:50:00Z","v":5452,"vw":18.513283},{"c":18.54,"h":18.565,"l":18.52,"n":41,"o":18.52,"t":"2026-10-19T13:55:00Z","v":1093,"vw":18.537},{"c":18.54,"h":18.54,"l":18.51,"n":94,"o":18.51,"t":"2026-10-19T14:00:00Z","v":4824,"vw":18.530419},{"c":18.55,"h":18.58,"l":18.5,"n":160,"o":18.545,"t":"2026-10-19T14:05:00Z","v":13663,"vw":18.531281},{"c":18.55,"h":18.57,"l":18.55,"n":59,"o":18.57,"t":"2026-10-19T14:10:00Z","v":1934,"vw":18.557494},{"c":18.565,"h":18.6099,"l":18.55,"n":47,"o":18.57,"t":"2026-10-19T14:15:00Z","v":14627,"vw":18.592658},{"c":18.52,"h":18.55,"l":18.51,"n":155,"o":18.55,"t":"2026-10-19T14:20:00Z","v":9644,"vw":18.530444},{"c":18.55,"h":18.555,"l":18.54,"n":65,"o":18.54,"t":"2026-10-19T14:25:00Z","v":4995,"vw":18.550341},{"c":18.49,"h":18.57,"l":18.49,"n":155,"o":18.55,"t":"2026-10-19T14:30:00Z","v":8358,"vw":18.541265},{"c":18.5,"h":18.51,"l":18.49,"n":111,"o":18.49,"t":"2026-10-19T14:35:00Z","v":2270,"vw":18.502778},{"c":18.52,"h":18.535,"l":18.515,"n":49,"o":18.53,"t":"2026-10-19T14:40:00Z","v":1780,"vw":18.52875},{"c":18.5304,"h":18.5304,"l":18.515,"n":20,"o":18.515,"t":"2026-10-19T14:45:00Z","v":823,"vw":18.523875},{"c":18.55,"h":18.55,"l":18.52,"n":87,"o":18.54,"t":"2026-10-19T14:50:00Z","v":4739,"vw":18.546061},{"c":18.58,"h":18.59,"l":18.56,"n":95,"o":18.56,"t":"2026-10-19T14:55:00Z","v":3875,"vw":18.577609},{"c":18.61,"h":18.61,"l":18.575,"n":68,"o":18.58,"t":"2026-10-19T15:00:00Z","v":4846,"vw":18.592753},{"c":18.56,"h":18.6,"l":18.55,"n":110,"o":18.6,"t":"2026-10-19T15:05:00Z","v":2629,"vw":18.571582},{"c":18.62,"h":18.62,"l":18.6,"n":48,"o":18.6,"t":"2026-10-19T15:10:00Z","v":1957,"vw":18.615},{"c":18.585,"h":18.6599,"l":18.585,"n":123,"o":18.64,"t":"2026-10-19T15:15:00Z","v":3874,"vw":18.624479},{"c":18.63,"h":18.63,"l":18.59,"n":50,"o":18.59,"t":"2026-10-19T15:20:00Z","v":1384,"vw":18.606667},{"c":18.63,"h":18.63,"l":18.6,"n":50,"o":18.62,"t":"2026-10-19T15:25:00Z","v":1939,"vw":18.622222},{"c":18.615,"h":18.62,"l":18.615,"n":25,"o":18.62,"t":"2026-10-19T15:30:00Z","v":1688,"vw":18.615833},{"c":18.63,"h":18.63,"l":18.63,"n":23,"o":18.63,"t":"2026-10-19T15:35:00Z","v":792,"vw":18.63},{"c":18.62,"h":18.63,"l":18.62,"n":42,"o":18.63,"t":"2026-10-19T15:40:00Z","v":1309,"vw":18.621429},{"c":18.64,"h":18.655,"l":18.6,"n":242,"o":18.6128,"t":"2026-10-19T15:45:00Z","v":12929,"vw":18.624209},{"c":18.63,"h":18.635,"l":18.62,"n":42,"o":18.635,"t":"2026-10-19T15:50:00Z","v":1134,"vw":18.630349},{"c":18.6221,"h":18.645,"l":18.62,"n":62,"o":18.62,"t":"2026-10-19T15:55:00Z","v":2786,"vw":18.631645},{"c":18.59,"h":18.62,"l":18.575,"n":77,"o":18.62,"t":"2026-10-19T16:00:00Z","v":2634,"vw":18.599615},{"c":18.56,"h":18.59,"l":18.56,"n":53,"o":18.59,"t":"2026-10-19T16:05:00Z","v":1887,"vw":18.570335},{"c":18.565,"h":18.565,"l":18.565,"n":12,"o":18.565,"t":"2026-10-19T16:10:00Z","v":318,"vw":18.565},{"c":18.57,"h":18.58,"l":18.57,"n":43,"o":18.57,"t":"2026-10-19T16:15:00Z","v":1313,"vw":18.571549},{"c":18.6,"h":18.6,"l":18.57,"n":68,"o":18.57,"t":"2026-10-19T16:20:00Z","v":2484,"vw":18.588667},{"c":18.6,"h":18.6,"l":18.59,"n":101,"o":18.59,"t":"2026-10-19T16:25:00Z","v":3792,"vw":18.595893},{"c":18.55,"h":18.59,"l":18.55,"n":60,"o":18.59,"t":"2026-10-19T16:30:00Z","v":1945,"vw":18.580513},{"c":18.545,"h":18.565,"l":18.545,"n":62,"o":18.565,"t":"2026-10-19T16:35:00Z","v":2017,"vw":18.553889},{"c":18.56,"h":18.56,"l":18.53,"n":94,"o":18.545,"t":"2026-10-19T16:40:00Z","v":3038,"vw":18.551413},{"c":18.56,"h":18.56,"l":18.55,"n":52,"o":18.56,"t":"2026-10-19T16:45:00Z","v":1849,"vw":18.555},{"c":18.58,"h":18.58,"l":18.58,"n":28,"o":18.58,"t":"2026-10-19T16:50:00Z","v":648,"vw":18.58},{"c":18.59,"h":18.59,"l":18.59,"n":7,"o":18.59,"t":"2026-10-19T16:55:00Z","v":445,"vw":18.59},{"c":18.59,"h":18.59,"l":18.58,"n":54,"o":18.58,"t":"2026-10-19T17:00:00Z","v":1916,"vw":18.587472},{"c":18.562,"h":18.6,"l":18.562,"n":93,"o":18.6,"t":"2026-10-19T17:05:00Z","v":1895,"vw":18.575899},{"c":18.6,"h":18.6,"l":18.57,"n":111,"o":18.57,"t":"2026-10-19T17:10:00Z","v":3917,"vw":18.578199},{"c":18.62,"h":18.62,"l":18.62,"n":18,"o":18.62,"t":"2026-10-19T17:15:00Z","v":413,"vw":18.62},{"c":18.64,"h":18.64,"l":18.62,"n":97,"o":18.62,"t":"2026-10-19T17:20:00Z","v":3109,"vw":18.630663},{"c":18.64,"h":18.66,"l":18.64,"n":61,"o":18.6501,"t":"2026-10-19T17:25:00Z","v":1641,"vw":18.650868},{"c":18.64,"h":18.66,"l":18.62,"n":102,"o":18.66,"t":"2026-10-19T17:30:00Z","v":2788,"vw":18.639834},{"c":18.63,"h":18.63,"l":18.615,"n":55,"o":18.615,"t":"2026-10-19T17:35:00Z","v":1426,"vw":18.617847},{"c":18.64,"h":18.65,"l":18.6101,"n":98,"o":18.615,"t":"2026-10-19T17:40:00Z","v":4392,"vw":18.62843},{"c":18.66,"h":18.66,"l":18.645,"n":29,"o":18.645,"t":"2026-10-19T17:45:00Z","v":900,"vw":18.649559},{"c":18.645,"h":18.66,"l":18.64,"n":86,"o":18.66,"t":"2026-10-19T17:50:00Z","v":2449,"vw":18.653462},{"c":18.66,"h":18.66,"l":18.645,"n":72,"o":18.645,"t":"2026-10-19T17:55:00Z","v":2160,"vw":18.65703},{"c":18.65,"h":18.66,"l":18.65,"n":60,"o":18.66,"t":"2026-10-19T18:00:00Z","v":3835,"vw":18.658521},{"c":18.63,"h":18.65,"l":18.63,"n":108,"o":18.65,"t":"2026-10-19T18:05:00Z","v":3460,"vw":18.638285},{"c":18.65,"h":18.65,"l":18.635,"n":79,"o":18.635,"t":"2026-10-19T18:10:00Z","v":1861,"vw":18.64636},{"c":18.65,"h":18.65,"l":18.63,"n":32,"o":18.63,"t":"2026-10-19T18:15:00Z","v":907,"vw":18.643976},{"c":18.64,"h":18.645,"l":18.64,"n":35,"o":18.645,"t":"2026-10-19T18:20:00Z","v":763,"vw":18.641466},{"c":18.64,"h":18.66,"l":18.64,"n":106,"o":18.64,"t":"2026-10-19T18:25:00Z","v":4919,"vw":18.647971},{"c":18.64,"h":18.65,"l":18.625,"n":105,"o":18.63,"t":"2026-10-19T18:30:00Z","v":4573,"vw":18.639407},{"c":18.64,"h":18.645,"l":18.64,"n":108,"o":18.64,"t":"2026-10-19T18:40:00Z","v":2514,"vw":18.640684},{"c":18.64,"h":18.65,"l":18.63,"n":168,"o":18.645,"t":"2026-10-19T18:45:00Z","v":8341,"vw":18.638053},{"c":18.62,"h":18.63,"l":18.605,"n":154,"o":18.63,"t":"2026-10-19T18:50:00Z","v":6003,"vw":18.622294},{"c":18.605,"h":18.64,"l":18.6,"n":160,"o":18.63,"t":"2026-10-19T18:55:00Z","v":7186,"vw":18.619015},{"c":18.6,"h":18.62,"l":18.58,"n":177,"o":18.6,"t":"2026-10-19T19:00:00Z","v":7882,"vw":18.602501},{"c":18.59,"h":18.605,"l":18.585,"n":75,"o":18.605,"t":"2026-10-19T19:05:00Z","v":3102,"vw":18.59545},{"c":18.615,"h":18.62,"l":18.585,"n":159,"o":18.59,"t":"2026-10-19T19:10:00Z","v":9407,"vw":18.597223},{"c":18.61,"h":18.62,"l":18.61,"n":61,"o":18.61,"t":"2026-10-19T19:15:00Z","v":1949,"vw":18.616165},{"c":18.58,"h":18.62,"l":18.58,"n":344,"o":18.61,"t":"2026-10-19T19:20:00Z","v":18645,"vw":18.598209},{"c":18.585,"h":18.59,"l":18.57,"n":243,"o":18.5899,"t":"2026-10-19T19:25:00Z","v":9395,"vw":18.579205},{"c":18.61,"h":18.61,"l":18.59,"n":181,"o":18.59,"t":"2026-10-19T19:30:00Z","v":7342,"vw":18.604248},{"c":18.61,"h":18.625,"l":18.605,"n":169,"o":18.605,"t":"2026-10-19T19:35:00Z","v":7297,"vw":18.613664},{"c":18.625,"h":18.625,"l":18.6,"n":197,"o":18.61,"t":"2026-10-19T19:40:00Z","v":8123,"vw":18.612468},{"c":18.6,"h":18.63,"l":18.6,"n":217,"o":18.63,"t":"2026-10-19T19:45:00Z","v":7736,"vw":18.606808},{"c":18.59,"h":18.62,"l":18.585,"n":374,"o":18.6,"t":"2026-10-19T19:50:00Z","v":17117,"vw":18.594858},{"c":18.69,"h":18.69,"l":18.58,"n":1243,"o":18.6,"t":"2026-10-19T19:55:00Z","v":61698,"vw":18.65939},{"c":18.69,"h":18.69,"l":18.69,"n":19,"o":18.69,"t":"2026-10-19T20:00:00Z","v":94656,"vw":18.69},{"c":18.97,"h":18.99,"l":18.605,"n":130,"o":18.68,"t":"2026-10-20T13:30:00Z","v":67903,"vw":18.703734},{"c":18.92,"h":18.96,"l":18.825,"n":95,"o":18.9,"t":"2026-10-20T13:35:00Z","v":4819,"vw":18.898864},{"c":18.94,"h":18.95,"l":18.88,"n":102,"o":18.925,"t":"2026-10-20T13:40:00Z","v":4045,"vw":18.914063},{"c":18.965,"h":19,"l":18.8812,"n":110,"o":18.945,"t":"2026-10-20T13:45:00Z","v":6485,"vw":18.954719},{"c":19,"h":19.0973,"l":19,"n":84,"o":19,"t":"2026-10-20T13:50:00Z","v":5727,"vw":19.026857},{"c":18.96,"h":18.9968,"l":18.94,"n":138,"o":18.99,"t":"2026-10-20T13:55:00Z","v":6890,"vw":18.966891},{"c":18.91,"h":18.975,"l":18.91,"n":84,"o":18.96,"t":"2026-10-20T14:00:00Z","v":4535,"vw":18.958114},{"c":18.895,"h":18.9,"l":18.85,"n":63,"o":18.87,"t":"2026-10-20T14:05:00Z","v":3028,"vw":18.885173},{"c":18.83,"h":18.91,"l":18.83,"n":108,"o":18.9,"t":"2026-10-20T14:10:00Z","v":4218,"vw":18.886869},{"c":18.78,"h":18.81,"l":18.78,"n":22,"o":18.81,"t":"2026-10-20T14:15:00Z","v":784,"vw":18.7875},{"c":18.85,"h":18.85,"l":18.78,"n":51,"o":18.78,"t":"2026-10-20T14:20:00Z","v":1827,"vw":18.798519},{"c":18.8,"h":18.82,"l":18.79,"n":32,"o":18.82,"t":"2026-10-20T14:25:00Z","v":1259,"vw":18.804286},{"c":18.815,"h":18.815,"l":18.8,"n":43,"o":18.81,"t":"2026-10-20T14:30:00Z","v":2219,"vw":18.81034},{"c":18.84,"h":18.85,"l":18.84,"n":33,"o":18.85,"t":"2026-10-20T14:35:00Z","v":1828,"vw":18.845333},{"c":18.89,"h":18.92,"l":18.8,"n":289,"o":18.855,"t":"2026-10-20T14:40:00Z","v":19053,"vw":18.836957},{"c":18.95,"h":18.98,"l":18.91,"n":613,"o":18.92,"t":"2026-10-20T14:45:00Z","v":37502,"vw":18.943645},{"c":19,"h":19,"l":18.94,"n":101,"o":18.94,"t":"2026-10-20T14:50:00Z","v":2967,"vw":18.968244},{"c":18.98,"h":19.005,"l":18.9764,"n":62,"o":19,"t":"2026-10-20T14:55:00Z","v":3532,"vw":18.996127},{"c":19.0095,"h":19.0095,"l":18.93,"n":176,"o":18.98,"t":"2026-10-20T15:00:00Z","v":9633,"vw":18.95383},{"c":19.04,"h":19.04,"l":18.97,"n":289,"o":19,"t":"2026-10-20T15:05:00Z","v":65793,"vw":18.998619},{"c":19,"h":19.07,"l":18.99,"n":187,"o":19.05,"t":"2026-10-20T15:10:00Z","v":12746,"vw":19.031167},{"c":19.01,"h":19.04,"l":19.01,"n":65,"o":19.02,"t":"2026-10-20T15:15:00Z","v":2363,"vw":19.024167},{"c":19.01,"h":19.035,"l":19.005,"n":132,"o":19.005,"t":"2026-10-20T15:20:00Z","v":11000,"vw":19.017661},{"c":19,"h":19.04,"l":19,"n":81,"o":19,"t":"2026-10-20T15:25:00Z","v":4451,"vw":19.026112},{"c":18.945,"h":18.99,"l":18.945,"n":146,"o":18.98,"t":"2026-10-20T15:30:00Z","v":8697,"vw":18.976241},{"c":19,"h":19,"l":18.945,"n":73,"o":18.945,"t":"2026-10-20T15:35:00Z","v":3173,"vw":18.974638},{"c":19.01,"h":19.0299,"l":19.01,"n":29,"o":19.01,"t":"2026-10-20T15:40:00Z","v":787,"vw":19.021131},{"c":18.98,"h":18.98,"l":18.98,"n":30,"o":18.98,"t":"2026-10-20T15:45:00Z","v":747,"vw":18.98},{"c":19,"h":19,"l":18.95,"n":101,"o":18.95,"t":"2026-10-20T15:50:00Z","v":4149,"vw":18.967721},{"c":18.975,"h":18.98,"l":18.97,"n":33,"o":18.98,"t":"2026-10-20T15:55:00Z","v":2494,"vw":18.974028},{"c":18.98,"h":18.98,"l":18.98,"n":5,"o":18.98,"t":"2026-10-20T16:00:00Z","v":144,"vw":18.98},{"c":18.955,"h":18.97,"l":18.955,"n":76,"o":18.965,"t":"2026-10-20T16:05:00Z","v":4450,"vw":18.960631},{"c":18.96,"h":18.965,"l":18.95,"n":38,"o":18.965,"t":"2026-10-20T16:10:00Z","v":2074,"vw":18.957853},{"c":18.96,"h":18.97,"l":18.96,"n":33,"o":18.97,"t":"2026-10-20T16:15:00Z","v":715,"vw":18.965},{"c":18.89,"h":18.95,"l":18.89,"n":123,"o":18.95,"t":"2026-10-20T16:20:00Z","v":4027,"vw":18.92},{"c":18.92,"h":18.92,"l":18.89,"n":29,"o":18.89,"t":"2026-10-20T16:25:00Z","v":1554,"vw":18.907404},{"c":18.91,"h":18.92,"l":18.91,"n":24,"o":18.91,"t":"2026-10-20T16:30:00Z","v":1017,"vw":18.911493},{"c":18.94,"h":18.94,"l":18.92,"n":46,"o":18.92,"t":"2026-10-20T16:35:00Z","v":2432,"vw":18.930259},{"c":18.91,"h":18.94,"l":18.91,"n":78,"o":18.93,"t":"2026-10-20T16:40:00Z","v":3787,"vw":18.919647},{"c":18.8962,"h":18.9,"l":18.895,"n":41,"o":18.9,"t":"2026-10-20T16:45:00Z","v":1605,"vw":18.896538},{"c":18.86,"h":18.9,"l":18.86,"n":89,"o":18.89,"t":"2026-10-20T16:50:00Z","v":2546,"vw":18.882748},{"c":18.88,"h":18.88,"l":18.88,"n":48,"o":18.88,"t":"2026-10-20T16:55:00Z","v":1858,"vw":18.88},{"c":18.9,"h":18.9,"l":18.9,"n":43,"o":18.9,"t":"2026-10-20T17:00:00Z","v":1643,"vw":18.9},{"c":18.88,"h":18.91,"l":18.88,"n":53,"o":18.89,"t":"2026-10-20T17:05:00Z","v":2050,"vw":18.894231},{"c":18.89,"h":18.9,"l":18.89,"n":84,"o":18.89,"t":"2026-10-20T17:10:00Z","v":2429,"vw":18.892302},{"c":18.895,"h":18.92,"l":18.87,"n":163,"o":18.89,"t":"2026-10-20T17:15:00Z","v":29016,"vw":18.890076},{"c":18.89,"h":18.9,"l":18.88,"n":53,"o":18.89,"t":"2026-10-20T17:20:00Z","v":7471,"vw":18.882553},{"c":18.88,"h":18.88,"l":18.87,"n":42,"o":18.88,"t":"2026-10-20T17:25:00Z","v":2190,"vw":18.876921},{"c":18.895,"h":18.9,"l":18.89,"n":49,"o":18.89,"t":"2026-10-20T17:30:00Z","v":2879,"vw":18.891937},{"c":18.89,"h":18.895,"l":18.885,"n":76,"o":18.895,"t":"2026-10-20T17:35:00Z","v":2594,"vw":18.890033},{"c":18.89,"h":18.89,"l":18.87,"n":105,"o":18.88,"t":"2026-10-20T17:40:00Z","v":3717,"vw":18.883428},{"c":18.86,"h":18.88,"l":18.86,"n":90,"o":18.88,"t":"2026-10-20T17:45:00Z","v":3591,"vw":18.875811},{"c":18.835,"h":18.84,"l":18.825,"n":84,"o":18.84,"t":"2026-10-20T17:50:00Z","v":4402,"vw":18.834267},{"c":18.82,"h":18.825,"l":18.82,"n":19,"o":18.825,"t":"2026-10-20T17:55:00Z","v":561,"vw":18.823148},{"c":18.82,"h":18.83,"l":18.795,"n":177,"o":18.83,"t":"2026-10-20T18:00:00Z","v":12841,"vw":18.822157},{"c":18.8,"h":18.83,"l":18.8,"n":47,"o":18.83,"t":"2026-10-20T18:05:00Z","v":995,"vw":18.816732},{"c":18.78,"h":18.81,"l":18.78,"n":64,"o":18.81,"t":"2026-10-20T18:10:00Z","v":2155,"vw":18.795809},{"c":18.77,"h":18.78,"l":18.765,"n":105,"o":18.78,"t":"2026-10-20T18:15:00Z","v":4466,"vw":18.770024},{"c":18.78,"h":18.785,"l":18.77,"n":50,"o":18.77,"t":"2026-10-20T18:20:00Z","v":2921,"vw":18.779336},{"c":18.775,"h":18.78,"l":18.775,"n":33,"o":18.78,"t":"2026-10-20T18:25:00Z","v":742,"vw":18.779},{"c":18.78,"h":18.785,"l":18.76,"n":67,"o":18.77,"t":"2026-10-20T18:30:00Z","v":2762,"vw":18.772992},{"c":18.78,"h":18.7811,"l":18.77,"n":53,"o":18.77,"t":"2026-10-20T18:35:00Z","v":1214,"vw":18.778743},{"c":18.79,"h":18.795,"l":18.79,"n":52,"o":18.79,"t":"2026-10-20T18:40:00Z","v":1910,"vw":18.79117},{"c":18.76,"h":18.825,"l":18.76,"n":160,"o":18.8,"t":"2026-10-20T18:45:00Z","v":5238,"vw":18.797139},{"c":18.77,"h":18.77,"l":18.75,"n":48,"o":18.75,"t":"2026-10-20T18:50:00Z","v":2735,"vw":18.765656},{"c":18.77,"h":18.78,"l":18.765,"n":45,"o":18.78,"t":"2026-10-20T18:55:00Z","v":1099,"vw":18.77},{"c":18.77,"h":18.78,"l":18.77,"n":52,"o":18.77,"t":"2026-10-20T19:00:00Z","v":2609,"vw":18.771989},{"c":18.735,"h":18.76,"l":18.73,"n":149,"o":18.76,"t":"2026-10-20T19:05:00Z","v":6641,"vw":18.740904},{"c":18.73,"h":18.73,"l":18.72,"n":97,"o":18.73,"t":"2026-10-20T19:10:00Z","v":4183,"vw":18.727315},{"c":18.72,"h":18.725,"l":18.72,"n":39,"o":18.725,"t":"2026-10-20T19:15:00Z","v":1224,"vw":18.720833},{"c":18.7,"h":18.72,"l":18.7,"n":120,"o":18.72,"t":"2026-10-20T19:20:00Z","v":4674,"vw":18.715324},{"c":18.71,"h":18.72,"l":18.7,"n":133,"o":18.7,"t":"2026-10-20T19:25:00Z","v":5832,"vw":18.716802},{"c":18.75,"h":18.76,"l":18.71,"n":263,"o":18.72,"t":"2026-10-20T19:30:00Z","v":10841,"vw":18.729382},{"c":18.72,"h":18.745,"l":18.7,"n":154,"o":18.74,"t":"2026-10-20T19:35:00Z","v":8065,"vw":18.733272},{"c":18.77,"h":18.785,"l":18.7,"n":274,"o":18.72,"t":"2026-10-20T19:40:00Z","v":18588,"vw":18.739702},{"c":18.775,"h":18.79,"l":18.73,"n":1097,"o":18.762,"t":"2026-10-20T19:45:00Z","v":111434,"vw":18.758757},{"c":18.8,"h":18.83,"l":18.75,"n":1225,"o":18.78,"t":"2026-10-20T19:50:00Z","v":134978,"vw":18.793837},{"c":18.76,"h":18.805,"l":18.75,"n":1007,"o":18.805,"t":"2026-10-20T19:55:00Z","v":57698,"vw":18.772563},{"c":18.75,"h":18.75,"l":18.75,"n":19,"o":18.75,"t":"2026-10-20T20:00:00Z","v":106100,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-20T20:30:00Z","v":800,"vw":18.75},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T11:00:00Z","v":200,"vw":18.99},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-21T12:45:00Z","v":200,"vw":18.83},{"c":18.641,"h":18.74,"l":18.58,"n":49,"o":18.72,"t":"2026-10-21T13:30:00Z","v":7054,"vw":18.694386},{"c":18.71,"h":18.735,"l":18.6,"n":39,"o":18.6,"t":"2026-10-21T13:35:00Z","v":2658,"vw":18.705403},{"c":18.84,"h":18.9,"l":18.76,"n":58,"o":18.76,"t":"2026-10-21T13:40:00Z","v":4379,"vw":18.833787},{"c":18.93,"h":18.93,"l":18.83,"n":57,"o":18.85,"t":"2026-10-21T13:45:00Z","v":2737,"vw":18.868863},{"c":18.87,"h":18.91,"l":18.86,"n":61,"o":18.91,"t":"2026-10-21T13:50:00Z","v":3359,"vw":18.875278},{"c":18.84,"h":18.87,"l":18.84,"n":18,"o":18.87,"t":"2026-10-21T13:55:00Z","v":625,"vw":18.84907},{"c":18.74,"h":18.83,"l":18.74,"n":66,"o":18.83,"t":"2026-10-21T14:00:00Z","v":1674,"vw":18.778},{"c":18.684,"h":18.71,"l":18.66,"n":92,"o":18.7,"t":"2026-10-21T14:05:00Z","v":4446,"vw":18.687803},{"c":18.76,"h":18.76,"l":18.695,"n":58,"o":18.695,"t":"2026-10-21T14:10:00Z","v":5023,"vw":18.733157},{"c":18.74,"h":18.78,"l":18.74,"n":135,"o":18.76,"t":"2026-10-21T14:15:00Z","v":9198,"vw":18.766242},{"c":18.75,"h":18.75,"l":18.75,"n":17,"o":18.75,"t":"2026-10-21T14:20:00Z","v":1101,"vw":18.75},{"c":18.78,"h":18.78,"l":18.76,"n":24,"o":18.77,"t":"2026-10-21T14:25:00Z","v":957,"vw":18.766494},{"c":18.75,"h":18.78,"l":18.75,"n":76,"o":18.78,"t":"2026-10-21T14:30:00Z","v":3087,"vw":18.769595},{"c":18.78,"h":18.78,"l":18.74,"n":76,"o":18.74,"t":"2026-10-21T14:35:00Z","v":3126,"vw":18.757635},{"c":18.8,"h":18.81,"l":18.79,"n":45,"o":18.79,"t":"2026-10-21T14:40:00Z","v":1293,"vw":18.797619},{"c":18.83,"h":18.83,"l":18.8,"n":58,"o":18.8,"t":"2026-10-21T14:45:00Z","v":2780,"vw":18.818776},{"c":18.85,"h":18.86,"l":18.835,"n":50,"o":18.835,"t":"2026-10-21T14:50:00Z","v":1252,"vw":18.851179},{"c":18.88,"h":18.88,"l":18.85,"n":32,"o":18.85,"t":"2026-10-21T14:55:00Z","v":922,"vw":18.862434},{"c":18.895,"h":18.9,"l":18.8,"n":220,"o":18.88,"t":"2026-10-21T15:00:00Z","v":12125,"vw":18.837198},{"c":18.87,"h":18.91,"l":18.84,"n":84,"o":18.88,"t":"2026-10-21T15:05:00Z","v":5019,"vw":18.882769},{"c":18.88,"h":18.9,"l":18.855,"n":66,"o":18.855,"t":"2026-10-21T15:10:00Z","v":3561,"vw":18.877177},{"c":18.93,"h":18.94,"l":18.89,"n":78,"o":18.89,"t":"2026-10-21T15:15:00Z","v":1949,"vw":18.907},{"c":18.925,"h":18.94,"l":18.92,"n":31,"o":18.92,"t":"2026-10-21T15:20:00Z","v":1249,"vw":18.925735},{"c":18.98,"h":18.98,"l":18.92,"n":78,"o":18.94,"t":"2026-10-21T15:25:00Z","v":3058,"vw":18.955092},{"c":18.95,"h":18.96,"l":18.95,"n":44,"o":18.96,"t":"2026-10-21T15:30:00Z","v":2324,"vw":18.956452},{"c":18.94,"h":18.96,"l":18.93,"n":133,"o":18.95,"t":"2026-10-21T15:35:00Z","v":6326,"vw":18.947113},{"c":18.91,"h":18.93,"l":18.91,"n":36,"o":18.93,"t":"2026-10-21T15:40:00Z","v":852,"vw":18.92},{"c":18.92,"h":18.93,"l":18.905,"n":66,"o":18.905,"t":"2026-10-21T15:45:00Z","v":2078,"vw":18.912618},{"c":18.91,"h":18.93,"l":18.91,"n":60,"o":18.93,"t":"2026-10-21T15:50:00Z","v":1717,"vw":18.917222},{"c":18.94,"h":18.94,"l":18.915,"n":55,"o":18.915,"t":"2026-10-21T15:55:00Z","v":1635,"vw":18.92789},{"c":18.91,"h":18.94,"l":18.91,"n":33,"o":18.94,"t":"2026-10-21T16:00:00Z","v":1542,"vw":18.913},{"c":18.92,"h":18.92,"l":18.905,"n":27,"o":18.905,"t":"2026-10-21T16:05:00Z","v":859,"vw":18.911},{"c":18.92,"h":18.93,"l":18.92,"n":43,"o":18.93,"t":"2026-10-21T16:10:00Z","v":1632,"vw":18.929091},{"c":18.93,"h":18.93,"l":18.92,"n":81,"o":18.925,"t":"2026-10-21T16:15:00Z","v":2850,"vw":18.923077},{"c":18.94,"h":18.94,"l":18.93,"n":53,"o":18.93,"t":"2026-10-21T16:20:00Z","v":2095,"vw":18.936914},{"c":18.98,"h":18.98,"l":18.95,"n":34,"o":18.95,"t":"2026-10-21T16:25:00Z","v":895,"vw":18.9575},{"c":19,"h":19.0025,"l":18.965,"n":65,"o":18.965,"t":"2026-10-21T16:30:00Z","v":1916,"vw":18.988987},{"c":19.01,"h":19.01,"l":18.965,"n":160,"o":18.97,"t":"2026-10-21T16:35:00Z","v":7217,"vw":18.982305},{"c":18.95,"h":19,"l":18.95,"n":70,"o":19,"t":"2026-10-21T16:40:00Z","v":2746,"vw":18.981719},{"c":18.95,"h":18.95,"l":18.95,"n":27,"o":18.95,"t":"2026-10-21T16:45:00Z","v":536,"vw":18.95},{"c":18.945,"h":18.945,"l":18.945,"n":33,"o":18.945,"t":"2026-10-21T16:50:00Z","v":1249,"vw":18.945},{"c":18.95,"h":18.95,"l":18.945,"n":35,"o":18.945,"t":"2026-10-21T16:55:00Z","v":1438,"vw":18.948125},{"c":18.93,"h":18.94,"l":18.92,"n":77,"o":18.94,"t":"2026-10-21T17:00:00Z","v":2875,"vw":18.934263},{"c":18.925,"h":18.925,"l":18.92,"n":28,"o":18.92,"t":"2026-10-21T17:05:00Z","v":1089,"vw":18.922},{"c":18.91,"h":18.925,"l":18.91,"n":63,"o":18.925,"t":"2026-10-21T17:10:00Z","v":2365,"vw":18.914332},{"c":18.9005,"h":18.925,"l":18.9005,"n":80,"o":18.91,"t":"2026-10-21T17:15:00Z","v":3790,"vw":18.915012},{"c":18.9001,"h":18.91,"l":18.9001,"n":25,"o":18.91,"t":"2026-10-21T17:20:00Z","v":2611,"vw":18.909387},{"c":18.91,"h":18.91,"l":18.91,"n":26,"o":18.91,"t":"2026-10-21T17:25:00Z","v":590,"vw":18.91},{"c":18.935,"h":18.935,"l":18.905,"n":127,"o":18.905,"t":"2026-10-21T17:30:00Z","v":4548,"vw":18.923069},{"c":18.92,"h":18.93,"l":18.91,"n":83,"o":18.93,"t":"2026-10-21T17:35:00Z","v":3370,"vw":18.921957},{"c":18.92,"h":18.93,"l":18.92,"n":51,"o":18.93,"t":"2026-10-21T17:40:00Z","v":1862,"vw":18.927},{"c":18.96,"h":18.97,"l":18.93,"n":149,"o":18.93,"t":"2026-10-21T17:45:00Z","v":7309,"vw":18.955231},{"c":18.96,"h":18.96,"l":18.96,"n":21,"o":18.96,"t":"2026-10-21T17:50:00Z","v":835,"vw":18.96},{"c":18.96,"h":18.9899,"l":18.96,"n":28,"o":18.97,"t":"2026-10-21T17:55:00Z","v":1094,"vw":18.97165},{"c":18.94,"h":18.96,"l":18.94,"n":80,"o":18.96,"t":"2026-10-21T18:00:00Z","v":3240,"vw":18.948192},{"c":18.94,"h":18.94,"l":18.94,"n":11,"o":18.94,"t":"2026-10-21T18:05:00