{"symbol":"MUX","url":"https://intraalpha.com/companies/MUX","capturedAt":"2026-10-23T02:58:21.658Z","state":"ready","quote":{"symbol":"MUX","last_price":14.9,"prev_close":15.84,"regular_close":14.9,"change":-0.94,"change_pct":-5.9343,"regular_change":-0.94,"regular_change_pct":-5.9343,"extended_change":0,"extended_change_pct":0,"bid":14.8,"ask":15.08,"bid_size":100,"ask_size":100,"volume":988121,"vwap":14.963112,"open":15.24,"high":15.32,"low":14.7587,"close":14.9,"trade_count":13548,"last_trade_at":"2026-10-22T23:00:00.002895165Z","last_quote_at":"2026-10-23T00:00:00.45180901Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MUX","fetched_at":"2026-10-23T02:58:21.171778+00:00","name":"McEwen Mining Inc.","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER PRECIOUS METALS & MINING","country":"USA","description":"McEwen Mining Inc. is engaged in the exploration, development, production and sale of gold and silver deposits in the United States, Canada, Mexico and Argentina. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":946283000,"ebitda":28582000,"pe_ratio":12.57,"peg_ratio":0,"book_value":11.83,"dividend_per_share":null,"dividend_yield":null,"eps":1.26,"revenue_ttm":248440000,"gross_profit_ttm":92705000,"profit_margin":0.325,"operating_margin_ttm":-0.0592,"return_on_assets_ttm":-0.0043,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":1.56,"quarterly_revenue_growth":0.268,"analyst_target_price":31.2,"analyst_number":1,"beta":1.257,"fifty_two_week_high":29.7,"fifty_two_week_low":14.76,"fifty_day_ma":18.73,"two_hundred_day_ma":21.02,"shares_outstanding":59740000,"forward_pe":6,"price_to_sales":3.912,"price_to_book":1.744,"ev_to_revenue":5.13,"ev_to_ebitda":20.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:21.171778+00:00"},"optionObservedAt":"2026-10-22T19:49:59.211Z","bars":[{"c":16.16,"h":16.26,"l":16.05,"n":114,"o":16.26,"t":"2026-10-16T13:30:00Z","v":15800,"vw":16.130168},{"c":16.35,"h":16.445,"l":16.21,"n":129,"o":16.21,"t":"2026-10-16T13:35:00Z","v":8367,"vw":16.321027},{"c":16.59,"h":16.59,"l":16.38,"n":163,"o":16.39,"t":"2026-10-16T13:40:00Z","v":9875,"vw":16.47518},{"c":16.46,"h":16.56,"l":16.46,"n":71,"o":16.55,"t":"2026-10-16T13:45:00Z","v":3492,"vw":16.506285},{"c":16.51,"h":16.51,"l":16.4401,"n":22,"o":16.465,"t":"2026-10-16T13:50:00Z","v":1577,"vw":16.45755},{"c":16.51,"h":16.555,"l":16.51,"n":110,"o":16.52,"t":"2026-10-16T13:55:00Z","v":3240,"vw":16.530328},{"c":16.35,"h":16.57,"l":16.35,"n":154,"o":16.495,"t":"2026-10-16T14:00:00Z","v":12100,"vw":16.48142},{"c":16.41,"h":16.42,"l":16.33,"n":302,"o":16.38,"t":"2026-10-16T14:05:00Z","v":27086,"vw":16.33763},{"c":16.47,"h":16.4876,"l":16.45,"n":99,"o":16.455,"t":"2026-10-16T14:10:00Z","v":6582,"vw":16.475381},{"c":16.48,"h":16.53,"l":16.45,"n":69,"o":16.465,"t":"2026-10-16T14:15:00Z","v":2416,"vw":16.491289},{"c":16.62,"h":16.62,"l":16.495,"n":100,"o":16.495,"t":"2026-10-16T14:20:00Z","v":4410,"vw":16.551432},{"c":16.655,"h":16.69,"l":16.63,"n":140,"o":16.63,"t":"2026-10-16T14:25:00Z","v":4679,"vw":16.663626},{"c":16.67,"h":16.72,"l":16.646,"n":62,"o":16.66,"t":"2026-10-16T14:30:00Z","v":3106,"vw":16.691936},{"c":16.61,"h":16.63,"l":16.61,"n":78,"o":16.63,"t":"2026-10-16T14:35:00Z","v":3530,"vw":16.617529},{"c":16.63,"h":16.657,"l":16.615,"n":48,"o":16.615,"t":"2026-10-16T14:40:00Z","v":3585,"vw":16.642571},{"c":16.635,"h":16.64,"l":16.59,"n":128,"o":16.6,"t":"2026-10-16T14:45:00Z","v":5820,"vw":16.616245},{"c":16.71,"h":16.72,"l":16.64,"n":163,"o":16.65,"t":"2026-10-16T14:50:00Z","v":25988,"vw":16.679168},{"c":16.6884,"h":16.71,"l":16.67,"n":164,"o":16.69,"t":"2026-10-16T14:55:00Z","v":19674,"vw":16.688803},{"c":16.68,"h":16.68,"l":16.65,"n":66,"o":16.67,"t":"2026-10-16T15:00:00Z","v":2741,"vw":16.672368},{"c":16.58,"h":16.68,"l":16.58,"n":100,"o":16.68,"t":"2026-10-16T15:05:00Z","v":4185,"vw":16.656478},{"c":16.515,"h":16.585,"l":16.515,"n":111,"o":16.585,"t":"2026-10-16T15:10:00Z","v":5614,"vw":16.548366},{"c":16.46,"h":16.49,"l":16.46,"n":93,"o":16.485,"t":"2026-10-16T15:15:00Z","v":4273,"vw":16.479583},{"c":16.3601,"h":16.46,"l":16.3601,"n":135,"o":16.46,"t":"2026-10-16T15:20:00Z","v":5131,"vw":16.395086},{"c":16.39,"h":16.41,"l":16.36,"n":65,"o":16.3601,"t":"2026-10-16T15:25:00Z","v":4012,"vw":16.368863},{"c":16.42,"h":16.42,"l":16.37,"n":60,"o":16.375,"t":"2026-10-16T15:30:00Z","v":7546,"vw":16.39767},{"c":16.385,"h":16.46,"l":16.385,"n":71,"o":16.46,"t":"2026-10-16T15:35:00Z","v":2605,"vw":16.410047},{"c":16.36,"h":16.385,"l":16.355,"n":52,"o":16.385,"t":"2026-10-16T15:40:00Z","v":1665,"vw":16.365249},{"c":16.36,"h":16.39,"l":16.36,"n":88,"o":16.36,"t":"2026-10-16T15:45:00Z","v":2940,"vw":16.371971},{"c":16.27,"h":16.36,"l":16.27,"n":108,"o":16.36,"t":"2026-10-16T15:50:00Z","v":4469,"vw":16.296684},{"c":16.27,"h":16.31,"l":16.25,"n":76,"o":16.26,"t":"2026-10-16T15:55:00Z","v":7125,"vw":16.268054},{"c":16.22,"h":16.265,"l":16.18,"n":75,"o":16.265,"t":"2026-10-16T16:00:00Z","v":2302,"vw":16.242984},{"c":16.2394,"h":16.265,"l":16.2212,"n":41,"o":16.26,"t":"2026-10-16T16:05:00Z","v":2058,"vw":16.241179},{"c":16.33,"h":16.33,"l":16.21,"n":97,"o":16.21,"t":"2026-10-16T16:10:00Z","v":4108,"vw":16.284493},{"c":16.295,"h":16.355,"l":16.295,"n":82,"o":16.34,"t":"2026-10-16T16:15:00Z","v":3025,"vw":16.327409},{"c":16.34,"h":16.34,"l":16.32,"n":57,"o":16.32,"t":"2026-10-16T16:20:00Z","v":1974,"vw":16.33472},{"c":16.31,"h":16.39,"l":16.31,"n":253,"o":16.335,"t":"2026-10-16T16:25:00Z","v":60145,"vw":16.368984},{"c":16.3,"h":16.31,"l":16.28,"n":65,"o":16.3,"t":"2026-10-16T16:30:00Z","v":21327,"vw":16.299803},{"c":16.29,"h":16.295,"l":16.29,"n":57,"o":16.29,"t":"2026-10-16T16:35:00Z","v":1985,"vw":16.293016},{"c":16.34,"h":16.34,"l":16.305,"n":44,"o":16.305,"t":"2026-10-16T16:40:00Z","v":1261,"vw":16.32595},{"c":16.27,"h":16.355,"l":16.27,"n":105,"o":16.355,"t":"2026-10-16T16:45:00Z","v":4053,"vw":16.319268},{"c":16.28,"h":16.29,"l":16.26,"n":59,"o":16.26,"t":"2026-10-16T16:50:00Z","v":4577,"vw":16.28129},{"c":16.29,"h":16.3,"l":16.28,"n":23,"o":16.3,"t":"2026-10-16T16:55:00Z","v":4972,"vw":16.280682},{"c":16.195,"h":16.2964,"l":16.18,"n":175,"o":16.2964,"t":"2026-10-16T17:00:00Z","v":28635,"vw":16.238198},{"c":16.2,"h":16.2,"l":16.16,"n":132,"o":16.195,"t":"2026-10-16T17:05:00Z","v":5169,"vw":16.184582},{"c":16.165,"h":16.21,"l":16.165,"n":72,"o":16.21,"t":"2026-10-16T17:10:00Z","v":2425,"vw":16.181406},{"c":16.15,"h":16.16,"l":16.15,"n":71,"o":16.15,"t":"2026-10-16T17:15:00Z","v":1840,"vw":16.153289},{"c":16.175,"h":16.18,"l":16.16,"n":86,"o":16.16,"t":"2026-10-16T17:20:00Z","v":3046,"vw":16.171502},{"c":16.2,"h":16.2,"l":16.16,"n":73,"o":16.17,"t":"2026-10-16T17:25:00Z","v":2526,"vw":16.173034},{"c":16.24,"h":16.24,"l":16.2,"n":85,"o":16.21,"t":"2026-10-16T17:30:00Z","v":6940,"vw":16.213745},{"c":16.195,"h":16.245,"l":16.195,"n":93,"o":16.245,"t":"2026-10-16T17:35:00Z","v":2674,"vw":16.231656},{"c":16.27,"h":16.32,"l":16.21,"n":144,"o":16.21,"t":"2026-10-16T17:40:00Z","v":5718,"vw":16.2814},{"c":16.17,"h":16.27,"l":16.17,"n":62,"o":16.27,"t":"2026-10-16T17:45:00Z","v":4510,"vw":16.206445},{"c":16.1409,"h":16.185,"l":16.1409,"n":83,"o":16.17,"t":"2026-10-16T17:50:00Z","v":7654,"vw":16.161069},{"c":16.165,"h":16.1798,"l":16.14,"n":154,"o":16.15,"t":"2026-10-16T17:55:00Z","v":14786,"vw":16.158007},{"c":16.14,"h":16.17,"l":16.13,"n":91,"o":16.15,"t":"2026-10-16T18:00:00Z","v":3415,"vw":16.152838},{"c":16.16,"h":16.175,"l":16.14,"n":117,"o":16.14,"t":"2026-10-16T18:05:00Z","v":3889,"vw":16.152955},{"c":16.165,"h":16.17,"l":16.16,"n":55,"o":16.165,"t":"2026-10-16T18:10:00Z","v":2842,"vw":16.163057},{"c":16.15,"h":16.16,"l":16.14,"n":76,"o":16.16,"t":"2026-10-16T18:15:00Z","v":2675,"vw":16.149476},{"c":16.145,"h":16.145,"l":16.13,"n":101,"o":16.14,"t":"2026-10-16T18:20:00Z","v":4275,"vw":16.137401},{"c":16.1408,"h":16.145,"l":16.12,"n":83,"o":16.135,"t":"2026-10-16T18:25:00Z","v":3714,"vw":16.135404},{"c":16.12,"h":16.14,"l":16.1,"n":184,"o":16.14,"t":"2026-10-16T18:30:00Z","v":8157,"vw":16.116569},{"c":16.11,"h":16.11,"l":16.07,"n":86,"o":16.1,"t":"2026-10-16T18:35:00Z","v":3230,"vw":16.09528},{"c":16.1,"h":16.1,"l":16.09,"n":181,"o":16.09,"t":"2026-10-16T18:40:00Z","v":6478,"vw":16.096888},{"c":16.1,"h":16.1,"l":16.08,"n":147,"o":16.095,"t":"2026-10-16T18:45:00Z","v":5083,"vw":16.093917},{"c":16.08,"h":16.09,"l":16.06,"n":83,"o":16.09,"t":"2026-10-16T18:50:00Z","v":2144,"vw":16.078333},{"c":16.115,"h":16.115,"l":16.06,"n":122,"o":16.06,"t":"2026-10-16T18:55:00Z","v":3769,"vw":16.085348},{"c":16.08,"h":16.12,"l":16.075,"n":218,"o":16.12,"t":"2026-10-16T19:00:00Z","v":6226,"vw":16.091426},{"c":16.0848,"h":16.1199,"l":16.08,"n":122,"o":16.115,"t":"2026-10-16T19:05:00Z","v":6506,"vw":16.106109},{"c":16.19,"h":16.19,"l":16.09,"n":159,"o":16.09,"t":"2026-10-16T19:10:00Z","v":4952,"vw":16.132116},{"c":16.18,"h":16.185,"l":16.17,"n":144,"o":16.185,"t":"2026-10-16T19:15:00Z","v":3479,"vw":16.176196},{"c":16.22,"h":16.22,"l":16.19,"n":153,"o":16.19,"t":"2026-10-16T19:20:00Z","v":6157,"vw":16.206395},{"c":16.24,"h":16.24,"l":16.19,"n":145,"o":16.22,"t":"2026-10-16T19:25:00Z","v":3502,"vw":16.21029},{"c":16.215,"h":16.27,"l":16.215,"n":198,"o":16.26,"t":"2026-10-16T19:30:00Z","v":9449,"vw":16.242061},{"c":16.23,"h":16.23,"l":16.2,"n":179,"o":16.22,"t":"2026-10-16T19:35:00Z","v":5762,"vw":16.212672},{"c":16.165,"h":16.24,"l":16.165,"n":212,"o":16.24,"t":"2026-10-16T19:40:00Z","v":9717,"vw":16.205418},{"c":16.16,"h":16.17,"l":16.155,"n":135,"o":16.16,"t":"2026-10-16T19:45:00Z","v":4684,"vw":16.160491},{"c":16.2,"h":16.22,"l":16.13,"n":407,"o":16.15,"t":"2026-10-16T19:50:00Z","v":19947,"vw":16.172158},{"c":16.22,"h":16.235,"l":16.18,"n":1708,"o":16.21,"t":"2026-10-16T19:55:00Z","v":91770,"vw":16.21669},{"c":16.24,"h":16.24,"l":16.24,"n":11,"o":16.24,"t":"2026-10-16T20:00:00Z","v":118847,"vw":16.24},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T20:45:00Z","v":600,"vw":16},{"c":16.29,"h":16.29,"l":16.28,"n":3,"o":16.28,"t":"2026-10-19T08:00:00Z","v":329,"vw":16.284934},{"c":16.23,"h":16.23,"l":16.22,"n":7,"o":16.23,"t":"2026-10-19T11:05:00Z","v":1211,"vw":16.228869},{"c":16.05,"h":16.21,"l":16.05,"n":12,"o":16.21,"t":"2026-10-19T12:45:00Z","v":1184,"vw":16.18875},{"c":16.2,"h":16.29,"l":16.06,"n":308,"o":16.16,"t":"2026-10-19T13:30:00Z","v":52144,"vw":16.199332},{"c":16.075,"h":16.22,"l":16.06,"n":104,"o":16.17,"t":"2026-10-19T13:35:00Z","v":4857,"vw":16.144258},{"c":16.07,"h":16.07,"l":16.01,"n":137,"o":16.025,"t":"2026-10-19T13:40:00Z","v":5744,"vw":16.032167},{"c":16.095,"h":16.095,"l":16.01,"n":93,"o":16.0437,"t":"2026-10-19T13:45:00Z","v":7823,"vw":16.080496},{"c":16.075,"h":16.12,"l":16.07,"n":85,"o":16.07,"t":"2026-10-19T13:50:00Z","v":4468,"vw":16.089882},{"c":16.15,"h":16.15,"l":16.075,"n":66,"o":16.1,"t":"2026-10-19T13:55:00Z","v":4059,"vw":16.111106},{"c":16.065,"h":16.15,"l":16.05,"n":140,"o":16.15,"t":"2026-10-19T14:00:00Z","v":5511,"vw":16.094685},{"c":16.055,"h":16.08,"l":16.045,"n":93,"o":16.05,"t":"2026-10-19T14:05:00Z","v":2721,"vw":16.063529},{"c":16.11,"h":16.11,"l":16.025,"n":96,"o":16.04,"t":"2026-10-19T14:10:00Z","v":3693,"vw":16.072835},{"c":16.1601,"h":16.2,"l":16.12,"n":72,"o":16.15,"t":"2026-10-19T14:15:00Z","v":2660,"vw":16.160636},{"c":16.15,"h":16.175,"l":16.135,"n":93,"o":16.175,"t":"2026-10-19T14:20:00Z","v":2235,"vw":16.155},{"c":16.19,"h":16.21,"l":16.15,"n":138,"o":16.15,"t":"2026-10-19T14:25:00Z","v":4441,"vw":16.196362},{"c":16.145,"h":16.18,"l":16.13,"n":97,"o":16.17,"t":"2026-10-19T14:30:00Z","v":3420,"vw":16.1525},{"c":16.16,"h":16.185,"l":16.15,"n":81,"o":16.17,"t":"2026-10-19T14:35:00Z","v":3261,"vw":16.166837},{"c":16.16,"h":16.17,"l":16.14,"n":81,"o":16.14,"t":"2026-10-19T14:40:00Z","v":2198,"vw":16.16},{"c":16.17,"h":16.1994,"l":16.13,"n":153,"o":16.19,"t":"2026-10-19T14:45:00Z","v":5711,"vw":16.160246},{"c":16.13,"h":16.15,"l":16.13,"n":89,"o":16.15,"t":"2026-10-19T14:50:00Z","v":3221,"vw":16.148667},{"c":16.18,"h":16.185,"l":16.15,"n":86,"o":16.15,"t":"2026-10-19T14:55:00Z","v":2622,"vw":16.175799},{"c":16.18,"h":16.19,"l":16.16,"n":52,"o":16.19,"t":"2026-10-19T15:00:00Z","v":2460,"vw":16.176511},{"c":16.16,"h":16.17,"l":16.16,"n":43,"o":16.16,"t":"2026-10-19T15:05:00Z","v":1687,"vw":16.165625},{"c":16.185,"h":16.185,"l":16.15,"n":59,"o":16.17,"t":"2026-10-19T15:10:00Z","v":1964,"vw":16.177692},{"c":16.21,"h":16.21,"l":16.185,"n":73,"o":16.185,"t":"2026-10-19T15:15:00Z","v":2693,"vw":16.198529},{"c":16.26,"h":16.275,"l":16.21,"n":111,"o":16.21,"t":"2026-10-19T15:20:00Z","v":5512,"vw":16.256289},{"c":16.29,"h":16.31,"l":16.29,"n":67,"o":16.3,"t":"2026-10-19T15:25:00Z","v":2113,"vw":16.300392},{"c":16.255,"h":16.28,"l":16.255,"n":92,"o":16.28,"t":"2026-10-19T15:30:00Z","v":5683,"vw":16.26412},{"c":16.27,"h":16.295,"l":16.27,"n":59,"o":16.29,"t":"2026-10-19T15:35:00Z","v":1588,"vw":16.274772},{"c":16.25,"h":16.26,"l":16.24,"n":50,"o":16.25,"t":"2026-10-19T15:40:00Z","v":1614,"vw":16.24875},{"c":16.26,"h":16.28,"l":16.24,"n":150,"o":16.24,"t":"2026-10-19T15:45:00Z","v":6812,"vw":16.261054},{"c":16.23,"h":16.24,"l":16.23,"n":50,"o":16.24,"t":"2026-10-19T15:50:00Z","v":1017,"vw":16.2375},{"c":16.26,"h":16.26,"l":16.24,"n":69,"o":16.245,"t":"2026-10-19T15:55:00Z","v":2644,"vw":16.249382},{"c":16.255,"h":16.255,"l":16.23,"n":111,"o":16.24,"t":"2026-10-19T16:00:00Z","v":2835,"vw":16.241925},{"c":16.23,"h":16.23,"l":16.21,"n":29,"o":16.23,"t":"2026-10-19T16:05:00Z","v":1072,"vw":16.226667},{"c":16.255,"h":16.255,"l":16.22,"n":66,"o":16.22,"t":"2026-10-19T16:10:00Z","v":1896,"vw":16.237843},{"c":16.19,"h":16.24,"l":16.19,"n":121,"o":16.24,"t":"2026-10-19T16:15:00Z","v":3317,"vw":16.225921},{"c":16.18,"h":16.22,"l":16.16,"n":466,"o":16.21,"t":"2026-10-19T16:20:00Z","v":38928,"vw":16.193896},{"c":16.1686,"h":16.19,"l":16.1686,"n":55,"o":16.175,"t":"2026-10-19T16:25:00Z","v":3817,"vw":16.178392},{"c":16.185,"h":16.185,"l":16.15,"n":172,"o":16.17,"t":"2026-10-19T16:30:00Z","v":6924,"vw":16.16207},{"c":16.17,"h":16.185,"l":16.17,"n":58,"o":16.175,"t":"2026-10-19T16:35:00Z","v":1778,"vw":16.173947},{"c":16.19,"h":16.19,"l":16.18,"n":63,"o":16.18,"t":"2026-10-19T16:40:00Z","v":7412,"vw":16.180698},{"c":16.12,"h":16.17,"l":16.12,"n":141,"o":16.17,"t":"2026-10-19T16:45:00Z","v":3840,"vw":16.144814},{"c":16.111,"h":16.12,"l":16.111,"n":49,"o":16.12,"t":"2026-10-19T16:50:00Z","v":1669,"vw":16.117729},{"c":16.09,"h":16.15,"l":16.08,"n":236,"o":16.12,"t":"2026-10-19T16:55:00Z","v":18837,"vw":16.101248},{"c":16.1,"h":16.1,"l":16.09,"n":91,"o":16.1,"t":"2026-10-19T17:00:00Z","v":2915,"vw":16.098141},{"c":16.08,"h":16.09,"l":16.075,"n":89,"o":16.09,"t":"2026-10-19T17:05:00Z","v":2633,"vw":16.082399},{"c":16.11,"h":16.11,"l":16.065,"n":127,"o":16.07,"t":"2026-10-19T17:10:00Z","v":4334,"vw":16.087778},{"c":16.115,"h":16.115,"l":16.115,"n":14,"o":16.115,"t":"2026-10-19T17:15:00Z","v":307,"vw":16.115},{"c":16.105,"h":16.12,"l":16.105,"n":51,"o":16.12,"t":"2026-10-19T17:20:00Z","v":842,"vw":16.115342},{"c":16.14,"h":16.1485,"l":16.12,"n":144,"o":16.12,"t":"2026-10-19T17:25:00Z","v":6021,"vw":16.136726},{"c":16.18,"h":16.19,"l":16.15,"n":114,"o":16.15,"t":"2026-10-19T17:30:00Z","v":4624,"vw":16.174505},{"c":16.15,"h":16.17,"l":16.14,"n":85,"o":16.17,"t":"2026-10-19T17:35:00Z","v":2689,"vw":16.1508},{"c":16.16,"h":16.195,"l":16.14,"n":211,"o":16.14,"t":"2026-10-19T17:40:00Z","v":13525,"vw":16.169726},{"c":16.14,"h":16.15,"l":16.125,"n":136,"o":16.15,"t":"2026-10-19T17:45:00Z","v":6522,"vw":16.140009},{"c":16.13,"h":16.13,"l":16.1,"n":117,"o":16.13,"t":"2026-10-19T17:50:00Z","v":6304,"vw":16.114233},{"c":16.12,"h":16.14,"l":16.11,"n":91,"o":16.12,"t":"2026-10-19T17:55:00Z","v":3509,"vw":16.116773},{"c":16.14,"h":16.14,"l":16.12,"n":129,"o":16.14,"t":"2026-10-19T18:00:00Z","v":6382,"vw":16.135781},{"c":16.1,"h":16.145,"l":16.1,"n":142,"o":16.145,"t":"2026-10-19T18:05:00Z","v":7766,"vw":16.120702},{"c":16.115,"h":16.115,"l":16.08,"n":99,"o":16.1,"t":"2026-10-19T18:10:00Z","v":4278,"vw":16.091449},{"c":16.1087,"h":16.1262,"l":16.1087,"n":28,"o":16.115,"t":"2026-10-19T18:15:00Z","v":873,"vw":16.119582},{"c":16.09,"h":16.11,"l":16.09,"n":97,"o":16.1,"t":"2026-10-19T18:20:00Z","v":3270,"vw":16.0937},{"c":16.06,"h":16.09,"l":16.06,"n":70,"o":16.09,"t":"2026-10-19T18:25:00Z","v":1411,"vw":16.073392},