Z","v":441,"vw":18.94},{"c":18.95,"h":18.95,"l":18.945,"n":39,"o":18.95,"t":"2026-10-21T18:10:00Z","v":1823,"vw":18.9495},{"c":18.94,"h":18.96,"l":18.94,"n":63,"o":18.95,"t":"2026-10-21T18:15:00Z","v":3053,"vw":18.948792},{"c":18.935,"h":18.935,"l":18.93,"n":31,"o":18.93,"t":"2026-10-21T18:20:00Z","v":1047,"vw":18.933246},{"c":18.95,"h":18.95,"l":18.935,"n":65,"o":18.935,"t":"2026-10-21T18:25:00Z","v":2508,"vw":18.945417},{"c":18.98,"h":18.98,"l":18.96,"n":80,"o":18.96,"t":"2026-10-21T18:30:00Z","v":3294,"vw":18.971105},{"c":18.97,"h":18.98,"l":18.965,"n":71,"o":18.98,"t":"2026-10-21T18:35:00Z","v":1812,"vw":18.971739},{"c":18.95,"h":18.96,"l":18.95,"n":96,"o":18.96,"t":"2026-10-21T18:40:00Z","v":3947,"vw":18.953333},{"c":18.94,"h":18.965,"l":18.94,"n":172,"o":18.95,"t":"2026-10-21T18:45:00Z","v":9073,"vw":18.952388},{"c":18.945,"h":18.945,"l":18.92,"n":94,"o":18.93,"t":"2026-10-21T18:50:00Z","v":3684,"vw":18.93275},{"c":18.91,"h":18.935,"l":18.91,"n":99,"o":18.935,"t":"2026-10-21T18:55:00Z","v":4002,"vw":18.922383},{"c":18.83,"h":18.89,"l":18.82,"n":175,"o":18.89,"t":"2026-10-21T19:00:00Z","v":5306,"vw":18.858288},{"c":18.79,"h":18.82,"l":18.785,"n":100,"o":18.81,"t":"2026-10-21T19:05:00Z","v":3307,"vw":18.802653},{"c":18.775,"h":18.79,"l":18.76,"n":125,"o":18.79,"t":"2026-10-21T19:10:00Z","v":5624,"vw":18.775818},{"c":18.83,"h":18.83,"l":18.79,"n":125,"o":18.79,"t":"2026-10-21T19:15:00Z","v":4700,"vw":18.802381},{"c":18.81,"h":18.835,"l":18.79,"n":193,"o":18.83,"t":"2026-10-21T19:20:00Z","v":8802,"vw":18.817071},{"c":18.845,"h":18.845,"l":18.82,"n":64,"o":18.82,"t":"2026-10-21T19:25:00Z","v":2410,"vw":18.836923},{"c":18.85,"h":18.855,"l":18.84,"n":111,"o":18.845,"t":"2026-10-21T19:30:00Z","v":6016,"vw":18.848397},{"c":18.86,"h":18.87,"l":18.84,"n":194,"o":18.852,"t":"2026-10-21T19:35:00Z","v":7570,"vw":18.85352},{"c":18.865,"h":18.865,"l":18.825,"n":279,"o":18.86,"t":"2026-10-21T19:40:00Z","v":13305,"vw":18.844817},{"c":18.87,"h":18.885,"l":18.85,"n":301,"o":18.87,"t":"2026-10-21T19:45:00Z","v":11610,"vw":18.867604},{"c":18.87,"h":18.895,"l":18.86,"n":440,"o":18.88,"t":"2026-10-21T19:50:00Z","v":34220,"vw":18.879853},{"c":18.81,"h":18.86,"l":18.79,"n":1080,"o":18.86,"t":"2026-10-21T19:55:00Z","v":67531,"vw":18.81026},{"c":18.8,"h":18.8,"l":18.8,"n":14,"o":18.8,"t":"2026-10-21T20:00:00Z","v":134936,"vw":18.8},{"c":18.92,"h":18.95,"l":18.92,"n":30,"o":18.95,"t":"2026-10-21T22:55:00Z","v":1230,"vw":18.933391},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-21T23:35:00Z","v":214,"vw":18.8},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-22T13:20:00Z","v":104,"vw":18.85},{"c":19.055,"h":19.08,"l":18.82,"n":41,"o":18.82,"t":"2026-10-22T13:30:00Z","v":9451,"vw":18.844604},{"c":18.94,"h":19.01,"l":18.94,"n":68,"o":19,"t":"2026-10-22T13:35:00Z","v":2374,"vw":18.982656},{"c":19.01,"h":19.02,"l":19,"n":24,"o":19,"t":"2026-10-22T13:45:00Z","v":781,"vw":19.01},{"c":19.02,"h":19.02,"l":19.02,"n":10,"o":19.02,"t":"2026-10-22T13:50:00Z","v":399,"vw":19.02},{"c":19.085,"h":19.085,"l":19.04,"n":29,"o":19.04,"t":"2026-10-22T13:55:00Z","v":2324,"vw":19.05193},{"c":19.1,"h":19.1,"l":19.05,"n":96,"o":19.085,"t":"2026-10-22T14:00:00Z","v":3268,"vw":19.08661},{"c":19.16,"h":19.16,"l":19.04,"n":117,"o":19.04,"t":"2026-10-22T14:05:00Z","v":6532,"vw":19.095965},{"c":19.235,"h":19.235,"l":19.14,"n":89,"o":19.14,"t":"2026-10-22T14:10:00Z","v":9403,"vw":19.162372},{"c":19.255,"h":19.255,"l":19.2,"n":90,"o":19.2,"t":"2026-10-22T14:15:00Z","v":3634,"vw":19.219806},{"c":19.195,"h":19.24,"l":19.185,"n":118,"o":19.23,"t":"2026-10-22T14:20:00Z","v":3819,"vw":19.2175},{"c":19.1887,"h":19.1887,"l":19.18,"n":17,"o":19.18,"t":"2026-10-22T14:25:00Z","v":734,"vw":19.182306},{"c":19.17,"h":19.17,"l":19.15,"n":27,"o":19.17,"t":"2026-10-22T14:30:00Z","v":871,"vw":19.165157},{"c":19.13,"h":19.145,"l":19.12,"n":104,"o":19.145,"t":"2026-10-22T14:35:00Z","v":2608,"vw":19.128101},{"c":19.17,"h":19.17,"l":19.17,"n":24,"o":19.17,"t":"2026-10-22T14:40:00Z","v":619,"vw":19.17},{"c":19.165,"h":19.21,"l":19.16,"n":221,"o":19.18,"t":"2026-10-22T14:45:00Z","v":48464,"vw":19.193061},{"c":19.2005,"h":19.21,"l":19.17,"n":51,"o":19.17,"t":"2026-10-22T14:50:00Z","v":24890,"vw":19.198319},{"c":19.29,"h":19.29,"l":19.24,"n":91,"o":19.24,"t":"2026-10-22T14:55:00Z","v":2713,"vw":19.27},{"c":19.245,"h":19.275,"l":19.24,"n":101,"o":19.27,"t":"2026-10-22T15:00:00Z","v":2685,"vw":19.262299},{"c":19.26,"h":19.28,"l":19.2466,"n":52,"o":19.2466,"t":"2026-10-22T15:05:00Z","v":1412,"vw":19.26222},{"c":19.29,"h":19.295,"l":19.255,"n":27,"o":19.255,"t":"2026-10-22T15:10:00Z","v":913,"vw":19.278355},{"c":19.295,"h":19.295,"l":19.285,"n":44,"o":19.285,"t":"2026-10-22T15:15:00Z","v":1145,"vw":19.29},{"c":19.25,"h":19.33,"l":19.25,"n":112,"o":19.32,"t":"2026-10-22T15:20:00Z","v":4538,"vw":19.281773},{"c":19.275,"h":19.325,"l":19.265,"n":137,"o":19.31,"t":"2026-10-22T15:35:00Z","v":5271,"vw":19.291478},{"c":19.24,"h":19.2799,"l":19.24,"n":72,"o":19.2799,"t":"2026-10-22T15:40:00Z","v":1380,"vw":19.263305},{"c":19.28,"h":19.28,"l":19.24,"n":55,"o":19.24,"t":"2026-10-22T15:45:00Z","v":1961,"vw":19.266223},{"c":19.315,"h":19.32,"l":19.27,"n":108,"o":19.28,"t":"2026-10-22T15:50:00Z","v":6700,"vw":19.289474},{"c":19.25,"h":19.36,"l":19.25,"n":154,"o":19.315,"t":"2026-10-22T15:55:00Z","v":5935,"vw":19.30596},{"c":19.24,"h":19.26,"l":19.236,"n":55,"o":19.236,"t":"2026-10-22T16:00:00Z","v":1495,"vw":19.244105},{"c":19.2176,"h":19.225,"l":19.2176,"n":32,"o":19.22,"t":"2026-10-22T16:05:00Z","v":806,"vw":19.220867},{"c":19.19,"h":19.21,"l":19.19,"n":52,"o":19.21,"t":"2026-10-22T16:10:00Z","v":1143,"vw":19.200155},{"c":19.1999,"h":19.1999,"l":19.18,"n":21,"o":19.18,"t":"2026-10-22T16:15:00Z","v":799,"vw":19.185817},{"c":19.225,"h":19.23,"l":19.185,"n":41,"o":19.185,"t":"2026-10-22T16:20:00Z","v":1651,"vw":19.21705},{"c":19.225,"h":19.23,"l":19.21,"n":22,"o":19.21,"t":"2026-10-22T16:25:00Z","v":2008,"vw":19.215838},{"c":19.245,"h":19.245,"l":19.225,"n":29,"o":19.24,"t":"2026-10-22T16:30:00Z","v":1135,"vw":19.239291},{"c":19.2,"h":19.23,"l":19.2,"n":82,"o":19.23,"t":"2026-10-22T16:35:00Z","v":2597,"vw":19.214494},{"c":19.2,"h":19.205,"l":19.18,"n":68,"o":19.205,"t":"2026-10-22T16:40:00Z","v":2296,"vw":19.19328},{"c":19.17,"h":19.195,"l":19.145,"n":112,"o":19.195,"t":"2026-10-22T16:45:00Z","v":4442,"vw":19.170717},{"c":19.18,"h":19.19,"l":19.1696,"n":40,"o":19.175,"t":"2026-10-22T16:50:00Z","v":999,"vw":19.178349},{"c":19.23,"h":19.23,"l":19.2,"n":36,"o":19.2,"t":"2026-10-22T16:55:00Z","v":1074,"vw":19.214167},{"c":19.18,"h":19.215,"l":19.18,"n":85,"o":19.215,"t":"2026-10-22T17:00:00Z","v":3395,"vw":19.201185},{"c":19.18,"h":19.19,"l":19.17,"n":32,"o":19.19,"t":"2026-10-22T17:05:00Z","v":1275,"vw":19.178915},{"c":19.12,"h":19.17,"l":19.0813,"n":119,"o":19.17,"t":"2026-10-22T17:10:00Z","v":3524,"vw":19.125003},{"c":19.12,"h":19.13,"l":19.12,"n":21,"o":19.13,"t":"2026-10-22T17:15:00Z","v":676,"vw":19.125882},{"c":19.135,"h":19.15,"l":19.115,"n":89,"o":19.115,"t":"2026-10-22T17:20:00Z","v":2550,"vw":19.140909},{"c":19.14,"h":19.14,"l":19.14,"n":10,"o":19.14,"t":"2026-10-22T17:25:00Z","v":270,"vw":19.14},{"c":19.175,"h":19.175,"l":19.1297,"n":43,"o":19.1297,"t":"2026-10-22T17:30:00Z","v":1226,"vw":19.157183},{"c":19.17,"h":19.175,"l":19.16,"n":50,"o":19.175,"t":"2026-10-22T17:35:00Z","v":1637,"vw":19.169164},{"c":19.205,"h":19.205,"l":19.19,"n":31,"o":19.19,"t":"2026-10-22T17:40:00Z","v":985,"vw":19.199},{"c":19.24,"h":19.24,"l":19.2,"n":66,"o":19.2,"t":"2026-10-22T17:45:00Z","v":4181,"vw":19.213732},{"c":19.185,"h":19.22,"l":19.18,"n":106,"o":19.22,"t":"2026-10-22T17:50:00Z","v":11830,"vw":19.20402},{"c":19.19,"h":19.21,"l":19.19,"n":29,"o":19.2,"t":"2026-10-22T17:55:00Z","v":1222,"vw":19.199348},{"c":19.155,"h":19.19,"l":19.155,"n":54,"o":19.19,"t":"2026-10-22T18:00:00Z","v":1724,"vw":19.1755},{"c":19.15,"h":19.16,"l":19.15,"n":76,"o":19.15,"t":"2026-10-22T18:05:00Z","v":2789,"vw":19.152984},{"c":19.13,"h":19.145,"l":19.11,"n":80,"o":19.145,"t":"2026-10-22T18:10:00Z","v":2420,"vw":19.126381},{"c":19.13,"h":19.15,"l":19.13,"n":47,"o":19.13,"t":"2026-10-22T18:15:00Z","v":1897,"vw":19.137143},{"c":19.12,"h":19.17,"l":19.12,"n":105,"o":19.14,"t":"2026-10-22T18:20:00Z","v":3833,"vw":19.142413},{"c":19.125,"h":19.13,"l":19.12,"n":40,"o":19.13,"t":"2026-10-22T18:25:00Z","v":939,"vw":19.125834},{"c":19.09,"h":19.12,"l":19.08,"n":97,"o":19.12,"t":"2026-10-22T18:30:00Z","v":2734,"vw":19.100648},{"c":19.09,"h":19.09,"l":19.09,"n":9,"o":19.09,"t":"2026-10-22T18:35:00Z","v":202,"vw":19.09},{"c":19.09,"h":19.09,"l":19.065,"n":81,"o":19.08,"t":"2026-10-22T18:40:00Z","v":3194,"vw":19.073793},{"c":19.095,"h":19.1,"l":19.095,"n":45,"o":19.1,"t":"2026-10-22T18:45:00Z","v":1838,"vw":19.099068},{"c":19.08,"h":19.11,"l":19.075,"n":115,"o":19.11,"t":"2026-10-22T18:50:00Z","v":4459,"vw":19.08862},{"c":19.11,"h":19.13,"l":19.09,"n":152,"o":19.09,"t":"2026-10-22T18:55:00Z","v":8603,"vw":19.111355},{"c":19.155,"h":19.17,"l":19.13,"n":69,"o":19.1301,"t":"2026-10-22T19:00:00Z","v":2351,"vw":19.146901},{"c":19.27,"h":19.27,"l":19.155,"n":121,"o":19.155,"t":"2026-10-22T19:05:00Z","v":5586,"vw":19.220369},{"c":19.26,"h":19.28,"l":19.26,"n":84,"o":19.27,"t":"2026-10-22T19:10:00Z","v":2135,"vw":19.27096},{"c":19.3,"h":19.3,"l":19.26,"n":167,"o":19.265,"t":"2026-10-22T19:15:00Z","v":4892,"vw":19.28014},{"c":19.315,"h":19.315,"l":19.3,"n":93,"o":19.3,"t":"2026-10-22T19:20:00Z","v":3532,"vw":19.308209},{"c":19.31,"h":19.32,"l":19.3,"n":209,"o":19.315,"t":"2026-10-22T19:25:00Z","v":6974,"vw":19.310284},{"c":19.305,"h":19.33,"l":19.3,"n":155,"o":19.32,"t":"2026-10-22T19:30:00Z","v":6369,"vw":19.312479},{"c":19.3,"h":19.31,"l":19.29,"n":138,"o":19.305,"t":"2026-10-22T19:35:00Z","v":5108,"vw":19.302109},{"c":19.3,"h":19.36,"l":19.3,"n":335,"o":19.3,"t":"2026-10-22T19:40:00Z","v":21448,"vw":19.324276},{"c":19.36,"h":19.36,"l":19.3,"n":242,"o":19.3,"t":"2026-10-22T19:45:00Z","v":10369,"vw":19.324251},{"c":19.35,"h":19.3996,"l":19.35,"n":377,"o":19.37,"t":"2026-10-22T19:50:00Z","v":24468,"vw":19.37379},{"c":19.345,"h":19.38,"l":19.335,"n":1056,"o":19.345,"t":"2026-10-22T19:55:00Z","v":59013,"vw":19.349478},{"c":19.35,"h":19.35,"l":19.35,"n":24,"o":19.35,"t":"2026-10-22T20:00:00Z","v":99284,"vw":19.35},{"c":19.4429,"h":19.4429,"l":19.4429,"n":3,"o":19.4429,"t":"2026-10-22T20:10:00Z","v":250,"vw":19.4429}],"history":[{"c":5.19,"h":5.205,"l":5.1,"n":9204,"o":5.18,"t":"2024-10-21T04:00:00Z","v":1715160,"vw":5.167435},{"c":5.12,"h":5.24,"l":5.09,"n":11257,"o":5.16,"t":"2024-10-22T04:00:00Z","v":1733322,"vw":5.135498},{"c":5.18,"h":5.21,"l":5.09,"n":11857,"o":5.11,"t":"2024-10-23T04:00:00Z","v":2222896,"vw":5.162332},{"c":5.27,"h":5.28,"l":5.125,"n":14683,"o":5.2,"t":"2024-10-24T04:00:00Z","v":3015966,"vw":5.228935},{"c":5.3,"h":5.39,"l":5.19,"n":15635,"o":5.19,"t":"2024-10-25T04:00:00Z","v":2555144,"vw":5.301625},{"c":5.78,"h":5.78,"l":5.385,"n":26400,"o":5.4,"t":"2024-10-28T04:00:00Z","v":5812024,"vw":5.644602},{"c":5.63,"h":5.74,"l":5.59,"n":14414,"o":5.74,"t":"2024-10-29T04:00:00Z","v":2633553,"vw":5.654395},{"c":5.67,"h":5.745,"l":5.58,"n":10417,"o":5.61,"t":"2024-10-30T04:00:00Z","v":2120604,"vw":5.666316},{"c":5.66,"h":5.75,"l":5.585,"n":21431,"o":5.67,"t":"2024-10-31T04:00:00Z","v":5198841,"vw":5.667531},{"c":5.85,"h":5.92,"l":5.61,"n":38311,"o":5.71,"t":"2024-11-01T04:00:00Z","v":9495519,"vw":5.824955},{"c":5.95,"h":6,"l":5.735,"n":49753,"o":5.81,"t":"2024-11-04T05:00:00Z","v":13877133,"vw":5.929066},{"c":3.42,"h":3.95,"l":3.37,"n":196197,"o":3.9,"t":"2024-11-05T05:00:00Z","v":80381047,"vw":3.56901},{"c":3.8,"h":3.825,"l":3.43,"n":92676,"o":3.56,"t":"2024-11-06T05:00:00Z","v":53159771,"vw":3.597057},{"c":3.83,"h":3.94,"l":3.71,"n":49748,"o":3.79,"t":"2024-11-07T05:00:00Z","v":14674280,"vw":3.8413},{"c":3.74,"h":3.88,"l":3.665,"n":33098,"o":3.83,"t":"2024-11-08T05:00:00Z","v":7863820,"vw":3.722225},{"c":4.14,"h":4.16,"l":3.81,"n":50354,"o":3.85,"t":"2024-11-11T05:00:00Z","v":18348591,"vw":4.045083},{"c":4.11,"h":4.275,"l":4.07,"n":38161,"o":4.08,"t":"2024-11-12T05:00:00Z","v":11971071,"vw":4.16039},{"c":3.91,"h":4.16,"l":3.895,"n":28520,"o":4.11,"t":"2024-11-13T05:00:00Z","v":7611200,"vw":3.983226},{"c":3.96,"h":3.97,"l":3.81,"n":32737,"o":3.92,"t":"2024-11-14T05:00:00Z","v":7920865,"vw":3.899411},{"c":3.93,"h":4.06,"l":3.91,"n":21139,"o":3.95,"t":"2024-11-15T05:00:00Z","v":9618327,"vw":3.983693},{"c":3.9,"h":3.985,"l":3.81,"n":14798,"o":3.93,"t":"2024-11-18T05:00:00Z","v":6528933,"vw":3.909849},{"c":3.9,"h":3.91,"l":3.83,"n":16472,"o":3.87,"t":"2024-11-19T05:00:00Z","v":5001528,"vw":3.887508},{"c":3.87,"h":3.98,"l":3.83,"n":15117,"o":3.98,"t":"2024-11-20T05:00:00Z","v":3845975,"vw":3.878163},{"c":3.96,"h":3.975,"l":3.79,"n":15498,"o":3.9267,"t":"2024-11-21T05:00:00Z","v":4578331,"vw":3.921714},{"c":4.05,"h":4.1,"l":3.96,"n":23796,"o":3.97,"t":"2024-11-22T05:00:00Z","v":6924102,"vw":4.040549},{"c":4.02,"h":4.175,"l":4,"n":27671,"o":4.1,"t":"2024-11-25T05:00:00Z","v":7640628,"vw":4.049059},{"c":3.83,"h":3.95,"l":3.76,"n":41319,"o":3.78,"t":"2024-11-26T05:00:00Z","v":9744357,"vw":3.84138},{"c":3.88,"h":3.925,"l":3.82,"n":24168,"o":3.87,"t":"2024-11-27T05:00:00Z","v":4887022,"vw":3.86423},{"c":3.88,"h":3.92,"l":3.85,"n":7161,"o":3.88,"t":"2024-11-29T05:00:00Z","v":1797135,"vw":3.884068},{"c":3.9,"h":3.93,"l":3.795,"n":20039,"o":3.86,"t":"2024-12-02T05:00:00Z","v":4786702,"vw":3.873478},{"c":3.84,"h":3.89,"l":3.8,"n":16305,"o":3.85,"t":"2024-12-03T05:00:00Z","v":6496008,"vw":3.843916},{"c":3.87,"h":3.89,"l":3.8,"n":12699,"o":3.86,"t":"2024-12-04T05:00:00Z","v":4225331,"vw":3.853506},{"c":3.73,"h":3.87,"l":3.71,"n":23330,"o":3.87,"t":"2024-12-05T05:00:00Z","v":9219332,"vw":3.75752},{"c":3.88,"h":3.9,"l":3.76,"n":23002,"o":3.76,"t":"2024-12-06T05:00:00Z","v":8098451,"vw":3.863537},{"c":3.96,"h":4.085,"l":3.88,"n":26876,"o":3.88,"t":"2024-12-09T05:00:00Z","v":8296454,"vw":3.979243},{"c":3.94,"h":4.02,"l":3.9,"n":16465,"o":3.95,"t":"2024-12-10T05:00:00Z","v":4638574,"vw":3.9571},{"c":4.09,"h":4.14,"l":3.9,"n":18989,"o":3.9,"t":"2024-12-11T05:00:00Z","v":5930196,"vw":4.067248},{"c":4.03,"h":4.14,"l":4,"n":19846,"o":4.09,"t":"2024-12-12T05:00:00Z","v":4279028,"vw":4.054702},{"c":4.02,"h":4.09,"l":3.99,"n":15561,"o":4.06,"t":"2024-12-13T05:00:00Z","v":4011364,"vw":4.02093},{"c":4.03,"h":4.06,"l":3.92,"n":18509,"o":4.03,"t":"2024-12-16T05:00:00Z","v":6237507,"vw":3.996348},{"c":3.89,"h":4.03,"l":3.88,"n":13800,"o":3.89,"t":"2024-12-17T05:00:00Z","v":3582390,"vw":3.927726},{"c":3.71,"h":4.01,"l":3.6512,"n":16044,"o":3.88,"t":"2024-12-18T05:00:00Z","v":4385482,"vw":3.819715},{"c":3.75,"h":3.8,"l":3.71,"n":18150,"o":3.72,"t":"2024-12-19T05:00:00Z","v":4904278,"vw":3.758044},{"c":3.75,"h":3.86,"l":3.67,"n":14887,"o":3.69,"t":"2024-12-20T05:00:00Z","v":8979372,"vw":3.762627},{"c":3.67,"h":3.75,"l":3.63,"n":16957,"o":3.72,"t":"2024-12-23T05:00:00Z","v":3942478,"vw":3.682937},{"c":3.7,"h":3.7,"l":3.61,"n":7757,"o":3.65,"t":"2024-12-24T05:00:00Z","v":2642604,"vw":3.669921},{"c":3.73,"h":3.76,"l":3.65,"n":9771,"o":3.66,"t":"2024-12-26T05:00:00Z","v":2651209,"vw":3.723852},{"c":3.65,"h":3.74,"l":3.61,"n":10025,"o":3.72,"t":"2024-12-27T05:00:00Z","v":2325335,"vw":3.64404},{"c":3.77,"h":3.82,"l":3.54,"n":22492,"o":3.62,"t":"2024-12-30T05:00:00Z","v":5280775,"vw":3.717977},{"c":3.79,"h":3.87,"l":3.73,"n":18219,"o":3.8,"t":"2024-12-31T05:00:00Z","v":3837822,"vw":3.797663},{"c":3.73,"h":3.87,"l":3.72,"n":16760,"o":3.83,"t":"2025-01-02T05:00:00Z","v":2796013,"vw":3.762934},{"c":3.86,"h":3.9,"l":3.76,"n":15705,"o":3.77,"t":"2025-01-03T05:00:00Z","v":3570626,"vw":3.848227},{"c":3.84,"h":3.95,"l":3.82,"n":12203,"o":3.86,"t":"2025-01-06T05:00:00Z","v":2360430,"vw":3.874202},{"c":3.86,"h":3.99,"l":3.84,"n":24257,"o":3.87,"t":"2025-01-07T05:00:00Z","v":4203173,"vw":3.8935},{"c":3.84,"h":3.87,"l":3.7412,"n":13945,"o":3.84,"t":"2025-01-08T05:00:00Z","v":3718524,"vw":3.821716},{"c":3.67,"h":3.77,"l":3.62,"n":13114,"o":3.62,"t":"2025-01-10T05:00:00Z","v":4120612,"vw":3.669573},{"c":3.7,"h":3.73,"l":3.54,"n":15904,"o":3.61,"t":"2025-01-13T05:00:00Z","v":4827236,"vw":3.646553},{"c":3.76,"h":3.83,"l":3.7,"n":11624,"o":3.74,"t":"2025-01-14T05:00:00Z","v":3542518,"vw":3.756414},{"c":3.81,"h":3.93,"l":3.78,"n":12147,"o":3.87,"t":"2025-01-15T05:00:00Z","v":3087356,"vw":3.828169},{"c":3.77,"h":3.835,"l":3.76,"n":9375,"o":3.8,"t":"2025-01-16T05:00:00Z","v":3670589,"vw":3.795205},{"c":3.75,"h":3.835,"l":3.75,"n":9368,"o":3.8,"t":"2025-01-17T05:00:00Z","v":2083987,"vw":3.783642},{"c":3.7,"h":3.81,"l":3.625,"n":21962,"o":3.78,"t":"2025-01-21T05:00:00Z","v":9925923,"vw":3.697714},{"c":3.74,"h":3.8,"l":3.635,"n":17730,"o":3.68,"t":"2025-01-22T05:00:00Z","v":4635159,"vw":3.735076},{"c":3.7,"h":3.76,"l":3.645,"n":18397,"o":3.7,"t":"2025-01-23T05:00:00Z","v":4535603,"vw":3.709435},{"c":3.77,"h":3.85,"l":3.685,"n":14748,"o":3.69,"t":"2025-01-24T05:00:00Z","v":3825659,"vw":3.782816},{"c":3.84,"h":4,"l":3.75,"n":18392,"o":3.77,"t":"2025-01-27T05:00:00Z","v":5584466,"vw":3.865877},{"c":3.88,"h":3.93,"l":3.81,"n":14135,"o":3.82,"t":"2025-01-28T05:00:00Z","v":3385573,"vw":3.879463},{"c":3.91,"h":3.93,"l":3.83,"n":12622,"o":3.88,"t":"2025-01-29T05:00:00Z","v":3041169,"vw":3.877606},{"c":3.96,"h":4.07,"l":3.932,"n":17426,"o":3.95,"t":"2025-01-30T05:00:00Z","v":6571347,"vw":3.999444},{"c":3.85,"h":4,"l":3.8301,"n":13332,"o":3.97,"t":"2025-01-31T05:00:00Z","v":3367097,"vw":3.89626},{"c":3.78,"h":3.83,"l":3.7,"n":15594,"o":3.74,"t":"2025-02-03T05:00:00Z","v":3636413,"vw":3.783672},{"c":3.8,"h":3.82,"l":3.74,"n":11721,"o":3.74,"t":"2025-02-04T05:00:00Z","v":2710007,"vw":3.791981},{"c":3.86,"h":3.86,"l":3.765,"n":15204,"o":3.82,"t":"2025-02-05T05:00:00Z","v":3615775,"vw":3.83483},{"c":3.79,"h":3.87,"l":3.78,"n":9735,"o":3.85,"t":"2025-02-06T05:00:00Z","v":2459765,"vw":3.808388},{"c":3.74,"h":3.845,"l":3.71,"n":12465,"o":3.83,"t":"2025-02-07T05:00:00Z","v":3027142,"vw":3.74251},{"c":3.81,"h":3.82,"l":3.74,"n":10991,"o":3.76,"t":"2025-02-10T05:00:00Z","v":2278202,"vw":3.793444},{"c":3.74,"h":3.77,"l":3.66,"n":10571,"o":3.77,"t":"2025-02-11T05:00:00Z","v":2936442,"vw":3.704353},{"c":3.71,"h":3.74,"l":3.67,"n":8739,"o":3.73,"t":"2025-02-12T05:00:00Z","v":2120547,"vw":3.704947},{"c":3.62,"h":3.71,"l":3.6,"n":16155,"o":3.71,"t":"2025-02-13T05:00:00Z","v":4747010,"vw":3.647843},{"c":3.585,"h":3.67,"l":3.58,"n":15126,"o":3.65,"t":"2025-02-14T05:00:00Z","v":4396442,"vw":3.615517},{"c":3.7,"h":3.71,"l":3.575,"n":22804,"o":3.59,"t":"2025-02-18T05:00:00Z","v":5358787,"vw":3.656514},{"c":3.84,"h":3.97,"l":3.66,"n":29677,"o":3.67,"t":"2025-02-19T05:00:00Z","v":13178168,"vw":3.860426},{"c":3.92,"h":3.95,"l":3.79,"n":21608,"o":3.82,"t":"2025-02-20T05:00:00Z","v":6351793,"vw":3.90247},{"c":3.69,"h":3.94,"l":3.65,"n":20122,"o":3.92,"t":"2025-02-21T05:00:00Z","v":5182495,"vw":3.724661},{"c":3.71,"h":3.71,"l":3.6,"n":18817,"o":3.71,"t":"2025-02-24T05:00:00Z","v":4331866,"vw":3.665399},{"c":3.76,"h":3.78,"l":3.67,"n":21296,"o":3.71,"t":"2025-02-25T05:00:00Z","v":4561023,"vw":3.736826},{"c":3.51,"h":3.85,"l":3.48,"n":43963,"o":3.78,"t":"2025-02-26T05:00:00Z","v":15573699,"vw":3.650693},{"c":4.25,"h":4.375,"l":3.93,"n":77391,"o":4.005,"t":"2025-02-27T05:00:00Z","v":22926684,"vw":4.22698},{"c":4.18,"h":4.21,"l":4.055,"n":47335,"o":4.115,"t":"2025-02-28T05:00:00Z","v":12407723,"vw":4.149089},{"c":4.13,"h":4.2,"l":4.02,"n":29909,"o":4.17,"t":"2025-03-03T05:00:00Z","v":8499806,"vw":4.103297},{"c":4.13,"h":4.22,"l":4.005,"n":39081,"o":4.04,"t":"2025-03-04T05:00:00Z","v":12786246,"vw":4.108612},{"c":4.11,"h":4.19,"l":4.06,"n":23753,"o":4.14,"t":"2025-03-05T05:00:00Z","v":7003386,"vw":4.103642},{"c":4.06,"h":4.14,"l":4.05,"n":24742,"o":4.11,"t":"2025-03-06T05:00:00Z","v":6586183,"vw":4.080493},{"c":4.06,"h":4.14,"l":4,"n":32771,"o":4.1,"t":"2025-03-07T05:00:00Z","v":7429652,"vw":4.064431},{"c":3.87,"h":4.035,"l":3.82,"n":28727,"o":4,"t":"2025-03-10T04:00:00Z","v":9880432,"vw":3.926122},{"c":3.9,"h":3.93,"l":3.7217,"n":26027,"o":3.87,"t":"2025-03-11T04:00:00Z","v":12534643,"vw":3.852471},{"c":3.94,"h":4.09,"l":3.89,"n":24191,"o":3.89,"t":"2025-03-12T04:00:00Z","v":11037757,"vw":3.999262},{"c":4,"h":4.07,"l":3.9,"n":19413,"o":3.94,"t":"2025-03-13T04:00:00Z","v":6721511,"vw":4.008563},{"c":4.1,"h":4.155,"l":3.97,"n":25862,"o":4.06,"t":"2025-03-14T04:00:00Z","v":10687081,"vw":4.081874},{"c":4.32,"h":4.37,"l":4.08,"n":27712,"o":4.08,"t":"2025-03-17T04:00:00Z","v":11555700,"vw":4.289181},{"c":4.51,"h":4.53,"l":4.265,"n":29344,"o":4.28,"t":"2025-03-18T04:00:00Z","v":12822219,"vw":4.450287},{"c":4.57,"h":4.74,"l":4.51,"n":28671,"o":4.54,"t":"2025-03-19T04:00:00Z","v":9059551,"vw":4.619514},{"c":4.52,"h":4.65,"l":4.49,"n":19781,"o":4.52,"t":"2025-03-20T04:00:00Z","v":5740699,"vw":4.553354},{"c":4.42,"h":4.5,"l":4.36,"n":20322,"o":4.5,"t":"2025-03-21T04:00:00Z","v":6975425,"vw":4.432177},{"c":4.48,"h":4.59,"l":4.41,"n":17442,"o":4.45,"t":"2025-03-24T04:00:00Z","v":4899342,"vw":4.514595},{"c":4.41,"h":4.58,"l":4.4,"n":14374,"o":4.47,"t":"2025-03-25T04:00:00Z","v":6558337,"vw":4.484797},{"c":4.