{"c":16.06,"h":16.06,"l":16.04,"n":47,"o":16.06,"t":"2026-10-19T18:30:00Z","v":1860,"vw":16.053707},{"c":16.07,"h":16.075,"l":16.05,"n":79,"o":16.06,"t":"2026-10-19T18:35:00Z","v":2773,"vw":16.063647},{"c":16.08,"h":16.08,"l":16.08,"n":26,"o":16.08,"t":"2026-10-19T18:40:00Z","v":833,"vw":16.08},{"c":16.13,"h":16.14,"l":16.09,"n":191,"o":16.09,"t":"2026-10-19T18:45:00Z","v":9315,"vw":16.123936},{"c":16.11,"h":16.14,"l":16.11,"n":233,"o":16.12,"t":"2026-10-19T18:50:00Z","v":15514,"vw":16.118687},{"c":16.14,"h":16.14,"l":16.12,"n":87,"o":16.12,"t":"2026-10-19T18:55:00Z","v":3944,"vw":16.129775},{"c":16.13,"h":16.13,"l":16.12,"n":108,"o":16.13,"t":"2026-10-19T19:00:00Z","v":4556,"vw":16.129665},{"c":16.13,"h":16.13,"l":16.105,"n":133,"o":16.13,"t":"2026-10-19T19:05:00Z","v":4639,"vw":16.11904},{"c":16.12,"h":16.13,"l":16.11,"n":106,"o":16.125,"t":"2026-10-19T19:10:00Z","v":3557,"vw":16.117546},{"c":16.18,"h":16.18,"l":16.11,"n":223,"o":16.12,"t":"2026-10-19T19:15:00Z","v":9842,"vw":16.145483},{"c":16.165,"h":16.185,"l":16.15,"n":280,"o":16.18,"t":"2026-10-19T19:20:00Z","v":14262,"vw":16.170312},{"c":16.14,"h":16.16,"l":16.13,"n":246,"o":16.16,"t":"2026-10-19T19:25:00Z","v":14931,"vw":16.147194},{"c":16.2199,"h":16.225,"l":16.145,"n":337,"o":16.145,"t":"2026-10-19T19:30:00Z","v":31577,"vw":16.177986},{"c":16.2,"h":16.23,"l":16.2,"n":225,"o":16.21,"t":"2026-10-19T19:35:00Z","v":10265,"vw":16.205143},{"c":16.215,"h":16.225,"l":16.2,"n":254,"o":16.2,"t":"2026-10-19T19:40:00Z","v":13828,"vw":16.216862},{"c":16.19,"h":16.225,"l":16.175,"n":369,"o":16.225,"t":"2026-10-19T19:45:00Z","v":15505,"vw":16.201679},{"c":16.06,"h":16.18,"l":16.0501,"n":353,"o":16.18,"t":"2026-10-19T19:50:00Z","v":16628,"vw":16.097947},{"c":16.05,"h":16.06,"l":16.01,"n":1631,"o":16.06,"t":"2026-10-19T19:55:00Z","v":93926,"vw":16.03377},{"c":16.05,"h":16.05,"l":16.05,"n":16,"o":16.05,"t":"2026-10-19T20:00:00Z","v":135137,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T20:05:00Z","v":200,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T20:40:00Z","v":15822,"vw":16.05},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T22:25:00Z","v":100,"vw":16},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-20T09:05:00Z","v":350,"vw":15.8},{"c":15.81,"h":15.81,"l":15.75,"n":9,"o":15.81,"t":"2026-10-20T11:20:00Z","v":1499,"vw":15.793638},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-20T13:05:00Z","v":100,"vw":15.97},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T13:15:00Z","v":100,"vw":15.88},{"c":15.795,"h":15.92,"l":15.69,"n":111,"o":15.8,"t":"2026-10-20T13:30:00Z","v":18321,"vw":15.812734},{"c":15.98,"h":16.01,"l":15.73,"n":76,"o":15.73,"t":"2026-10-20T13:35:00Z","v":6898,"vw":15.897202},{"c":15.93,"h":15.97,"l":15.93,"n":66,"o":15.95,"t":"2026-10-20T13:40:00Z","v":3581,"vw":15.949827},{"c":15.94,"h":15.98,"l":15.94,"n":36,"o":15.95,"t":"2026-10-20T13:45:00Z","v":1885,"vw":15.95634},{"c":15.94,"h":15.955,"l":15.94,"n":24,"o":15.955,"t":"2026-10-20T13:50:00Z","v":546,"vw":15.9475},{"c":15.98,"h":16.0099,"l":15.98,"n":10,"o":16.0099,"t":"2026-10-20T13:55:00Z","v":349,"vw":15.99794},{"c":15.93,"h":15.99,"l":15.93,"n":56,"o":15.96,"t":"2026-10-20T14:00:00Z","v":2581,"vw":15.952101},{"c":16.005,"h":16.02,"l":15.96,"n":160,"o":15.96,"t":"2026-10-20T14:05:00Z","v":4422,"vw":15.988047},{"c":15.985,"h":15.99,"l":15.93,"n":94,"o":15.95,"t":"2026-10-20T14:10:00Z","v":2190,"vw":15.970556},{"c":16.11,"h":16.13,"l":16,"n":168,"o":16.01,"t":"2026-10-20T14:15:00Z","v":10573,"vw":16.058382},{"c":16.16,"h":16.16,"l":16.09,"n":93,"o":16.1,"t":"2026-10-20T14:20:00Z","v":3621,"vw":16.119302},{"c":16.32,"h":16.33,"l":16.175,"n":190,"o":16.175,"t":"2026-10-20T14:25:00Z","v":9956,"vw":16.28446},{"c":16.27,"h":16.37,"l":16.27,"n":138,"o":16.34,"t":"2026-10-20T14:30:00Z","v":7716,"vw":16.32143},{"c":16.27,"h":16.29,"l":16.25,"n":68,"o":16.27,"t":"2026-10-20T14:35:00Z","v":2484,"vw":16.2701},{"c":16.37,"h":16.41,"l":16.25,"n":120,"o":16.25,"t":"2026-10-20T14:40:00Z","v":4727,"vw":16.368428},{"c":16.21,"h":16.33,"l":16.21,"n":143,"o":16.33,"t":"2026-10-20T14:45:00Z","v":4295,"vw":16.259756},{"c":16.23,"h":16.23,"l":16.2,"n":92,"o":16.2,"t":"2026-10-20T14:50:00Z","v":3762,"vw":16.217306},{"c":16.24,"h":16.26,"l":16.215,"n":89,"o":16.215,"t":"2026-10-20T14:55:00Z","v":7868,"vw":16.248066},{"c":16.24,"h":16.26,"l":16.24,"n":67,"o":16.25,"t":"2026-10-20T15:00:00Z","v":1849,"vw":16.25125},{"c":16.26,"h":16.27,"l":16.23,"n":104,"o":16.23,"t":"2026-10-20T15:05:00Z","v":3181,"vw":16.249016},{"c":16.13,"h":16.25,"l":16.13,"n":232,"o":16.25,"t":"2026-10-20T15:10:00Z","v":7483,"vw":16.205497},{"c":16.18,"h":16.19,"l":16.145,"n":72,"o":16.15,"t":"2026-10-20T15:15:00Z","v":2305,"vw":16.160454},{"c":16.14,"h":16.17,"l":16.12,"n":131,"o":16.17,"t":"2026-10-20T15:20:00Z","v":4197,"vw":16.142947},{"c":16.15,"h":16.17,"l":16.1231,"n":55,"o":16.14,"t":"2026-10-20T15:25:00Z","v":1747,"vw":16.141558},{"c":16.08,"h":16.13,"l":16.07,"n":151,"o":16.13,"t":"2026-10-20T15:30:00Z","v":8656,"vw":16.097732},{"c":16.08,"h":16.09,"l":16.07,"n":27,"o":16.07,"t":"2026-10-20T15:35:00Z","v":1720,"vw":16.082824},{"c":16.11,"h":16.13,"l":16.1,"n":187,"o":16.1,"t":"2026-10-20T15:40:00Z","v":12298,"vw":16.118666},{"c":16.09,"h":16.1136,"l":16.07,"n":101,"o":16.1,"t":"2026-10-20T15:45:00Z","v":3512,"vw":16.083344},{"c":16.1,"h":16.12,"l":16.1,"n":39,"o":16.12,"t":"2026-10-20T15:50:00Z","v":1040,"vw":16.113333},{"c":16.08,"h":16.1,"l":16.08,"n":44,"o":16.1,"t":"2026-10-20T15:55:00Z","v":2447,"vw":16.086296},{"c":16.05,"h":16.0875,"l":16.05,"n":57,"o":16.0875,"t":"2026-10-20T16:00:00Z","v":2884,"vw":16.073766},{"c":16.05,"h":16.08,"l":16.05,"n":31,"o":16.07,"t":"2026-10-20T16:05:00Z","v":1324,"vw":16.06875},{"c":16.02,"h":16.04,"l":16,"n":121,"o":16.04,"t":"2026-10-20T16:10:00Z","v":4905,"vw":16.018296},{"c":15.97,"h":16.04,"l":15.97,"n":57,"o":16.04,"t":"2026-10-20T16:15:00Z","v":1614,"vw":16.005714},{"c":15.99,"h":15.99,"l":15.97,"n":67,"o":15.98,"t":"2026-10-20T16:20:00Z","v":2076,"vw":15.981972},{"c":16.04,"h":16.05,"l":16.01,"n":77,"o":16.01,"t":"2026-10-20T16:25:00Z","v":3288,"vw":16.033125},{"c":16.015,"h":16.04,"l":16.015,"n":44,"o":16.03,"t":"2026-10-20T16:30:00Z","v":1250,"vw":16.025283},{"c":16.05,"h":16.06,"l":16.035,"n":65,"o":16.035,"t":"2026-10-20T16:35:00Z","v":1654,"vw":16.049167},{"c":16.04,"h":16.06,"l":16.03,"n":71,"o":16.04,"t":"2026-10-20T16:40:00Z","v":2341,"vw":16.042513},{"c":16.05,"h":16.06,"l":16.025,"n":87,"o":16.03,"t":"2026-10-20T16:45:00Z","v":3546,"vw":16.036209},{"c":16,"h":16.04,"l":16,"n":72,"o":16.04,"t":"2026-10-20T16:50:00Z","v":1819,"vw":16.010465},{"c":15.98,"h":15.99,"l":15.96,"n":81,"o":15.985,"t":"2026-10-20T17:00:00Z","v":2314,"vw":15.97564},{"c":15.97,"h":15.97,"l":15.96,"n":14,"o":15.96,"t":"2026-10-20T17:05:00Z","v":393,"vw":15.966212},{"c":15.97,"h":15.98,"l":15.96,"n":81,"o":15.96,"t":"2026-10-20T17:10:00Z","v":3372,"vw":15.96841},{"c":16,"h":16.01,"l":15.98,"n":118,"o":15.98,"t":"2026-10-20T17:15:00Z","v":3168,"vw":15.993667},{"c":16.01,"h":16.02,"l":16,"n":79,"o":16,"t":"2026-10-20T17:20:00Z","v":2690,"vw":16.010678},{"c":16,"h":16,"l":15.99,"n":12,"o":15.99,"t":"2026-10-20T17:25:00Z","v":6802,"vw":15.999478},{"c":16.02,"h":16.03,"l":15.99,"n":106,"o":16.01,"t":"2026-10-20T17:30:00Z","v":4374,"vw":16.011863},{"c":16.01,"h":16.0299,"l":16.01,"n":54,"o":16.025,"t":"2026-10-20T17:35:00Z","v":5775,"vw":16.020064},{"c":16,"h":16.01,"l":15.995,"n":77,"o":16,"t":"2026-10-20T17:40:00Z","v":1843,"vw":15.999422},{"c":16,"h":16,"l":16,"n":55,"o":16,"t":"2026-10-20T17:45:00Z","v":1298,"vw":16},{"c":16.03,"h":16.035,"l":16.01,"n":96,"o":16.01,"t":"2026-10-20T17:50:00Z","v":5497,"vw":16.027906},{"c":16.03,"h":16.03,"l":16.02,"n":52,"o":16.02,"t":"2026-10-20T17:55:00Z","v":1747,"vw":16.022683},{"c":16.0461,"h":16.0461,"l":16.03,"n":79,"o":16.04,"t":"2026-10-20T18:00:00Z","v":1703,"vw":16.03925},{"c":16.03,"h":16.0477,"l":16.02,"n":94,"o":16.03,"t":"2026-10-20T18:05:00Z","v":4348,"vw":16.034506},{"c":16.03,"h":16.05,"l":16.03,"n":62,"o":16.05,"t":"2026-10-20T18:10:00Z","v":1543,"vw":16.039051},{"c":16,"h":16.04,"l":15.99,"n":110,"o":16.03,"t":"2026-10-20T18:15:00Z","v":3597,"vw":16.016104},{"c":15.975,"h":15.99,"l":15.975,"n":110,"o":15.985,"t":"2026-10-20T18:20:00Z","v":3740,"vw":15.985},{"c":15.97,"h":15.98,"l":15.965,"n":92,"o":15.965,"t":"2026-10-20T18:25:00Z","v":2949,"vw":15.973268},{"c":15.96,"h":15.97,"l":15.95,"n":113,"o":15.96,"t":"2026-10-20T18:30:00Z","v":2722,"vw":15.958571},{"c":15.93,"h":15.95,"l":15.92,"n":70,"o":15.95,"t":"2026-10-20T18:35:00Z","v":2761,"vw":15.930147},{"c":15.9087,"h":15.94,"l":15.9087,"n":91,"o":15.935,"t":"2026-10-20T18:40:00Z","v":1996,"vw":15.926609},{"c":15.94,"h":15.95,"l":15.91,"n":118,"o":15.91,"t":"2026-10-20T18:45:00Z","v":4449,"vw":15.936947},{"c":15.95,"h":15.96,"l":15.94,"n":76,"o":15.94,"t":"2026-10-20T18:50:00Z","v":3612,"vw":15.947215},{"c":15.94,"h":15.95,"l":15.94,"n":52,"o":15.95,"t":"2026-10-20T18:55:00Z","v":1438,"vw":15.944099},{"c":15.96,"h":15.97,"l":15.94,"n":159,"o":15.94,"t":"2026-10-20T19:00:00Z","v":11041,"vw":15.9561},{"c":15.96,"h":15.97,"l":15.95,"n":103,"o":15.97,"t":"2026-10-20T19:05:00Z","v":3487,"vw":15.958667},{"c":15.95,"h":15.98,"l":15.95,"n":101,"o":15.97,"t":"2026-10-20T19:10:00Z","v":5989,"vw":15.955817},{"c":15.95,"h":15.95,"l":15.94,"n":101,"o":15.95,"t":"2026-10-20T19:15:00Z","v":8683,"vw":15.947799},{"c":15.93,"h":15.94,"l":15.92,"n":142,"o":15.94,"t":"2026-10-20T19:20:00Z","v":5106,"vw":15.934},{"c":15.96,"h":15.965,"l":15.93,"n":182,"o":15.93,"t":"2026-10-20T19:25:00Z","v":6793,"vw":15.948974},{"c":15.9,"h":15.96,"l":15.9,"n":293,"o":15.96,"t":"2026-10-20T19:30:00Z","v":13463,"vw":15.932611},{"c":15.92,"h":15.92,"l":15.88,"n":310,"o":15.89,"t":"2026-10-20T19:35:00Z","v":14053,"vw":15.895169},{"c":15.93,"h":15.93,"l":15.91,"n":280,"o":15.91,"t":"2026-10-20T19:40:00Z","v":12931,"vw":15.924024},{"c":15.91,"h":15.93,"l":15.91,"n":192,"o":15.93,"t":"2026-10-20T19:45:00Z","v":8086,"vw":15.918033},{"c":15.86,"h":15.915,"l":15.85,"n":343,"o":15.91,"t":"2026-10-20T19:50:00Z","v":14915,"vw":15.881699},{"c":15.795,"h":15.85,"l":15.77,"n":1367,"o":15.85,"t":"2026-10-20T19:55:00Z","v":70899,"vw":15.79172},{"c":15.79,"h":15.79,"l":15.79,"n":13,"o":15.79,"t":"2026-10-20T20:00:00Z","v":123676,"vw":15.79},{"c":15.9,"h":15.96,"l":15.88,"n":14,"o":15.88,"t":"2026-10-21T09:45:00Z","v":1616,"vw":15.931113},{"c":15.75,"h":16.02,"l":15.7,"n":89,"o":15.8,"t":"2026-10-21T13:30:00Z","v":10424,"vw":15.894469},{"c":15.8874,"h":15.8874,"l":15.74,"n":91,"o":15.74,"t":"2026-10-21T13:35:00Z","v":5651,"vw":15.844748},{"c":15.81,"h":15.89,"l":15.8,"n":57,"o":15.86,"t":"2026-10-21T13:40:00Z","v":2856,"vw":15.835366},{"c":15.72,"h":15.88,"l":15.72,"n":174,"o":15.77,"t":"2026-10-21T13:45:00Z","v":26893,"vw":15.843929},{"c":15.8,"h":15.82,"l":15.7501,"n":61,"o":15.8,"t":"2026-10-21T13:50:00Z","v":2949,"vw":15.78881},{"c":15.765,"h":15.79,"l":15.76,"n":52,"o":15.79,"t":"2026-10-21T13:55:00Z","v":2905,"vw":15.780716},{"c":15.78,"h":15.825,"l":15.73,"n":116,"o":15.74,"t":"2026-10-21T14:00:00Z","v":6319,"vw":15.787053},{"c":15.735,"h":15.79,"l":15.735,"n":77,"o":15.77,"t":"2026-10-21T14:05:00Z","v":3056,"vw":15.761405},{"c":15.775,"h":15.79,"l":15.74,"n":191,"o":15.75,"t":"2026-10-21T14:10:00Z","v":6146,"vw":15.758686},{"c":15.77,"h":15.79,"l":15.77,"n":31,"o":15.79,"t":"2026-10-21T14:15:00Z","v":1307,"vw":15.776606},{"c":15.765,"h":15.8,"l":15.75,"n":115,"o":15.75,"t":"2026-10-21T14:20:00Z","v":5030,"vw":15.774718},{"c":15.795,"h":15.81,"l":15.75,"n":116,"o":15.75,"t":"2026-10-21T14:25:00Z","v":8806,"vw":15.802321},{"c":15.75,"h":15.81,"l":15.75,"n":239,"o":15.78,"t":"2026-10-21T14:30:00Z","v":26173,"vw":15.802788},{"c":15.72,"h":15.75,"l":15.72,"n":93,"o":15.74,"t":"2026-10-21T14:35:00Z","v":4956,"vw":15.734634},{"c":15.735,"h":15.74,"l":15.715,"n":112,"o":15.72,"t":"2026-10-21T14:40:00Z","v":4425,"vw":15.730983},{"c":15.745,"h":15.745,"l":15.725,"n":78,"o":15.735,"t":"2026-10-21T14:45:00Z","v":2515,"vw":15.7345},{"c":15.7,"h":15.74,"l":15.695,"n":125,"o":15.74,"t":"2026-10-21T14:50:00Z","v":3278,"vw":15.704688},{"c":15.68,"h":15.692,"l":15.66,"n":128,"o":15.692,"t":"2026-10-21T14:55:00Z","v":7938,"vw":15.682536},{"c":15.645,"h":15.67,"l":15.645,"n":152,"o":15.67,"t":"2026-10-21T15:00:00Z","v":6440,"vw":15.658597},{"c":15.65,"h":15.658,"l":15.625,"n":149,"o":15.65,"t":"2026-10-21T15:10:00Z","v":5285,"vw":15.649619},{"c":15.65,"h":15.67,"l":15.64,"n":115,"o":15.65,"t":"2026-10-21T15:15:00Z","v":5025,"vw":15.654171},{"c":15.69,"h":15.7,"l":15.65,"n":95,"o":15.65,"t":"2026-10-21T15:20:00Z","v":3107,"vw":15.67407},{"c":15.75,"h":15.75,"l":15.685,"n":150,"o":15.685,"t":"2026-10-21T15:25:00Z","v":3969,"vw":15.724166},{"c":15.74,"h":15.745,"l":15.73,"n":15,"o":15.73,"t":"2026-10-21T15:30:00Z","v":574,"vw":15.736},{"c":15.73,"h":15.735,"l":15.7,"n":108,"o":15.73,"t":"2026-10-21T15:35:00Z","v":3411,"vw":15.72071},{"c":15.715,"h":15.735,"l":15.715,"n":40,"o":15.735,"t":"2026-10-21T15:40:00Z","v":1222,"vw":15.728},{"c":15.72,"h":15.73,"l":15.7001,"n":104,"o":15.73,"t":"2026-10-21T15:45:00Z","v":23812,"vw":15.710529},{"c":15.7,"h":15.7,"l":15.685,"n":80,"o":15.69,"t":"2026-10-21T15:50:00Z","v":4541,"vw":15.694154},{"c":15.68,"h":15.71,"l":15.68,"n":89,"o":15.695,"t":"2026-10-21T15:55:00Z","v":2434,"vw":15.695327},{"c":15.68,"h":15.68,"l":15.675,"n":80,"o":15.68,"t":"2026-10-21T16:00:00Z","v":1651,"vw":15.679026},{"c":15.66,"h":15.67,"l":15.65,"n":87,"o":15.67,"t":"2026-10-21T16:05:00Z","v":2592,"vw":15.659921},{"c":15.65,"h":15.66,"l":15.64,"n":101,"o":15.66,"t":"2026-10-21T16:10:00Z","v":2414,"vw":15.646429},{"c":15.64,"h":15.65,"l":15.64,"n":58,"o":15.65,"t":"2026-10-21T16:15:00Z","v":1473,"vw":15.64875},{"c":15.645,"h":15.65,"l":15.63,"n":78,"o":15.64,"t":"2026-10-21T16:20:00Z","v":3287,"vw":15.638809},{"c":15.66,"h":15.66,"l":15.65,"n":35,"o":15.65,"t":"2026-10-21T16:25:00Z","v":1208,"vw":15.655714},{"c":15.645,"h":15.66,"l":15.63,"n":145,"o":15.655,"t":"2026-10-21T16:30:00Z","v":8399,"vw":15.640972},{"c":15.7925,"h":15.81,"l":15.645,"n":355,"o":15.65,"t":"2026-10-21T16:35:00Z","v":20364,"vw":15.730653},{"c":15.74,"h":15.83,"l":15.7,"n":164,"o":15.82,"t":"2026-10-21T16:40:00Z","v":6649,"vw":15.768909},{"c":15.74,"h":15.74,"l":15.72,"n":67,"o":15.74,"t":"2026-10-21T16:45:00Z","v":2468,"vw":15.724294},{"c":15.705,"h":15.72,"l":15.69,"n":64,"o":15.72,"t":"2026-10-21T16:50:00Z","v":2139,"vw":15.705905},{"c":15.67,"h":15.69,"l":15.67,"n":55,"o":15.69,"t":"2026-10-21T16:55:00Z","v":7322,"vw":15.680894},{"c":15.66,"h":15.665,"l":15.66,"n":64,"o":15.66,"t":"2026-10-21T17:00:00Z","v":1919,"vw":15.663889},{"c":15.665,"h":15.665,"l":15.655,"n":82,"o":15.66,"t":"2026-10-21T17:05:00Z","v":3193,"vw":15.661398},{"c":15.69,"h":15.69,"l":15.67,"n":120,"o":15.67,"t":"2026-10-21T17:10:00Z","v":3749,"vw":15.677857},{"c":15.675,"h":15.69,"l":15.675,"n":26,"o":15.69,"t":"2026-10-21T17:15:00Z","v":666,"vw":15.6825},{"c":15.68,"h":15.68,"l":15.67,"n":21,"o":15.67,"t":"2026-10-21T17:20:00Z","v":443,"vw":15.675633},{"c":15.655,"h":15.67,"l":15.65,"n":90,"o":15.67,"t":"2026-10-21T17:25:00Z","v":7603,"vw":15.668003},{"c":15.64,"h":15.66,"l":15.64,"n":136,"o":15.66,"t":"2026-10-21T17:30:00Z","v":9652,"vw":15.649096},{"c":15.65,"h":15.65,"l":15.645,"n":31,"o":15.65,"t":"2026-10-21T17:35:00Z","v":1398,"vw":15.649445},{"c":15.655,"h":15.66,"l":15.65,"n":84,"o":15.65,"t":"2026-10-21T17:40:00Z","v":3346,"vw":15.658236},{"c":15.65,"h":15.655,"l":15.644,"n":64,"o":15.644,"t":"2026-10-21T17:45:00Z","v":4427,"vw":15.65014},{"c":15.69,"h":15.69,"l":15.66,"n":95,"o":15.67,"t":"2026-10-21T17:50:00Z","v":5666,"vw":15.67542},{"c":15.72,"h":15.725,"l":15.7,"n":146,"o":15.7,"t":"2026-10-21T17:55:00Z","v":5028,"vw":15.712587},{"c":15.732,"h":15.74,"l":15.73,"n":79,"o":15.73,"t":"2026-10-21T18:00:00Z","v":2692,"vw":15.737383},{"c":15.74,"h":15.76,"l":15.72,"n":116,"o":15.75,"t":"2026-10-21T18:05:00Z","v":3027,"vw":15.737691},{"c":15.75,"h":15.75,"l":15.725,"n":69,"o":15.73,"t":"2026-10-21T18:10:00Z","v":2572,"vw":15.733333},{"c":15.74,"h":15.765,"l":15.74,"n":117,"o":15.75,"t":"2026-10-21T18:15:00Z","v":3862,"vw":15.751044},{"c":15.715,"h":15.74,"l":15.715,"n":133,"o":15.74,"t":"2026-10-21T18:20:00Z","v":3721,"vw":15.72344},{"c":15.71,