39,"h":4.48,"l":4.31,"n":18833,"o":4.4,"t":"2025-03-26T04:00:00Z","v":11739486,"vw":4.414547},{"c":4.29,"h":4.43,"l":4.28,"n":13272,"o":4.35,"t":"2025-03-27T04:00:00Z","v":3776187,"vw":4.351633},{"c":4.19,"h":4.34,"l":4.16,"n":13799,"o":4.3,"t":"2025-03-28T04:00:00Z","v":4515379,"vw":4.253367},{"c":4.12,"h":4.21,"l":4.08,"n":15617,"o":4.145,"t":"2025-03-31T04:00:00Z","v":8634164,"vw":4.144001},{"c":4.25,"h":4.38,"l":4.12,"n":25858,"o":4.12,"t":"2025-04-01T04:00:00Z","v":6783435,"vw":4.274206},{"c":4.25,"h":4.275,"l":4.11,"n":19064,"o":4.14,"t":"2025-04-02T04:00:00Z","v":4346558,"vw":4.223282},{"c":3.95,"h":4.12,"l":3.94,"n":23489,"o":4.01,"t":"2025-04-03T04:00:00Z","v":6585220,"vw":3.98795},{"c":3.71,"h":3.91,"l":3.65,"n":24822,"o":3.8,"t":"2025-04-04T04:00:00Z","v":6792900,"vw":3.7391},{"c":3.79,"h":3.995,"l":3.475,"n":35160,"o":3.59,"t":"2025-04-07T04:00:00Z","v":10637604,"vw":3.733798},{"c":3.75,"h":3.92,"l":3.66,"n":31762,"o":3.9,"t":"2025-04-08T04:00:00Z","v":17295413,"vw":3.790088},{"c":3.98,"h":4.115,"l":3.68,"n":30200,"o":3.69,"t":"2025-04-09T04:00:00Z","v":10307949,"vw":3.920803},{"c":3.84,"h":3.965,"l":3.78,"n":19025,"o":3.9,"t":"2025-04-10T04:00:00Z","v":4663542,"vw":3.863192},{"c":3.85,"h":3.88,"l":3.765,"n":17184,"o":3.86,"t":"2025-04-11T04:00:00Z","v":5402023,"vw":3.8325},{"c":3.92,"h":3.96,"l":3.85,"n":16583,"o":3.9,"t":"2025-04-14T04:00:00Z","v":4343386,"vw":3.911774},{"c":3.91,"h":4,"l":3.88,"n":9612,"o":3.94,"t":"2025-04-15T04:00:00Z","v":2384555,"vw":3.930273},{"c":3.92,"h":3.98,"l":3.87,"n":14205,"o":3.92,"t":"2025-04-16T04:00:00Z","v":7033258,"vw":3.920839},{"c":3.82,"h":3.895,"l":3.77,"n":16080,"o":3.88,"t":"2025-04-17T04:00:00Z","v":4613740,"vw":3.840287},{"c":3.765,"h":3.83,"l":3.71,"n":13882,"o":3.82,"t":"2025-04-21T04:00:00Z","v":3242591,"vw":3.749694},{"c":3.82,"h":3.89,"l":3.77,"n":14683,"o":3.84,"t":"2025-04-22T04:00:00Z","v":5097369,"vw":3.824831},{"c":3.9,"h":4,"l":3.86,"n":16375,"o":3.9,"t":"2025-04-23T04:00:00Z","v":6024423,"vw":3.907084},{"c":3.99,"h":4.01,"l":3.85,"n":12936,"o":3.87,"t":"2025-04-24T04:00:00Z","v":3801027,"vw":3.975435},{"c":3.97,"h":4.005,"l":3.95,"n":8757,"o":3.95,"t":"2025-04-25T04:00:00Z","v":1764708,"vw":3.975053},{"c":3.97,"h":4.03,"l":3.875,"n":11576,"o":3.95,"t":"2025-04-28T04:00:00Z","v":3488976,"vw":3.938153},{"c":4.12,"h":4.14,"l":3.97,"n":11785,"o":3.97,"t":"2025-04-29T04:00:00Z","v":3236766,"vw":4.073661},{"c":4.18,"h":4.205,"l":4.01,"n":17159,"o":4.04,"t":"2025-04-30T04:00:00Z","v":4627109,"vw":4.126777},{"c":4.09,"h":4.13,"l":3.975,"n":27446,"o":4.01,"t":"2025-05-01T04:00:00Z","v":8208756,"vw":4.087803},{"c":3.85,"h":4.1,"l":3.84,"n":30111,"o":4.055,"t":"2025-05-02T04:00:00Z","v":12184288,"vw":3.905351},{"c":3.8,"h":3.9,"l":3.79,"n":18356,"o":3.82,"t":"2025-05-05T04:00:00Z","v":5711597,"vw":3.851977},{"c":3.9,"h":3.92,"l":3.715,"n":24520,"o":3.76,"t":"2025-05-06T04:00:00Z","v":8306075,"vw":3.865678},{"c":4.09,"h":4.12,"l":3.93,"n":34572,"o":3.96,"t":"2025-05-07T04:00:00Z","v":12780949,"vw":4.059437},{"c":4.49,"h":4.57,"l":4.1,"n":46221,"o":4.23,"t":"2025-05-08T04:00:00Z","v":16451874,"vw":4.421467},{"c":4.6,"h":4.855,"l":4.49,"n":36129,"o":4.49,"t":"2025-05-09T04:00:00Z","v":11889811,"vw":4.684419},{"c":4.65,"h":4.86,"l":4.525,"n":28685,"o":4.79,"t":"2025-05-12T04:00:00Z","v":8983017,"vw":4.658838},{"c":4.83,"h":4.85,"l":4.615,"n":28413,"o":4.68,"t":"2025-05-13T04:00:00Z","v":8170593,"vw":4.763821},{"c":4.9,"h":4.91,"l":4.815,"n":30772,"o":4.83,"t":"2025-05-14T04:00:00Z","v":9647646,"vw":4.876748},{"c":5,"h":5.06,"l":4.87,"n":30294,"o":4.9,"t":"2025-05-15T04:00:00Z","v":12598599,"vw":4.972673},{"c":5.04,"h":5.09,"l":4.96,"n":19122,"o":4.98,"t":"2025-05-16T04:00:00Z","v":7341646,"vw":5.029677},{"c":5.24,"h":5.27,"l":5.08,"n":24460,"o":5.08,"t":"2025-05-19T04:00:00Z","v":10646039,"vw":5.205777},{"c":5.22,"h":5.32,"l":5.16,"n":26395,"o":5.24,"t":"2025-05-20T04:00:00Z","v":10277939,"vw":5.231039},{"c":5.21,"h":5.325,"l":5.15,"n":28756,"o":5.18,"t":"2025-05-21T04:00:00Z","v":12352862,"vw":5.255505},{"c":5.2,"h":5.245,"l":5.03,"n":35537,"o":5.08,"t":"2025-05-22T04:00:00Z","v":11914977,"vw":5.169443},{"c":5.07,"h":5.17,"l":5.01,"n":36696,"o":5.12,"t":"2025-05-23T04:00:00Z","v":12402712,"vw":5.07094},{"c":5.22,"h":5.25,"l":5.095,"n":25054,"o":5.12,"t":"2025-05-27T04:00:00Z","v":8923641,"vw":5.179357},{"c":5.27,"h":5.32,"l":5.2,"n":21904,"o":5.24,"t":"2025-05-28T04:00:00Z","v":6368514,"vw":5.259644},{"c":5.37,"h":5.38,"l":5.29,"n":21206,"o":5.34,"t":"2025-05-29T04:00:00Z","v":6598594,"vw":5.348854},{"c":5.38,"h":5.41,"l":5.24,"n":30958,"o":5.29,"t":"2025-05-30T04:00:00Z","v":12992445,"vw":5.338007},{"c":5.24,"h":5.39,"l":5.195,"n":22584,"o":5.38,"t":"2025-06-02T04:00:00Z","v":5810898,"vw":5.246232},{"c":5.35,"h":5.41,"l":5.135,"n":26003,"o":5.18,"t":"2025-06-03T04:00:00Z","v":9452744,"vw":5.320158},{"c":5.38,"h":5.445,"l":5.33,"n":20932,"o":5.41,"t":"2025-06-04T04:00:00Z","v":6227018,"vw":5.381486},{"c":5.5,"h":5.58,"l":5.34,"n":25859,"o":5.34,"t":"2025-06-05T04:00:00Z","v":10995017,"vw":5.485747},{"c":5.47,"h":5.5694,"l":5.42,"n":27212,"o":5.55,"t":"2025-06-06T04:00:00Z","v":6391348,"vw":5.48436},{"c":5.41,"h":5.49,"l":5.35,"n":26579,"o":5.49,"t":"2025-06-09T04:00:00Z","v":7416685,"vw":5.436062},{"c":5.48,"h":5.5,"l":5.39,"n":18506,"o":5.42,"t":"2025-06-10T04:00:00Z","v":5725449,"vw":5.466863},{"c":5.5,"h":5.58,"l":5.44,"n":17154,"o":5.51,"t":"2025-06-11T04:00:00Z","v":3917799,"vw":5.50551},{"c":5.51,"h":5.52,"l":5.41,"n":16681,"o":5.41,"t":"2025-06-12T04:00:00Z","v":5725308,"vw":5.493496},{"c":5.38,"h":5.505,"l":5.36,"n":27199,"o":5.41,"t":"2025-06-13T04:00:00Z","v":9104272,"vw":5.41936},{"c":5.57,"h":5.57,"l":5.36,"n":18023,"o":5.44,"t":"2025-06-16T04:00:00Z","v":5177647,"vw":5.515393},{"c":5.59,"h":5.62,"l":5.49,"n":17480,"o":5.53,"t":"2025-06-17T04:00:00Z","v":4937851,"vw":5.584404},{"c":5.51,"h":5.66,"l":5.48,"n":24862,"o":5.62,"t":"2025-06-18T04:00:00Z","v":5486312,"vw":5.549228},{"c":5.49,"h":5.61,"l":5.44,"n":19448,"o":5.55,"t":"2025-06-20T04:00:00Z","v":9723420,"vw":5.511636},{"c":5.59,"h":5.61,"l":5.45,"n":15540,"o":5.49,"t":"2025-06-23T04:00:00Z","v":4465879,"vw":5.557819},{"c":5.75,"h":5.8,"l":5.645,"n":15611,"o":5.69,"t":"2025-06-24T04:00:00Z","v":4939642,"vw":5.753442},{"c":5.79,"h":5.8,"l":5.7,"n":18645,"o":5.77,"t":"2025-06-25T04:00:00Z","v":4339716,"vw":5.760564},{"c":5.84,"h":5.86,"l":5.71,"n":18103,"o":5.79,"t":"2025-06-26T04:00:00Z","v":5344295,"vw":5.815811},{"c":5.88,"h":5.9,"l":5.8,"n":18308,"o":5.85,"t":"2025-06-27T04:00:00Z","v":19748127,"vw":5.871973},{"c":5.83,"h":5.91,"l":5.78,"n":22420,"o":5.89,"t":"2025-06-30T04:00:00Z","v":6883686,"vw":5.840401},{"c":5.81,"h":5.88,"l":5.72,"n":22707,"o":5.72,"t":"2025-07-01T04:00:00Z","v":6647134,"vw":5.817782},{"c":5.86,"h":5.94,"l":5.79,"n":19265,"o":5.81,"t":"2025-07-02T04:00:00Z","v":5287342,"vw":5.882542},{"c":5.95,"h":5.95,"l":5.88,"n":10956,"o":5.91,"t":"2025-07-03T04:00:00Z","v":3129356,"vw":5.923321},{"c":5.94,"h":5.97,"l":5.845,"n":20831,"o":5.93,"t":"2025-07-07T04:00:00Z","v":5849718,"vw":5.90712},{"c":5.92,"h":5.97,"l":5.85,"n":21387,"o":5.96,"t":"2025-07-08T04:00:00Z","v":5811588,"vw":5.896153},{"c":5.99,"h":6.005,"l":5.93,"n":16105,"o":5.96,"t":"2025-07-09T04:00:00Z","v":3749577,"vw":5.968081},{"c":5.98,"h":6.01,"l":5.93,"n":19206,"o":5.97,"t":"2025-07-10T04:00:00Z","v":5026031,"vw":5.972072},{"c":5.71,"h":5.99,"l":5.695,"n":21918,"o":5.97,"t":"2025-07-11T04:00:00Z","v":5995008,"vw":5.811657},{"c":5.85,"h":5.9153,"l":5.72,"n":16474,"o":5.74,"t":"2025-07-14T04:00:00Z","v":5240388,"vw":5.857774},{"c":5.83,"h":5.86,"l":5.79,"n":21854,"o":5.84,"t":"2025-07-15T04:00:00Z","v":3286867,"vw":5.827504},{"c":5.88,"h":5.94,"l":5.8,"n":17581,"o":5.9,"t":"2025-07-16T04:00:00Z","v":3849600,"vw":5.872806},{"c":5.9,"h":5.95,"l":5.845,"n":20158,"o":5.85,"t":"2025-07-17T04:00:00Z","v":4744233,"vw":5.901157},{"c":5.73,"h":5.97,"l":5.72,"n":14648,"o":5.95,"t":"2025-07-18T04:00:00Z","v":3143230,"vw":5.774414},{"c":5.85,"h":5.94,"l":5.76,"n":21259,"o":5.77,"t":"2025-07-21T04:00:00Z","v":5087674,"vw":5.873328},{"c":5.85,"h":5.9,"l":5.77,"n":15100,"o":5.85,"t":"2025-07-22T04:00:00Z","v":3052514,"vw":5.85377},{"c":5.89,"h":5.895,"l":5.78,"n":14267,"o":5.85,"t":"2025-07-23T04:00:00Z","v":2825745,"vw":5.858559},{"c":5.83,"h":5.92,"l":5.8,"n":17051,"o":5.91,"t":"2025-07-24T04:00:00Z","v":2544339,"vw":5.831501},{"c":5.79,"h":5.86,"l":5.765,"n":13734,"o":5.85,"t":"2025-07-25T04:00:00Z","v":2421473,"vw":5.807643},{"c":5.77,"h":5.895,"l":5.77,"n":19480,"o":5.81,"t":"2025-07-28T04:00:00Z","v":5647908,"vw":5.815654},{"c":5.67,"h":5.8306,"l":5.66,"n":28791,"o":5.81,"t":"2025-07-29T04:00:00Z","v":5182526,"vw":5.692621},{"c":5.69,"h":5.74,"l":5.6415,"n":21538,"o":5.7,"t":"2025-07-30T04:00:00Z","v":5002481,"vw":5.690328},{"c":5.7,"h":5.76,"l":5.64,"n":15026,"o":5.68,"t":"2025-07-31T04:00:00Z","v":3823354,"vw":5.713274},{"c":5.53,"h":5.65,"l":5.4809,"n":19506,"o":5.65,"t":"2025-08-01T04:00:00Z","v":4980824,"vw":5.55159},{"c":5.63,"h":5.68,"l":5.53,"n":18706,"o":5.6,"t":"2025-08-04T04:00:00Z","v":5745019,"vw":5.62427},{"c":5.59,"h":5.64,"l":5.5,"n":24642,"o":5.63,"t":"2025-08-05T04:00:00Z","v":5733061,"vw":5.575188},{"c":5.68,"h":5.7,"l":5.57,"n":24503,"o":5.62,"t":"2025-08-06T04:00:00Z","v":6213402,"vw":5.643163},{"c":6.83,"h":6.84,"l":6.36,"n":70143,"o":6.445,"t":"2025-08-07T04:00:00Z","v":18561958,"vw":6.650207},{"c":6.52,"h":7.04,"l":6.39,"n":33780,"o":6.83,"t":"2025-08-08T04:00:00Z","v":8747880,"vw":6.622476},{"c":6.38,"h":6.51,"l":6.33,"n":24870,"o":6.51,"t":"2025-08-11T04:00:00Z","v":5475436,"vw":6.410888},{"c":6.425,"h":6.48,"l":6.365,"n":18752,"o":6.45,"t":"2025-08-12T04:00:00Z","v":4242258,"vw":6.429414},{"c":6.5,"h":6.55,"l":6.425,"n":19535,"o":6.48,"t":"2025-08-13T04:00:00Z","v":3546614,"vw":6.480403},{"c":6.18,"h":6.4625,"l":6.15,"n":16095,"o":6.44,"t":"2025-08-14T04:00:00Z","v":3341944,"vw":6.215842},{"c":6.21,"h":6.245,"l":6.15,"n":20779,"o":6.22,"t":"2025-08-15T04:00:00Z","v":4845016,"vw":6.200612},{"c":6.17,"h":6.2951,"l":6.155,"n":18474,"o":6.24,"t":"2025-08-18T04:00:00Z","v":5526417,"vw":6.201239},{"c":6.07,"h":6.19,"l":6.01,"n":21131,"o":6.16,"t":"2025-08-19T04:00:00Z","v":3864551,"vw":6.076314},{"c":5.98,"h":6.07,"l":5.9,"n":16324,"o":6.07,"t":"2025-08-20T04:00:00Z","v":3007725,"vw":5.962962},{"c":5.94,"h":5.965,"l":5.86,"n":14366,"o":5.96,"t":"2025-08-21T04:00:00Z","v":2550405,"vw":5.928438},{"c":6.18,"h":6.21,"l":5.95,"n":15409,"o":5.98,"t":"2025-08-22T04:00:00Z","v":3117319,"vw":6.156844},{"c":6.17,"h":6.23,"l":6.145,"n":13732,"o":6.18,"t":"2025-08-25T04:00:00Z","v":2824166,"vw":6.185871},{"c":6.24,"h":6.25,"l":6.135,"n":13872,"o":6.19,"t":"2025-08-26T04:00:00Z","v":3355643,"vw":6.207458},{"c":6.275,"h":6.3,"l":6.225,"n":11652,"o":6.24,"t":"2025-08-27T04:00:00Z","v":2625280,"vw":6.270079},{"c":6.37,"h":6.3977,"l":6.28,"n":17128,"o":6.3,"t":"2025-08-28T04:00:00Z","v":3926594,"vw":6.339329},{"c":6.365,"h":6.4575,"l":6.31,"n":15360,"o":6.4,"t":"2025-08-29T04:00:00Z","v":3419879,"vw":6.373212},{"c":6.17,"h":6.29,"l":6.16,"n":14516,"o":6.25,"t":"2025-09-02T04:00:00Z","v":3147466,"vw":6.203587},{"c":6.18,"h":6.18,"l":6.03,"n":19374,"o":6.1,"t":"2025-09-03T04:00:00Z","v":4833133,"vw":6.124573},{"c":6.11,"h":6.17,"l":5.98,"n":20098,"o":6.16,"t":"2025-09-04T04:00:00Z","v":5198808,"vw":6.106093},{"c":6.15,"h":6.235,"l":6.05,"n":15027,"o":6.18,"t":"2025-09-05T04:00:00Z","v":3259534,"vw":6.128964},{"c":6.08,"h":6.16,"l":6.01,"n":12607,"o":6.16,"t":"2025-09-08T04:00:00Z","v":2782317,"vw":6.057713},{"c":6,"h":6.07,"l":5.955,"n":14963,"o":6.06,"t":"2025-09-09T04:00:00Z","v":2774531,"vw":5.997341},{"c":5.9,"h":6.03,"l":5.8,"n":24858,"o":6.03,"t":"2025-09-10T04:00:00Z","v":7060539,"vw":5.860798},{"c":5.97,"h":6.02,"l":5.92,"n":15448,"o":5.94,"t":"2025-09-11T04:00:00Z","v":2540454,"vw":5.965447},{"c":5.83,"h":5.97,"l":5.82,"n":12731,"o":5.96,"t":"2025-09-12T04:00:00Z","v":2562215,"vw":5.855144},{"c":5.8,"h":5.9,"l":5.76,"n":17867,"o":5.77,"t":"2025-09-15T04:00:00Z","v":3283446,"vw":5.803753},{"c":5.79,"h":5.8295,"l":5.74,"n":14763,"o":5.8,"t":"2025-09-16T04:00:00Z","v":2201768,"vw":5.785798},{"c":5.8,"h":5.95,"l":5.775,"n":21657,"o":5.8,"t":"2025-09-17T04:00:00Z","v":6001393,"vw":5.842781},{"c":5.81,"h":5.93,"l":5.745,"n":20811,"o":5.82,"t":"2025-09-18T04:00:00Z","v":4674437,"vw":5.835917},{"c":5.69,"h":5.8328,"l":5.68,"n":12847,"o":5.82,"t":"2025-09-19T04:00:00Z","v":4723738,"vw":5.722649},{"c":5.73,"h":5.75,"l":5.6101,"n":12787,"o":5.67,"t":"2025-09-22T04:00:00Z","v":2681898,"vw":5.700735},{"c":5.56,"h":5.785,"l":5.56,"n":16103,"o":5.74,"t":"2025-09-23T04:00:00Z","v":3448622,"vw":5.622566},{"c":5.5,"h":5.61,"l":5.46,"n":16910,"o":5.59,"t":"2025-09-24T04:00:00Z","v":2684079,"vw":5.513677},{"c":5.35,"h":5.49,"l":5.33,"n":12820,"o":5.47,"t":"2025-09-25T04:00:00Z","v":2506935,"vw":5.380904},{"c":5.36,"h":5.38,"l":5.275,"n":11310,"o":5.34,"t":"2025-09-26T04:00:00Z","v":1840927,"vw":5.349075},{"c":5.4,"h":5.48,"l":5.3,"n":16484,"o":5.4,"t":"2025-09-29T04:00:00Z","v":2822851,"vw":5.402432},{"c":5.28,"h":5.425,"l":5.22,"n":13962,"o":5.4,"t":"2025-09-30T04:00:00Z","v":3178145,"vw":5.267684},{"c":5.06,"h":5.3,"l":5.05,"n":18997,"o":5.26,"t":"2025-10-01T04:00:00Z","v":3921218,"vw":5.115876},{"c":5.1,"h":5.1351,"l":5,"n":15609,"o":5.05,"t":"2025-10-02T04:00:00Z","v":2640967,"vw":5.091548},{"c":5.11,"h":5.17,"l":5.075,"n":17481,"o":5.11,"t":"2025-10-03T04:00:00Z","v":2659086,"vw":5.108987},{"c":5.04,"h":5.17,"l":5.03,"n":17464,"o":5.1,"t":"2025-10-06T04:00:00Z","v":3035082,"vw":5.097976},{"c":5.03,"h":5.105,"l":5.01,"n":15898,"o":5.06,"t":"2025-10-07T04:00:00Z","v":3359274,"vw":5.045551},{"c":5.09,"h":5.11,"l":5.0211,"n":13896,"o":5.05,"t":"2025-10-08T04:00:00Z","v":1994906,"vw":5.071495},{"c":5.06,"h":5.15,"l":5.05,"n":12871,"o":5.12,"t":"2025-10-09T04:00:00Z","v":1509057,"vw":5.082112},{"c":4.94,"h":5.1,"l":4.88,"n":21788,"o":5.05,"t":"2025-10-10T04:00:00Z","v":3887875,"vw":4.949157},{"c":4.7,"h":4.92,"l":4.57,"n":28694,"o":4.82,"t":"2025-10-13T04:00:00Z","v":8103186,"vw":4.675161},{"c":4.76,"h":4.77,"l":4.59,"n":16994,"o":4.6,"t":"2025-10-14T04:00:00Z","v":3238528,"vw":4.723071},{"c":4.78,"h":4.855,"l":4.755,"n":18898,"o":4.81,"t":"2025-10-15T04:00:00Z","v":2819443,"vw":4.793313},{"c":4.57,"h":4.795,"l":4.54,"n":19071,"o":4.78,"t":"2025-10-16T04:00:00Z","v":3034767,"vw":4.620704},{"c":4.55,"h":4.6,"l":4.53,"n":18298,"o":4.55,"t":"2025-10-17T04:00:00Z","v":2704557,"vw":4.557336},{"c":4.59,"h":4.66,"l":4.55,"n":24050,"o":4.57,"t":"2025-10-20T04:00:00Z","v":5568327,"vw":4.600722},{"c":4.66,"h":4.77,"l":4.55,"n":15611,"o":4.58,"t":"2025-10-21T04:00:00Z","v":3732539,"vw":4.688779},{"c":4.66,"h":4.74,"l":4.57,"n":21314,"o":4.64,"t":"2025-10-22T04:00:00Z","v":5885144,"vw":4.663407},{"c":4.75,"h":4.845,"l":4.6001,"n":15384,"o":4.64,"t":"2025-10-23T04:00:00Z","v":3829854,"vw":4.763046},{"c":4.72,"h":4.9,"l":4.705,"n":23620,"o":4.81,"t":"2025-10-24T04:00:00Z","v":8095216,"vw":4.807887},{"c":4.81,"h":4.875,"l":4.735,"n":28503,"o":4.8,"t":"2025-10-27T04:00:00Z","v":8147795,"vw":4.817545},{"c":4.67,"h":4.825,"l":4.66,"n":17100,"o":4.81,"t":"2025-10-28T04:00:00Z","v":3192588,"vw":4.722326},{"c":4.53,"h":4.67,"l":4.51,"n":21522,"o":4.61,"t":"2025-10-29T04:00:00Z","v":5629901,"vw":4.604364},{"c":4.44,"h":4.54,"l":4.39,"n":19856,"o":4.5,"t":"2025-10-30T04:00:00Z","v":4969561,"vw":4.471771},{"c":4.53,"h":4.57,"l":4.415,"n":17573,"o":4.44,"t":"2025-10-31T04:00:00Z","v":5597453,"vw":4.51769},{"c":4.495,"h":4.575,"l":4.48,"n":21884,"o":4.53,"t":"2025-11-03T05:00:00Z","v":7424748,"vw":4.531855},{"c":4.46,"h":4.515,"l":4.395,"n":17224,"o":4.46,"t":"2025-11-04T05:00:00Z","v":3804008,"vw":4.449007},{"c":4.48,"h":4.54,"l":4.41,"n":22456,"o":4.48,"t":"2025-11-05T05:00:00Z","v":6009381,"vw":4.486754},{"c":4.88,"h":5.57,"l":4.82,"n":48721,"o":5.52,"t":"2025-11-06T05:00:00Z","v":13191117,"vw":5.019088},{"c":4.63,"h":4.8585,"l":4.4401,"n":28598,"o":4.81,"t":"2025-11-07T05:00:00Z","v":8259516,"vw":4.598822},{"c":4.78,"h":4.82,"l":4.6338,"n":18306,"o":4.69,"t":"2025-11-10T05:00:00Z","v":5068577,"vw":4.734327},{"c":5.04,"h":5.08,"l":4.76,"n":24455,"o":4.77,"t":"2025-11-11T05:00:00Z","v":5830772,"vw":4.993207},{"c":5.03,"h":5.11,"l":4.975,"n":20623,"o":5.03,"t":"2025-11-12T05:00:00Z","v":4573906,"vw":5.054644},{"c":4.96,"h":5.05,"l":4.91,"n":21334,"o":5.02,"t":"2025-11-13T05:00:00Z","v":5904566,"vw":4.95815},{"c":4.88,"h":5,"l":4.865,"n":25024,"o":4.92,"t":"2025-11-14T05:00:00Z","v":7330258,"vw":4.936032},{"c":4.72,"h":4.9,"l":4.72,"n":21268,"o":4.86,"t":"2025-11-17T05:00:00Z","v":6269180,"vw":4.817472},{"c":4.78,"h":4.8,"l":4.59,"n":23995,"o":4.72,"t":"2025-11-18T05:00:00Z","v":5968618,"vw":4.701804},{"c":4.82,"h":4.83,"l":4.68,"n":15793,"o":4.77,"t":"2025-11-19T05:00:00Z","v":4853953,"vw":4.745992},{"c":4.62,"h":4.905,"l":4.62,"n":16965,"o":4.9,"t":"2025-11-20T05:00:00Z","v":4062681,"vw":4.758941},{"c":4.74,"h":4.81,"l":4.6,"n":18906,"o":4.62,"t":"2025-11-21T05:00:00Z","v":3523338,"vw":4.747398},{"c":4.77,"h":4.78,"l":4.68,"n":17880,"o":4.75,"t":"2025-11-24T05:00:00Z","v":3823271,"vw":4.737974},{"c":4.73,"h":4.76,"l":4.695,"n":17957,"o":4.75,"t":"2025-11-25T05:00:00Z","v":3789071,"vw":4.723238},{"c":4.73,"h":4.775,"l":4.695,"n":13172,"o":4.7,"t":"2025-11-26T05:00:00Z","v":2352419,"vw":4.735161},{"c":4.79,"h":4.85,"l":4.7034,"n":9750,"o":4.73,"t":"2025-11-28T05:00:00Z","v":1925422,"vw":4.808508},{"c":4.735,"h":4.83,"l":4.715,"n":14631,"o":4.76,"t":"2025-12-01T05:00:00Z","v":2467579,"vw":4.765329},{"c":4.66,"h":4.8,"l":4.65,"n":19047,"o":4.73,"t":"2025-12-02T05:00:00Z","v":4040417,"vw":4.698674},{"c":4.74,"h":4.796,"l":4.64,"n":12897,"o":4.66,"t":"2025-12-03T05:00:00Z","v":2302795,"vw":4.710313},{"c":4.74,"h":4.76,"l":4.59,"n":13703,"o":4.75,"t":"2025-12-04T05:00:00Z","v":2319715,"vw":4.69259},{"c":4.66,"h":4.765,"l":4.65,"n":13317,"o":4.74,"t":"2025-12-05T05:00:00Z","v":2343367,"vw":4.684593},{"c":4.7,"h":4.88,"l":4.625,"n":23801,"o":4.71,"t":"2025-12-08T05:00:00Z","v":4734226,"vw":4.713568},{"c":4.82,"h":4.9,"l":4.655,"n":18771,"o":4.67,"t":"2025-12-09T05:00:00Z","v":5386707,"vw":4.808839},{"c":4.94,"h":4.985,"l":4.79,"n":18337,"o":4.82,"t":"2025-12-10T05:00:00Z","v":5300582,"vw":4.930967},{"c":4.99,"h":5.01,"l":4.9,"n":16101,"o":4.95,"t":"2025-12-11T05:00:00Z","v":2920104,"vw":4.956976},{"c":4.94,"h":5,"l":4.87,"n":19286,"o":5,"t":"2025-12-12T05:00:00Z","v":3696589,"vw":4.959012},{"c":4.82,"h":4.96,"l":4.78,"n":20261,"o":4.89,"t":"2025-12-15T05:00:00Z","v":4616956,"vw":4.848645},{"c":4.92,"h":4.93,"l":4.76,"n":21185,"o":4.76,"t":"2025-12-16T05:00:00Z","v":4388880,"vw":4.87797},{"c":4.92,"h":5.015,"l":4.87,"n":18351,"o":4.91,"t":"2025-12-17T05:00:00Z","v":4280713,"vw":4.946658},{"c":4.97,"h":5.01,"l":4.93,"n":15855,"o":4.96,"t":"2025-12-18T05:00:00Z","v":3435027,"vw":4.966411},{"c":5.07,"h":5.075,"l":4.97,"n":16589,"o":4.98,"t":"2025-12-19T05:00:00Z","v":7886767,"vw":5.048196},{"c":5.08,"h":5.14,"l":5,"n":13621,"o":5.05,"t":"2025-12-22T05:00:00Z","v":3481371,"vw":5.074225},{"c":4.97,"h":5.06,"l":4.91,"n":17016,"o":5.04,"t":"2025-12-23T05:00:00Z","v":4892094,"vw":4.963727},{"c":4.93,"h":4.9885,"l":4.85,"n":8070,"o":4.94,"t":"2025-12-24T05:00:00Z","v":2172237,"vw":4.929012},{"c":4.86,"h":4.92,"l":4.82,"n":10470,"o":4.9,"t":"2025-12-26T05:00:00Z","v":1966945,"vw":4.863074},{"c":4.88,"h":4.895,"l":4.795,"n":14283,"o":4.84,"t":"2025-12-29T05:00:00Z","v":2402351,"vw":4.852272},{"c":4.81,"h":4.89,"l":4.8,"n":10119,"o":4.87,"t":"2025-12-30T05:00:00Z","v":2275188,"vw":4.847049},{"c":4.75,"h":4.8,"l":4.74,"n":10744,"o":4.77,"t":"2025-12-31T05:00:00Z","v":1932713,"vw":4.766515},{"c":4.64,"h":4.7736,"l":4.59,"n":14177,"o":4.75,"t":"2026-01-02T05:00:00Z","v":3356566,"vw":4.635456},{"c":4.91,"h":4.9783,"l":4.621,"n":15828,"o":4.63,"t":"2026-01-05T05:00:00Z","v":3089677,"vw":4.899062},{"c":4.85,"h":4.94,"l":4.84,"n":13346,"o":4.89,"t":"2026-01-06T05:00:00Z","v":2943289,"vw":4.880381},{"c":4.85,"h":4.8785,"l":4.76,"n":12784,"o":4.85,"t":"2026-01-07T05:00:00Z","v":2466418,"vw":4.828835},{"c":4.81,"h":4.82,"l":4.35,"n":24081,"o":4.45,"t":"2026-01-08T05:00:00Z","v":7336390,"vw":4.675493},{"c":4.73,"h":4.85,"l":4.72,"n":12041,"o":4.8,"t":"2026-01-09T05:00:00Z","v":2093552,"vw":4.766115},{"c":4.66,"h":4.765,"l":4.64,"n":12043,"o":4.72,"t":"2026-01-12T05:00:00Z","v":4233856,"vw":4.683079},{"c":4.52,"h":4.67,"l":4.505,"n":13189,"o":4.66,"t":"2026-01-13T05:00:00Z","v":3557323,"vw":4.556814},{"c":4.44,"h":4.56,"l":4.43,"n":11819,"o":4.52,"t":"2026-01-14T05:00:00Z","v":2964916,"vw":4.463729},{"c":4.41,"h":4.48,"l":4.37,"n":10025,"o":4.45,"t":"2026-01-15T05:00:00Z","v":2004127,"vw":4.411369},{"c":4.46,"h":4.49,"l":4.32,"n":16975,"o":4.4,"t":"2026-01-16T05:00:00Z","v":4213629,"vw":4.421957},{"c":4.31,"h":4.47,"l":4.285,"n":14795,"o":4.35,"t":"2026-01-20T05:00:00Z","v":3568445,"vw":4.346658},{"c":4.41,"h":4.4499,"l":4.32,"n":11418,"o":4.36,"t":"2026-01-21T05:00:00Z","v":2038916,"vw":4.406158},{"c":4.49,"h":4.52,"l":4.43,"n":8890,"o":4.43,"t":"2026-01-22T05:00:00Z","v":2010200,"vw":4.498018},{"c":4.43,"h":4.52,"l":4.42,"n":10934,"o