"h":15.715,"l":15.71,"n":56,"o":15.715,"t":"2026-10-21T18:25:00Z","v":1529,"vw":15.711818},{"c":15.76,"h":15.77,"l":15.715,"n":208,"o":15.715,"t":"2026-10-21T18:30:00Z","v":8557,"vw":15.738754},{"c":15.77,"h":15.77,"l":15.74,"n":92,"o":15.76,"t":"2026-10-21T18:35:00Z","v":3393,"vw":15.757343},{"c":15.77,"h":15.78,"l":15.76,"n":106,"o":15.76,"t":"2026-10-21T18:40:00Z","v":6339,"vw":15.770666},{"c":15.7,"h":15.78,"l":15.69,"n":352,"o":15.78,"t":"2026-10-21T18:45:00Z","v":23291,"vw":15.74277},{"c":15.73,"h":15.76,"l":15.685,"n":241,"o":15.705,"t":"2026-10-21T18:50:00Z","v":12846,"vw":15.71143},{"c":15.635,"h":15.73,"l":15.62,"n":212,"o":15.715,"t":"2026-10-21T18:55:00Z","v":7929,"vw":15.673618},{"c":15.64,"h":15.64,"l":15.59,"n":352,"o":15.63,"t":"2026-10-21T19:00:00Z","v":34905,"vw":15.62508},{"c":15.635,"h":15.69,"l":15.635,"n":167,"o":15.64,"t":"2026-10-21T19:05:00Z","v":7894,"vw":15.657468},{"c":15.7,"h":15.7,"l":15.61,"n":217,"o":15.63,"t":"2026-10-21T19:10:00Z","v":11796,"vw":15.655613},{"c":15.74,"h":15.74,"l":15.67,"n":252,"o":15.68,"t":"2026-10-21T19:15:00Z","v":11692,"vw":15.70436},{"c":15.72,"h":15.74,"l":15.705,"n":312,"o":15.72,"t":"2026-10-21T19:20:00Z","v":13531,"vw":15.717964},{"c":15.825,"h":15.825,"l":15.73,"n":420,"o":15.73,"t":"2026-10-21T19:25:00Z","v":29289,"vw":15.787989},{"c":15.79,"h":15.835,"l":15.79,"n":312,"o":15.83,"t":"2026-10-21T19:30:00Z","v":10591,"vw":15.813008},{"c":15.9,"h":15.9,"l":15.8,"n":352,"o":15.8,"t":"2026-10-21T19:35:00Z","v":20245,"vw":15.861219},{"c":15.835,"h":15.905,"l":15.83,"n":341,"o":15.9,"t":"2026-10-21T19:40:00Z","v":15379,"vw":15.865842},{"c":15.88,"h":15.905,"l":15.85,"n":386,"o":15.85,"t":"2026-10-21T19:45:00Z","v":12962,"vw":15.876729},{"c":15.85,"h":15.9,"l":15.835,"n":645,"o":15.87,"t":"2026-10-21T19:50:00Z","v":30430,"vw":15.873995},{"c":15.84,"h":15.85,"l":15.82,"n":1619,"o":15.85,"t":"2026-10-21T19:55:00Z","v":70018,"vw":15.836543},{"c":15.84,"h":15.84,"l":15.84,"n":7,"o":15.84,"t":"2026-10-21T20:00:00Z","v":111209,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-21T21:30:00Z","v":100,"vw":15.84},{"c":15.95,"h":15.96,"l":15.95,"n":3,"o":15.96,"t":"2026-10-21T21:50:00Z","v":2300,"vw":15.950435},{"c":15.98,"h":15.99,"l":15.98,"n":10,"o":15.99,"t":"2026-10-21T21:55:00Z","v":3927,"vw":15.980282},{"c":16.0973,"h":16.0973,"l":16.0973,"n":1,"o":16.0973,"t":"2026-10-21T22:05:00Z","v":1996,"vw":16.0973},{"c":15.48,"h":15.58,"l":15.35,"n":27,"o":15.39,"t":"2026-10-22T08:00:00Z","v":4854,"vw":15.475061},{"c":15.39,"h":15.51,"l":15.39,"n":4,"o":15.48,"t":"2026-10-22T08:10:00Z","v":1139,"vw":15.454986},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-22T08:55:00Z","v":190,"vw":15.31},{"c":15.3,"h":15.32,"l":15.3,"n":10,"o":15.32,"t":"2026-10-22T11:00:00Z","v":735,"vw":15.314286},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-22T11:35:00Z","v":200,"vw":15.24},{"c":15.24,"h":15.26,"l":15.24,"n":4,"o":15.26,"t":"2026-10-22T12:00:00Z","v":1368,"vw":15.245482},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-22T12:45:00Z","v":1100,"vw":15.35},{"c":15.4,"h":15.4,"l":15.27,"n":16,"o":15.28,"t":"2026-10-22T13:10:00Z","v":4579,"vw":15.3335},{"c":15.4,"h":15.4,"l":15.28,"n":4,"o":15.28,"t":"2026-10-22T13:20:00Z","v":377,"vw":15.32},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-22T13:25:00Z","v":100,"vw":15.28},{"c":15.215,"h":15.32,"l":15.11,"n":225,"o":15.32,"t":"2026-10-22T13:30:00Z","v":24510,"vw":15.200878},{"c":15.2,"h":15.2562,"l":15.11,"n":146,"o":15.2562,"t":"2026-10-22T13:35:00Z","v":24722,"vw":15.184242},{"c":15.12,"h":15.17,"l":15.12,"n":103,"o":15.17,"t":"2026-10-22T13:40:00Z","v":3178,"vw":15.151463},{"c":15.11,"h":15.14,"l":15,"n":154,"o":15.05,"t":"2026-10-22T13:45:00Z","v":10529,"vw":15.061826},{"c":15.09,"h":15.12,"l":15.08,"n":71,"o":15.1107,"t":"2026-10-22T13:50:00Z","v":5172,"vw":15.102719},{"c":15.145,"h":15.1869,"l":15.09,"n":81,"o":15.09,"t":"2026-10-22T13:55:00Z","v":3772,"vw":15.142598},{"c":15.21,"h":15.22,"l":15.13,"n":161,"o":15.175,"t":"2026-10-22T14:00:00Z","v":11637,"vw":15.169395},{"c":15.1301,"h":15.205,"l":15.13,"n":136,"o":15.205,"t":"2026-10-22T14:05:00Z","v":8004,"vw":15.14553},{"c":15.145,"h":15.2,"l":15.13,"n":190,"o":15.155,"t":"2026-10-22T14:10:00Z","v":12329,"vw":15.150898},{"c":15.1157,"h":15.16,"l":15.115,"n":104,"o":15.13,"t":"2026-10-22T14:15:00Z","v":7129,"vw":15.133703},{"c":15.06,"h":15.15,"l":15.06,"n":225,"o":15.11,"t":"2026-10-22T14:20:00Z","v":20384,"vw":15.104451},{"c":14.9959,"h":15.07,"l":14.98,"n":263,"o":15.06,"t":"2026-10-22T14:25:00Z","v":16257,"vw":15.022429},{"c":15,"h":15.02,"l":14.96,"n":141,"o":14.98,"t":"2026-10-22T14:30:00Z","v":11705,"vw":14.979336},{"c":14.96,"h":14.995,"l":14.94,"n":179,"o":14.98,"t":"2026-10-22T14:35:00Z","v":18986,"vw":14.972721},{"c":15.04,"h":15.08,"l":14.96,"n":131,"o":14.96,"t":"2026-10-22T14:40:00Z","v":9991,"vw":15.01758},{"c":15.04,"h":15.05,"l":15.01,"n":141,"o":15.025,"t":"2026-10-22T14:45:00Z","v":5400,"vw":15.027814},{"c":15.03,"h":15.04,"l":15,"n":73,"o":15.01,"t":"2026-10-22T14:50:00Z","v":5916,"vw":15.022304},{"c":14.985,"h":15.01,"l":14.9546,"n":103,"o":15.01,"t":"2026-10-22T14:55:00Z","v":7639,"vw":14.974062},{"c":15.02,"h":15.02,"l":14.96,"n":92,"o":15,"t":"2026-10-22T15:00:00Z","v":4454,"vw":14.982874},{"c":14.98,"h":15.05,"l":14.98,"n":103,"o":15.03,"t":"2026-10-22T15:05:00Z","v":11282,"vw":15.013882},{"c":14.975,"h":15,"l":14.96,"n":174,"o":14.99,"t":"2026-10-22T15:10:00Z","v":7811,"vw":14.975742},{"c":15.0999,"h":15.0999,"l":15,"n":129,"o":15,"t":"2026-10-22T15:15:00Z","v":9762,"vw":15.074232},{"c":15.115,"h":15.12,"l":15.07,"n":106,"o":15.1,"t":"2026-10-22T15:20:00Z","v":5245,"vw":15.100488},{"c":15.0496,"h":15.1025,"l":15.0496,"n":114,"o":15.1,"t":"2026-10-22T15:25:00Z","v":5947,"vw":15.07912},{"c":15.0899,"h":15.0899,"l":15.065,"n":97,"o":15.07,"t":"2026-10-22T15:30:00Z","v":2364,"vw":15.071881},{"c":15.03,"h":15.08,"l":15.03,"n":74,"o":15.0699,"t":"2026-10-22T15:35:00Z","v":2650,"vw":15.069589},{"c":15.05,"h":15.08,"l":15,"n":196,"o":15.05,"t":"2026-10-22T15:40:00Z","v":18520,"vw":15.028302},{"c":15.0646,"h":15.065,"l":15.03,"n":62,"o":15.03,"t":"2026-10-22T15:45:00Z","v":2972,"vw":15.045355},{"c":15.09,"h":15.09,"l":15.05,"n":81,"o":15.05,"t":"2026-10-22T15:50:00Z","v":3820,"vw":15.065339},{"c":15.065,"h":15.12,"l":15.065,"n":104,"o":15.085,"t":"2026-10-22T15:55:00Z","v":3560,"vw":15.092234},{"c":15.09,"h":15.12,"l":15.06,"n":97,"o":15.1,"t":"2026-10-22T16:00:00Z","v":8374,"vw":15.098606},{"c":15.11,"h":15.12,"l":15.09,"n":60,"o":15.1,"t":"2026-10-22T16:05:00Z","v":4174,"vw":15.109451},{"c":15.14,"h":15.14,"l":15.1,"n":68,"o":15.11,"t":"2026-10-22T16:10:00Z","v":2555,"vw":15.120669},{"c":15.14,"h":15.18,"l":15.14,"n":136,"o":15.16,"t":"2026-10-22T16:15:00Z","v":9692,"vw":15.168918},{"c":15.14,"h":15.1799,"l":15.12,"n":132,"o":15.14,"t":"2026-10-22T16:20:00Z","v":7559,"vw":15.154589},{"c":15.1181,"h":15.185,"l":15.1181,"n":67,"o":15.16,"t":"2026-10-22T16:25:00Z","v":6873,"vw":15.14014},{"c":15.11,"h":15.13,"l":15.11,"n":54,"o":15.125,"t":"2026-10-22T16:30:00Z","v":1630,"vw":15.116},{"c":15.095,"h":15.125,"l":15.09,"n":88,"o":15.11,"t":"2026-10-22T16:35:00Z","v":4411,"vw":15.107597},{"c":15.04,"h":15.11,"l":15.04,"n":121,"o":15.11,"t":"2026-10-22T16:40:00Z","v":4554,"vw":15.072447},{"c":15.02,"h":15.055,"l":15.015,"n":110,"o":15.05,"t":"2026-10-22T16:45:00Z","v":6377,"vw":15.030642},{"c":15.025,"h":15.05,"l":14.99,"n":135,"o":15.01,"t":"2026-10-22T16:50:00Z","v":8756,"vw":15.024781},{"c":15.1,"h":15.115,"l":15.035,"n":127,"o":15.04,"t":"2026-10-22T16:55:00Z","v":3849,"vw":15.077402},{"c":15.075,"h":15.1,"l":15.05,"n":73,"o":15.1,"t":"2026-10-22T17:00:00Z","v":2928,"vw":15.07425},{"c":15.0205,"h":15.06,"l":15.015,"n":78,"o":15.06,"t":"2026-10-22T17:05:00Z","v":3633,"vw":15.031389},{"c":15.05,"h":15.05,"l":15.02,"n":88,"o":15.02,"t":"2026-10-22T17:10:00Z","v":6496,"vw":15.035541},{"c":15,"h":15.04,"l":14.99,"n":211,"o":15.04,"t":"2026-10-22T17:15:00Z","v":13522,"vw":15.012059},{"c":14.94,"h":15.01,"l":14.92,"n":229,"o":15.01,"t":"2026-10-22T17:20:00Z","v":29169,"vw":14.950664},{"c":14.95,"h":14.955,"l":14.93,"n":77,"o":14.94,"t":"2026-10-22T17:25:00Z","v":7139,"vw":14.944955},{"c":14.925,"h":14.94,"l":14.92,"n":66,"o":14.94,"t":"2026-10-22T17:30:00Z","v":3276,"vw":14.922059},{"c":14.915,"h":14.93,"l":14.89,"n":147,"o":14.93,"t":"2026-10-22T17:35:00Z","v":9895,"vw":14.910483},{"c":14.94,"h":14.94,"l":14.9,"n":96,"o":14.9,"t":"2026-10-22T17:40:00Z","v":7309,"vw":14.922384},{"c":14.89,"h":14.93,"l":14.88,"n":136,"o":14.93,"t":"2026-10-22T17:45:00Z","v":5305,"vw":14.902209},{"c":14.9,"h":14.9,"l":14.88,"n":129,"o":14.88,"t":"2026-10-22T17:50:00Z","v":5832,"vw":14.889453},{"c":14.88,"h":14.915,"l":14.875,"n":68,"o":14.9,"t":"2026-10-22T17:55:00Z","v":3293,"vw":14.891353},{"c":14.82,"h":14.87,"l":14.815,"n":140,"o":14.87,"t":"2026-10-22T18:00:00Z","v":4396,"vw":14.834883},{"c":14.83,"h":14.84,"l":14.8007,"n":143,"o":14.84,"t":"2026-10-22T18:05:00Z","v":7102,"vw":14.825337},{"c":14.81,"h":14.81,"l":14.78,"n":128,"o":14.8,"t":"2026-10-22T18:10:00Z","v":7514,"vw":14.796119},{"c":14.865,"h":14.865,"l":14.815,"n":124,"o":14.82,"t":"2026-10-22T18:15:00Z","v":5348,"vw":14.836634},{"c":14.88,"h":14.895,"l":14.87,"n":81,"o":14.87,"t":"2026-10-22T18:20:00Z","v":4040,"vw":14.88376},{"c":14.87,"h":14.885,"l":14.865,"n":142,"o":14.8808,"t":"2026-10-22T18:25:00Z","v":6423,"vw":14.87411},{"c":14.8659,"h":14.8659,"l":14.8201,"n":152,"o":14.86,"t":"2026-10-22T18:30:00Z","v":12557,"vw":14.839947},{"c":14.86,"h":14.87,"l":14.85,"n":113,"o":14.85,"t":"2026-10-22T18:35:00Z","v":8207,"vw":14.854308},{"c":14.84,"h":14.85,"l":14.83,"n":118,"o":14.85,"t":"2026-10-22T18:40:00Z","v":5967,"vw":14.839351},{"c":14.846,"h":14.8695,"l":14.835,"n":109,"o":14.85,"t":"2026-10-22T18:45:00Z","v":5096,"vw":14.848505},{"c":14.8381,"h":14.8381,"l":14.8381,"n":9,"o":14.8381,"t":"2026-10-22T18:50:00Z","v":340,"vw":14.8381},{"c":14.8,"h":14.86,"l":14.8,"n":182,"o":14.86,"t":"2026-10-22T18:55:00Z","v":10955,"vw":14.83071},{"c":14.815,"h":14.825,"l":14.7587,"n":188,"o":14.82,"t":"2026-10-22T19:00:00Z","v":13519,"vw":14.791198},{"c":14.835,"h":14.845,"l":14.82,"n":103,"o":14.82,"t":"2026-10-22T19:05:00Z","v":4993,"vw":14.829069},{"c":14.835,"h":14.87,"l":14.81,"n":220,"o":14.83,"t":"2026-10-22T19:10:00Z","v":10231,"vw":14.842043},{"c":14.835,"h":14.835,"l":14.835,"n":62,"o":14.835,"t":"2026-10-22T19:15:00Z","v":3082,"vw":14.835},{"c":14.84,"h":14.87,"l":14.82,"n":319,"o":14.83,"t":"2026-10-22T19:20:00Z","v":15794,"vw":14.846731},{"c":14.88,"h":14.885,"l":14.825,"n":260,"o":14.825,"t":"2026-10-22T19:25:00Z","v":13823,"vw":14.857745},{"c":14.83,"h":14.89,"l":14.83,"n":247,"o":14.89,"t":"2026-10-22T19:30:00Z","v":10784,"vw":14.849865},{"c":14.78,"h":14.84,"l":14.7703,"n":255,"o":14.82,"t":"2026-10-22T19:35:00Z","v":18989,"vw":14.794234},{"c":14.84,"h":14.84,"l":14.78,"n":377,"o":14.78,"t":"2026-10-22T19:40:00Z","v":18815,"vw":14.81379},{"c":14.87,"h":14.88,"l":14.805,"n":519,"o":14.84,"t":"2026-10-22T19:45:00Z","v":29677,"vw":14.835092},{"c":14.95,"h":14.975,"l":14.85,"n":730,"o":14.86,"t":"2026-10-22T19:50:00Z","v":51579,"vw":14.919705},{"c":14.885,"h":14.96,"l":14.86,"n":1451,"o":14.94,"t":"2026-10-22T19:55:00Z","v":101667,"vw":14.904328},{"c":14.9,"h":14.9,"l":14.9,"n":18,"o":14.9,"t":"2026-10-22T20:00:00Z","v":130152,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-22T21:30:00Z","v":175,"vw":14.9}],"history":[{"c":10.87,"h":11.39,"l":10.73,"n":6679,"o":11.25,"t":"2024-10-21T04:00:00Z","v":828496,"vw":10.95389},{"c":11.15,"h":11.36,"l":11.0188,"n":7659,"o":11.12,"t":"2024-10-22T04:00:00Z","v":666975,"vw":11.200437},{"c":10.82,"h":11,"l":10.72,"n":6006,"o":10.87,"t":"2024-10-23T04:00:00Z","v":516070,"vw":10.823231},{"c":10.7,"h":11.05,"l":10.345,"n":9166,"o":11.05,"t":"2024-10-24T04:00:00Z","v":603080,"vw":10.609354},{"c":10.38,"h":10.76,"l":10.375,"n":6065,"o":10.6,"t":"2024-10-25T04:00:00Z","v":422568,"vw":10.492077},{"c":10.3,"h":10.4499,"l":10.215,"n":4799,"o":10.38,"t":"2024-10-28T04:00:00Z","v":309104,"vw":10.310657},{"c":10.54,"h":10.6999,"l":10.4,"n":5057,"o":10.4,"t":"2024-10-29T04:00:00Z","v":421562,"vw":10.536541},{"c":10.17,"h":10.56,"l":10.04,"n":3990,"o":10.56,"t":"2024-10-30T04:00:00Z","v":410163,"vw":10.16973},{"c":9.51,"h":9.8999,"l":9.23,"n":6580,"o":9.89,"t":"2024-10-31T04:00:00Z","v":657029,"vw":9.507181},{"c":9.32,"h":9.65,"l":9.28,"n":6065,"o":9.65,"t":"2024-11-01T04:00:00Z","v":505377,"vw":9.389874},{"c":9.16,"h":9.3399,"l":9.075,"n":5477,"o":9.33,"t":"2024-11-04T05:00:00Z","v":437753,"vw":9.172978},{"c":9.17,"h":9.37,"l":9.12,"n":4744,"o":9.2,"t":"2024-11-05T05:00:00Z","v":348272,"vw":9.186204},{"c":9.09,"h":9.48,"l":8.46,"n":9572,"o":8.9,"t":"2024-11-06T05:00:00Z","v":818636,"vw":9.134555},{"c":9.27,"h":9.7,"l":9.06,"n":7370,"o":9.41,"t":"2024-11-07T05:00:00Z","v":718223,"vw":9.30164},{"c":8.91,"h":9.29,"l":8.725,"n":5544,"o":9.2,"t":"2024-11-08T05:00:00Z","v":613177,"vw":8.872466},{"c":8.34,"h":8.67,"l":8.09,"n":8331,"o":8.61,"t":"2024-11-11T05:00:00Z","v":978456,"vw":8.337762},{"c":8.16,"h":8.39,"l":8.04,"n":8628,"o":8.2,"t":"2024-11-12T05:00:00Z","v":840857,"vw":8.163857},{"c":8.08,"h":8.5,"l":8,"n":10140,"o":8.32,"t":"2024-11-13T05:00:00Z","v":1000744,"vw":8.145926},{"c":8.41,"h":8.525,"l":8.02,"n":9689,"o":8.16,"t":"2024-11-14T05:00:00Z","v":1088458,"vw":8.368089},{"c":8.42,"h":8.74,"l":8.36,"n":8570,"o":8.44,"t":"2024-11-15T05:00:00Z","v":2586166,"vw":8.459738},{"c":8.59,"h":8.92,"l":8.555,"n":5566,"o":8.8,"t":"2024-11-18T05:00:00Z","v":657637,"vw":8.718504},{"c":8.66,"h":8.73,"l":8.55,"n":5100,"o":8.67,"t":"2024-11-19T05:00:00Z","v":371147,"vw":8.639198},{"c":8.42,"h":8.62,"l":8.375,"n":5783,"o":8.61,"t":"2024-11-20T05:00:00Z","v":442528,"vw":8.449255},{"c":8.52,"h":8.6,"l":8.32,"n":6524,"o":8.5,"t":"2024-11-21T05:00:00Z","v":499290,"vw":8.453345},{"c":8.38,"h":8.61,"l":8.34,"n":5357,"o":8.6,"t":"2024-11-22T05:00:00Z","v":480662,"vw":8.428609},{"c":8.21,"h":8.29,"l":7.9042,"n":5280,"o":8.21,"t":"2024-11-25T05:00:00Z","v":634548,"vw":8.160273},{"c":8.16,"h":8.216,"l":8.06,"n":4186,"o":8.17,"t":"2024-11-26T05:00:00Z","v":306137,"vw":8.126938},{"c":8.22,"h":8.335,"l":8.16,"n":3771,"o":8.22,"t":"2024-11-27T05:00:00Z","v":278430,"vw":8.229608},{"c":8.36,"h":8.42,"l":8.26,"n":2876,"o":8.37,"t":"2024-11-29T05:00:00Z","v":342539,"vw":8.334029},{"c":8.34,"h":8.415,"l":8.1844,"n":5166,"o":8.3,"t":"2024-12-02T05:00:00Z","v":543452,"vw":8.3352},{"c":9.12,"h":9.28,"l":8.66,"n":8739,"o":8.67,"t":"2024-12-03T05:00:00Z","v":1119718,"vw":9.063341},{"c":8.99,"h":9.23,"l":8.91,"n":8569,"o":9.1,"t":"2024-12-04T05:00:00Z","v":635111,"vw":9.047078},{"c":8.75,"h":9.11,"l":8.62,"n":5398,"o":9,"t":"2024-12-05T05:00:00Z","v":372878,"vw":8.759844},{"c":8.42,"h":8.7,"l":8.35,"n":4882,"o":8.7,"t":"2024-12-06T05:00:00Z","v":389441,"vw":8.458246},{"c":8.68,"h":9.15,"l":8.665,"n":6212,"o":8.84,"t":"2024-12-09T05:00:00Z","v":506367,"vw":8.896443},{"c":8.55,"h":8.9,"l":8.545,"n":4373,"o":8.83,"t":"2024-12-10T05:00:00Z","v":313872,"vw":8.650704},{"c":9.13,"h":9.17,"l":8.59,"n":7602,"o":8.59,"t":"2024-12-11T05:00:00Z","v":829186,"vw":8.991828},{"c":8.72,"h":8.905,"l":8.6,"n":5632,"o":8.87,"t":"2024-12-12T05:00:00Z","v":721587,"vw":8.702843},{"c":8.42,"h":8.61,"l":8.25,"n":5660,"o":8.6,"t":"2024-12-13T05:00:00Z","v":831493,"vw":8.405317},{"c":8.31,"h":8.44,"l":8.23,"n":5099,"o":8.42,"t":"2024-12-16T05:00:00Z","v":393082,"vw":8.309091},{"c":8.41,"h":8.45,"l":8.115,"n":5603,"o":8.16,"t":"2024-12-17T05:00:00Z","v":368631,"vw":8.318621},{"c":7.87,"h":8.41,"l":7.84,"n":5612,"o":8.4,"t":"2024-12-18T05:00:00Z","v":408647,"vw":8.031253},{"c":7.85,"h":8.07,"l":7.78,"n":4704,"o":7.93,"t":"2024-12-19T05:00:00Z","v":333627,"vw":7.880439},{"c":7.98,"h":8.17,"l":7.84,"n":8271,"o":7.85,"t":"2024-12-20T05:00:00Z","v":676035,"vw":8.015047},{"c":7.95,"h":8.05,"l":7.81,"n":3590,"o":7.97,"t":"2024-12-23T05:00:00Z","v":329392,"vw":7.935354},{"c":7.92,"h":7.99,"l":7.83,"n":1846,"o":7.94,"t":"2024-12-24T05:00:00Z","v":135410,"vw":7.899595},{"c":8.05,"h":8.0935,"l":7.925,"n":4028,"o":7.97,"t":"2024-12-26T05:00:00Z","v":267523,"vw":8.033443},{"c":7.92,"h":7.94,"l":7.77,"n":3537,"o":7.88,"t":"2024-12-27T05:00:00Z","v":265713,"vw":7.863229},{"c":7.61,"h":7.815,"l":7.53,"n":6055