":4.46,"t":"2026-01-23T05:00:00Z","v":2330896,"vw":4.463093},{"c":4.41,"h":4.47,"l":4.39,"n":9144,"o":4.45,"t":"2026-01-26T05:00:00Z","v":1581579,"vw":4.421549},{"c":4.33,"h":4.44,"l":4.26,"n":13076,"o":4.4,"t":"2026-01-27T05:00:00Z","v":6092552,"vw":4.30353},{"c":4.31,"h":4.42,"l":4.29,"n":14568,"o":4.33,"t":"2026-01-28T05:00:00Z","v":3300769,"vw":4.348105},{"c":4.17,"h":4.34,"l":4.155,"n":11874,"o":4.34,"t":"2026-01-29T05:00:00Z","v":3738015,"vw":4.184339},{"c":4.13,"h":4.19,"l":4.095,"n":19893,"o":4.12,"t":"2026-01-30T05:00:00Z","v":4095617,"vw":4.129221},{"c":4.16,"h":4.17,"l":4.065,"n":14208,"o":4.1,"t":"2026-02-02T05:00:00Z","v":3583756,"vw":4.141464},{"c":4.01,"h":4.12,"l":3.93,"n":17549,"o":4.12,"t":"2026-02-03T05:00:00Z","v":3811296,"vw":3.99574},{"c":4.03,"h":4.085,"l":3.95,"n":23085,"o":4.01,"t":"2026-02-04T05:00:00Z","v":4715629,"vw":4.039977},{"c":4.01,"h":4.045,"l":3.96,"n":16108,"o":4.01,"t":"2026-02-05T05:00:00Z","v":3494476,"vw":3.996462},{"c":4.23,"h":4.245,"l":4.04,"n":16099,"o":4.05,"t":"2026-02-06T05:00:00Z","v":3897298,"vw":4.175069},{"c":4.2,"h":4.285,"l":4.175,"n":13434,"o":4.2,"t":"2026-02-09T05:00:00Z","v":2268831,"vw":4.236283},{"c":4.31,"h":4.455,"l":4.2,"n":18405,"o":4.2,"t":"2026-02-10T05:00:00Z","v":4476755,"vw":4.356575},{"c":4.15,"h":4.32,"l":4.15,"n":12562,"o":4.31,"t":"2026-02-11T05:00:00Z","v":2521154,"vw":4.187274},{"c":4.02,"h":4.2,"l":3.99,"n":17288,"o":4.2,"t":"2026-02-12T05:00:00Z","v":5018468,"vw":4.049517},{"c":3.92,"h":4.085,"l":3.905,"n":15409,"o":4.03,"t":"2026-02-13T05:00:00Z","v":4662151,"vw":3.996094},{"c":4.02,"h":4.06,"l":3.86,"n":19945,"o":3.87,"t":"2026-02-17T05:00:00Z","v":6519757,"vw":3.996469},{"c":4.08,"h":4.15,"l":4.009,"n":20864,"o":4.02,"t":"2026-02-18T05:00:00Z","v":4362156,"vw":4.110642},{"c":4.14,"h":4.2,"l":4.02,"n":20745,"o":4.02,"t":"2026-02-19T05:00:00Z","v":5494087,"vw":4.133509},{"c":4.24,"h":4.26,"l":4.09,"n":19862,"o":4.09,"t":"2026-02-20T05:00:00Z","v":5790285,"vw":4.193839},{"c":4.09,"h":4.26,"l":4.035,"n":24524,"o":4.21,"t":"2026-02-23T05:00:00Z","v":5648433,"vw":4.097334},{"c":4.16,"h":4.19,"l":4.08,"n":20628,"o":4.09,"t":"2026-02-24T05:00:00Z","v":5950376,"vw":4.142813},{"c":3.86,"h":4.05,"l":3.7,"n":35734,"o":3.8,"t":"2026-02-25T05:00:00Z","v":9932349,"vw":3.896097},{"c":3.92,"h":3.995,"l":3.845,"n":19624,"o":3.9,"t":"2026-02-26T05:00:00Z","v":5190911,"vw":3.907037},{"c":3.84,"h":4,"l":3.83,"n":22444,"o":3.86,"t":"2026-02-27T05:00:00Z","v":5894442,"vw":3.891883},{"c":3.89,"h":3.9,"l":3.75,"n":18027,"o":3.75,"t":"2026-03-02T05:00:00Z","v":4835984,"vw":3.832452},{"c":4.05,"h":4.19,"l":3.83,"n":24475,"o":3.86,"t":"2026-03-03T05:00:00Z","v":7475165,"vw":4.057316},{"c":4.02,"h":4.17,"l":4.01,"n":18537,"o":4.07,"t":"2026-03-04T05:00:00Z","v":6161283,"vw":4.061923},{"c":4.06,"h":4.075,"l":3.96,"n":13517,"o":3.97,"t":"2026-03-05T05:00:00Z","v":3699712,"vw":4.02188},{"c":4.02,"h":4.07,"l":3.95,"n":18871,"o":3.99,"t":"2026-03-06T05:00:00Z","v":3434048,"vw":4.014966},{"c":4.08,"h":4.095,"l":3.94,"n":16930,"o":3.96,"t":"2026-03-09T04:00:00Z","v":3296646,"vw":4.038165},{"c":4.17,"h":4.195,"l":3.985,"n":17731,"o":4.08,"t":"2026-03-10T04:00:00Z","v":4363043,"vw":4.115918},{"c":4.2,"h":4.245,"l":4.0746,"n":13633,"o":4.17,"t":"2026-03-11T04:00:00Z","v":3054299,"vw":4.171289},{"c":3.99,"h":4.221,"l":3.97,"n":14310,"o":4.14,"t":"2026-03-12T04:00:00Z","v":3157538,"vw":4.057298},{"c":3.97,"h":4.025,"l":3.94,"n":11283,"o":4.01,"t":"2026-03-13T04:00:00Z","v":2906823,"vw":3.974016},{"c":3.97,"h":4.028,"l":3.955,"n":12489,"o":3.98,"t":"2026-03-16T04:00:00Z","v":2349269,"vw":3.983163},{"c":4.01,"h":4.075,"l":3.98,"n":9262,"o":3.98,"t":"2026-03-17T04:00:00Z","v":1902305,"vw":4.020743},{"c":3.93,"h":4.045,"l":3.9,"n":10996,"o":3.98,"t":"2026-03-18T04:00:00Z","v":2755720,"vw":3.954219},{"c":3.93,"h":3.98,"l":3.88,"n":10405,"o":3.89,"t":"2026-03-19T04:00:00Z","v":2347497,"vw":3.925371},{"c":4.08,"h":4.1,"l":3.92,"n":13136,"o":3.93,"t":"2026-03-20T04:00:00Z","v":5178297,"vw":4.053966},{"c":4.23,"h":4.305,"l":4.07,"n":17386,"o":4.14,"t":"2026-03-23T04:00:00Z","v":4357060,"vw":4.218316},{"c":4.17,"h":4.28,"l":4.12,"n":14964,"o":4.17,"t":"2026-03-24T04:00:00Z","v":3593537,"vw":4.195725},{"c":4.19,"h":4.285,"l":4.1007,"n":13301,"o":4.23,"t":"2026-03-25T04:00:00Z","v":2418481,"vw":4.175012},{"c":4.16,"h":4.26,"l":4.13,"n":13400,"o":4.17,"t":"2026-03-26T04:00:00Z","v":2227478,"vw":4.18468},{"c":3.99,"h":4.12,"l":3.98,"n":11674,"o":4.11,"t":"2026-03-27T04:00:00Z","v":2244384,"vw":4.027296},{"c":4.03,"h":4.08,"l":3.97,"n":10313,"o":4.02,"t":"2026-03-30T04:00:00Z","v":2245528,"vw":4.024756},{"c":4.08,"h":4.14,"l":4.03,"n":14238,"o":4.09,"t":"2026-03-31T04:00:00Z","v":4197682,"vw":4.076626},{"c":3.93,"h":4.12,"l":3.915,"n":11435,"o":4.11,"t":"2026-04-01T04:00:00Z","v":1687538,"vw":3.974561},{"c":3.97,"h":4.005,"l":3.835,"n":11721,"o":3.87,"t":"2026-04-02T04:00:00Z","v":2351774,"vw":3.953979},{"c":4,"h":4.05,"l":3.93,"n":10349,"o":3.94,"t":"2026-04-06T04:00:00Z","v":2216658,"vw":4.012389},{"c":3.99,"h":4.045,"l":3.94,"n":12895,"o":3.96,"t":"2026-04-07T04:00:00Z","v":2879782,"vw":3.990121},{"c":4.07,"h":4.17,"l":4.045,"n":9539,"o":4.14,"t":"2026-04-08T04:00:00Z","v":3300950,"vw":4.084391},{"c":3.98,"h":4.06,"l":3.83,"n":13284,"o":4.06,"t":"2026-04-09T04:00:00Z","v":3530010,"vw":3.930342},{"c":3.85,"h":3.99,"l":3.835,"n":10736,"o":3.96,"t":"2026-04-10T04:00:00Z","v":2179162,"vw":3.887729},{"c":4.03,"h":4.04,"l":3.82,"n":11681,"o":3.82,"t":"2026-04-13T04:00:00Z","v":2265972,"vw":3.989671},{"c":4.06,"h":4.13,"l":4.03,"n":10601,"o":4.03,"t":"2026-04-14T04:00:00Z","v":1767627,"vw":4.061794},{"c":4.12,"h":4.15,"l":4.05,"n":13149,"o":4.06,"t":"2026-04-15T04:00:00Z","v":3220603,"vw":4.118851},{"c":4.18,"h":4.22,"l":4.11,"n":15204,"o":4.11,"t":"2026-04-16T04:00:00Z","v":3601114,"vw":4.172527},{"c":4.39,"h":4.42,"l":4.225,"n":14422,"o":4.23,"t":"2026-04-17T04:00:00Z","v":3860858,"vw":4.37697},{"c":4.46,"h":4.475,"l":4.37,"n":13914,"o":4.38,"t":"2026-04-20T04:00:00Z","v":4054400,"vw":4.438095},{"c":4.43,"h":4.535,"l":4.42,"n":13358,"o":4.45,"t":"2026-04-21T04:00:00Z","v":3586893,"vw":4.485479},{"c":4.47,"h":4.49,"l":4.39,"n":12344,"o":4.45,"t":"2026-04-22T04:00:00Z","v":2047607,"vw":4.448313},{"c":4.29,"h":4.48,"l":4.25,"n":14209,"o":4.45,"t":"2026-04-23T04:00:00Z","v":2756296,"vw":4.314192},{"c":4.31,"h":4.355,"l":4.23,"n":13985,"o":4.28,"t":"2026-04-24T04:00:00Z","v":2433320,"vw":4.306338},{"c":4.35,"h":4.4097,"l":4.29,"n":16290,"o":4.3,"t":"2026-04-27T04:00:00Z","v":3874856,"vw":4.363811},{"c":4.35,"h":4.44,"l":4.325,"n":9959,"o":4.39,"t":"2026-04-28T04:00:00Z","v":1689182,"vw":4.352865},{"c":4.42,"h":4.45,"l":4.32,"n":15244,"o":4.32,"t":"2026-04-29T04:00:00Z","v":2875391,"vw":4.395256},{"c":4.34,"h":4.52,"l":4.33,"n":15372,"o":4.35,"t":"2026-04-30T04:00:00Z","v":4515206,"vw":4.430311},{"c":4.33,"h":4.48,"l":4.315,"n":14702,"o":4.39,"t":"2026-05-01T04:00:00Z","v":3559378,"vw":4.355432},{"c":4.52,"h":4.54,"l":4.3125,"n":15786,"o":4.33,"t":"2026-05-04T04:00:00Z","v":3647200,"vw":4.487895},{"c":4.48,"h":4.645,"l":4.45,"n":25079,"o":4.5,"t":"2026-05-05T04:00:00Z","v":6987278,"vw":4.526178},{"c":4.135,"h":4.29,"l":3.9,"n":25020,"o":4.28,"t":"2026-05-06T04:00:00Z","v":7566760,"vw":4.065209},{"c":4.19,"h":4.3,"l":4.105,"n":17572,"o":4.17,"t":"2026-05-07T04:00:00Z","v":4179045,"vw":4.195987},{"c":4.17,"h":4.23,"l":4.12,"n":16100,"o":4.18,"t":"2026-05-08T04:00:00Z","v":3628351,"vw":4.177747},{"c":4.055,"h":4.21,"l":4.01,"n":15672,"o":4.13,"t":"2026-05-11T04:00:00Z","v":3279014,"vw":4.066779},{"c":3.99,"h":4.1,"l":3.94,"n":16245,"o":4.08,"t":"2026-05-12T04:00:00Z","v":3057615,"vw":3.989699},{"c":3.88,"h":3.96,"l":3.78,"n":17723,"o":3.93,"t":"2026-05-13T04:00:00Z","v":4106125,"vw":3.841243},{"c":3.86,"h":3.955,"l":3.835,"n":16260,"o":3.9,"t":"2026-05-14T04:00:00Z","v":3182932,"vw":3.872232},{"c":3.81,"h":3.905,"l":3.8,"n":12689,"o":3.85,"t":"2026-05-15T04:00:00Z","v":3158903,"vw":3.848561},{"c":3.94,"h":3.96,"l":3.77,"n":14058,"o":3.79,"t":"2026-05-18T04:00:00Z","v":3132239,"vw":3.915726},{"c":3.96,"h":4.035,"l":3.91,"n":14886,"o":4,"t":"2026-05-19T04:00:00Z","v":3142242,"vw":3.977963},{"c":4,"h":4.025,"l":3.88,"n":12089,"o":3.93,"t":"2026-05-20T04:00:00Z","v":2387392,"vw":3.98557},{"c":3.95,"h":3.98,"l":3.88,"n":16600,"o":3.95,"t":"2026-05-21T04:00:00Z","v":3225277,"vw":3.931801},{"c":3.97,"h":4.02,"l":3.93,"n":10883,"o":3.98,"t":"2026-05-22T04:00:00Z","v":1929340,"vw":3.964509},{"c":3.84,"h":3.98,"l":3.795,"n":16446,"o":3.965,"t":"2026-05-26T04:00:00Z","v":5905963,"vw":3.837644},{"c":3.82,"h":3.876,"l":3.72,"n":18987,"o":3.81,"t":"2026-05-27T04:00:00Z","v":8456791,"vw":3.791257},{"c":3.94,"h":3.98,"l":3.83,"n":15352,"o":3.83,"t":"2026-05-28T04:00:00Z","v":3612060,"vw":3.935576},{"c":4.06,"h":4.22,"l":3.97,"n":16935,"o":3.97,"t":"2026-05-29T04:00:00Z","v":5786737,"vw":4.098721},{"c":4.35,"h":4.36,"l":4.055,"n":20915,"o":4.06,"t":"2026-06-01T04:00:00Z","v":9556740,"vw":4.296426},{"c":4.1,"h":4.32,"l":4.0936,"n":23431,"o":4.28,"t":"2026-06-02T04:00:00Z","v":6750171,"vw":4.220712},{"c":3.87,"h":4.05,"l":3.75,"n":20910,"o":4.04,"t":"2026-06-03T04:00:00Z","v":7475003,"vw":3.830068},{"c":4.03,"h":4.04,"l":3.9,"n":20392,"o":3.94,"t":"2026-06-04T04:00:00Z","v":6203669,"vw":3.978692},{"c":3.88,"h":4.07,"l":3.81,"n":15763,"o":4,"t":"2026-06-05T04:00:00Z","v":5837465,"vw":3.875896},{"c":3.82,"h":3.885,"l":3.775,"n":14630,"o":3.88,"t":"2026-06-08T04:00:00Z","v":3607664,"vw":3.831305},{"c":3.97,"h":3.99,"l":3.77,"n":17791,"o":3.81,"t":"2026-06-09T04:00:00Z","v":6299371,"vw":3.91493},{"c":3.83,"h":3.97,"l":3.81,"n":14161,"o":3.92,"t":"2026-06-10T04:00:00Z","v":4150335,"vw":3.872816},{"c":3.78,"h":3.84,"l":3.74,"n":15206,"o":3.84,"t":"2026-06-11T04:00:00Z","v":3245545,"vw":3.781101},{"c":3.83,"h":3.885,"l":3.72,"n":16718,"o":3.78,"t":"2026-06-12T04:00:00Z","v":7506660,"vw":3.796353},{"c":3.89,"h":3.925,"l":3.84,"n":16735,"o":3.85,"t":"2026-06-15T04:00:00Z","v":4490533,"vw":3.890699},{"c":3.89,"h":4.03,"l":3.89,"n":20994,"o":3.91,"t":"2026-06-16T04:00:00Z","v":4708614,"vw":3.934883},{"c":3.87,"h":4,"l":3.835,"n":16074,"o":3.89,"t":"2026-06-17T04:00:00Z","v":4242754,"vw":3.933939},{"c":3.88,"h":3.99,"l":3.86,"n":18058,"o":3.91,"t":"2026-06-18T04:00:00Z","v":5320039,"vw":3.895792},{"c":3.76,"h":3.89,"l":3.71,"n":14998,"o":3.86,"t":"2026-06-22T04:00:00Z","v":3743904,"vw":3.77781},{"c":3.83,"h":3.866,"l":3.76,"n":16767,"o":3.77,"t":"2026-06-23T04:00:00Z","v":3500275,"vw":3.810327},{"c":3.97,"h":4,"l":3.8156,"n":16867,"o":3.82,"t":"2026-06-24T04:00:00Z","v":4735561,"vw":3.933285},{"c":3.95,"h":4.0399,"l":3.94,"n":18005,"o":3.97,"t":"2026-06-25T04:00:00Z","v":2633404,"vw":3.98126},{"c":4.18,"h":4.21,"l":3.98,"n":18620,"o":4,"t":"2026-06-26T04:00:00Z","v":13283066,"vw":4.156823},{"c":4.18,"h":4.32,"l":4.15,"n":24481,"o":4.21,"t":"2026-06-29T04:00:00Z","v":4063608,"vw":4.212283},{"c":4.06,"h":4.18,"l":3.99,"n":19340,"o":4.17,"t":"2026-06-30T04:00:00Z","v":4973867,"vw":4.063615},{"c":16.62,"h":17.23,"l":16.2,"n":15760,"o":16.27,"t":"2026-07-01T04:00:00Z","v":1076525,"vw":16.812023},{"c":17.41,"h":17.65,"l":16.48,"n":16563,"o":16.48,"t":"2026-07-02T04:00:00Z","v":1499693,"vw":17.351724},{"c":16.83,"h":17.19,"l":16.2,"n":18840,"o":17.18,"t":"2026-07-06T04:00:00Z","v":1245751,"vw":16.735921},{"c":15.93,"h":17.19,"l":15.89,"n":18647,"o":17.04,"t":"2026-07-07T04:00:00Z","v":1143419,"vw":16.261107},{"c":15.44,"h":15.79,"l":15.31,"n":19982,"o":15.7,"t":"2026-07-08T04:00:00Z","v":1424388,"vw":15.486976},{"c":15.51,"h":15.83,"l":15.08,"n":13329,"o":15.35,"t":"2026-07-09T04:00:00Z","v":928830,"vw":15.560208},{"c":15.87,"h":15.965,"l":15.57,"n":11855,"o":15.9,"t":"2026-07-10T04:00:00Z","v":799723,"vw":15.820325},{"c":16.43,"h":16.93,"l":15.94,"n":15379,"o":15.94,"t":"2026-07-13T04:00:00Z","v":1557450,"vw":16.483539},{"c":16.13,"h":16.51,"l":16.0377,"n":14650,"o":16.2,"t":"2026-07-14T04:00:00Z","v":964186,"vw":16.244694},{"c":17.37,"h":17.45,"l":16.22,"n":18076,"o":16.22,"t":"2026-07-15T04:00:00Z","v":1294345,"vw":17.140077},{"c":17.89,"h":17.89,"l":17.2,"n":15174,"o":17.55,"t":"2026-07-16T04:00:00Z","v":1207447,"vw":17.680291},{"c":17.49,"h":17.925,"l":17.21,"n":15706,"o":17.56,"t":"2026-07-17T04:00:00Z","v":1112727,"vw":17.504223},{"c":17.56,"h":17.58,"l":17.105,"n":13132,"o":17.45,"t":"2026-07-20T04:00:00Z","v":970617,"vw":17.471737},{"c":17.44,"h":17.53,"l":17.15,"n":14456,"o":17.43,"t":"2026-07-21T04:00:00Z","v":1187503,"vw":17.359155},{"c":17.16,"h":17.42,"l":16.95,"n":12194,"o":17.41,"t":"2026-07-22T04:00:00Z","v":885811,"vw":17.134994},{"c":16.73,"h":17.08,"l":16.52,"n":14764,"o":17.08,"t":"2026-07-23T04:00:00Z","v":1019820,"vw":16.717031},{"c":17.07,"h":17.2,"l":16.69,"n":13003,"o":16.78,"t":"2026-07-24T04:00:00Z","v":724104,"vw":17.02547},{"c":17.6,"h":17.85,"l":17.2,"n":13063,"o":17.29,"t":"2026-07-27T04:00:00Z","v":860828,"vw":17.663059},{"c":18.07,"h":18.27,"l":17.7943,"n":8753,"o":17.85,"t":"2026-07-28T04:00:00Z","v":674732,"vw":18.088119},{"c":18.36,"h":18.48,"l":17.92,"n":12426,"o":17.92,"t":"2026-07-29T04:00:00Z","v":971440,"vw":18.290775},{"c":17.65,"h":18.2,"l":17.545,"n":16449,"o":18.19,"t":"2026-07-30T04:00:00Z","v":1030253,"vw":17.730511},{"c":17.36,"h":17.668,"l":17.15,"n":13849,"o":17.65,"t":"2026-07-31T04:00:00Z","v":814109,"vw":17.38283},{"c":17.85,"h":18.03,"l":17.46,"n":17302,"o":17.62,"t":"2026-08-03T04:00:00Z","v":1206490,"vw":17.804309},{"c":17.94,"h":18.135,"l":16.99,"n":28468,"o":17.61,"t":"2026-08-04T04:00:00Z","v":2478022,"vw":17.741838},{"c":16.66,"h":18.69,"l":16.41,"n":31819,"o":18.47,"t":"2026-08-05T04:00:00Z","v":2573363,"vw":17.144461},{"c":16.69,"h":17.195,"l":16.36,"n":18105,"o":16.36,"t":"2026-08-06T04:00:00Z","v":1435377,"vw":16.778998},{"c":15.96,"h":16.75,"l":15.95,"n":17817,"o":16.69,"t":"2026-08-07T04:00:00Z","v":1309851,"vw":16.079791},{"c":15.6,"h":15.95,"l":15.46,"n":16634,"o":15.77,"t":"2026-08-10T04:00:00Z","v":973883,"vw":15.650731},{"c":15.57,"h":15.74,"l":15.43,"n":13278,"o":15.63,"t":"2026-08-11T04:00:00Z","v":972609,"vw":15.551947},{"c":15.68,"h":15.78,"l":15.28,"n":19422,"o":15.5,"t":"2026-08-12T04:00:00Z","v":1369599,"vw":15.599465},{"c":16.47,"h":16.51,"l":15.765,"n":13852,"o":15.83,"t":"2026-08-13T04:00:00Z","v":997051,"vw":16.212726},{"c":16.335,"h":16.64,"l":16.285,"n":13365,"o":16.47,"t":"2026-08-14T04:00:00Z","v":685345,"vw":16.404961},{"c":15.52,"h":16.36,"l":15.48,"n":11916,"o":16.36,"t":"2026-08-17T04:00:00Z","v":796962,"vw":15.654311},{"c":15.48,"h":15.85,"l":15.4,"n":10085,"o":15.65,"t":"2026-08-18T04:00:00Z","v":667059,"vw":15.529794},{"c":15.64,"h":16.09,"l":15.575,"n":10806,"o":15.66,"t":"2026-08-19T04:00:00Z","v":803539,"vw":15.765778},{"c":15.8,"h":15.865,"l":15.41,"n":12046,"o":15.625,"t":"2026-08-20T04:00:00Z","v":587293,"vw":15.688698},{"c":16.36,"h":16.45,"l":15.83,"n":13412,"o":15.9,"t":"2026-08-21T04:00:00Z","v":796993,"vw":16.240846},{"c":16.31,"h":16.78,"l":16.29,"n":13318,"o":16.36,"t":"2026-08-24T04:00:00Z","v":592196,"vw":16.463887},{"c":16.31,"h":16.36,"l":16.0996,"n":8446,"o":16.14,"t":"2026-08-25T04:00:00Z","v":397064,"vw":16.280982},{"c":16.08,"h":16.315,"l":16,"n":11178,"o":16.19,"t":"2026-08-26T04:00:00Z","v":718996,"vw":16.116579},{"c":16.21,"h":16.48,"l":16.06,"n":9865,"o":16.1,"t":"2026-08-27T04:00:00Z","v":577118,"vw":16.209991},{"c":16.47,"h":16.6,"l":16.17,"n":11800,"o":16.18,"t":"2026-08-28T04:00:00Z","v":854398,"vw":16.459583},{"c":16.42,"h":16.59,"l":16.32,"n":10611,"o":16.34,"t":"2026-08-31T04:00:00Z","v":778627,"vw":16.451255},{"c":16.17,"h":16.33,"l":16.005,"n":12018,"o":16.27,"t":"2026-09-01T04:00:00Z","v":683481,"vw":16.164521},{"c":16.82,"h":16.8813,"l":16.105,"n":12229,"o":16.14,"t":"2026-09-02T04:00:00Z","v":926437,"vw":16.668656},{"c":16.98,"h":17.26,"l":16.57,"n":10254,"o":16.8,"t":"2026-09-03T04:00:00Z","v":635011,"vw":16.91813},{"c":16.58,"h":16.76,"l":16.445,"n":12295,"o":16.67,"t":"2026-09-04T04:00:00Z","v":600625,"vw":16.584963},{"c":16.26,"h":16.45,"l":15.89,"n":12365,"o":16.33,"t":"2026-09-08T04:00:00Z","v":704069,"vw":16.211235},{"c":15.91,"h":16.26,"l":15.84,"n":11637,"o":16.26,"t":"2026-09-09T04:00:00Z","v":596382,"vw":15.962691},{"c":16.155,"h":16.16,"l":15.705,"n":9502,"o":15.84,"t":"2026-09-10T04:00:00Z","v":494580,"vw":16.049546},{"c":16.33,"h":16.54,"l":16.025,"n":8642,"o":16.23,"t":"2026-09-11T04:00:00Z","v":571128,"vw":16.360963},{"c":16.58,"h":16.74,"l":16.255,"n":11352,"o":16.63,"t":"2026-09-14T04:00:00Z","v":621251,"vw":16.549643},{"c":16.09,"h":16.51,"l":16.04,"n":9481,"o":16.39,"t":"2026-09-15T04:00:00Z","v":512227,"vw":16.186256},{"c":15.89,"h":16.23,"l":15.81,"n":9898,"o":16.01,"t":"2026-09-16T04:00:00Z","v":572382,"vw":15.930567},{"c":15.83,"h":16.07,"l":15.7,"n":9493,"o":16.02,"t":"2026-09-17T04:00:00Z","v":502236,"vw":15.89997},{"c":15.57,"h":15.77,"l":15.49,"n":10497,"o":15.73,"t":"2026-09-18T04:00:00Z","v":1282737,"vw":15.594241},{"c":15.59,"h":15.755,"l":15.525,"n":10713,"o":15.57,"t":"2026-09-21T04:00:00Z","v":692372,"vw":15.633974},{"c":15.92,"h":16.06,"l":15.75,"n":12480,"o":15.87,"t":"2026-09-22T04:00:00Z","v":1041724,"vw":15.906528},{"c":16.1,"h":16.14,"l":15.66,"n":14885,"o":16.06,"t":"2026-09-23T04:00:00Z","v":1099554,"vw":15.961816},{"c":16.44,"h":16.45,"l":15.93,"n":13688,"o":16.1,"t":"2026-09-24T04:00:00Z","v":976890,"vw":16.300868},{"c":16.96,"h":17.085,"l":16.51,"n":12927,"o":16.54,"t":"2026-09-25T04:00:00Z","v":980827,"vw":16.921221},{"c":16.89,"h":17.11,"l":16.59,"n":14274,"o":16.91,"t":"2026-09-28T04:00:00Z","v":1280691,"vw":16.887393},{"c":17.01,"h":17.045,"l":16.74,"n":15447,"o":16.9,"t":"2026-09-29T04:00:00Z","v":1217490,"vw":16.909381},{"c":16.995,"h":17.07,"l":16.8,"n":15675,"o":17.01,"t":"2026-09-30T04:00:00Z","v":1610637,"vw":16.980849},{"c":17,"h":17.26,"l":16.4783,"n":17416,"o":17.13,"t":"2026-10-01T04:00:00Z","v":1568266,"vw":16.901457},{"c":16.55,"h":17.23,"l":16.475,"n":13936,"o":17.23,"t":"2026-10-02T04:00:00Z","v":1140640,"vw":16.712658},{"c":17.03,"h":17.13,"l":16.495,"n":13386,"o":16.51,"t":"2026-10-05T04:00:00Z","v":1104583,"vw":16.982973},{"c":16.55,"h":17.07,"l":16.5,"n":13904,"o":17.07,"t":"2026-10-06T04:00:00Z","v":869487,"vw":16.676131},{"c":17.06,"h":17.41,"l":16.55,"n":15698,"o":16.55,"t":"2026-10-07T04:00:00Z","v":1087140,"vw":17.03999},{"c":17.44,"h":17.47,"l":16.87,"n":13326,"o":16.96,"t":"2026-10-08T04:00:00Z","v":1126512,"vw":17.347161},{"c":18.11,"h":18.19,"l":17.4732,"n":11278,"o":17.49,"t":"2026-10-09T04:00:00Z","v":643921,"vw":18.008701},{"c":18.29,"h":18.345,"l":18.04,"n":9561,"o":18.18,"t":"2026-10-12T04:00:00Z","v":770852,"vw":18.236969},{"c":18.56,"h":18.65,"l":18.32,"n":10166,"o":18.46,"t":"2026-10-13T04:00:00Z","v":915060,"vw":18.537353},{"c":18.18,"h":18.605,"l":17.8,"n":13945,"o":18.42,"t":"2026-10-14T04:00:00Z","v":809095,"vw":18.048969},{"c":18.99,"h":19.05,"l":18.22,"n":12245,"o":18.22,"t":"2026-10-15T04:00:00Z","v":884409,"vw":18.863187},{"c":18.69,"h":19.38,"l":18.57,"n":13466,"o":19.13,"t":"2026-10-16T04:00:00Z","v":769584,"vw":18.826291},{"c":18.69,"h":18.72,"l":18.48,"n":10744,"o":18.62,"t":"2026-10-19T04:00:00Z","v":552357,"vw":18.623889},{"c":18.75,"h":19.0973,"l":18.605,"n":11731,"o":18.68,"t":"2026-10-20T04:00:00Z","v":924815,"vw":18.823976},{"c":18.8,"h":19.01,"l":18.58,"n":8763,"o":18.72,"t":"2026-10-21T04:00:00Z","v":525187,"vw":18.838167},{"c":19.35,"h":19.3996,"l":18.82,"n":8296,"o":18.82,"t":"2026-10-22T04:00:00Z","v":509725,"vw":19.255311}],"volatilityBars":[{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-21T11:00:00Z","v":100,"vw":15.3},{"c":15.585,"h":15.75,"l":15.57,"n":292,"o":15.57,"t":"2026-09-21T13:30:00Z","v":27766,"vw":15.608012},{"c":15.57,"h":15.59,"l":15.53,"n":290,"o":15.585,"t":"2026-09-21T13:45:00Z","v":28815,"vw":15.573081},{"c":15.59,"h":15.59,"l":15.525,"n":224,"o":15.58,"t":"2026-09-21T14:00:00Z","v":7952,"vw":15.55951},{"c":15.6,"h":15.65,"l":15.57,"n":243,"o":15.58,"t":"2026-09-21T14:15:00Z","v":7718,"vw":15.608202},{"c":15.62,"h":15.63,"l":15.54,"n":376,"o":15.595,"t":"2026-09-21T14:30:00Z","v":28195,"vw":15.599783},{"c":15.63,"h":15.66,"l":15.62,"n":251,"o":15.63,"t":"2026-09-21T14:45:00Z","v":10354,"vw":15.637826},{"c":15.6191,"h":15.66,"l":15.61,"n":347,"o":15.62,"t":"2026-09-21T15:00:00Z","v":12628,"vw":15.631246},{"c":15.62,"h":15.65,"l":15.6,"n":256,"o":15.62,"t":"2026-09-21T15:15:00Z","v":7134,"vw":15.62834},{"c":15.65,"h":15.66,"l":15.61,"n":260,"o":15.62,"t":"2026-09-21T15:30:00Z","v":11681,"vw":15.633973},{"c":15.65,"h":15.69,"l":15.65,"n":317,"o":15.65,"t":"2026-09-21T15:45:00Z","v":18459,"vw":15.663528},{"c":15.69,"h":15.695,"l":15.645,"n":378,"o":15.655,"t":"2026-09-21T16:00:00Z","v":26517,"vw":15.670477},{"c":15.66,"h":15.69,"l":15.645,"n":329,"o":15.69,"t":"2026-09-21T16:15:00Z","v":17485,"vw":15.661045},{"c":15.635,"h":15.68,"l":15.635,"n":290,"o":15.66,"t":"2026-09-21T16:30:00Z","v":8737,"vw":15.662023},{"c":15.6,"h":15.645,"l":15.555,"n":361,"o":15.64,"t":"2026-09-21T16:45:00Z","v":23014,"vw":15.599493},{"c":15.655,"h":15.66,"l":15.59,"n":481,"o":15.6,"t":"2026-09-21T17:00:00Z","v":41516,"vw":15.624838},{"c":15.675,"h":15.7,"l":15.65,"n":365,"o":15.65,"t":"2026-09-21T17:15:00Z","v":19496,"vw":15.679406},{"c":15.66,"h":15.675,"l":15.65,"n":328,"o":15.675,"t":"2026-09-21T17:30:00Z","v":15349,"vw":15.660283},{"c":15.695,"h":15.7,"l":15.67,"n":272,"o":15.68,"t":"2026-09-21T17:45:00Z","v":10024,"vw":15.682949},{"c":15.69,"h":15.71,"l":15.69,"n":238,"o":15.69,"t":"2026-09-21T18:00:00Z","v":8078,"vw":15.697478},{"c":15.695,"h":15.74,"l":15.665,"n":462,"o":15.69,"t":"2026-09-21T18:15:00Z","v":18436,"vw":15.699988},{"c":15.7,"h":15.71,"l":15.67,"n":305,"o":15.7,"t":"2026-09-21T18:30:00Z","v":11062,"vw":15.690913},{"c":15.725,"h":15.74,"l":15.7,"n":337,"o":15.7,"t":"2026-09-21T18:45:00Z","v":12199,"vw":15.724319},{"c":15.74,"h":15.755,"l":15.73,"n":315,"o":15.73,"t":"2026-09-21T19:00:00Z","v":9841,"vw":15.743291},{"c":15.735,"h":15.755,"l":15.73,"n":482,"o":15.735,"t":"2026-09-21T19:15:00Z","v":20301,"vw":15.741853},{"c":15.72,"h":15.745,"l":15.72,"n":611,"o":15.73,"t":"2026-09-21T19:30:00Z","v":25146,"vw":15.730829},{"c":15.6,"h":15.72,"l":15.59,"n":1643,"o":15.72,"t":"2026-09-21T19:45:00Z","v":90769,"vw":15.638144},{"c":15.59,"h":15.6,"l":15.59,"n":23,"o":15.59,"t":"2026-09-21T20:00:00Z","v":118303,"vw":15.590019},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-09-21T21:15:00Z","v":177,"vw":16.68},{"c":15.58,"h":15.58,"l":15.58,"n":3,"o":15.58,"t":"2026-09-22T08:00:00Z","v":569,"vw":15.58},{"c":15.75,"h":15.75,"l":15.75,"n":4,"o":15.75,"t":"2026-09-22T13:00:00Z","v":334,"vw":15.75},{"c":15.93,"h":15.96,"l":15.76,"n":430,"o":15.87,"t":"2026-09-22T13:30:00Z","v":69326,"vw":15.879279},{"c":15.83,"h":15.9452,"l":15.83,"n":222,"o":15.9452,"t":"2026-09-22T13:45:00Z","v":17640,"vw":15.893746},{"c":15.9,"h":15.9,"l":15.8053,"n":438,"o":15.825,"t":"2026-09-22T14:00:00Z","v":29944,"vw":15.842147},{"c":15.815,"h":15.905,"l":15.815,"n":315,"o":15.9,"t":"2026-09-22T14:15:00Z","v":21568,"vw":15.871901},{"c":15.85,"h":15.86,"l":15.755,"n":446,"o":15.795,"t":"2026-09-22T14:30:00Z","v":27374,"vw":15.821075},{"c":15.88,"h":15.91,"l":15.785,"n":565,"o":15.8353,"t":"2026-09-22T14:45:00Z","v":29738,"vw":15.832848},{"c":15.835,"h":15.88,"l":15.82,"n":334,"o":15.875,"t":"2026-09-22T15:00:00Z","v":20635,"vw":15.849664},{"c":15.93,"h":15.94,"l":15.85,"n":291,"o":15.85,"t":"2026-09-22T15:15:00Z","v":12256,"vw":15.893068},{"c":15.815,"h":15.91,"l":15.75,"n":403,"o":15.9,"t":"2026-09-22T15:30:00Z","v":31398,"vw":15.805717},{"c":15.84,"h":15.84,"l":15.795,"n":367,"o":15.81,"t":"2026-09-22T15:45:00Z","v":16379,"vw":15.810665},{"c":15.89,"h":15.89,"l":15.835,"n":345,"o":15.84,"t":"2026-09-22T16:00:00Z","v":16783,"vw":15.857197},{"c":15.96,"h":15.96,"l":15.895,"n":242,"o":15.9,"t":"2026-09-22T16:15:00Z","v":10157,"vw":15.908935},{"c":15.98,"h":15.99,"l":15.95,"n":222,"o":15.965,"t":"2026-09-22T16:30:00Z","v":7499,"vw":15.977671},{"c":15.97,"h":15.995,"l":15.96,"n":282,"o":15.97,"t":"2026-09-22T16:45:00Z","v":12425,"vw":15.977516},{"c":15.98,"h":16.06,"l":15.96,"n":512,"o":15.97,"t":"2026-09-22T17:00:00Z","v":31361,"vw":16.027585},{"c":16.03,"h":16.03,"l":15.9933,"n":198,"o":16,"t":"2026-09-22T17:15:00Z","v":6717,"vw":16.004123},{"c":15.92,"h":16.03,"l":15.92,"n":313,"o":16.03,"t":"2026-09-22T17:30:00Z","v":36511,"vw":15.972173},{"c":15.97,"h":15.99,"l":15.9,"n":476,"o":15.91,"t":"2026-09-22T17:45:00Z","v":22755,"vw":15.92758},{"c":15.86,"h":15.98,"l":15.86,"n":255,"o":15.97,"t":"2026-09-22T18:00:00Z","v":15237,"vw":15.940094},{"c":15.85,"h":15.85,"l":15.8,"n":646,"o":15.85,"t":"2026-09-22T18:15:00Z","v":53234,"vw":15.82937},{"c":15.84,"h":15.85,"l":15.83,"n":206,"o":15.845,"t":"2026-09-22T18:30:00Z","v":7906,"vw":15.841751},{"c":15.97,"h":15.97,"l":15.84,"n":470,"o":15.84,"t":"2026-09-22T18:45:00Z","v":41476,"vw":15.909983},{"c":15.95,"h":16.015,"l":15.95,"n":467,"o":15.97,"t":"2026-09-22T19:00:00Z","v":32494,"vw":15.993507},{"c":15.98,"h":15.98,"l":15.91,"n":462,"o":15.95,"t":"2026-09-22T19:15:00Z","v":25601,"vw":15.925811},{"c":15.995,"h":16.01,"l":15.965,"n":489,"o":15.97,"t":"2026-09-22T19:30:00Z","v":27752,"vw":15.983629},{"c":15.93,"h":16.015,"l":15.9,"n":1842,"o":15.995,"t":"2026-09-22T19:45:00Z","v":172335,"vw":15.926643},{"c":15.92,"h":15.92,"l":15.92,"n":20,"o":15.92,"t":"2026-09-22T20:00:00Z","v":230117,"vw":15.92},{"c":16.08,"h":16.08,"l":16.08,"n":6,"o":16.08,"t":"2026-09-22T22:00:00Z","v":205,"vw":16.08},{"c":16.08,"h":16.08,"l":16.08,"n":11,"o":16.08,"t":"2026-09-22T23:00:00Z","v":555,"vw":16.08},{"c":15.78,"h":16.06,"l":15.66,"n":477,"o":16.06,"t":"2026-09-23T13:30:00Z","v":96442,"vw":15.826931},{"c":15.83,"h":15.875,"l":15.795,"n":591,"o":15.805,"t":"2026-09-23T13:45:00Z","v":80935,"vw":15.835037},{"c":15.8,"h":15.825,"l":15.73,"n":581,"o":15.825,"t":"2026-09-23T14:00:00Z","v":50017,"vw":15.777531},{"c":15.85,"h":15.86,"l":15.78,"n":440,"o":15.8,"t":"2026-09-23T14:15:00Z","v":33940,"vw":15.829275},{"c":15.82,"h":15.9,"l":15.795,"n":332,"o":15.86,"t":"2026-09-23T14:30:00Z","v":19433,"vw":15.84253},{"c":15.85,"h":15.87,"l":15.81,"n":444,"o":15.85,"t":"2026-09-23T14:45:00Z","v":29298,"vw":15.843316},{"c":15.905,"h":15.92,"l":15.86,"n":290,"o":15.86,"t":"2026-09-23T15:00:00Z","v":9487,"vw":15.897055},{"c":16.02,"h":16.05,"l":15.88,"n":529,"o":15.89,"t":"2026-09-23T15:15:00Z","v":30099,"vw":15.979196},{"c":15.97,"h":16.045,"l":15.94,"n":461,"o":16.02,"t":"2026-09-23T15:30:00Z","v":21459,"vw":16.006122},{"c":15.98,"h":16,"l":15.97,"n":214,"o":15.98,"t":"2026-09-23T15:45:00Z","v":6013,"vw":15.98339},{"c":15.94,"h":15.98,"l":15.92,"n":325,"o":15.97,"t":"2026-09-23T16:00:00Z","v":14155,"vw":15.948491},{"c":15.935,"h":15.94,"l":15.885,"n":574,"o":15.94,"t":"2026-09-23T16:15:00Z","v":25670,"vw":15.90699},{"c":15.91,"h":15.94,"l":15.88,"n":448,"o":15.93,"t":"2026-09-23T16:30:00Z","v":23597,"vw":15.919364},{"c":15.95,"h":15.95,"l":15.88,"n":359,"o":15.9,"t":"2026-09-23T16:45:00Z","v":12447,"vw":15.90627},{"c":15.92,"h":15.94,"l":15.89,"n":351,"o":15.93,"t":"2026-09-23T17:00:00Z","v":15822,"vw":15.911099},{"c":15.91,"h":15.925,"l":15.9,"n":346,"o":15.92,"t":"2026-09-23T17:15:00Z","v":13750,"vw":15.915772},{"c":15.94,"h":15.96,"l":15.89,"n":330,"o":15.9,"t":"2026-09-23T17:30:00Z","v":15583,"vw":15.921434},{"c":15.97,"h":15.98,"l":15.94,"n":513,"o":15.95,"t":"2026-09-23T17:45:00Z","v":36262,"vw":15.963271},{"c":15.97,"h":15.975,"l":15.94,"n":424,"o":15.95,"t":"2026-09-23T18:00:00Z","v":15085,"vw":15.955317},{"c":15.94,"h":15.98,"l":15.92,"n":368,"o":15.975,"t":"2026-09-23T18:15:00Z","v":19870,"vw":15.958723},{"c":15.93,"h":15.955,"l":15.92,"n":442,"o":15.935,"t":"2026-09-23T18:30:00Z","v":17271,"vw":15.936264},{"c":15.96,"h":15.98,"l":15.93,"n":388,"o":15.945,"t":"2026-09-23T18:45:00Z","v":14708,"vw":15.952056},{"c":15.99,"h":16,"l":15.96,"n":570,"o":15.97,"t":"2026-09-23T19:00:00Z","v":29290,"vw":15.974204},{"c":15.99,"h":16.015,"l":15.95,"n":881,"o":15.995,"t":"2026-09-23T19:15:00Z","v":56442,"vw":15.994649},{"c":16.04,"h":16.045,"l":15.96,"n":1062,"o":15.99,"t":"2026-09-23T19:30:00Z","v":62207,"vw":16.008686},{"c":16.14,"h":16.14,"l":16.03,"n":2284,"o":16.045,"t":"2026-09-23T19:45:00Z","v":194596,"vw":16.08909},{"c":16.1,"h":16.1,"l":16.1,"n":32,"o":16.1,"t":"2026-09-23T20:00:00Z","v":144443,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-23T21:45:00Z","v":100,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-23T23:15:00Z","v":100,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-24T11:00:00Z","v":2025,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-24T13:15:00Z","v":2888,"vw":16.1},{"c":16.029,"h":16.3,"l":15.949,"n":302,"o":16.11,"t":"2026-09-24T13:30:00Z","v":23285,"vw":16.09531},{"c":15.999,"h":16.02,"l":15.979,"n":175,"o":16.01,"t":"2026-09-24T13:45:00Z","v":7736,"vw":16.001761},{"c":16,"h":16.05,"l":15.93,"n":373,"o":15.989,"t":"2026-09-24T14:00:00Z","v":17606,"vw":16.004898},{"c":16.03,"h":16.04,"l":15.99,"n":393,"o":15.995,"t":"2026-09-24T14:15:00Z","v":20986,"vw":16.010324},{"c":16.165,"h":16.185,"l":16.025,"n":556,"o":16.03,"t":"2026-09-24T14:30:00Z","v":29977,"vw":16.131399},{"c":16.18,"h":16.19,"l":16.145,"n":598,"o":16.165,"t":"2026-09-24T14:45:00Z","v":39197,"vw":16.167056},{"c":16.165,"h":16.18,"l":16.15,"n":640,"o":16.17,"t":"2026-09-24T15:00:00Z","v":37550,"vw":16.172082},{"c":16.22,"h":16.24,"l":16.17,"n":700,"o":16.17,"t":"2026-09-24T15:15:00Z","v":32985,"vw":16.207829},{"c":16.215,"h":16.25,"l":16.195,"n":256,"o":16.225,"t":"2026-09-24T15:30:00Z","v":15889,"vw":16.231644},{"c":16.185,"h":16.22,"l":16.185,"n":295,"o":16.22,"t":"2026-09-24T15:45:00Z","v":11589,"vw":16.197365},{"c":16.17,"h":16.18,"l":16.125,"n":337,"o":16.18,"t":"2026-09-24T16:00:00Z","v":14469,"vw":16.149418},{"c":16.23,"h":16.31,"l":16.17,"n":632,"o":16.185,"t":"2026-09-24T16:15:00Z","v":32603,"vw":16.232852},{"c":16.17,"h":16.23,"l":16.17,"n":413,"o":16.23,"t":"2026-09-24T16:30:00Z","v":17303,"vw":16.206269},{"c":16.22,"h":16.23,"l":16.17,"n":228,"o":16.17,"t":"2026-09-24T16:45:00Z","v":8886,"vw":16.205819},{"c":16.25,"h":16.25,"l":16.19,"n":380,"o":16.215,"t":"2026-09-24T17:00:00Z","v":17368,"vw":16.219837},{"c":16.19,"h":16.245,"l":16.17,"n":350,"o":16.24,"t":"2026-09-24T17:15:00Z","v":19624,"vw":16.206115},{"c":16.21,"h":16.21,"l":16.18,"n":253,"o":16.2,"t":"2026-09-24T17:30:00Z","v":12494,"vw":16.20104},{"c":16.26,"h":16.265,"l":16.21,"n":385,"o":16.21,"t":"2026-09-24T17:45:00Z","v":15810,"vw":16.242128},{"c":16.295,"h":16.3,"l":16.26,"n":197,"o":16.26,"t":"2026-09-24T18:00:00Z","v":8800,"vw":16.276026},{"c":16.37,"h":16.3795,"l":16.28,"n":467,"o":16.295,"t":"2026-09-24T18:15:00Z","v":31119,"vw":16.314875},{"c":16.36,"h":16.37,"l":16.31,"n":307,"o":16.36,"t":"2026-09-24T18:30:00Z","v":11624,"vw":16.346627},{"c":16.375,"h":16.38,"l":16.34,"n":310,"o":16.355,"t":"2026-09-24T18:45:00Z","v":15253,"vw":16.361879},{"c":16.31,"h":16.37,"l":16.29,"n":434,"o":16.37,"t":"2026-09-24T19:00:00Z","v":21813,"vw":16.314872},{"c":16.33,"h":16.345,"l":16.28,"n":644,"o":16.31,"t":"2026-09-24T19:15:00Z","v":34091,"vw":16.310669},{"c":16.425,"h":16.43,"l":16.325,"n":794,"o":16.33,"t":"2026-09-24T19:30:00Z","v":37018,"vw":16.385358},{"c":16.45,"h":16.45,"l":16.349,"n":2358,"o":16.42,"t":"2026-09-24T19:45:00Z","v":168484,"vw":16.402852},{"c":16.44,"h":16.44,"l":16.44,"n":26,"o":16.44,"t":"2026-09-24T20:00:00Z","v":229915,"vw":16.44},{"c":16.5,"h":16.5,"l":16.5,"n":17,"o":16.5,"t":"2026-09-25T13:15:00Z","v":514,"vw":16.5},{"c":16.76,"h":16.82,"l":16.51,"n":528,"o":16.54,"t":"2026-09-25T13:30:00Z","v":81474,"vw":16.660915},{"c":16.809,"h":16.8365,"l":16.729,"n":265,"o":16.754,"t":"2026-09-25T13:45:00Z","v":14700,"vw":16.802053},{"c":16.835,"h":16.89,"l":16.7,"n":389,"o":16.8,"t":"2026-09-25T14:00:00Z","v":51792,"vw":16.850766},{"c":16.921,"h":16.97,"l":16.81,"n":363,"o":16.81,"t":"2026-09-25T14:15:00Z","v":37840,"vw":16.900051},{"c":16.865,"h":16.94,"l":16.855,"n":182,"o":16.93,"t":"2026-09-25T14:30:00Z","v":13191,"vw":16.890047},{"c":16.8412,"h":16.865,"l":16.8,"n":302,"o":16.865,"t":"2026-09-25T14:45:00Z","v":19176,"vw":16.840756},{"c":16.89,"h":16.895,"l":16.841,"n":242,"o":16.85,"t":"2026-09-25T15:00:00Z","v":12447,"vw":16.871437},{"c":16.935,"h":16.96,"l":16.895,"n":435,"o":16.9,"t":"2026-09-25T15:15:00Z","v":40043,"vw":16.931939},{"c":16.895,"h":16.95,"l":16.895,"n":411,"o":16.935,"t":"2026-09-25T15:30:00Z","v":24347,"vw":16.91124},{"c":16.975,"h":16.985,"l":16.89,"n":337,"o":16.89,"t":"2026-09-25T15:45:00Z","v":15486,"vw":16.955205},{"c":16.98,"h":17.03,"l":16.945,"n":420,"o":16.98,"t":"2026-09-25T16:00:00Z","v":22117,"vw":16.994828},{"c":17.01,"h":17.01,"l":16.96,"n":317,"o":16.98,"t":"2026-09-25T16:15:00Z","v":12398,"vw":16.982169},{"c":16.945,"h":17,"l":16.92,"n":409,"o":17,"t":"2026-09-25T16:30:00Z","v":20439,"vw":16.961273},{"c":16.91,"h":16.94,"l":16.9,"n":275,"o":16.94,"t":"2026-09-25T16:45:00Z","v":21757,"vw":16.912172},{"c":16.97,"h":16.99,"l":16.91,"n":280,"o":16.92,"t":"2026-09-25T17:00:00Z","v":19408,"vw":16.959739},{"c":17.01,"h":17.04,"l":16.96,"n":351,"o":16.9701,"t":"2026-09-25T17:15:00Z","v":39470,"vw":16.99725},{"c":17.01,"h":17.015,"l":16.985,"n":388,"o":17.01,"t":"2026-09-25T17:30:00Z","v":26394,"vw":16.998673},{"c":16.955,"h":17.03,"l":16.935,"n":437,"o":17.005,"t":"2026-09-25T17:45:00Z","v":36964,"vw":16.991432},{"c":16.96,"h":16.97,"l":16.95,"n":362,"o":16.955,"t":"2026-09-25T18:00:00Z","v":22904,"vw":16.960635},{"c":16.945,"h":16.98,"l":16.93,"n":333,"o":16.96,"t":"2026-09-25T18:15:00Z","v":15660,"vw":16.957275},{"c":16.97,"h":16.98,"l":16.94,"n":405,"o":16.945,"t":"2026-09-25T18:30:00Z","v":18297,"vw":16.961145},{"c":16.965,"h":16.98,"l":16.955,"n":729,"o":16.97,"t":"2026-09-25T18:45:00Z","v":41585,"vw":16.966847},{"c":16.98,"h":16.99,"l":16.96,"n":588,"o":16.965,"t":"2026-09-25T19:00:00Z","v":19638,"vw":16.971892},{"c":16.985,"h":17.01,"l":16.97,"n":587,"o":16.985,"t":"2026-09-25T19:15:00Z","v":32805,"vw":16.993448},{"c":17.035,"h":17.05,"l":16.9869,"n":643,"o":16.9869,"t":"2026-09-25T19:30:00Z","v":32466,"vw":17.022893},{"c":16.97,"h":17.085,"l":16.94,"n":1859,"o":17.035,"t":"2026-09-25T19:45:00Z","v":128481,"vw":16.99676},{"c":16.96,"h":16.96,"l":16.96,"n":39,"o":16.96,"t":"2026-09-25T20:00:00Z","v":134647,"vw":16.96},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-09-25T20:30:00Z","v":2346,"vw":16.96},{"c":16.74,"h":16.9513,"l":16.59,"n":410,"o":16.91,"t":"2026-09-28T13:30:00Z","v":44225,"vw":16.746639},{"c":16.874,"h":16.88,"l":16.72,"n":361,"o":16.7325,"t":"2026-09-28T13:45:00Z","v":12728,"vw":16.792614},{"c":16.97,"h":16.985,"l":16.86,"n":342,"o":16.86,"t":"2026-09-28T14:00:00Z","v":9110,"vw":16.924876},{"c":17.075,"h":17.075,"l":16.955,"n":794,"o":16.96,"t":"2026-09-28T14:15:00Z","v":41876,"vw":17.006127},{"c":17.05,"h":17.07,"l":17.02,"n":339,"o":17.06,"t":"2026-09-28T14:30:00Z","v":13122,"vw":17.04971},{"c":17.05,"h":17.055,"l":17,"n":396,"o":17.055,"t":"2026-09-28T14:45:00Z","v":21513,"vw":17.02042},{"c":17.08,"h":17.11,"l":16.99,"n":470,"o":17.03,"t":"2026-09-28T15:00:00Z","v":26956,"vw":17.048459},{"c":17.01,"h":17.08,"l":17.01,"n":397,"o":17.07,"t":"2026-09-28T15:15:00Z","v":19291,"vw":17.063724},{"c":16.995,"h":17.02,"l":16.99,"n":396,"o":17.02,"t":"2026-09-28T15:30:00Z","v":27428,"vw":16.997635},{"c":16.96,"h":17.01,"l":16.93,"n":824,"o":16.99,"t":"2026-09-28T15:45:00Z","v":72011,"vw":16.970571},{"c":16.95,"h":16.98,"l":16.94,"n":411,"o":16.95,"t":"2026-09-28T16:00:00Z","v":19322,"vw":16.963757},{"c":16.935,"h":16.99,"l":16.91,"n":562,"o":16.95,"t":"2026-09-28T16:15:00Z","v":31460,"vw":16.96121},{"c":16.885,"h":16.92,"l":16.84,"n":321,"o":16.92,"t":"2026-09-28T16:30:00Z","v":13509,"vw":16.878947},{"c":16.915,"h":16.94,"l":16.85,"n":253,"o":16.885,"t":"2026-09-28T16:45:00Z","v":13260,"vw":16.886213},{"c":16.95,"h":17.01,"l":16.905,"n":467,"o":16.91,"t":"2026-09-28T17:00:00Z","v":33353,"vw":16.971185},{"c":16.91,"h":16.96,"l":16.91,"n":175,"o":16.94,"t":"2026-09-28T17:15:00Z","v":8498,"vw":16.921107},{"c":16.925,"h":16.935,"l":16.9,"n":295,"o":16.9,"t":"2026-09-28T17:30:00Z","v":12594,"vw":16.914792},{"c":16.88,"h":16.925,"l":16.88,"n":202,"o":16.925,"t":"2026-09-28T17:45:00Z","v":7400,"vw":16.899882},{"c":16.8,"h":16.88,"l":16.795,"n":481,"o":16.88,"t":"2026-09-28T18:00:00Z","v":27891,"vw":16.831776},{"c":16.8,"h":16.805,"l":16.775,"n":432,"o":16.805,"t":"2026-09-28T18:15:00Z","v":23574,"vw":16.788312},{"c":16.815,"h":16.815,"l":16.8,"n":267,"o":16.8,"t":"2026-09-28T18:30:00Z","v":12780,"vw":16.810169},{"c":16.805,"h":16.815,"l":16.79,"n":408,"o":16.815,"t":"2026-09-28T18:45:00Z","v":20301,"vw":16.801498},{"c":16.74,"h":16.815,"l":16.74,"n":386,"o":16.8,"t":"2026-09-28T19:00:00Z","v":26356,"vw":16.772462},{"c":16.785,"h":16.79,"l":16.74,"n":454,"o":16.74,"t":"2026-09-28T19:15:00Z","v":20016,"vw":16.767425},{"c":16.7692,"h":16.81,"l":16.75,"n":671,"o":16.78,"t":"2026-09-28T19:30:00Z","v":29735,"vw":16.780924},{"c":16.9,"h":16.91,"l":16.765,"n":2834,"o":16.765,"t":"2026-09-28T19:45:00Z","v":243352,"vw":16.841186},{"c":16.89,"h":16.89,"l":16.89,"n":24,"o":16.89,"t":"2026-09-28T20:00:00Z","v":246800,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-09-28T20:30:00Z","v":4692,"vw":16.89},{"c":16.83,"h":17,"l":16.74,"n":429,"o":16.87,"t":"2026-09-29T13:30:00Z","v":80609,"vw":16.862024},{"c":16.849,"h":16.89,"l":16.819,"n":419,"o":16.84,"t":"2026-09-29T13:45:00Z","v":58181,"vw":16.841212},{"c":16.93,"h":16.95,"l":16.849,"n":282,"o":16.85,"t":"2026-09-29T14:00:00Z","v":10063,"vw":16.89729},{"c":16.83,"h":16.93,"l":16.81,"n":330,"o":16.93,"t":"2026-09-29T14:15:00Z","v":29072,"vw":16.849145},{"c":16.82,"h":16.85,"l":16.795,"n":423,"o":16.84,"t":"2026-09-29T14:30:00Z","v":52210,"vw":16.823447},{"c":16.85,"h":16.86,"l":16.79,"n":334,"o":16.83,"t":"2026-09-29T14:45:00Z","v":13704,"vw":16.830288},{"c":16.76,"h":16.85,"l":16.76,"n":408,"o":16.84,"t":"2026-09-29T15:00:00Z","v":31702,"vw":16.803399},{"c":16.81,"h":16.815,"l":16.76,"n":649,"o":16.76,"t":"2026-09-29T15:15:00Z","v":43130,"vw":16.788366},{"c":16.81,"h":16.84,"l":16.8,"n":463,"o":16.815,"t":"2026-09-29T15:30:00Z","v":30290,"vw":16.821021},{"c":16.825,"h":16.85,"l":16.81,"n":591,"o":16.81,"t":"2026-09-29T15:45:00Z","v":38054,"vw":16.83147},{"c":16.84,"h":16.85,"l":16.795,"n":463,"o":16.825,"t":"2026-09-29T16:00:00Z","v":28157,"vw":16.827167},{"c":16.8,"h":16.84,"l":16.795,"n":393,"o":16.83,"t":"2026-09-29T16:15:00Z","v":22737,"vw":16.817801},{"c":16.81,"h":16.815,"l":16.77,"n":439,"o":16.79,"t":"2026-09-29T16:30:00Z","v":21696,"vw":16.792231},{"c":16.81,"h":16.81,"l":16.8,"n":242,"o":16.8,"t":"2026-09-29T16:45:00Z","v":10400,"vw":16.802409},{"c":16.87,"h":16.87,"l":16.79,"n":457,"o":16.81,"t":"2026-09-29T17:00:00Z","v":24161,"vw":16.810522},{"c":16.865,"h":16.865,"l":16.84,"n":311,"o":16.86,"t":"2026-09-29T17:15:00Z","v":16215,"vw":16.853864},{"c":16.875,"h":16.875,"l":16.845,"n":387,"o":16.86,"t":"2026-09-29T17:30:00Z","v":29952,"vw":16.855473},{"c":16.86,"h":16.9,"l":16.85,"n":334,"o":16.88,"t":"2026-09-29T17:45:00Z","v":14931,"vw":16.873284},{"c":16.915,"h":16.94,"l":16.87,"n":597,"o":16.87,"t":"2026-09-29T18:00:00Z","v":23940,"vw":16.910637},{"c":16.91,"h":16.94,"l":16.91,"n":459,"o":16.915,"t":"2026-09-29T18:15:00Z","v":12499,"vw":16.928254},{"c":16.945,"h":16.95,"l":16.88,"n":519,"o":16.92,"t":"2026-09-29T18:30:00Z","v":18973,"vw":16.926962},{"c":16.96,"h":16.975,"l":16.94,"n":488,"o":16.94,"t":"2026-09-29T18:45:00Z","v":22066,"vw":16.957437},{"c":16.94,"h":16.98,"l":16.925,"n":648,"o":16.95,"t":"2026-09-29T19:00:00Z","v":29321,"vw":16.954372},{"c":16.98,"h":16.98,"l":16.91,"n":811,"o":16.94,"t":"2026-09-29T19:15:00Z","v":56035,"vw":16.939464},{"c":16.91,"h":16.99,"l":16.845,"n":848,"o":16.975,"t":"2026-09-29T19:30:00Z","v":53125,"vw":16.911692},{"c":17.02,"h":17.045,"l":16.87,"n":2940,"o":16.91,"t":"2026-09-29T19:45:00Z","v":241297,"vw":16.993515},{"c":17.01,"h":17.01,"l":17.01,"n":22,"o":17.01,"t":"2026-09-29T20:00:00Z","v":172188,"vw":17.01},{"c":17.1,"h":17.1,"l":16.95,"n":30,"o":16.96,"t":"2026-09-30T13:00:00Z","v":5581,"vw":17.012851},{"c":16.9975,"h":17.02,"l":16.8,"n":363,"o":17.01,"t":"2026-09-30T13:30:00Z","v":32187,"vw":16.937069},{"c":16.975,"h":17.0395,"l":16.94,"n":456,"o":16.97,"t":"2026-09-30T13:45:00Z","v":27658,"vw":16.976237},{"c":16.995,"h":17.06,"l":16.9552,"n":373,"o":16.9552,"t":"2026-09-30T14:00:00Z","v":30439,"vw":17.02889},{"c":16.92,"h":16.995,"l":16.89,"n":604,"o":16.995,"t":"2026-09-30T14:15:00Z","v":56221,"vw":16.935858},{"c":16.945,"h":16.955,"l":16.91,"n":374,"o":16.92,"t":"2026-09-30T14:30:00Z","v":24471,"vw":16.921642},{"c":16.945,"h":16.9895,"l":16.93,"n":371,"o":16.94,"t":"2026-09-30T14:45:00Z","v":30037,"vw":16.947928},{"c":17.01,"h":17.01,"l":16.92,"n":416,"o":16.94,"t":"2026-09-30T15:00:00Z","v":27168,"vw":16.955375},{"c":17.005,"h":17.06,"l":17,"n":293,"o":17.02,"t":"2026-09-30T15:15:00Z","v":28693,"vw":17.046268},{"c":16.985,"h":17.03,"l":16.98,"n":649,"o":17.005,"t":"2026-09-30T15:30:00Z","v":49184,"vw":16.996081},{"c":16.985,"h":17.03,"l":16.975,"n":436,"o":16.985,"t":"2026-09-30T15:45:00Z","v":34409,"vw":16.997853},{"c":17,"h":17.005,"l":16.95,"n":422,"o":16.99,"t":"2026-09-30T16:00:00Z","v":26071,"vw":16.987176},{"c":17.02,"h":17.02,"l":17,"n":122,"o":17.01,"t":"2026-09-30T16:15:00Z","v":7274,"vw":17.008563},{"c":17.01,"h":17.02,"l":17.01,"n":202,"o":17.02,"t":"2026-09-30T16:30:00Z","v":9545,"vw":17.012317},{"c":17,"h":17.01,"l":17,"n":360,"o":17.01,"t":"2026-09-30T16:45:00Z","v":17919,"vw":17.002509},{"c":17.01,"h":17.025,"l":16.98,"n":333,"o":16.99,"t":"2026-09-30T17:00:00Z","v":19700,"vw":16.994493},{"c":17.01,"h":17.01,"l":16.99,"n":322,"o":17,"t":"2026-09-30T17:15:00Z","v":27611,"vw":17.000169},{"c":17.03,"h":17.04,"l":17.01,"n":314,"o":17.01,"t":"2026-09-30T17:30:00Z","v":12983,"vw":17.024756},{"c":17.045,"h":17.06,"l":17.02,"n":273,"o":17.03,"t":"2026-09-30T17:45:00Z","v":14803,"vw":17.039862},{"c":17.02,"h":17.07,"l":17,"n":306,"o":17.05,"t":"2026-09-30T18:00:00Z","v":19166,"vw":17.037583},{"c":16.97,"h":17.0199,"l":16.96,"n":490,"o":17.01,"t":"2026-09-30T18:15:00Z","v":41571,"vw":16.991199},{"c":16.955,"h":16.975,"l":16.9,"n":1102,"o":16.97,"t":"2026-09-30T18:30:00