,"o":7.79,"t":"2024-12-30T05:00:00Z","v":620118,"vw":7.658593},{"c":7.78,"h":7.8,"l":7.61,"n":3658,"o":7.65,"t":"2024-12-31T05:00:00Z","v":347902,"vw":7.735532},{"c":8.26,"h":8.37,"l":7.945,"n":3835,"o":7.98,"t":"2025-01-02T05:00:00Z","v":366706,"vw":8.178464},{"c":8.18,"h":8.36,"l":8.14,"n":4280,"o":8.27,"t":"2025-01-03T05:00:00Z","v":357437,"vw":8.221256},{"c":8.22,"h":8.465,"l":8.16,"n":4690,"o":8.32,"t":"2025-01-06T05:00:00Z","v":426322,"vw":8.280971},{"c":8.11,"h":8.52,"l":8.04,"n":4895,"o":8.37,"t":"2025-01-07T05:00:00Z","v":467255,"vw":8.199846},{"c":8.34,"h":8.41,"l":8.11,"n":4930,"o":8.17,"t":"2025-01-08T05:00:00Z","v":466539,"vw":8.273298},{"c":8.37,"h":8.6,"l":8.3,"n":5093,"o":8.42,"t":"2025-01-10T05:00:00Z","v":479633,"vw":8.391923},{"c":8,"h":8.2,"l":7.921,"n":5323,"o":8.07,"t":"2025-01-13T05:00:00Z","v":505321,"vw":8.004095},{"c":8.34,"h":8.3499,"l":8.02,"n":3814,"o":8.08,"t":"2025-01-14T05:00:00Z","v":357564,"vw":8.254449},{"c":8.43,"h":8.57,"l":8.2,"n":4789,"o":8.54,"t":"2025-01-15T05:00:00Z","v":406482,"vw":8.361951},{"c":8.27,"h":8.57,"l":8.22,"n":4694,"o":8.54,"t":"2025-01-16T05:00:00Z","v":425558,"vw":8.353904},{"c":8.39,"h":8.52,"l":8.0772,"n":4877,"o":8.18,"t":"2025-01-17T05:00:00Z","v":543208,"vw":8.392536},{"c":8.34,"h":8.52,"l":8.26,"n":4403,"o":8.43,"t":"2025-01-21T05:00:00Z","v":514279,"vw":8.379284},{"c":8.3,"h":8.46,"l":8.15,"n":5018,"o":8.38,"t":"2025-01-22T05:00:00Z","v":411696,"vw":8.319505},{"c":8.27,"h":8.29,"l":8.08,"n":3566,"o":8.16,"t":"2025-01-23T05:00:00Z","v":318580,"vw":8.20387},{"c":8.37,"h":8.598,"l":8.3,"n":6413,"o":8.42,"t":"2025-01-24T05:00:00Z","v":563130,"vw":8.43519},{"c":8.04,"h":8.24,"l":7.92,"n":4341,"o":8.24,"t":"2025-01-27T05:00:00Z","v":484149,"vw":7.9987},{"c":8,"h":8.1798,"l":7.9,"n":4465,"o":8.11,"t":"2025-01-28T05:00:00Z","v":670956,"vw":7.969824},{"c":8.24,"h":8.24,"l":7.98,"n":5450,"o":7.99,"t":"2025-01-29T05:00:00Z","v":414651,"vw":8.150108},{"c":8.55,"h":8.755,"l":8.365,"n":5903,"o":8.44,"t":"2025-01-30T05:00:00Z","v":875563,"vw":8.615233},{"c":8.24,"h":8.56,"l":8.16,"n":5230,"o":8.55,"t":"2025-01-31T05:00:00Z","v":498366,"vw":8.314505},{"c":8.42,"h":8.57,"l":8.17,"n":5433,"o":8.23,"t":"2025-02-03T05:00:00Z","v":542549,"vw":8.441761},{"c":8.66,"h":8.719,"l":8.42,"n":4520,"o":8.43,"t":"2025-02-04T05:00:00Z","v":449804,"vw":8.609241},{"c":8.71,"h":9,"l":8.67,"n":3339,"o":8.76,"t":"2025-02-05T05:00:00Z","v":371414,"vw":8.824229},{"c":8.65,"h":8.69,"l":8.44,"n":3006,"o":8.69,"t":"2025-02-06T05:00:00Z","v":309924,"vw":8.589367},{"c":7.38,"h":7.57,"l":7.19,"n":29037,"o":7.5,"t":"2025-02-07T05:00:00Z","v":10323699,"vw":7.389347},{"c":7.45,"h":7.79,"l":7.315,"n":14812,"o":7.54,"t":"2025-02-10T05:00:00Z","v":3100950,"vw":7.5153},{"c":7.39,"h":7.66,"l":7.28,"n":13244,"o":7.38,"t":"2025-02-11T05:00:00Z","v":1896624,"vw":7.47922},{"c":7.72,"h":7.8,"l":7.355,"n":13583,"o":7.41,"t":"2025-02-12T05:00:00Z","v":1718141,"vw":7.609567},{"c":7.62,"h":7.76,"l":7.475,"n":9005,"o":7.76,"t":"2025-02-13T05:00:00Z","v":1280034,"vw":7.603676},{"c":7.4,"h":7.66,"l":7.36,"n":7510,"o":7.66,"t":"2025-02-14T05:00:00Z","v":742484,"vw":7.468049},{"c":7.53,"h":7.555,"l":7.32,"n":7538,"o":7.49,"t":"2025-02-18T05:00:00Z","v":754950,"vw":7.489306},{"c":7.5,"h":7.53,"l":7.36,"n":5691,"o":7.5,"t":"2025-02-19T05:00:00Z","v":573844,"vw":7.467756},{"c":7.63,"h":7.82,"l":7.49,"n":7934,"o":7.5,"t":"2025-02-20T05:00:00Z","v":859662,"vw":7.65272},{"c":7.14,"h":7.57,"l":7.121,"n":9250,"o":7.48,"t":"2025-02-21T05:00:00Z","v":1367857,"vw":7.243039},{"c":7.23,"h":7.28,"l":7.04,"n":5701,"o":7.23,"t":"2025-02-24T05:00:00Z","v":592159,"vw":7.167879},{"c":7.11,"h":7.2,"l":6.9102,"n":7270,"o":7.15,"t":"2025-02-25T05:00:00Z","v":661267,"vw":7.071575},{"c":7.21,"h":7.33,"l":7.0803,"n":6587,"o":7.09,"t":"2025-02-26T05:00:00Z","v":519148,"vw":7.235861},{"c":6.88,"h":7.15,"l":6.88,"n":6337,"o":7.15,"t":"2025-02-27T05:00:00Z","v":487095,"vw":6.978279},{"c":6.88,"h":6.9394,"l":6.65,"n":6535,"o":6.73,"t":"2025-02-28T05:00:00Z","v":690392,"vw":6.81378},{"c":6.69,"h":7.14,"l":6.6,"n":6531,"o":7.02,"t":"2025-03-03T05:00:00Z","v":839470,"vw":6.782449},{"c":6.63,"h":6.855,"l":6.4556,"n":7575,"o":6.82,"t":"2025-03-04T05:00:00Z","v":677395,"vw":6.638732},{"c":7.14,"h":7.165,"l":6.57,"n":7616,"o":6.57,"t":"2025-03-05T05:00:00Z","v":810248,"vw":7.018982},{"c":7.18,"h":7.28,"l":7.025,"n":6211,"o":7.06,"t":"2025-03-06T05:00:00Z","v":595363,"vw":7.143376},{"c":7.15,"h":7.44,"l":7.09,"n":6518,"o":7.19,"t":"2025-03-07T05:00:00Z","v":693810,"vw":7.245973},{"c":6.99,"h":7.29,"l":6.865,"n":6895,"o":7.15,"t":"2025-03-10T04:00:00Z","v":706164,"vw":7.050559},{"c":7.25,"h":7.36,"l":7.06,"n":6895,"o":7.06,"t":"2025-03-11T04:00:00Z","v":1003577,"vw":7.242875},{"c":7.47,"h":7.53,"l":7.06,"n":8567,"o":7.23,"t":"2025-03-12T04:00:00Z","v":817753,"vw":7.370256},{"c":7.53,"h":7.83,"l":7.4162,"n":10747,"o":7.45,"t":"2025-03-13T04:00:00Z","v":1137865,"vw":7.628055},{"c":7.46,"h":7.69,"l":7.36,"n":6580,"o":7.67,"t":"2025-03-14T04:00:00Z","v":734691,"vw":7.481502},{"c":7.53,"h":7.74,"l":7.33,"n":8512,"o":7.35,"t":"2025-03-17T04:00:00Z","v":955470,"vw":7.577436},{"c":7.86,"h":8.03,"l":7.76,"n":10975,"o":7.8,"t":"2025-03-18T04:00:00Z","v":1534834,"vw":7.890742},{"c":8.24,"h":8.32,"l":7.53,"n":12041,"o":7.81,"t":"2025-03-19T04:00:00Z","v":1693026,"vw":8.054949},{"c":8.34,"h":8.44,"l":8.07,"n":9943,"o":8.07,"t":"2025-03-20T04:00:00Z","v":1435893,"vw":8.281394},{"c":7.65,"h":8.33,"l":7.64,"n":11926,"o":8.25,"t":"2025-03-21T04:00:00Z","v":1905946,"vw":7.757751},{"c":7.77,"h":7.85,"l":7.644,"n":9432,"o":7.7,"t":"2025-03-24T04:00:00Z","v":950483,"vw":7.737164},{"c":7.93,"h":8.11,"l":7.8793,"n":7584,"o":7.89,"t":"2025-03-25T04:00:00Z","v":743342,"vw":7.998375},{"c":7.87,"h":8.08,"l":7.82,"n":6565,"o":7.97,"t":"2025-03-26T04:00:00Z","v":898280,"vw":7.945345},{"c":8.05,"h":8.16,"l":7.81,"n":5607,"o":8.02,"t":"2025-03-27T04:00:00Z","v":583226,"vw":8.038705},{"c":7.7,"h":8.2,"l":7.655,"n":7772,"o":8.15,"t":"2025-03-28T04:00:00Z","v":934081,"vw":7.817584},{"c":7.55,"h":7.69,"l":7.185,"n":7890,"o":7.69,"t":"2025-03-31T04:00:00Z","v":1037920,"vw":7.428028},{"c":7.52,"h":7.615,"l":7.3815,"n":7062,"o":7.5,"t":"2025-04-01T04:00:00Z","v":528878,"vw":7.483287},{"c":7.5,"h":7.535,"l":7.34,"n":6832,"o":7.44,"t":"2025-04-02T04:00:00Z","v":791285,"vw":7.469962},{"c":7.39,"h":7.54,"l":7.02,"n":7268,"o":7.14,"t":"2025-04-03T04:00:00Z","v":704284,"vw":7.398009},{"c":6.71,"h":7.175,"l":6.6,"n":9622,"o":7.175,"t":"2025-04-04T04:00:00Z","v":712056,"vw":6.775881},{"c":6.67,"h":7.225,"l":6.38,"n":9451,"o":6.5,"t":"2025-04-07T04:00:00Z","v":873881,"vw":6.741854},{"c":6.56,"h":7.0141,"l":6.56,"n":7519,"o":7,"t":"2025-04-08T04:00:00Z","v":732310,"vw":6.7596},{"c":7.29,"h":7.33,"l":6.75,"n":10301,"o":6.82,"t":"2025-04-09T04:00:00Z","v":1072130,"vw":7.067671},{"c":7.57,"h":7.6258,"l":7.135,"n":8074,"o":7.24,"t":"2025-04-10T04:00:00Z","v":742949,"vw":7.493021},{"c":7.96,"h":8.04,"l":7.65,"n":8084,"o":7.84,"t":"2025-04-11T04:00:00Z","v":923399,"vw":7.899604},{"c":8.16,"h":8.24,"l":7.81,"n":8620,"o":7.81,"t":"2025-04-14T04:00:00Z","v":809975,"vw":8.117698},{"c":8.2,"h":8.29,"l":8.11,"n":4761,"o":8.24,"t":"2025-04-15T04:00:00Z","v":457307,"vw":8.200453},{"c":8.33,"h":8.62,"l":8.27,"n":8551,"o":8.5,"t":"2025-04-16T04:00:00Z","v":892822,"vw":8.420518},{"c":8.08,"h":8.25,"l":7.98,"n":7628,"o":8.2,"t":"2025-04-17T04:00:00Z","v":760350,"vw":8.092498},{"c":8.07,"h":8.415,"l":7.955,"n":5995,"o":8.37,"t":"2025-04-21T04:00:00Z","v":596948,"vw":8.140012},{"c":7.68,"h":8.09,"l":7.57,"n":9095,"o":8.07,"t":"2025-04-22T04:00:00Z","v":830812,"vw":7.742114},{"c":7.64,"h":7.83,"l":7.42,"n":6224,"o":7.45,"t":"2025-04-23T04:00:00Z","v":612673,"vw":7.692281},{"c":7.76,"h":7.791,"l":7.59,"n":5874,"o":7.75,"t":"2025-04-24T04:00:00Z","v":514767,"vw":7.736433},{"c":7.66,"h":7.755,"l":7.49,"n":4703,"o":7.6,"t":"2025-04-25T04:00:00Z","v":396277,"vw":7.652899},{"c":7.82,"h":7.86,"l":7.6,"n":4635,"o":7.63,"t":"2025-04-28T04:00:00Z","v":402896,"vw":7.778366},{"c":7.64,"h":7.84,"l":7.605,"n":5191,"o":7.78,"t":"2025-04-29T04:00:00Z","v":422666,"vw":7.676423},{"c":7.8,"h":7.83,"l":7.51,"n":6240