Z","v":123887,"vw":16.935083},{"c":16.965,"h":16.98,"l":16.84,"n":802,"o":16.96,"t":"2026-09-30T18:45:00Z","v":57966,"vw":16.923527},{"c":16.985,"h":17.015,"l":16.965,"n":558,"o":16.965,"t":"2026-09-30T19:00:00Z","v":30288,"vw":16.987687},{"c":16.98,"h":17,"l":16.96,"n":514,"o":16.985,"t":"2026-09-30T19:15:00Z","v":34387,"vw":16.981121},{"c":17,"h":17.015,"l":16.97,"n":620,"o":16.975,"t":"2026-09-30T19:30:00Z","v":28648,"vw":16.986986},{"c":16.995,"h":17.025,"l":16.91,"n":3557,"o":17,"t":"2026-09-30T19:45:00Z","v":400376,"vw":16.990106},{"c":16.995,"h":16.995,"l":16.995,"n":23,"o":16.995,"t":"2026-09-30T20:00:00Z","v":208032,"vw":16.995},{"c":16.995,"h":16.995,"l":16.995,"n":1,"o":16.995,"t":"2026-09-30T20:15:00Z","v":9384,"vw":16.995},{"c":16.81,"h":17,"l":16.81,"n":5,"o":17,"t":"2026-10-01T12:00:00Z","v":569,"vw":16.932981},{"c":17.02,"h":17.02,"l":17,"n":2,"o":17,"t":"2026-10-01T12:15:00Z","v":733,"vw":17.009986},{"c":17.03,"h":17.03,"l":17,"n":34,"o":17,"t":"2026-10-01T12:30:00Z","v":1575,"vw":17.013585},{"c":17,"h":17.01,"l":17,"n":4,"o":17.01,"t":"2026-10-01T12:45:00Z","v":1466,"vw":17.004993},{"c":17.01,"h":17.26,"l":16.975,"n":399,"o":17.13,"t":"2026-10-01T13:30:00Z","v":66280,"vw":17.1567},{"c":16.969,"h":17.0863,"l":16.969,"n":375,"o":17.04,"t":"2026-10-01T13:45:00Z","v":30868,"vw":17.004169},{"c":16.955,"h":17.02,"l":16.9369,"n":811,"o":16.97,"t":"2026-10-01T14:00:00Z","v":78903,"vw":16.967202},{"c":16.975,"h":16.99,"l":16.9501,"n":487,"o":16.955,"t":"2026-10-01T14:15:00Z","v":21327,"vw":16.968537},{"c":16.94,"h":16.98,"l":16.905,"n":670,"o":16.98,"t":"2026-10-01T14:30:00Z","v":65803,"vw":16.939607},{"c":16.75,"h":16.955,"l":16.68,"n":748,"o":16.95,"t":"2026-10-01T14:45:00Z","v":74320,"vw":16.792698},{"c":16.675,"h":16.755,"l":16.66,"n":299,"o":16.755,"t":"2026-10-01T15:00:00Z","v":15327,"vw":16.705934},{"c":16.59,"h":16.68,"l":16.59,"n":481,"o":16.65,"t":"2026-10-01T15:15:00Z","v":41084,"vw":16.65129},{"c":16.5,"h":16.57,"l":16.5,"n":292,"o":16.57,"t":"2026-10-01T15:30:00Z","v":14329,"vw":16.535719},{"c":16.55,"h":16.57,"l":16.4783,"n":557,"o":16.515,"t":"2026-10-01T15:45:00Z","v":40153,"vw":16.504436},{"c":16.58,"h":16.615,"l":16.535,"n":376,"o":16.54,"t":"2026-10-01T16:00:00Z","v":26840,"vw":16.571103},{"c":16.62,"h":16.64,"l":16.58,"n":377,"o":16.58,"t":"2026-10-01T16:15:00Z","v":23281,"vw":16.61605},{"c":16.695,"h":16.695,"l":16.6,"n":462,"o":16.615,"t":"2026-10-01T16:30:00Z","v":29251,"vw":16.662783},{"c":16.585,"h":16.695,"l":16.585,"n":313,"o":16.69,"t":"2026-10-01T16:45:00Z","v":18277,"vw":16.645509},{"c":16.635,"h":16.64,"l":16.55,"n":367,"o":16.6,"t":"2026-10-01T17:00:00Z","v":24803,"vw":16.615886},{"c":16.66,"h":16.685,"l":16.62,"n":360,"o":16.63,"t":"2026-10-01T17:15:00Z","v":15664,"vw":16.664213},{"c":16.66,"h":16.72,"l":16.64,"n":466,"o":16.67,"t":"2026-10-01T17:30:00Z","v":18204,"vw":16.676151},{"c":16.68,"h":16.705,"l":16.65,"n":503,"o":16.67,"t":"2026-10-01T17:45:00Z","v":32418,"vw":16.665004},{"c":16.7,"h":16.715,"l":16.645,"n":450,"o":16.69,"t":"2026-10-01T18:00:00Z","v":32168,"vw":16.677613},{"c":16.75,"h":16.76,"l":16.68,"n":425,"o":16.69,"t":"2026-10-01T18:15:00Z","v":23640,"vw":16.709252},{"c":16.82,"h":16.845,"l":16.74,"n":502,"o":16.75,"t":"2026-10-01T18:30:00Z","v":21743,"vw":16.809994},{"c":16.865,"h":16.88,"l":16.8,"n":407,"o":16.81,"t":"2026-10-01T18:45:00Z","v":23874,"vw":16.840578},{"c":17.045,"h":17.045,"l":16.86,"n":694,"o":16.87,"t":"2026-10-01T19:00:00Z","v":38246,"vw":16.956931},{"c":17.03,"h":17.065,"l":17.01,"n":740,"o":17.04,"t":"2026-10-01T19:15:00Z","v":38153,"vw":17.037911},{"c":17.01,"h":17.04,"l":16.97,"n":1310,"o":17.03,"t":"2026-10-01T19:30:00Z","v":81369,"vw":17.015132},{"c":17,"h":17.055,"l":16.93,"n":3819,"o":17,"t":"2026-10-01T19:45:00Z","v":343904,"vw":17.006153},{"c":17,"h":17,"l":17,"n":17,"o":17,"t":"2026-10-01T20:00:00Z","v":143391,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-01T20:15:00Z","v":18768,"vw":17},{"c":17,"h":17,"l":17,"n":6,"o":17,"t":"2026-10-02T10:30:00Z","v":429,"vw":17},{"c":17.02,"h":17.23,"l":17.01,"n":202,"o":17.23,"t":"2026-10-02T13:30:00Z","v":27784,"vw":17.177851},{"c":16.92,"h":17.03,"l":16.88,"n":692,"o":16.99,"t":"2026-10-02T13:45:00Z","v":81405,"vw":16.975881},{"c":16.915,"h":17.04,"l":16.895,"n":485,"o":16.915,"t":"2026-10-02T14:00:00Z","v":48323,"vw":16.982196},{"c":16.92,"h":16.99,"l":16.89,"n":459,"o":16.915,"t":"2026-10-02T14:15:00Z","v":25707,"vw":16.921254},{"c":16.97,"h":17.0073,"l":16.91,"n":214,"o":16.91,"t":"2026-10-02T14:30:00Z","v":8999,"vw":16.971702},{"c":16.73,"h":16.97,"l":16.72,"n":560,"o":16.97,"t":"2026-10-02T14:45:00Z","v":43368,"vw":16.840567},{"c":16.705,"h":16.77,"l":16.68,"n":466,"o":16.7499,"t":"2026-10-02T15:00:00Z","v":38752,"vw":16.706978},{"c":16.56,"h":16.705,"l":16.51,"n":378,"o":16.705,"t":"2026-10-02T15:15:00Z","v":26696,"vw":16.629422},{"c":16.55,"h":16.58,"l":16.475,"n":360,"o":16.55,"t":"2026-10-02T15:30:00Z","v":18680,"vw":16.529638},{"c":16.61,"h":16.62,"l":16.51,"n":416,"o":16.55,"t":"2026-10-02T15:45:00Z","v":25578,"vw":16.585377},{"c":16.645,"h":16.675,"l":16.57,"n":322,"o":16.6,"t":"2026-10-02T16:00:00Z","v":17560,"vw":16.633914},{"c":16.605,"h":16.67,"l":16.6,"n":304,"o":16.645,"t":"2026-10-02T16:15:00Z","v":13460,"vw":16.637862},{"c":16.63,"h":16.63,"l":16.57,"n":473,"o":16.6002,"t":"2026-10-02T16:30:00Z","v":29466,"vw":16.598056},{"c":16.74,"h":16.74,"l":16.63,"n":272,"o":16.635,"t":"2026-10-02T16:45:00Z","v":12296,"vw":16.66883},{"c":16.71,"h":16.765,"l":16.71,"n":369,"o":16.73,"t":"2026-10-02T17:00:00Z","v":19313,"vw":16.738114},{"c":16.67,"h":16.7399,"l":16.62,"n":360,"o":16.71,"t":"2026-10-02T17:15:00Z","v":18846,"vw":16.685312},{"c":16.745,"h":16.75,"l":16.67,"n":433,"o":16.67,"t":"2026-10-02T17:30:00Z","v":26941,"vw":16.715257},{"c":16.76,"h":16.765,"l":16.73,"n":372,"o":16.745,"t":"2026-10-02T17:45:00Z","v":17156,"vw":16.745714},{"c":16.74,"h":16.765,"l":16.72,"n":276,"o":16.76,"t":"2026-10-02T18:00:00Z","v":12188,"vw":16.7441},{"c":16.71,"h":16.745,"l":16.69,"n":493,"o":16.74,"t":"2026-10-02T18:15:00Z","v":27105,"vw":16.707421},{"c":16.705,"h":16.73,"l":16.69,"n":472,"o":16.7,"t":"2026-10-02T18:30:00Z","v":22532,"vw":16.710367},{"c":16.74,"h":16.74,"l":16.705,"n":361,"o":16.705,"t":"2026-10-02T18:45:00Z","v":16570,"vw":16.720392},{"c":16.755,"h":16.77,"l":16.735,"n":430,"o":16.74,"t":"2026-10-02T19:00:00Z","v":21516,"vw":16.753558},{"c":16.665,"h":16.75,"l":16.66,"n":711,"o":16.75,"t":"2026-10-02T19:15:00Z","v":38426,"vw":16.705295},{"c":16.63,"h":16.67,"l":16.62,"n":763,"o":16.67,"t":"2026-10-02T19:30:00Z","v":41480,"vw":16.645174},{"c":16.56,"h":16.62,"l":16.51,"n":2442,"o":16.62,"t":"2026-10-02T19:45:00Z","v":183721,"vw":16.556102},{"c":16.55,"h":16.55,"l":16.55,"n":18,"o":16.55,"t":"2026-10-02T20:00:00Z","v":136324,"vw":16.55},{"c":16.85,"h":16.85,"l":16.74,"n":6,"o":16.74,"t":"2026-10-05T12:15:00Z","v":748,"vw":16.834104},{"c":16.59,"h":16.75,"l":16.45,"n":52,"o":16.7,"t":"2026-10-05T12:45:00Z","v":5812,"vw":16.681032},{"c":16.79,"h":16.815,"l":16.495,"n":240,"o":16.5,"t":"2026-10-05T13:30:00Z","v":32510,"vw":16.586269},{"c":16.97,"h":17.06,"l":16.82,"n":344,"o":16.85,"t":"2026-10-05T13:45:00Z","v":33274,"vw":17.007799},{"c":16.98,"h":17.06,"l":16.955,"n":406,"o":16.97,"t":"2026-10-05T14:00:00Z","v":15173,"vw":17.021537},{"c":16.99,"h":17.045,"l":16.97,"n":437,"o":16.985,"t":"2026-10-05T14:15:00Z","v":20083,"vw":17.012804},{"c":16.93,"h":17,"l":16.86,"n":304,"o":17,"t":"2026-10-05T14:30:00Z","v":15083,"vw":16.915798},{"c":16.935,"h":16.94,"l":16.88,"n":214,"o":16.93,"t":"2026-10-05T14:45:00Z","v":6009,"vw":16.909297},{"c":16.96,"h":16.98,"l":16.93,"n":355,"o":16.945,"t":"2026-10-05T15:00:00Z","v":11052,"vw":16.951848},{"c":17.075,"h":17.13,"l":16.98,"n":430,"o":16.98,"t":"2026-10-05T15:15:00Z","v":18832,"vw":17.060897},{"c":17.04,"h":17.1,"l":17.04,"n":208,"o":17.08,"t":"2026-10-05T15:30:00Z","v":6226,"vw":17.077104},{"c":16.96,"h":17.0139,"l":16.95,"n":272,"o":17.01,"t":"2026-10-05T15:45:00Z","v":11491,"vw":16.985285},{"c":17.01,"h":17.01,"l":16.96,"n":210,"o":16.98,"t":"2026-10-05T16:00:00Z","v":9072,"vw":16.976904},{"c":16.895,"h":17.02,"l":16.895,"n":810,"o":16.995,"t":"2026-10-05T16:15:00Z","v":46491,"vw":16.961852},{"c":16.9,"h":16.91,"l":16.89,"n":183,"o":16.905,"t":"2026-10-05T16:30:00Z","v":4320,"vw":16.899661},{"c":16.91,"h":16.925,"l":16.9,"n":247,"o":16.91,"t":"2026-10-05T16:45:00Z","v":10850,"vw":16.912881},{"c":16.925,"h":16.93,"l":16.89,"n":363,"o":16.91,"t":"2026-10-05T17:00:00Z","v":16617,"vw":16.914142},{"c":16.845,"h":16.92,"l":16.84,"n":351,"o":16.92,"t":"2026-10-05T17:15:00Z","v":14027,"vw":16.87907},{"c":16.83,"h":16.86,"l":16.83,"n":346,"o":16.84,"t":"2026-10-05T17:30:00Z","v":13797,"vw":16.838404},{"c":16.835,"h":16.845,"l":16.825,"n":314,"o":16.83,"t":"2026-10-05T17:45:00Z","v":12018,"vw":16.83521},{"c":16.87,"h":16.87,"l":16.83,"n":456,"o":16.83,"t":"2026-10-05T18:00:00Z","v":20342,"vw":16.842064},{"c":16.94,"h":16.94,"l":16.87,"n":291,"o":16.87,"t":"2026-10-05T18:15:00Z","v":8725,"vw":16.893101},{"c":16.99,"h":16.99,"l":16.93,"n":357,"o":16.94,"t":"2026-10-05T18:30:00Z","v":10898,"vw":16.953641},{"c":16.98,"h":16.99,"l":16.95,"n":432,"o":16.98,"t":"2026-10-05T18:45:00Z","v":19265,"vw":16.962062},{"c":17.005,"h":17.005,"l":16.96,"n":590,"o":16.98,"t":"2026-10-05T19:00:00Z","v":48731,"vw":16.992682},{"c":16.945,"h":17,"l":16.945,"n":551,"o":17,"t":"2026-10-05T19:15:00Z","v":18543,"vw":16.977412},{"c":17,"h":17.01,"l":16.95,"n":638,"o":16.95,"t":"2026-10-05T19:30:00Z","v":35889,"vw":16.982529},{"c":17.05,"h":17.05,"l":16.95,"n":2157,"o":17,"t":"2026-10-05T19:45:00Z","v":140364,"vw":16.996349},{"c":17.03,"h":17.03,"l":17.03,"n":21,"o":17.03,"t":"2026-10-05T20:00:00Z","v":382042,"vw":17.03},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-05T20:15:00Z","v":37536,"vw":17.03},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-06T10:15:00Z","v":319,"vw":17.05},{"c":17.1487,"h":17.1487,"l":17.1487,"n":1,"o":17.1487,"t":"2026-10-06T12:15:00Z","v":250,"vw":17.1487},{"c":16.925,"h":17.07,"l":16.92,"n":264,"o":17.06,"t":"2026-10-06T13:30:00Z","v":19038,"vw":17.038051},{"c":16.95,"h":16.95,"l":16.82,"n":229,"o":16.9,"t":"2026-10-06T13:45:00Z","v":13093,"vw":16.867934},{"c":16.925,"h":17.02,"l":16.925,"n":190,"o":16.94,"t":"2026-10-06T14:00:00Z","v":12234,"vw":16.979785},{"c":16.87,"h":16.93,"l":16.855,"n":169,"o":16.91,"t":"2026-10-06T14:15:00Z","v":8988,"vw":16.88725},{"c":16.91,"h":16.92,"l":16.85,"n":202,"o":16.85,"t":"2026-10-06T14:30:00Z","v":9740,"vw":16.890783},{"c":16.94,"h":16.96,"l":16.91,"n":174,"o":16.93,"t":"2026-10-06T14:45:00Z","v":6831,"vw":16.931702},{"c":16.96,"h":16.96,"l":16.92,"n":304,"o":16.96,"t":"2026-10-06T15:00:00Z","v":10115,"vw":16.943827},{"c":16.97,"h":16.98,"l":16.93,"n":255,"o":16.95,"t":"2026-10-06T15:15:00Z","v":8763,"vw":16.96082},{"c":16.99,"h":17,"l":16.96,"n":341,"o":16.96,"t":"2026-10-06T15:30:00Z","v":11054,"vw":16.981854},{"c":17.02,"h":17.02,"l":16.97,"n":315,"o":16.98,"t":"2026-10-06T15:45:00Z","v":10218,"vw":16.992669},{"c":17.04,"h":17.04,"l":17.02,"n":325,"o":17.03,"t":"2026-10-06T16:00:00Z","v":12668,"vw":17.02359},{"c":16.97,"h":17.04,"l":16.955,"n":625,"o":17.03,"t":"2026-10-06T16:15:00Z","v":28949,"vw":17.004836},{"c":16.96,"h":16.98,"l":16.95,"n":255,"o":16.97,"t":"2026-10-06T16:30:00Z","v":6370,"vw":16.960374},{"c":16.91,"h":16.96,"l":16.87,"n":427,"o":16.96,"t":"2026-10-06T16:45:00Z","v":18485,"vw":16.913583},{"c":16.9,"h":16.93,"l":16.89,"n":499,"o":16.91,"t":"2026-10-06T17:00:00Z","v":19157,"vw":16.908817},{"c":16.81,"h":16.9,"l":16.81,"n":468,"o":16.9,"t":"2026-10-06T17:15:00Z","v":17839,"vw":16.867586},{"c":16.8,"h":16.86,"l":16.8,"n":360,"o":16.81,"t":"2026-10-06T17:30:00Z","v":11911,"vw":16.826156},{"c":16.845,"h":16.85,"l":16.78,"n":331,"o":16.8,"t":"2026-10-06T17:45:00Z","v":16457,"vw":16.805617},{"c":16.83,"h":16.86,"l":16.83,"n":504,"o":16.85,"t":"2026-10-06T18:00:00Z","v":22027,"vw":16.841006},{"c":16.87,"h":16.87,"l":16.8,"n":413,"o":16.83,"t":"2026-10-06T18:15:00Z","v":16201,"vw":16.832073},{"c":16.795,"h":16.865,"l":16.795,"n":418,"o":16.865,"t":"2026-10-06T18:30:00Z","v":18511,"vw":16.825511},{"c":16.82,"h":16.82,"l":16.78,"n":321,"o":16.79,"t":"2026-10-06T18:45:00Z","v":11704,"vw":16.792919},{"c":16.74,"h":16.81,"l":16.74,"n":354,"o":16.805,"t":"2026-10-06T19:00:00Z","v":14126,"vw":16.78915},{"c":16.685,"h":16.76,"l":16.68,"n":567,"o":16.745,"t":"2026-10-06T19:15:00Z","v":28088,"vw":16.730545},{"c":16.57,"h":16.695,"l":16.57,"n":910,"o":16.685,"t":"2026-10-06T19:30:00Z","v":43814,"vw":16.633412},{"c":16.56,"h":16.58,"l":16.5,"n":3119,"o":16.56,"t":"2026-10-06T19:45:00Z","v":264232,"vw":16.530345},{"c":16.55,"h":16.55,"l":16.55,"n":35,"o":16.55,"t":"2026-10-06T20:00:00Z","v":187559,"vw":16.55},{"c":16.75,"h":16.8,"l":16.75,"n":4,"o":16.8,"t":"2026-10-07T12:15:00Z","v":301,"vw":16.766667},{"c":17.02,"h":17.11,"l":16.55,"n":327,"o":16.55,"t":"2026-10-07T13:30:00Z","v":86834,"vw":16.644431},{"c":16.865,"h":17.03,"l":16.84,"n":304,"o":16.995,"t":"2026-10-07T13:45:00Z","v":23259,"vw":16.985152},{"c":16.8,"h":16.9,"l":16.78,"n":246,"o":16.84,"t":"2026-10-07T14:00:00Z","v":10636,"vw":16.857694},{"c":16.74,"h":16.85,"l":16.7,"n":278,"o":16.8,"t":"2026-10-07T14:15:00Z","v":13453,"vw":16.804722},{"c":16.725,"h":16.8,"l":16.7,"n":249,"o":16.7,"t":"2026-10-07T14:30:00Z","v":13405,"vw":16.753572},{"c":16.79,"h":16.8,"l":16.7,"n":261,"o":16.725,"t":"2026-10-07T14:45:00Z","v":10799,"vw":16.750798},{"c":16.815,"h":16.82,"l":16.78,"n":162,"o":16.8,"t":"2026-10-07T15:00:00Z","v":5508,"vw":16.807241},{"c":16.79,"h":16.81,"l":16.775,"n":256,"o":16.81,"t":"2026-10-07T15:15:00Z","v":11811,"vw":16.79436},{"c":16.86,"h":16.865,"l":16.8,"n":281,"o":16.8,"t":"2026-10-07T15:30:00Z","v":10241,"vw":16.830213},{"c":16.92,"h":16.925,"l":16.845,"n":390,"o":16.87,"t":"2026-10-07T15:45:00Z","v":18160,"vw":16.880484},{"c":17.06,"h":17.06,"l":16.915,"n":480,"o":16.915,"t":"2026-10-07T16:00:00Z","v":22629,"vw":16.990608},{"c":17.05,"h":17.08,"l":17.04,"n":477,"o":17.045,"t":"2026-10-07T16:15:00Z","v":28629,"vw":17.055845},{"c":17.09,"h":17.1,"l":17.01,"n":362,"o":17.04,"t":"2026-10-07T16:30:00Z","v":23855,"vw":17.043307},{"c":17.09,"h":17.18,"l":17.08,"n":643,"o":17.1,"t":"2026-10-07T16:45:00Z","v":39094,"vw":17.138715},{"c":17.11,"h":17.135,"l":17.08,"n":526,"o":17.08,"t":"2026-10-07T17:00:00Z","v":43046,"vw":17.123083},{"c":17.135,"h":17.135,"l":17.095,"n":409,"o":17.1,"t":"2026-10-07T17:15:00Z","v":20101,"vw":17.108779},{"c":17.17,"h":17.185,"l":17.13,"n":545,"o":17.135,"t":"2026-10-07T17:30:00Z","v":40834,"vw":17.148091},{"c":17.25,"h":17.26,"l":17.15,"n":498,"o":17.16,"t":"2026-10-07T17:45:00Z","v":35837,"vw":17.21197},{"c":17.32,"h":17.325,"l":17.1725,"n":612,"o":17.255,"t":"2026-10-07T18:00:00Z","v":27370,"vw":17.248762},{"c":17.3,"h":17.41,"l":17.3,"n":614,"o":17.34,"t":"2026-10-07T18:15:00Z","v":37073,"vw":17.357625},{"c":17.21,"h":17.31,"l":17.21,"n":310,"o":17.31,"t":"2026-10-07T18:30:00Z","v":10097,"vw":17.254811},{"c":17.3,"h":17.3,"l":17.2052,"n":1107,"o":17.2052,"t":"2026-10-07T18:45:00Z","v":71147,"vw":17.266289},{"c":17.13,"h":17.3,"l":17.13,"n":682,"o":17.3,"t":"2026-10-07T19:00:00Z","v":24219,"vw":17.219574},{"c":17.05,"h":17.15,"l":17.05,"n":606,"o":17.13,"t":"2026-10-07T19:15:00Z","v":31058,"vw":17.106849},{"c":17.065,"h":17.13,"l":17.005,"n":1453,"o":17.04,"t":"2026-10-07T19:30:00Z","v":89685,"vw":17.063028},{"c":17.05,"h":17.12,"l":17.01,"n":2598,"o":17.08,"t":"2026-10-07T19:45:00Z","v":172254,"vw":17.053741},{"c":17.06,"h":17.06,"l":17.06,"n":14,"o":17.06,"t":"2026-10-07T20:00:00Z","v":142291,"vw":17.06},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-07T20:30:00Z","v":200,"vw":17.04},{"c":17.1125,"h":17.1125,"l":17.05,"n":11,"o":17.1,"t":"2026-10-08T13:00:00Z","v":310,"vw":17.0875},{"c":16.975,"h":17.065,"l":16.87,"n":225,"o":16.96,"t":"2026-10-08T13:30:00Z","v":23699,"vw":16.94009},{"c":17.1,"h":17.1,"l":16.88,"n":279,"o":17.03,"t":"2026-10-08T13:45:00Z","v":22272,"vw":16.971652},{"c":17.11,"h":17.15,"l":17.005,"n":335,"o":17.09,"t":"2026-10-08T14:00:00Z","v":13939,"vw":17.075801},{"c":17.115,"h":17.15,"l":17.095,"n":339,"o":17.1,"t":"2026-10-08T14:15:00Z","v":16115,"vw":17.116264},{"c":17.11,"h":17.1682,"l":17.1,"n":415,"o":17.1,"t":"2026-10-08T14:30:00Z","v":13655,"vw":17.12607},{"c":17.21,"h":17.24,"l":17.13,"n":360,"o":17.13,"t":"2026-10-08T14:45:00Z","v":22725,"vw":17.205025},{"c":17.14,"h":17.21,"l":17.14,"n":180,"o":17.21,"t":"2026-10-08T15:00:00Z","v":7893,"vw":17.189822},{"c":17.12,"h":17.17,"l":17.09,"n":310,"o":17.1375,"t":"2026-10-08T15:15:00Z","v":11963,"vw":17.124815},{"c":17.12,"h":17.177,"l":17.11,"n":331,"o":17.12,"t":"2026-10-08T15:30:00Z","v":12675,"vw":17.148484},{"c":17.21,"h":17.215,"l":17.145,"n":216,"o":17.145,"t":"2026-10-08T15:45:00Z","v":18374,"vw":17.186368},{"c":17.25,"h":17.27,"l":17.21,"n":290,"o":17.21,"t":"2026-10-08T16:00:00Z","v":10625,"vw":17.238378},{"c":17.23,"h":17.3529,"l":17.22,"n":483,"o":17.255,"t":"2026-10-08T16:15:00Z","v":30891,"vw":17.293994},{"c":17.2751,"h":17.2751,"l":17.17,"n":232,"o":17.24,"t":"2026-10-08T16:30:00Z","v":9335,"vw":17.201063},{"c":17.34,"h":17.35,"l":17.21,"n":429,"o":17.26,"t":"2026-10-08T16:45:00Z","v":25492,"vw":17.278447},{"c":17.26,"h":17.32,"l":17.215,"n":577,"o":17.32,"t":"2026-10-08T17:00:00Z","v":24067,"vw":17.270629},{"c":17.28,"h":17.34,"l":17.25,"n":318,"o":17.25,"t":"2026-10-08T17:15:00Z","v":13052,"vw":17.293031},{"c":17.37,"h":17.37,"l":17.28,"n":527,"o":17.31,"t":"2026-10-08T17:30:00Z","v":35909,"vw":17.310193},{"c":17.355,"h":17.36,"l":17.32,"n":363,"o":17.36,"t":"2026-10-08T17:45:00Z","v":19890,"vw":17.33336},{"c":17.39,"h":17.4,"l":17.35,"n":363,"o":17.37,"t":"2026-10-08T18:00:00Z","v":23324,"vw":17.371183},{"c":17.3,"h":17.37,"l":17.27,"n":227,"o":17.37,"t":"2026-10-08T18:15:00Z","v":6154,"vw":17.312107},{"c":17.27,"h":17.305,"l":17.26,"n":218,"o":17.28,"t":"2026-10-08T18:30:00Z","v":10603,"vw":17.291228},{"c":17.37,"h":17.38,"l":17.27,"n":499,"o":17.27,"t":"2026-10-08T18:45:00Z","v":29198,"vw":17.334798},{"c":17.34,"h":17.375,"l":17.31,"n":648,"o":17.375,"t":"2026-10-08T19:00:00Z","v":39192,"vw":17.355894},{"c":17.375,"h":17.39,"l":17.34,"n":390,"o":17.34,"t":"2026-10-08T19:15:00Z","v":14354,"vw":17.368844},{"c":17.35,"h":17.38,"l":17.33,"n":704,"o":17.37,"t":"2026-10-08T19:30:00Z","v":34822,"vw":17.361446},{"c":17.445,"h":17.47,"l":17.33,"n":2269,"o":17.35,"t":"2026-10-08T19:45:00Z","v":161106,"vw":17.398022},{"c":17.44,"h":17.44,"l":17.44,"n":23,"o":17.44,"t":"2026-10-08T20:00:00Z","v":378495,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-08T20:15:00Z","v":75072,"vw":17.44},{"c":17.35,"h":17.35,"l":17.35,"n":7,"o":17.35,"t":"2026-10-09T11:15:00Z","v":106,"vw":17.35},{"c":17.68,"h":17.78,"l":17.46,"n":471,"o":17.46,"t":"2026-10-09T13:30:00Z","v":32152,"vw":17.645012},{"c":17.64,"h":17.7,"l":17.61,"n":146,"o":17.7,"t":"2026-10-09T13:45:00Z","v":4541,"vw":17.65177},{"c":17.695,"h":17.72,"l":17.66,"n":312,"o":17.67,"t":"2026-10-09T14:00:00Z","v":12250,"vw":17.690113},{"c":17.72,"h":17.77,"l":17.72,"n":273,"o":17.74,"t":"2026-10-09T14:15:00Z","v":8742,"vw":17.740921},{"c":17.7353,"h":17.77,"l":17.71,"n":202,"o":17.715,"t":"2026-10-09T14:30:00Z","v":9230,"vw":17.740725},{"c":17.77,"h":17.81,"l":17.73,"n":256,"o":17.755,"t":"2026-10-09T14:45:00Z","v":14032,"vw":17.756436},{"c":17.8,"h":17.81,"l":17.77,"n":230,"o":17.79,"t":"2026-10-09T15:00:00Z","v":9256,"vw":17.790206},{"c":17.865,"h":17.865,"l":17.8,"n":254,"o":17.81,"t":"2026-10-09T15:15:00Z","v":8542,"vw":17.822619},{"c":17.84,"h":17.87,"l":17.82,"n":291,"o":17.86,"t":"2026-10-09T15:30:00Z","v":11579,"vw":17.844464},{"c":17.85,"h":17.87,"l":17.81,"n":233,"o":17.83,"t":"2026-10-09T15:45:00Z","v":7053,"vw":17.852032},{"c":17.85,"h":17.87,"l":17.84,"n":265,"o":17.8506,"t":"2026-10-09T16:00:00Z","v":12244,"vw":17.85524},{"c":17.87,"h":17.87,"l":17.84,"n":220,"o":17.86,"t":"2026-10-09T16:15:00Z","v":7703,"vw":17.859458},{"c":17.885,"h":17.9,"l":17.86,"n":215,"o":17.88,"t":"2026-10-09T16:30:00Z","v":7529,"vw":17.885221},{"c":17.89,"h":17.91,"l":17.87,"n":235,"o":17.885,"t":"2026-10-09T16:45:00Z","v":10581,"vw":17.890748},{"c":17.88,"h":17.92,"l":17.88,"n":215,"o":17.9,"t":"2026-10-09T17:00:00Z","v":7996,"vw":17.899149},{"c":17.92,"h":17.92,"l":17.865,"n":291,"o":17.88,"t":"2026-10-09T17:15:00Z","v":20368,"vw":17.891829},{"c":17.91,"h":17.93,"l":17.9,"n":190,"o":17.92,"t":"2026-10-09T17:30:00Z","v":5836,"vw":17.912087},{"c":17.9183,"h":17.93,"l":17.89,"n":296,"o":17.91,"t":"2026-10-09T17:45:00Z","v":9266,"vw":17.911889},{"c":18,"h":18,"l":17.91,"n":403,"o":17.93,"t":"2026-10-09T18:00:00Z","v":17632,"vw":17.944169},{"c":18.02,"h":18.035,"l":17.98,"n":359,"o":17.99,"t":"2026-10-09T18:15:00Z","v":12236,"vw":18.008265},{"c":18.04,"h":18.04,"l":18.015,"n":289,"o":18.02,"t":"2026-10-09T18:30:00Z","v":9934,"vw":18.026829},{"c":18.02,"h":18.045,"l":17.99,"n":514,"o":18.025,"t":"2026-10-09T18:45:00Z","v":31892,"vw":18.011267},{"c":18.01,"h":18.05,"l":17.99,"n":277,"o":18.04,"t":"2026-10-09T19:00:00Z","v":12842,"vw":18.018425},{"c":18.12,"h":18.13,"l":18,"n":662,"o":18.01,"t":"2026-10-09T19:15:00Z","v":45373,"vw":18.061872},{"c":18.16,"h":18.19,"l":18.09,"n":664,"o":18.12,"t":"2026-10-09T19:30:00Z","v":37906,"vw":18.139897},{"c":18.1,"h":18.18,"l":18.03,"n":2155,"o":18.16,"t":"2026-10-09T19:45:00Z","v":149826,"vw":18.122078},{"c":18.11,"h":18.11,"l":18.11,"n":18,"o":18.11,"t":"2026-10-09T20:00:00Z","v":106196,"vw":18.11},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-09T21:00:00Z","v":166,"vw":18.1},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-12T11:00:00Z","v":1000,"vw":17.95},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-12T11:15:00Z","v":150,"vw":18.06},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-12T12:00:00Z","v":100,"vw":18.07},{"c":18.14,"h":18.185,"l":18.1317,"n":80,"o":18.18,"t":"2026-10-12T13:30:00Z","v":8432,"vw":18.177741},{"c":18.165,"h":18.27,"l":18.09,"n":224,"o":18.185,"t":"2026-10-12T13:45:00Z","v":16380,"vw":18.18084},{"c":18.065,"h":18.13,"l":18.065,"n":208,"o":18.11,"t":"2026-10-12T14:00:00Z","v":10351,"vw":18.092905},{"c":18.1,"h":18.12,"l":18.05,"n":310,"o":18.065,"t":"2026-10-12T14:15:00Z","v":19697,"vw":18.078004},{"c":18.095,"h":18.125,"l":18.06,"n":267,"o":18.12,"t":"2026-10-12T14:30:00Z","v":31622,"vw":18.086561},{"c":18.075,"h":18.12,"l":18.05,"n":325,"o":18.095,"t":"2026-10-12T14:45:00Z","v":15934,"vw":18.079076},{"c":18.1,"h":18.1,"l":18.07,"n":258,"o":18.08,"t":"2026-10-12T15:00:00Z","v":13286,"vw":18.0824},{"c":18.13,"h":18.13,"l":18.09,"n":174,"o":18.09,"t":"2026-10-12T15:15:00Z","v":6256,"vw":18.109121},{"c":18.07,"h":18.14,"l":18.07,"n":116,"o":18.14,"t":"2026-10-12T15:30:00Z","v":5565,"vw":18.099035},{"c":18.05,"h":18.0678,"l":18.04,"n":192,"o":18.05,"t":"2026-10-12T15:45:00Z","v":7876,"vw":18.051575},{"c":18.09,"h":18.095,"l":18.05,"n":168,"o":18.05,"t":"2026-10-12T16:00:00Z","v":7795,"vw":18.06979},{"c":18.11,"h":18.15,"l":18.06,"n":187,"o":18.085,"t":"2026-10-12T16:15:00Z","v":11552,"vw":18.096282},{"c":18.14,"h":18.15,"l":18.11,"n":162,"o":18.11,"t":"2026-10-12T16:30:00Z","v":6272,"vw":18.133427},{"c":18.15,"h":18.16,"l":18.13,"n":175,"o":18.14,"t":"2026-10-12T16:45:00Z","v":7327,"vw":18.146399},{"c":18.23,"h":18.23,"l":18.17,"n":230,"o":18.17,"t":"2026-10-12T17:00:00Z","v":12140,"vw":18.195427},{"c":18.255,"h":18.26,"l":18.24,"n":231,"o":18.24,"t":"2026-10-12T17:15:00Z","v":10437,"vw":18.248904},{"c":18.26,"h":18.27,"l":18.225,"n":224,"o":18.27,"t":"2026-10-12T17:30:00Z","v":10721,"vw":18.245671},{"c":18.26,"h":18.2699,"l":18.255,"n":113,"o":18.255,"t":"2026-10-12T17:45:00Z","v":5704,"vw":18.260197},{"c":18.2849,"h":18.31,"l":18.25,"n":283,"o":18.255,"t":"2026-10-12T18:00:00Z","v":17898,"vw":18.276337},{"c":18.26,"h":18.2901,"l":18.24,"n":297,"o":18.29,"t":"2026-10-12T18:15:00Z","v":12269,"vw":18.265525},{"c":18.26,"h":18.269,"l":18.25,"n":192,"o":18.26,"t":"2026-10-12T18:30:00Z","v":8651,"vw":18.25918},{"c":18.22,"h":18.28,"l":18.22,"n":344,"o":18.26,"t":"2026-10-12T18:45:00Z","v":19263,"vw":18.262893},{"c":18.29,"h":18.305,"l":18.225,"n":383,"o":18.225,"t":"2026-10-12T19:00:00Z","v":21979,"vw":18.263226},{"c":18.255,"h":18.305,"l":18.25,"n":412,"o":18.3,"t":"2026-10-12T19:15:00Z","v":21258,"vw":18.276088},{"c":18.305,"h":18.31,"l":18.23,"n":665,"o":18.25,"t":"2026-10-12T19:30:00Z","v":35428,"vw":18.273365},{"c":18.29,"h":18.345,"l":18.26,"n":2113,"o":18.305,"t":"2026-10-12T19:45:00Z","v":150195,"vw":18.297639},{"c":18.29,"h":18.29,"l":18.29,"n":22,"o":18.29,"t":"2026-10-12T20:00:00Z","v":145688,"vw":18.29},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-12T20:15:00Z","v":100096,"vw":18.29},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-12T22:00:00Z","v":5628,"vw":18.29},{"c":18.2943,"h":18.2943,"l":18.2943,"n":1,"o":18.2943,"t":"2026-10-12T22:15:00Z","v":100,"vw":18.2943},{"c":18.32,"h":18.32,"l":18.15,"n":6,"o":18.15,"t":"2026-10-13T13:00:00Z","v":301,"vw":18.235},{"c":18.56,"h":18.64,"l":18.43,"n":252,"o":18.49,"t":"2026-10-13T13:30:00Z","v":33520,"vw":18.493991},{"c":18.49,"h":18.65,"l":18.49,"n":494,"o":18.57,"t":"2026-10-13T13:45:00Z","v":31277,"vw":18.599524},{"c":18.52,"h":18.54,"l":18.49,"n":177,"o":18.535,"t":"2026-10-13T14:00:00Z","v":15011,"vw":18.516699},{"c":18.52,"h":18.53,"l":18.48,"n":228,"o":18.48,"t":"2026-10-13T14:15:00Z","v":9236,"vw":18.514555},{"c":18.45,"h":18.485,"l":18.43,"n":167,"o":18.47,"t":"2026-10-13T14:30:00Z","v":11630,"vw":18.44487},{"c":18.47,"h":18.47,"l":18.32,"n":344,"o":18.455,"t":"2026-10-13T14:45:00Z","v":41203,"vw":18.371155},{"c":18.52,"h":18.53,"l":18.45,"n":259,"o":18.465,"t":"2026-10-13T15:00:00Z","v":11165,"vw":18.501438},{"c":18.63,"h":18.63,"l":18.51,"n":271,"o":18.52,"t":"2026-10-13T15:15:00Z","v":35950,"vw":18.553009},{"c":18.58,"h":18.635,"l":18.57,"n":218,"o":18.635,"t":"2026-10-13T15:30:00Z","v":8188,"vw":18.60174},{"c":18.57,"h":18.57,"l":18.54,"n":185,"o":18.57,"t":"2026-10-13T15:45:00Z","v":8555,"vw":18.555213},{"c":18.62,"h":18.62,"l":18.56,"n":136,"o":18.56,"t":"2026-10-13T16:00:00Z","v":4369,"vw":18.580816},{"c":18.6,"h":18.62,"l":18.58,"n":252,"o":18.61,"t":"2026-10-13T16:15:00Z","v":13773,"vw":18.601324},{"c":18.575,"h":18.62,"l":18.57,"n":131,"o":18.5951,"t":"2026-10-13T16:30:00Z","v":4172,"vw":18.591321},{"c":18.48,"h":18.57,"l":18.47,"n":400,"o":18.57,"t":"2026-10-13T16:45:00Z","v":23673,"vw":18.497783},{"c":18.56,"h":18.59,"l":18.465,"n":658,"o":18.48,"t":"2026-10-13T17:00:00Z","v":41691,"vw":18.51112},{"c":18.55,"h":18.56,"l":18.52,"n":143,"o":18.53,"t":"2026-10-13T17:15:00Z","v":6956,"vw":18.542985},{"c":18.52,"h":18.55,"l":18.48,"n":259,"o":18.55,"t":"2026-10-13T17:30:00Z","v":12631,"vw":18.51205},{"c":18.52,"h":18.53,"l":18.495,"n":359,"o":18.52,"t":"2026-10-13T17:45:00Z","v":20904,"vw":18.511532},{"c":18.55,"h":18.585,"l":18.52,"n":236,"o":18.53,"t":"2026-10-13T18:00:00Z","v":11375,"vw":18.544349},{"c":18.55,"h":18.585,"l":18.535,"n":342,"o":18.54,"t":"2026-10-13T18:15:00Z","v":12332,"vw":18.557621},{"c":18.59,"h":18.59,"l":18.54,"n":368,"o":18.55,"t":"2026-10-13T18:30:00Z","v":13167,"vw":18.559919},{"c":18.6,"h":18.61,"l":18.58,"n":296,"o":18.58,"t":"2026-10-13T18:45:00Z","v":10371,"vw":18.599588},{"c":18.61,"h":18.615,"l":18.572,"n":345,"o":18.595,"t":"2026-10-13T19:00:00Z","v":16849,"vw":18.600327},{"c":18.56,"h":18.61,"l":18.54,"n":510,"o":18.61,"t":"2026-10-13T19:15:00Z","v":24371,"vw":18.574822},{"c":18.55,"h":18.59,"l":18.535,"n":659,"o":18.55,"t":"2026-10-13T19:30:00Z","v":32111,"vw":18.557635},{"c":18.55,"h":18.585,"l":18.53,"n":1368,"o":18.55,"t":"2026-10-13T19:45:00Z","v":76966,"vw":18.562269},{"c":18.56,"h":18.56,"l":18.5,"n":43,"o":18.56,"t":"2026-10-13T20:00:00Z","v":214827,"vw":18.559203},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-13T20:15:00Z","v":150144,"vw":18.56},{"c":18.912,"h":18.912,"l":18.912,"n":1,"o":18.912,"t":"2026-10-14T11:15:00Z","v":400,"vw":18.912},{"c":18.56,"h":18.57,"l":18.56,"n":2,"o":18.57,"t":"2026-10-14T12:30:00Z","v":323,"vw":18.566192},{"c":18.45,"h":18.45,"l":18.45,"n":7,"o":18.45,"t":"2026-10-14T13:15:00Z","v":911,"vw":18.45},{"c":18.505,"h":18.605,"l":18.26,"n":237,"o":18.42,"t":"2026-10-14T13:30:00Z","v":32586,"vw":18.457259},{"c":18.45,"h":18.52,"l":18.44,"n":260,"o":18.52,"t":"2026-10-14T13:45:00Z","v":11320,"vw":18.47644},{"c":18,"h":18.42,"l":18,"n":436,"o":18.42,"t":"2026-10-14T14:00:00Z","v":24312,"vw":18.171802},{"c":17.945,"h":18.01,"l":17.87,"n":421,"o":18,"t":"2026-10-14T14:15:00Z","v":17535,"vw":17.947978},{"c":17.92,"h":17.97,"l":17.89,"n":402,"o":17.95,"t":"2026-10-14T14:30:00Z","v":14981,"vw":17.930945},{"c":17.89,"h":17.95,"l":17.84,"n":389,"o":17.94,"t":"2026-10-14T14:45:00Z","v":24546,"vw":17.887877},{"c":17.95,"h":17.95,"l":17.8838,"n":304,"o":17.92,"t":"2026-10-14T15:00:00Z","v":12613,"vw":17.911757},{"c":17.955,"h":17.99,"l":17.93,"n":309,"o":17.935,"t":"2026-10-14T15:15:00Z","v":9905,"vw":17.968116},{"c":17.92,"h":17.95,"l":17.9,"n":270,"o":17.945,"t":"2026-10-14T15:30:00Z","v":7678,"vw":17.925152},{"c":17.91,"h":17.9312,"l":17.83,"n":518,"o":17.9,"t":"2026-10-14T15:45:00Z","v":22594,"vw":17.87565},{"c":17.91,"h":17.94,"l":17.9,"n":312,"o":17.91,"t":"2026-10-14T16:00:00Z","v":18373,"vw":17.91352},{"c":17.9,"h":17.92,"l":17.86,"n":416,"o":17.92,"t":"2026-10-14T16:15:00Z","v":18225,"vw":17.890295},{"c":17.855,"h":17.91,"l":17.845,"n":393,"o":17.87,"t":"2026-10-14T16:30:00Z","v":27623,"vw":17.876474},{"c":17.91,"h":17.945,"l":17.84,"n":396,"o":17.84,"t":"2026-10-14T16:45:00Z","v":16319,"vw":17.890879},{"c":17.84,"h":17.92,"l":17.83,"n":272,"o":17.91,"t":"2026-10-14T17:00:00Z","v":10769,"vw":17.893379},{"c":17.92,"h":17.92,"l":17.83,"n":315,"o":17.8451,"t":"2026-10-14T17:15:00Z","v":10148,"vw":17.885829},{"c":17.87,"h":17.925,"l":17.845,"n":337,"o":17.89,"t":"2026-10-14T17:30:00Z","v":11316,"vw":17.880939},{"c":17.88,"h":17.88,"l":17.8,"n":327,"o":17.84,"t":"2026-10-14T17:45:00Z","v":14127,"vw":17.842606},{"c":17.85,"h":17.89,"l":17.82,"n":388,"o":17.89,"t":"2026-10-14T18:00:00Z","v":16958,"vw":17.843597},{"c":17.83,"h":17.87,"l":17.8,"n":623,"o":17.855,"t":"2026-10-14T18:15:00Z","v":28625,"vw":17.824283},{"c":17.855,"h":17.86,"l":17.83,"n":346,"o":17.83,"t":"2026-10-14T18:30:00Z","v":12847,"vw":17.844379},{"c":17.92,"h":17.93,"l":17.84,"n":600,"o":17.855,"t":"2026-10-14T18:45:00Z","v":32110,"vw":17.890483},{"c":17.915,"h":17.935,"l":17.89,"n":475,"o":17.91,"t":"2026-10-14T19:00:00Z","v":23221,"vw":17.912639},{"c":17.94,"h":17.96,"l":17.915,"n":697,"o":17.915,"t":"2026-10-14T19:15:00Z","v":36873,"vw":17.948158},{"c":18.01,"h":18.02,"l":17.94,"n":1074,"o":17.95,"t":"2026-10-14T19:30:00Z","v":53001,"vw":17.972705},{"c":18.18,"h":18.2,"l":18.01,"n":2183,"o":18.015,"t":"2026-10-14T19:45:00Z","v":145339,"vw":18.117817},{"c":18.18,"h":18.18,"l":18.18,"n":29,"o":18.18,"t":"2026-10-14T20:00:00Z","v":134984,"vw":18.18},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-15T08:00:00Z","v":100,"vw":18.25},{"c":18.51,"h":18.675,"l":18.21,"n":437,"o":18.21,"t":"2026-10-15T13:30:00Z","v":25164,"vw":18.467746},{"c":18.655,"h":18.66,"l":18.505,"n":178,"o":18.505,"t":"2026-10-15T13:45:00Z","v":11796,"vw":18.605906},{"c":18.81,"h":18.81,"l":18.65,"n":515,"o":18.65,"t":"2026-10-15T14:00:00Z","v":22040,"vw":18.701836},{"c":18.63,"h":18.88,"l":18.62,"n":426,"o":18.84,"t":"2026-10-15T14:15:00Z","v":18770,"vw":18.775191},{"c":18.685,"h":18.735,"l":18.68,"n":191,"o":18.69,"t":"2026-10-15T14:30:00Z","v":6471,"vw":18.702373},{"c":18.85,"h":18.86,"l":18.65,"n":341,"o":18.68,"t":"2026-10-15T14:45:00Z","v":15054,"vw":18.759925},{"c":18.85,"h":18.91,"l":18.85,"n":383,"o":18.85,"t":"2026-10-15T15:00:00Z","v":19116,"vw":18.899665},{"c":18.8789,"h":18.9,"l":18.83,"n":347,"o":18.86,"t":"2026-10-15T15:15:00Z","v":16833,"vw":18.872553},{"c":18.82,"h":18.88,"l":18.82,"n":251,"o":18.88,"t":"2026-10-15T15:30:00Z","v":10430,"vw":18.853363},{"c":18.71,"h":18.81,"l":18.71,"n":243,"o":18.8,"t":"2026-10-15T15:45:00Z","v":35814,"vw":18.790025},{"c":18.665,"h":18.695,"l":18.6401,"n":209,"o":18.695,"t":"2026-10-15T16:00:00Z","v":13863,"vw":18.655009},{"c":18.66,"h":18.66,"l":18.64,"n":203,"o":18.65,"t":"2026-10-15T16:15:00Z","v":6111,"vw":18.649996},{"c":18.73,"h":18.75,"l":18.635,"n":244,"o":18.66,"t":"2026-10-15T16:30:00Z","v":17015,"vw":18.66129},{"c":18.72,"h":18.725,"l":18.69,"n":159,"o":18.715,"t":"2026-10-15T16:45:00Z","v":5938,"vw":18.70995},{"c":18.685,"h":18.73,"l":18.68,"n":147,"o":18.73,"t":"2026-10-15T17:00:00Z","v":4109,"vw":18.697151},{"c":18.735,"h":18.735,"l":18.685,"n":227,"o":18.685,"t":"2026-10-15T17:15:00Z","v":21426,"vw":18.713899},{"c":18.855,"h":18.87,"l":18.735,"n":374,"o":18.735,"t":"2026-10-15T17:30:00Z","v":24031,"vw":18.785718},{"c":18.9,"h":18.94,"l":18.83,"n":351,"o":18.8533,"t":"2026-10-15T17:45:00Z","v":48600,"vw":18.906016},{"c":18.91,"h":18.92,"l":18.86,"n":246,"o":18.895,"t":"2026-10-15T18:00:00Z","v":17824,"vw":18.885137},{"c":18.79,"h":18.92,"l":18.78,"n":483,"o":18.905,"t":"2026-10-15T18:15:00Z","v":71013,"vw":18.808476},{"c":18.81,"h":18.86,"l":18.79,"n":697,"o":18.79,"t":"2026-10-15T18:30:00Z","v":42184,"vw":18.820772},{"c":18.88,"h":18.88,"l":18.81,"n":366,"o":18.81,"t":"2026-10-15T18:45:00Z","v":14187,"vw":18.836809},{"c":18.87,"h":18.93,"l":18.87,"n":533,"o":18.885,"t":"2026-10-15T19:00:00Z","v":40376,"vw":18.903753},{"c":18.86,"h":18.895,"l":18.84,"n":764,"o":18.88,"t":"2026-10-15T19:15:00Z","v":34719,"vw":18.865576},{"c":18.92,"h":18.93,"l":18.84,"n":837,"o":18.86,"t":"2026-10-15T19:30:00Z","v":36852,"vw":18.8864},{"c":18.99,"h":19.05,"l":18.9,"n":1928,"o":18.95,"t":"2026-10-15T19:45:00Z","v":129761,"vw":18.987672},{"c":19.08,"h":19.08,"l":18.99,"n":39,"o":18.99,"t":"2026-10-15T20:00:00Z","v":156471,"vw":18.99051},{"c":19.32,"h":19.32,"l":19,"n":16,"o":19.18,"t":"2026-10-16T12:00:00Z","v":3436,"vw":19.080625},{"c":19.14,"h":19.14,"l":18.88,"n":7,"o":18.91,"t":"2026-10-16T12:15:00Z","v":1223,"vw":19.038914},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-16T13:00:00Z","v":101,"vw":18.95},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-16T13:15:00Z","v":100,"vw":19.11},{"c":19.25,"h":19.38,"l":19.09,"n":309,"o":19.13,"t":"2026-10-16T13:30:00Z","v":83032,"vw":19.205789},{"c":19.195,"h":19.24,"l":19.12,"n":285,"o":19.17,"t":"2026-10-16T13:45:00Z","v":16218,"vw":19.170184},{"c":19.03,"h":19.18,"l":19.01,"n":631,"o":19.18,"t":"2026-10-16T14:00:00Z","v":25080,"vw":19.047032},{"c":18.95,"h":19.11,"l":18.95,"n":530,"o":19.035,"t":"2026-10-16T14:15:00Z","v":29802,"vw":19.047297},{"c":18.9,"h":18.96,"l":18.885,"n":261,"o":18.945,"t":"2026-10-16T14:30:00Z","v":8725,"vw":18.926445},{"c":18.97,"h":19.06,"l":18.89,"n":507,"o":18.91,"t":"2026-10-16T14:45:00Z","v":34022,"vw":18.99602},{"c":18.94,"h":18.94,"l":18.86,"n":186,"o":18.94,"t":"2026-10-16T15:00:00Z","v":5336,"vw":18.88306},{"c":18.98,"h":19.025,"l":18.91,"n":263,"o":18.95,"t":"2026-10-16T15:15:00Z","v":11297,"vw":18.959256},{"c":18.93,"h":19,"l":18.93,"n":356,"o":18.98,"t":"2026-10-16T15:30:00Z","v":12351,"vw":18.961698},{"c":18.8,"h":18.98,"l":18.8,"n":295,"o":18.935,"t":"2026-10-16T15:45:00Z","v":10063,"vw":18.884162},{"c":18.87,"h":18.89,"l":18.81,"n":341,"o":18.81,"t":"2026-10-16T16:00:00Z","v":9484,"vw":18.854903},{"c":18.84,"h":18.88,"l":18.82,"n":296,"o":18.88,"t":"2026-10-16T16:15:00Z","v":16470,"vw":18.8322},{"c":18.79,"h":18.83,"l":18.73,"n":322,"o":18.83,"t":"2026-10-16T16:30:00Z","v":7618,"vw":18.778281},{"c":18.79,"h":18.82,"l":18.76,"n":304,"o":18.77,"t":"2026-10-16T16:45:00Z","v":7886,"vw":18.788633},{"c":18.735,"h":18.805,"l":18.73,"n":256,"o":18.79,"t":"2026-10-16T17:00:00Z","v":6549,"vw":18.751856},{"c":18.66,"h":18.735,"l":18.65,"n":347,"o":18.735,"t":"2026-10-16T17:15:00Z","v":10565,"vw":18.686467},{"c":18.7,"h":18.73,"l":18.64,"n":383,"o":18.65,"t":"2026-10-16T17:30:00Z","v":12454,"vw":18.691576},{"c":18.59,"h":18.68,"l":18.58,"n":244,"o":18.68,"t":"2026-10-16T17:45:00Z","v":5664,"vw":18.635386},{"c":18.59,"h":18.64,"l":18.57,"n":329,"o":18.605,"t":"2026-10-16T18:00:00Z","v":12762,"vw":18.603429},{"c":18.605,"h":18.62,"l":18.575,"n":261,"o":18.6,"t":"2026-10-16T18:15:00Z","v":8299,"vw":18.602768},{"c":18.61,"h":18.62,"l":18.58,"n":222,"o":18.605,"t":"2026-10-16T18:30:00Z","v":6794,"vw":18.600443},{"c":18.635,"h":18.665,"l":18.625,"n":301,"o":18.63,"t":"2026-10-16T18:45:00Z","v":9361,"vw":18.644538},{"c":18.62,"h":18.63,"l":18.58,"n":503,"o":18.63,"t":"2026-10-16T19:00:00Z","v":13181,"vw":18.607187},{"c":18.67,"h":18.67,"l":18.6,"n":428,"o":18.63,"t":"2026-10-16T19:15:00Z","v":14898,"vw":18.640128},{"c":18.69,"h":18.72,"l":18.66,"n":597,"o":18.67,"t":"2026-10-16T19:30:00Z","v":19025,"vw":18.689012},{"c":18.69,"h":18.735,"l":18.66,"n":2853,"o":18.7,"t":"2026-10-16T19:45:00Z","v":154470,"vw":18.689751},{"c":18.69,"h":18.69,"l":18.69,"n":15,"o":18.69,"t":"2026-10-16T20:00:00Z","v":195326,"vw":18.69},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-16T22:45:00Z","v":150,"vw":18.68},{"c":18.72,"h":18.8,"l":18.71,"n":20,"o":18.8,"t":"2026-10-19T12:00:00Z","v":2331,"vw":18.745},{"c":18.71,"h":18.71,"l":18.7,"n":26,"o":18.7,"t":"2026-10-19T12:15:00Z","v":2341,"vw":18.707273},{"c":18.56,"h":18.72,"l":18.54,"n":340,"o":18.62,"t":"2026-10-19T13:30:00Z","v":39839,"vw":18.610006},{"c":18.54,"h":18.59,"l":18.48,"n":372,"o":18.57,"t":"2026-10-19T13:45:00Z","v":22997,"vw":18.561179},{"c":18.55,"h":18.58,"l":18.5,"n":313,"o":18.51,"t":"2026-10-19T14:00:00Z","v":20421,"vw":18.533234},{"c":18.55,"h":18.6099,"l":18.51,"n":267,"o":18.57,"t":"2026-10-19T14:15:00Z","v":29266,"vw":18.567461},{"c":18.52,"h":18.57,"l":18.49,"n":315,"o":18.55,"t":"2026-10-19T14:30:00Z","v":12408,"vw":18.535251},{"c":18.58,"h":18.59,"l":18.515,"n":202,"o":18.515,"t":"2026-10-19T14:45:00Z","v":9437,"vw":18.555735},{"c":18.62,"h":18.62,"l":18.55,"n":226,"o":18.58,"t":"2026-10-19T15:00:00Z","v":9432,"vw":18.593867},{"c":18.63,"h":18.6599,"l":18.585,"n":223,"o":18.64,"t":"2026-10-19T15:15:00Z","v":7197,"vw":18.619878},{"c":18.62,"h":18.63,"l":18.615,"n":90,"o":18.62,"t":"2026-10-19T15:30:00Z","v":3789,"vw":18.620417},{"c":18.6221,"h":18.655,"l":18.6,"n":346,"o":18.6128,"t":"2026-10-19T15:45:00Z","v":16849,"vw":18.625686},{"c":18.565,"h":18.62,"l":18.56,"n":142,"o":18.62,"t":"2026-10-19T16:00:00Z","v":4839,"vw":18.584798},{"c":18.6,"h":18.6,"l":18.57,"n":212,"o":18.57,"t":"2026-10-19T16:15:00Z","v":7589,"vw":18.589129},{"c":18.56,"h":18.59,"l":18.53,"n":216,"o":18.59,"t":"2026-10-19T16:30:00Z","v":7000,"vw":18.560239},{"c":18.59,"h":18.59,"l":18.55,"n":87,"o":18.56,"t":"2026-10-19T16:45:00Z","v":2942,"vw":18.569057},{"c":18.6,"h":18.6,"l":18.562,"n":258,"o":18.58,"t":"2026-10-19T17:00:00Z","v":7728,"vw":18.579863},{"c":18.64,"h":18.66,"l":18.62,"n":176,"o":18.62,"t":"2026-10-19T17:15:00Z","v":5163,"vw":18.637552},{"c":18.64,"h":18.66,"l":18.6101,"n":255,"o":18.66,"t":"2026-10-19T17:30:00Z","v":8606,"vw":18.629803},{"c":18.66,"h":18.66,"l":18.64,"n":187,"o":18.645,"t":"2026-10-19T17:45:00Z","v":5509,"vw":18.654355},{"c":18.65,"h":18.66,"l":18.63,"n":247,"o":18.66,"t":"2026-10-19T18:00:00Z","v":9156,"vw":18.651692},{"c":18.64,"h":18.66,"l":18.63,"n":173,"o":18.63,"t":"2026-10-19T18:15:00Z","v":6589,"vw":18.646973},{"c":18.64,"h":18.65,"l":18.625,"n":213,"o":18.63,"t":"2026-10-19T18:30:00Z","v":7087,"vw":18.639678},{"c":18.605,"h":18.65,"l":18.6,"n":482,"o":18.645,"t":"2026-10-19T18:45:00Z","v":21530,"vw":18.627993},{"c":18.615,"h":18.62,"l":18.58,"n":411,"o":18.6,"t":"2026-10-19T19:00:00Z","v":20391,"vw":18.598756},{"c":18.585,"h":18.62,"l":18.57,"n":648,"o":18.61,"t":"2026-10-19T19:15:00Z","v":29989,"vw":18.594257},{"c":18.625,"h":18.625,"l":18.59,"n":547,"o":18.59,"t":"2026-10-19T19:30:00Z","v":22762,"vw":18.61005},{"c":18.69,"h":18.69,"l":18.58,"n":1834,"o":18.63,"t":"2026-10-19T19:45:00Z","v":86551,"vw":18.645615},{"c":18.69,"h":18.69,"l":18.69,"n":19,"o":18.69,"t":"2026-10-19T20:00:00Z","v":94656,"vw":18.69},{"c":18.94,"h":18.99,"l":18.605,"n":327,"o":18.68,"t":"2026-10-20T13:30:00Z","v":76767,"vw":18.719388},{"c":18.96,"h":19.0973,"l":18.8812,"n":332,"o":18.945,"t":"2026-10-20T13:45:00Z","v":19102,"vw":18.985394},{"c":18.83,"h":18.975,"l":18.83,"n":255,"o":18.96,"t":"2026-10-20T14:00:00Z","v":11781,"vw":18.920073},{"c":18.8,"h":18.85,"l":18.78,"n":105,"o":18.81,"t":"2026-10-20T14:15:00Z","v":3870,"vw":18.798325},{"c":18.89,"h":18.92,"l":18.8,"n":365,"o":18.81,"t":"2026-10-20T14:30:00Z","v":23100,"vw":18.835434},{"c":18.98,"h":19.005,"l":18.91,"n":776,"o":18.92,"t":"2026-10-20T14:45:00Z","v":44001,"vw":18.948822},{"c":19,"h":19.07,"l":18.93,"n":652,"o":18.98,"t":"2026-10-20T15:00:00Z","v":88172,"vw":18.999163},{"c":19,"h":19.04,"l":19,"n":278,"o":19.02,"t":"2026-10-20T15:15:00Z","v":17814,"vw":19.020166},{"c":19.01,"h":19.0299,"l":18.945,"n":248,"o":18.98,"t":"2026-10-20T15:30:00Z","v":12657,"vw":18.978082},{"c":18.975,"h":19,"l":18.95,"n":164,"o":18.98,"t":"2026-10-20T15:45:00Z","v":7390,"vw":18.971222},{"c":18.96,"h":18.98,"l":18.95,"n":119,"o":18.98,"t":"2026-10-20T16:00:00Z","v":6668,"vw":18.960187},{"c":18.92,"h":18.97,"l":18.89,"n":185,"o":18.97,"t":"2026-10-20T16:15:00Z","v":6296,"vw":18.918627},{"c":18.91,"h":18.94,"l":18.91,"n":148,"o":18.91,"t":"2026-10-20T16:30:00Z","v":7236,"vw":18.922665},{"c":18.88,"h":18.9,"l":18.86,"n":178,"o":18.9,"t":"2026-10-20T16:45:00Z","v":6009,"vw":18.886493},{"c":18.89,"h":18.91,"l":18.88,"n":180,"o":18.9,"t":"2026-10-20T17:00:00Z","v":6122,"vw":18.895291},{"c":18.88,"h":18.92,"l":18.87,"n":258,"o":18.89,"t":"2026-10-20T17:15:00Z","v":38677,"vw":18.888039},{"c":18.89,"h":18.9,"l":18.87,"n":230,"o":18.89,"t":"2026-10-20T17:30:00Z","v":9190,"vw":18.888263},{"c":18.82,"h":18.88,"l":18.82,"n":193,"o":18.88,"t":"2026-10-20T17:45:00Z","v":8554,"vw":18.850117},{"c":18.78,"h":18.83,"l":18.78,"n":288,"o":18.83,"t":"2026-10-20T18:00:00Z","v":15991,"vw":18.819392},{"c":18.775,"h":18.785,"l":18.765,"n":188,"o":18.78,"t":"2026-10-20T18:15:00Z","v":8129,"vw":18.774801},{"c":18.79,"h":18.795,"l":18.76,"n":172,"o":18.77,"t":"2026-10-20T18:30:00Z","v":5886,"vw":18.77942},{"c":18.77,"h":18.825,"l":18.75,"n":253,"o":18.8,"t":"2026-10-20T18:45:00Z","v":9072,"vw":18.783567},{"c":18.73,"h":18.78,"l":18.72,"n":298,"o":18.77,"t":"2026-10-20T19:00:00Z","v":13433,"vw":18.744274},{"c":18.71,"h":18.725,"l":18.7,"n":292,"o":18.725,"t":"2026-10-20T19:15:00Z","v":11730,"vw":18.716595},{"c":18.77,"h":18.785,"l":18.7,"n":691,"o":18.72,"t":"2026-10-20T19:30:00Z","v":37494,"vw":18.73567},{"c":18.76,"h":18.83,"l":18.73,"n":3329,"o":18.762,"t":"2026-10-20T19:45:00Z","v":304110,"vw":18.777269},{"c":18.75,"h":18.75,"l":18.75,"n":19,"o":18.75,"t":"2026-10-20T20:00:00Z","v":106100,"vw":18.75},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-20T20:30:00Z","v":800,"vw":18.75},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T11:00:00Z","v":200,"vw":18.99},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-21T12:45:00Z","v":200,"vw":18.83},{"c":18.84,"h":18.9,"l":18.58,"n":146,"o":18.72,"t":"2026-10-21T13:30:00Z","v":14091,"vw":18.742947},{"c":18.84,"h":18.93,"l":18.83,"n":136,"o":18.85,"t":"2026-10-21T13:45:00Z","v":6721,"vw":18.87031},{"c":18.76,"h":18.83,"l":18.66,"n":216,"o":18.83,"t":"2026-10-21T14:00:00Z","v":11143,"vw":18.718928},{"c":18.78,"h":18.78,"l":18.74,"n":176,"o":18.76,"t":"2026-10-21T14:15:00Z","v":11256,"vw":18.764612},{"c":18.8,"h":18.81,"l":18.74,"n":197,"o":18.78,"t":"2026-10-21T14:30:00Z","v":7506,"vw":18.769425},{"c":18.88,"h":18.88,"l":18.8,"n":140,"o":18.8,"t":"2026-10-21T14:45:00Z","v":4954,"vw":18.83401},{"c":18.88,"h":18.91,"l":18.8,"n":370,"o":18.88,"t":"2026-10-21T15:00:00Z","v":20705,"vw":18.856039},{"c":18.98,"h":18.98,"l":18.89,"n":187,"o":18.89,"t":"2026-10-21T15:15:00Z","v":6256,"vw":18.93488},{"c":18.91,"h":18.96,"l":18.91,"n":213,"o":18.96,"t":"2026-10-21T15:30:00Z","v":9502,"vw":18.9482},{"c":18.94,"h":18.94,"l":18.905,"n":181,"o":18.905,"t":"2026-10-21T15:45:00Z","v":5430,"vw":18.919419},{"c":18.92,"h":18.94,"l":18.905,"n":103,"o":18.94,"t":"2026-10-21T16:00:00Z","v":4033,"vw":18.919423},{"c":18.98,"h":18.98,"l":18.92,"n":168,"o":18.925,"t":"2026-10-21T16:15:00Z","v":5840,"vw":18.9335},{"c":18.95,"h":19.01,"l":18.95,"n":295,"o":18.965,"t":"2026-10-21T16:30:00Z","v":11879,"vw":18.983365},{"c":18.95,"h":18.95,"l":18.945,"n":95,"o":18.95,"t":"2026-10-21T16:45:00Z","v":3223,"vw":18.947188},{"c":18.91,"h":18.94,"l":18.91,"n":168,"o":18.94,"t":"2026-10-21T17:00:00Z","v":6329,"vw":18.924991},{"c":18.91,"h":18.925,"l":18.9001,"n":131,"o":18.91,"t":"2026-10-21T17:15:00Z","v":6991,"vw":18.912491},{"c":18.92,"h":18.935,"l":18.905,"n":261,"o":18.905,"t":"2026-10-21T17:30:00Z","v":9780,"vw":18.92329},{"c":18.96,"h":18.9899,"l":18.93,"n":198,"o":18.93,"t":"2026-10-21T17:45:00Z","v":9238,"vw":18.957345},{"c":18.95,"h":18.96,"l":18.94,"n":130,"o":18.96,"t":"2026-10-21T18:00:00Z","v":5504,"vw":18.948371},{"c":18.95,"h":18.96,"l":18.93,"n":159,"o":18.95,"t":"2026-10-21T18:15:00Z","v":6608,"vw":18.945068},{"c":18.95,"h":18.98,"l":18.95,"n":247,"o":18.96,"t":"2026-10-21T18:30:00Z","v":9053,"vw":18.963873},{"c":18.91,"h":18.965,"l":18.91,"n":365,"o":18.95,"t":"2026-10-21T18:45:00Z","v":16759,"vw":18.942078},{"c":18.775,"h":18.89,"l":18.76,"n":400,"o":18.89,"t":"2026-10-21T19:00:00Z","v":14237,"vw":18.811203},{"c":18.845,"h":18.845,"l":18.79,"n":382,"o":18.79,"t":"2026-10-21T19:15:00Z","v":15912,"vw":18.816531},{"c":18.865,"h":18.87,"l":18.825,"n":584,"o":18.845,"t":"2026-10-21T19:30:00Z","v":26891,"vw":18.847648},{"c":18.81,"h":18.895,"l":18.79,"n":1821,"o":18.87,"t":"2026-10-21T19:45:00Z","v":113361,"vw":18.838115},{"c":18.8,"h":18.8,"l":18.8,"n":14,"o":18.8,"t":"2026-10-21T20:00:00Z","v":134936,"vw":18.8},{"c":18.92,"h":18.95,"l":18.92,"n":30,"o":18.95,"t":"2026-10-21T22:45:00Z","v":1230,"vw":18.933391},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-21T23:30:00Z","v":214,"vw":18.8},{"c":18.85,"h":18.85,"l":18.85,"n":5,"o":18.85,"t":"2026-10-22T13:15:00Z","v":104,"vw":18.85},{"c":18.94,"h":19.08,"l":18.82,"n":109,"o":18.82,"t":"2026-10-22T13:30:00Z","v":11825,"vw":18.866083},{"c":19.085,"h":19.085,"l":19,"n":63,"o":19,"t":"2026-10-22T13:45:00Z","v":3504,"vw":19.041353},{"c":19.235,"h":19.235,"l":19.04,"n":302,"o":19.085,"t":"2026-10-22T14:00:00Z","v":19203,"vw":19.131549},{"c":19.1887,"h":19.255,"l":19.18,"n":225,"o":19.2,"t":"2026-10-22T14:15:00Z","v":8187,"vw":19.213909},{"c":19.17,"h":19.17,"l":19.12,"n":155,"o":19.17,"t":"2026-10-22T14:30:00Z","v":4098,"vw":19.140736},{"c":19.29,"h":19.29,"l":19.16,"n":363,"o":19.18,"t":"2026-10-22T14:45:00Z","v":76067,"vw":19.196461},{"c":19.29,"h":19.295,"l":19.24,"n":180,"o":19.27,"t":"2026-10-22T15:00:00Z","v":5010,"vw":19.265434},{"c":19.25,"h":19.33,"l":19.25,"n":156,"o":19.285,"t":"2026-10-22T15:15:00Z","v":5683,"vw":19.282973},{"c":19.24,"h":19.325,"l":19.24,"n":209,"o":19.31,"t":"2026-10-22T15:30:00Z","v":6651,"vw":19.288471},{"c":19.25,"h":19.36,"l":19.24,"n":317,"o":19.24,"t":"2026-10-22T15:45:00Z","v":14596,"vw":19.292237},{"c":19.19,"h":19.26,"l":19.19,"n":139,"o":19.236,"t":"2026-10-22T16:00:00Z","v":3444,"vw":19.223445},{"c":19.225,"h":19.23,"l":19.18,"n":84,"o":19.18,"t":"2026-10-22T16:15:00Z","v":4458,"vw":19.211156},{"c":19.2,"h":19.245,"l":19.18,"n":179,"o":19.24,"t":"2026-10-22T16:30:00Z","v":6028,"vw":19.211822},{"c":19.23,"h":19.23,"l":19.145,"n":188,"o":19.195,"t":"2026-10-22T16:45:00Z","v":6515,"vw":19.178398},{"c":19.12,"h":19.215,"l":19.0813,"n":236,"o":19.215,"t":"2026-10-22T17:00:00Z","v":8194,"vw":19.165809},{"c":19.14,"h":19.15,"l":19.115,"n":120,"o":19.13,"t":"2026-10-22T17:15:00Z","v":3496,"vw":19.136647},{"c":19.205,"h":19.205,"l":19.1297,"n":124,"o":19.1297,"t":"2026-10-22T17:30:00Z","v":3848,"vw":19.172574},{"c":19.19,"h":19.24,"l":19.18,"n":201,"o":19.2,"t":"2026-10-22T17:45:00Z","v":17233,"vw":19.206082},{"c":19.13,"h":19.19,"l":19.11,"n":210,"o":19.19,"t":"2026-10-22T18:00:00Z","v":6933,"vw":19.149735},{"c":19.125,"h":19.17,"l":19.12,"n":192,"o":19.13,"t":"2026-10-22T18:15:00Z","v":6669,"vw":19.138551},{"c":19.09,"h":19.12,"l":19.065,"n":187,"o":19.12,"t":"2026-10-22T18:30:00Z","v":6130,"vw":19.085687},{"c":19.11,"h":19.13,"l":19.075,"n":312,"o":19.1,"t":"2026-10-22T18:45:00Z","v":14900,"vw":19.102925},{"c":19.26,"h":19.28,"l":19.13,"n":274,"o":19.1301,"t":"2026-10-22T19:00:00Z","v":10072,"vw":19.214095},{"c":19.31,"h":19.32,"l":19.26,"n":469,"o":19.265,"t":"2026-10-22T19:15:00Z","v":15398,"vw":19.3005},{"c":19.3,"h":19.36,"l":19.29,"n":628,"o":19.32,"t":"2026-10-22T19:30:00Z","v":32925,"vw":19.319499},{"c":19.345,"h":19.3996,"l":19.3,"n":1675,"o":19.3,"t":"2026-10-22T19:45:00Z","v":93850,"vw":19.353236},{"c":19.4429,"h":19.4429,"l":19.35,"n":27,"o":19.35,"t":"2026-10-22T20:00:00Z","v":99534,"vw":19.350107}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":23.308075960658076,"iv":0.6720621436906361,"gamma":0.07657922376512301,"theta":-0.01820495462469946,"vega":0.015303399990973616,"rho":0.0027060214261642778,"breakevenPct":21.808351432441018},{"delta":0.25,"premium":0.5132922278692656,"strike":22.57448545270995,"iv":0.6726422236912896,"gamma":0.08495812406885822,"theta":-0.020557061864253167,"vega":0.01716937038084973,"rho":0.0033604717852209385,"breakevenPct":18.746574228017504},{"delta":0.3,"premium":0.6709846029796833,"strike":22.0892781446779,"iv":0.707234940168241,"gamma":0.08930092468637661,"theta":-0.02371832718160691,"vega":0.01896888864026719,"rho":0.004004000352004801,"breakevenPct":17.06207791871366},{"delta":0.35,"premium":0.6042678151918559,"strike":20.819107282693814,"iv":0.5017429130775255,"gamma":0.1336198903680501,"theta":-0.01803516053249804,"vega":0.020143696162881756,"rho":0.004789488054490507,"breakevenPct":10.186109571543694},{"delta":0.4,"premium":0.7217306186374316,"strike":20.427564604541896,"iv":0.49512584181675806,"gamma":0.14058935003915426,"theta":-0.018544166014095535,"vega":0.0208876272513704,"rho":0.005462309074906191,"breakevenPct":8.776443962471266},{"delta":0.45,"premium":0.8391934220830071,"strike":20.036021926389978,"iv":0.4885087705559906,"gamma":0.14755880971025842,"theta":-0.01905317149569303,"vega":0.021631558339859046,"rho":0.0061351300953218744,"breakevenPct":7.366778353398841},{"delta":0.5,"premium":1.0317896935933148,"strike":19.68384401114206,"iv":0.5032651810584958,"gamma":0.1429518105849582,"theta":-0.0196058495821727,"vega":0.02154192200557103,"rho":0.006759139576957937,"breakevenPct":6.546007564382759},{"delta":0.55,"premium":1.2319986072423401,"strike":19.335654596100277,"iv":0.5201871866295265,"gamma":0.13717186629526462,"theta":-0.020162952646239553,"vega":0.02136782729805014,"rho":0.0073782033960744795,"breakevenPct":5.784904532464897},{"delta":0.6,"premium":1.4291958041958044,"strike":18.98951048951049,"iv":0.5352674825174825,"gamma":0.13160734265734264,"theta":-0.02062342657342657,"vega":0.021151748251748252,"rho":0.007999460387362226,"breakevenPct":5.018831006209427},{"delta":0.65,"premium":1.545745920745921,"strike":18.698135198135198,"iv":0.5010308857808857,"gamma":0.13181130536130536,"theta":-0.018496386946386945,"vega":0.01981142191142191,"rho":0.00867944565567892,"breakevenPct":4.119658687135753},{"delta":0.7,"premium":1.6622960372960374,"strike":18.406759906759905,"iv":0.46679428904428905,"gamma":0.13201526806526806,"theta":-0.016369347319347322,"vega":0.018471095571095573,"rho":0.009359430923995611,"breakevenPct":3.2204863680620814},{"delta":0.75,"premium":1.778846153846154,"strike":18.115384615384617,"iv":0.4325576923076923,"gamma":0.13221923076923076,"theta":-0.014242307692307693,"vega":0.01713076923076923,"rho":0.010039416192312306,"breakevenPct":2.3213140489884077},{"delta":0.8,"premium":2.724307479224379,"strike":17.16343490304709,"iv":0.595180609418283,"gamma":0.08829667590027689,"theta":-0.01699722991689752,"vega":0.015345152354570634,"rho":0.01010250270487165,"breakevenPct":2.2879425511187392},{"delta":0.85,"premium":4.393271767810027,"strike":15.448548812664907,"iv":0.8359430079155674,"gamma":0.05786332453825856,"theta":-0.017661213720316624,"vega":0.012423746701846965,"rho":0.00957827194152236,"breakevenPct":2.0517545246590347},{"delta":0.9,"premium":6.086323658751101,"strike":13.689533861037816,"iv":1.0698919964819704,"gamma":0.03310518909410728,"theta":-0.017617238346525947,"vega":0.009389445910290235,"rho":0.009029576851481903,"breakevenPct":1.7124889794676528}],"put":[{"delta":0.1,"premium":0.28203048934638886,"strike":14.394542659804166,"iv":0.9675892223133705,"gamma":0.038599174770851764,"theta":-0.015665229863927564,"vega":0.009607262268575726,"rho":-0.001800330458652162,"breakevenPct":27.415600705358884},{"delta":0.15,"premium":0.42093023255813955,"strike":15.41860465116279,"iv":0.9008767441860466,"gamma":0.04854651162790698,"theta":-0.01903255813953488,"vega":0.012637209302325581,"rho":-0.002683581732957605,"breakevenPct":22.86297610642111},{"delta":0.2,"premium":0.48552971576227394,"strike":16.71059431524548,"iv":0.7298173126614986,"gamma":0.07122093023255816,"theta":-0.01851576227390181,"vega":0.015221188630490958,"rho":-0.0035277788860735276,"breakevenPct":16.55018233142585},{"delta":0.25,"premium":0.6335805084745763,"strike":17.411016949152543,"iv":0.691993220338983,"gamma":0.08287627118644068,"theta":-0.01996186440677966,"vega":0.017197457627118645,"rho":-0.004427874868062399,"breakevenPct":13.709187206239989},{"delta":0.3,"premium":0.8057203389830508,"strike":17.940677966101696,"iv":0.692628813559322,"gamma":0.09135084745762712,"theta":-0.02197457627118644,"vega":0.018998305084745763,"rho":-0.005344106594468205,"breakevenPct":11.870360763473332},{"delta":0.35,"premium":0.9775024533856721,"strike":18.435721295387633,"iv":0.6763604514229636,"gamma":0.09918439646712462,"theta":-0.02259214916584887,"vega":0.02011501472031403,"rho":-0.006260616537591163,"breakevenPct":10.207742456104997},{"delta":0.4,"premium":1.1492394504416095,"strike":18.92639842983317,"iv":0.6579600588812561,"gamma":0.10693709519136409,"theta":-0.02303375858684985,"vega":0.021145436702649657,"rho":-0.007177161571110879,"breakevenPct":8.567348598246358},{"delta":0.45,"premium":1.376740506329114,"strike":19.384267631103075,"iv":0.6535476491862569,"gamma":0.10948336347197106,"theta":-0.023138426763110308,"vega":0.021492133815551536,"rho":-0.00813256495603005,"breakevenPct":7.382504025767973},{"delta":0.5,"premium":1.6140822784810127,"strike":19.83634719710669,"iv":0.6516037070524413,"gamma":0.11111084990958409,"theta":-0.023183634719710668,"vega":0.021718173598553346,"rho":-0.009094825697078538,"breakevenPct":6.278050503650808},{"delta":0.55,"premium":2.004898446833931,"strike":20.381123058542414,"iv":0.6800559139784947,"gamma":0.10602126642771803,"theta":-0.023886021505376345,"vega":0.021533213859020312,"rho":-0.010173054289727658,"breakevenPct":5.48619490040847},{"delta":0.6,"premium":2.482795698924731,"strike":20.978494623655912,"iv":0.7257548387096775,"gamma":0.09712043010752688,"theta":-0.024961290322580647,"vega":0.02111505376344086,"rho":-0.011317082823253622,"breakevenPct":4.8717067683772415},{"delta":0.65,"premium":3.047727272727273,"strike":21.68465909090909,"iv":0.7569088068181818,"gamma":0.08906335227272727,"theta":-0.024657670454545456,"vega":0.020209943181818183,"rho":-0.012530266389106974,"breakevenPct":4.145308476709666},{"delta":0.7,"premium":4.239189189189189,"strike":22.93918918918919,"iv":0.8851749999999998,"gamma":0.07178783783783786,"theta":-0.02712972972972973,"vega":0.01904864864864865,"rho":-0.014231795341679041,"breakevenPct":3.820932062603841},{"delta":0.75,"premium":4.487402799377916,"strike":23.37480559875583,"iv":0.8197003110419907,"gamma":0.06906345256609643,"theta":-0.022465007776049768,"vega":0.017051010886469674,"rho":-0.015198177780131022,"breakevenPct":2.85706967901952},{"delta":0.8,"premium":4.6818040435458785,"strike":23.763608087091757,"iv":0.7440782270606532,"gamma":0.0671583203732504,"theta":-0.017449455676516325,"vega":0.01502923794712286,"rho":-0.016122620299183175,"breakevenPct":1.8572124346374432}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":23.308075960658076,"iv":0.6720621436906361,"gamma":0.07657922376512301,"theta":-0.01820495462469946,"vega":0.015303399990973616,"rho":0.0027060214261642778,"breakevenPct":21.808351432441018},{"delta":0.25,"premium":0.5132922278692656,"strike":22.57448545270995,"iv":0.6726422236912896,"gamma":0.08495812406885822,"theta":-0.020557061864253167,"vega":0.01716937038084973,"rho":0.0033604717852209385,"breakevenPct":18.746574228017504},{"delta":0.3,"premium":0.6709846029796833,"strike":22.0892781446779,"iv":0.707234940168241,"gamma":0.08930092468637661,"theta":-0.02371832718160691,"vega":0.01896888864026719,"rho":0.004004000352004801,"breakevenPct":17.06207791871366},{"delta":0.35,"premium":0.6042678151918559,"strike":20.819107282693814,"iv":0.5017429130775255,"gamma":0.1336198903680501,"theta":-0.01803516053249804,"vega":0.020143696162881756,"rho":0.004789488054490507,"breakevenPct":10.186109571543694},{"delta":0.4,"premium":0.7217306186374316,"strike":20.427564604541896,"iv":0.49512584181675806,"gamma":0.14058935003915426,"theta":-0.018544166014095535,"vega":0.0208876272513704,"rho":0.005462309074906191,"breakevenPct":8.776443962471266},{"delta":0.45,"premium":0.8391934220830071,"strike":20.036021926389978,"iv":0.4885087705559906,"gamma":0.14755880971025842,"theta":-0.01905317149569303,"vega":0.021631558339859046,"rho":0.0061351300953218744,"breakevenPct":7.366778353398841},{"delta":0.5,"premium":1.0317896935933148,"strike":19.68384401114206,"iv":0.5032651810584958,"gamma":0.1429518105849582,"theta":-0.0196058495821727,"vega":0.02154192200557103,"rho":0.006759139576957937,"breakevenPct":6.546007564382759},{"delta":0.55,"premium":1.2319986072423401,"strike":19.335654596100277,"iv":0.5201871866295265,"gamma":0.13717186629526462,"theta":-0.020162952646239553,"vega":0.02136782729805014,"rho":0.0073782033960744795,"breakevenPct":5.784904532464897},{"delta":0.6,"premium":1.4291958041958044,"strike":18.98951048951049,"iv":0.5352674825174825,"gamma":0.13160734265734264,"theta":-0.02062342657342657,"vega":0.021151748251748252,"rho":0.007999460387362226,"breakevenPct":5.018831006209427},{"delta":0.65,"premium":1.545745920745921,"strike":18.698135198135198,"iv":0.5010308857808857,"gamma":0.13181130536130536,"theta":-0.018496386946386945,"vega":0.01981142191142191,"rho":0.00867944565567892,"breakevenPct":4.119658687135753},{"delta":0.7,"premium":1.6622960372960374,"strike":18.406759906759905,"iv":0.46679428904428905,"gamma":0.13201526806526806,"theta":-0.016369347319347322,"vega":0.018471095571095573,"rho":0.009359430923995611,"breakevenPct":3.2204863680620814},{"delta":0.75,"premium":1.778846153846154,"strike":18.115384615384617,"iv":0.4325576923076923,"gamma":0.13221923076923076,"theta":-0.014242307692307693,"vega":0.01713076923076923,"rho":0.010039416192312306,"breakevenPct":2.3213140489884077},{"delta":0.8,"premium":2.724307479224379,"strike":17.16343490304709,"iv":0.595180609418283,"gamma":0.08829667590027689,"theta":-0.01699722991689752,"vega":0.015345152354570634,"rho":0.01010250270487165,"breakevenPct":2.2879425511187392},{"delta":0.85,"premium":4.393271767810027,"strike":15.448548812664907,"iv":0.8359430079155674,"gamma":0.05786332453825856,"theta":-0.017661213720316624,"vega":0.012423746701846965,"rho":0.00957827194152236,"breakevenPct":2.0517545246590347},{"delta":0.9,"premium":6.086323658751101,"strike":13.689533861037816,"iv":1.0698919964819704,"gamma":0.03310518909410728,"theta":-0.017617238346525947,"vega":0.009389445910290235,"rho":0.009029576851481903,"breakevenPct":1.7124889794676528}],"put":[{"delta":0.1,"premium":0.28203048934638886,"strike":14.394542659804166,"iv":0.9675892223133705,"gamma":0.038599174770851764,"theta":-0.015665229863927564,"vega":0.009607262268575726,"rho":-0.001800330458652162,"breakevenPct":27.415600705358884},{"delta":0.15,"premium":0.42093023255813955,"strike":15.41860465116279,"iv":0.9008767441860466,"gamma":0.04854651162790698,"theta":-0.01903255813953488,"vega":0.012637209302325581,"rho":-0.002683581732957605,"breakevenPct":22.86297610642111},{"delta":0.2,"premium":0.48552971576227394,"strike":16.71059431524548,"iv":0.7298173126614986,"gamma":0.07122093023255816,"theta":-0.01851576227390181,"vega":0.015221188630490958,"rho":-0.0035277788860735276,"breakevenPct":16.55018233142585},{"delta":0.25,"premium":0.6335805084745763,"strike":17.411016949152543,"iv":0.691993220338983,"gamma":0.08287627118644068,"theta":-0.01996186440677966,"vega":0.017197457627118645,"rho":-0.004427874868062399,"breakevenPct":13.709187206239989},{"delta":0.3,"premium":0.8057203389830508,"strike":17.940677966101696,"iv":0.692628813559322,"gamma":0.09135084745762712,"theta":-0.02197457627118644,"vega":0.018998305084745763,"rho":-0.005344106594468205,"breakevenPct":11.870360763473332},{"delta":0.35,"premium":0.9775024533856721,"strike":18.435721295387633,"iv":0.6763604514229636,"gamma":0.09918439646712462,"theta":-0.02259214916584887,"vega":0.02011501472031403,"rho":-0.006260616537591163,"breakevenPct":10.207742456104997},{"delta":0.4,"premium":1.1492394504416095,"strike":18.92639842983317,"iv":0.6579600588812561,"gamma":0.10693709519136409,"theta":-0.02303375858684985,"vega":0.021145436702649657,"rho":-0.007177161571110879,"breakevenPct":8.567348598246358},{"delta":0.45,"premium":1.376740506329114,"strike":19.384267631103075,"iv":0.6535476491862569,"gamma":0.10948336347197106,"theta":-0.023138426763110308,"vega":0.021492133815551536,"rho":-0.00813256495603005,"breakevenPct":7.382504025767973},{"delta":0.5,"premium":1.6140822784810127,"strike":19.83634719710669,"iv":0.6516037070524413,"gamma":0.11111084990958409,"theta":-0.023183634719710668,"vega":0.021718173598553346,"rho":-0.009094825697078538,"breakevenPct":6.278050503650808},{"delta":0.55,"premium":2.004898446833931,"strike":20.381123058542414,"iv":0.6800559139784947,"gamma":0.10602126642771803,"theta":-0.023886021505376345,"vega":0.021533213859020312,"rho":-0.010173054289727658,"breakevenPct":5.48619490040847},{"delta":0.6,"premium":2.482795698924731,"strike":20.978494623655912,"iv":0.7257548387096775,"gamma":0.09712043010752688,"theta":-0.024961290322580647,"vega":0.02111505376344086,"rho":-0.011317082823253622,"breakevenPct":4.8717067683772415},{"delta":0.65,"premium":3.047727272727273,"strike":21.68465909090909,"iv":0.7569088068181818,"gamma":0.08906335227272727,"theta":-0.024657670454545456,"vega":0.020209943181818183,"rho":-0.012530266389106974,"breakevenPct":4.145308476709666},{"delta":0.7,"premium":4.239189189189189,"strike":22.93918918918919,"iv":0.8851749999999998,"gamma":0.07178783783783786,"theta":-0.02712972972972973,"vega":0.01904864864864865,"rho":-0.014231795341679041,"breakevenPct":3.820932062603841},{"delta":0.75,"premium":4.487402799377916,"strike":23.37480559875583,"iv":0.8197003110419907,"gamma":0.06906345256609643,"theta":-0.022465007776049768,"vega":0.017051010886469674,"rho":-0.015198177780131022,"breakevenPct":2.85706967901952},{"delta":0.8,"premium":4.6818040435458785,"strike":23.763608087091757,"iv":0.7440782270606532,"gamma":0.0671583203732504,"theta":-0.017449455676516325,"vega":0.01502923794712286,"rho":-0.016122620299183175,"breakevenPct":1.8572124346374432}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}