,"o":7.51,"t":"2025-04-30T04:00:00Z","v":631892,"vw":7.75939},{"c":7.52,"h":7.66,"l":7.4203,"n":5234,"o":7.63,"t":"2025-05-01T04:00:00Z","v":512013,"vw":7.529056},{"c":7.36,"h":7.67,"l":7.25,"n":5451,"o":7.66,"t":"2025-05-02T04:00:00Z","v":480832,"vw":7.354348},{"c":7.54,"h":7.6624,"l":7.43,"n":6585,"o":7.59,"t":"2025-05-05T04:00:00Z","v":563147,"vw":7.556175},{"c":8.12,"h":8.13,"l":7.6,"n":7633,"o":7.66,"t":"2025-05-06T04:00:00Z","v":788910,"vw":7.898262},{"c":7.83,"h":8.215,"l":7.68,"n":9366,"o":8.05,"t":"2025-05-07T04:00:00Z","v":804070,"vw":7.893924},{"c":7.39,"h":7.7,"l":7.245,"n":10306,"o":7.6,"t":"2025-05-08T04:00:00Z","v":924181,"vw":7.403944},{"c":7.46,"h":7.575,"l":7.39,"n":6413,"o":7.52,"t":"2025-05-09T04:00:00Z","v":435117,"vw":7.472682},{"c":7.26,"h":7.36,"l":7.09,"n":10783,"o":7.25,"t":"2025-05-12T04:00:00Z","v":975662,"vw":7.267145},{"c":7.21,"h":7.33,"l":7.11,"n":8231,"o":7.33,"t":"2025-05-13T04:00:00Z","v":638866,"vw":7.188948},{"c":7.03,"h":7.16,"l":6.88,"n":6498,"o":7.12,"t":"2025-05-14T04:00:00Z","v":693762,"vw":6.976855},{"c":7.16,"h":7.2,"l":7.035,"n":6336,"o":7.11,"t":"2025-05-15T04:00:00Z","v":536739,"vw":7.154113},{"c":7.13,"h":7.15,"l":7.02,"n":3904,"o":7.02,"t":"2025-05-16T04:00:00Z","v":424350,"vw":7.104757},{"c":7.28,"h":7.29,"l":7.15,"n":4606,"o":7.22,"t":"2025-05-19T04:00:00Z","v":330080,"vw":7.258161},{"c":7.52,"h":7.555,"l":7.23,"n":6313,"o":7.23,"t":"2025-05-20T04:00:00Z","v":482505,"vw":7.467388},{"c":7.63,"h":7.715,"l":7.53,"n":7159,"o":7.55,"t":"2025-05-21T04:00:00Z","v":644060,"vw":7.632554},{"c":7.67,"h":7.7,"l":7.4201,"n":5763,"o":7.59,"t":"2025-05-22T04:00:00Z","v":567291,"vw":7.596744},{"c":7.96,"h":7.98,"l":7.621,"n":6999,"o":7.76,"t":"2025-05-23T04:00:00Z","v":796022,"vw":7.893512},{"c":8.06,"h":8.125,"l":7.75,"n":6438,"o":7.76,"t":"2025-05-27T04:00:00Z","v":587822,"vw":7.986131},{"c":8.18,"h":8.24,"l":8.04,"n":4686,"o":8.11,"t":"2025-05-28T04:00:00Z","v":404332,"vw":8.152307},{"c":8.08,"h":8.31,"l":8.075,"n":4517,"o":8.24,"t":"2025-05-29T04:00:00Z","v":498812,"vw":8.161791},{"c":8.03,"h":8.115,"l":7.86,"n":4010,"o":8.02,"t":"2025-05-30T04:00:00Z","v":318746,"vw":8.002785},{"c":8.62,"h":8.7,"l":8.25,"n":9922,"o":8.29,"t":"2025-06-02T04:00:00Z","v":1122498,"vw":8.582973},{"c":8.99,"h":9,"l":8.45,"n":8770,"o":8.57,"t":"2025-06-03T04:00:00Z","v":1009884,"vw":8.817764},{"c":8.99,"h":9.14,"l":8.9,"n":8386,"o":9,"t":"2025-06-04T04:00:00Z","v":918988,"vw":8.994634},{"c":9.26,"h":9.54,"l":9.08,"n":11147,"o":9.25,"t":"2025-06-05T04:00:00Z","v":1200370,"vw":9.271469},{"c":9.36,"h":9.45,"l":9.13,"n":8437,"o":9.31,"t":"2025-06-06T04:00:00Z","v":740964,"vw":9.29298},{"c":9.52,"h":9.67,"l":9.35,"n":7594,"o":9.53,"t":"2025-06-09T04:00:00Z","v":751558,"vw":9.573213},{"c":9.27,"h":9.52,"l":9.21,"n":7514,"o":9.52,"t":"2025-06-10T04:00:00Z","v":663689,"vw":9.302997},{"c":9.29,"h":9.36,"l":9.22,"n":6113,"o":9.27,"t":"2025-06-11T04:00:00Z","v":615212,"vw":9.28537},{"c":9.31,"h":9.445,"l":9.2,"n":6535,"o":9.34,"t":"2025-06-12T04:00:00Z","v":584489,"vw":9.333053},{"c":9.39,"h":9.545,"l":9.3,"n":8325,"o":9.375,"t":"2025-06-13T04:00:00Z","v":1166678,"vw":9.422914},{"c":9.61,"h":9.72,"l":9.31,"n":6804,"o":9.31,"t":"2025-06-16T04:00:00Z","v":794411,"vw":9.555807},{"c":9.43,"h":9.71,"l":9.29,"n":9066,"o":9.71,"t":"2025-06-17T04:00:00Z","v":813587,"vw":9.468239},{"c":9.46,"h":9.585,"l":9.29,"n":6397,"o":9.4,"t":"2025-06-18T04:00:00Z","v":1328591,"vw":9.464004},{"c":9.05,"h":9.46,"l":9.035,"n":6681,"o":9.38,"t":"2025-06-20T04:00:00Z","v":957776,"vw":9.11352},{"c":9.28,"h":9.36,"l":9,"n":6423,"o":9.04,"t":"2025-06-23T04:00:00Z","v":655626,"vw":9.262253},{"c":9.13,"h":9.25,"l":8.95,"n":5804,"o":9.12,"t":"2025-06-24T04:00:00Z","v":557461,"vw":9.152546},{"c":9.18,"h":9.19,"l":9.02,"n":4494,"o":9.06,"t":"2025-06-25T04:00:00Z","v":406902,"vw":9.133515},{"c":9.72,"h":9.73,"l":9.194,"n":9347,"o":9.27,"t":"2025-06-26T04:00:00Z","v":999745,"vw":9.494894},{"c":9.35,"h":9.57,"l":9.26,"n":7848,"o":9.49,"t":"2025-06-27T04:00:00Z","v":756099,"vw":9.357173},{"c":9.61,"h":9.721,"l":9.25,"n":9221,"o":9.33,"t":"2025-06-30T04:00:00Z","v":915674,"vw":9.557857},{"c":11,"h":11.235,"l":9.9,"n":20940,"o":9.99,"t":"2025-07-01T04:00:00Z","v":2582962,"vw":10.865157},{"c":10.99,"h":11.15,"l":10.6647,"n":12013,"o":11.025,"t":"2025-07-02T04:00:00Z","v":1172181,"vw":10.896166},{"c":11.37,"h":11.46,"l":10.94,"n":9467,"o":10.94,"t":"2025-07-03T04:00:00Z","v":827889,"vw":11.289968},{"c":11.38,"h":11.38,"l":11.01,"n":15451,"o":11.19,"t":"2025-07-07T04:00:00Z","v":1278889,"vw":11.207597},{"c":10.74,"h":11.45,"l":10.54,"n":11685,"o":11.45,"t":"2025-07-08T04:00:00Z","v":1058591,"vw":10.827115},{"c":10.75,"h":10.85,"l":10.61,"n":7827,"o":10.71,"t":"2025-07-09T04:00:00Z","v":719002,"vw":10.7505},{"c":10.64,"h":10.8594,"l":10.36,"n":9452,"o":10.8,"t":"2025-07-10T04:00:00Z","v":1019371,"vw":10.575786},{"c":10.97,"h":10.97,"l":10.65,"n":8366,"o":10.69,"t":"2025-07-11T04:00:00Z","v":757834,"vw":10.887378},{"c":10.89,"h":11.105,"l":10.74,"n":6195,"o":10.94,"t":"2025-07-14T04:00:00Z","v":576517,"vw":10.880307},{"c":11,"h":11.025,"l":10.7601,"n":7966,"o":10.92,"t":"2025-07-15T04:00:00Z","v":696037,"vw":10.925187},{"c":11.02,"h":11.11,"l":10.81,"n":7152,"o":11.09,"t":"2025-07-16T04:00:00Z","v":504814,"vw":10.971191},{"c":11.15,"h":11.24,"l":10.715,"n":8509,"o":10.84,"t":"2025-07-17T04:00:00Z","v":682941,"vw":11.025653},{"c":10.95,"h":11.25,"l":10.8247,"n":6380,"o":11.24,"t":"2025-07-18T04:00:00Z","v":585492,"vw":10.963653},{"c":11.33,"h":11.51,"l":11.04,"n":7969,"o":11.11,"t":"2025-07-21T04:00:00Z","v":746552,"vw":11.348821},{"c":11.64,"h":11.69,"l":11.24,"n":8170,"o":11.48,"t":"2025-07-22T04:00:00Z","v":608221,"vw":11.539801},{"c":11.65,"h":11.8,"l":11.44,"n":8706,"o":11.64,"t":"2025-07-23T04:00:00Z","v":754481,"vw":11.614625},{"c":11.5,"h":11.71,"l":11.3827,"n":6623,"o":11.51,"t":"2025-07-24T04:00:00Z","v":803212,"vw":11.564126},{"c":11.36,"h":11.5699,"l":11.2201,"n":6063,"o":11.4,"t":"2025-07-25T04:00:00Z","v":504949,"vw":11.391965},{"c":10.84,"h":11.365,"l":10.61,"n":10845,"o":11.32,"t":"2025-07-28T04:00:00Z","v":1037832,"vw":10.796089},{"c":10.69,"h":11.09,"l":10.605,"n":8135,"o":11.01,"t":"2025-07-29T04:00:00Z","v":697099,"vw":10.734262},{"c":10.19,"h":10.63,"l":10.13,"n":11087,"o":10.58,"t":"2025-07-30T04:00:00Z","v":1214670,"vw":10.380947},{"c":10.16,"h":10.25,"l":9.965,"n":8769,"o":10.21,"t":"2025-07-31T04:00:00Z","v":751027,"vw":10.102416},{"c":10.03,"h":10.37,"l":10.01,"n":8522,"o":10.36,"t":"2025-08-01T04:00:00Z","v":852542,"vw":10.10756},{"c":10.4,"h":10.43,"l":10.03,"n":6063,"o":10.03,"t":"2025-08-04T04:00:00Z","v":744758,"vw":10.306534},{"c":10.62,"h":10.71,"l":10.25,"n":8493,"o":10.35,"t":"2025-08-05T04:00:00Z","v":755649,"vw":10.607406},{"c":10.78,"h":10.8654,"l":10.63,"n":6476,"o":10.67,"t":"2025-08-06T04:00:00Z","v":684843,"vw":10.771439},{"c":10.74,"h":11.1576,"l":10.7,"n":11775,"o":10.72,"t":"2025-08-07T04:00:00Z","v":1181426,"vw":10.890449},{"c":10.2,"h":10.818,"l":10.05,"n":13261,"o":10.78,"t":"2025-08-08T04:00:00Z","v":1300821,"vw":10.272853},{"c":10.43,"h":10.54,"l":9.82,"n":11788,"o":10,"t":"2025-08-11T04:00:00Z","v":1180420,"vw":10.339337},{"c":10.49,"h":10.6108,"l":10.36,"n":8886,"o":10.42,"t":"2025-08-12T04:00:00Z","v":1128720,"vw":10.501149},{"c":10.53,"h":10.85,"l":10.41,"n":8499,"o":10.6,"t":"2025-08-13T04:00:00Z","v":858878,"vw":10.60572},{"c":10.39,"h":10.7,"l":10.39,"n":9332,"o":10.48,"t":"2025-08-14T04:00:00Z","v":1348535,"vw":10.477375},{"c":10.18,"h":10.48,"l":10.1335,"n":11184,"o":10.26,"t":"2025-08-15T04:00:00Z","v":1507424,"vw":10.246846},{"c":10.56,"h":10.77,"l":10.162,"n":13228,"o":10.25,"t":"2025-08-18T04:00:00Z","v":1891422,"vw":10.56373},{"c":9.88,"h":10.59,"l":9.865,"n":9947,"o":10.5,"t":"2025-08-19T04:00:00Z","v":1341804,"vw":10.050127},{"c":10.64,"h":10.65,"l":9.93,"n":14003,"o":9.95,"t":"2025-08-20T04:00:00Z","v":1435029,"vw":10.433612},{"c":10.95,"h":11.295,"l":10.65,"n":11519,"o":10.66,"t":"2025-08-21T04:00:00Z","v":831417,"vw":10.988017},{"c":10.86,"h":11.12,"l":10.7,"n":8474,"o":10.82,"t":"2025-08-22T04:00:00Z","v":651300,"vw":10.921211},{"c":10.85,"h":11.1,"l":10.78,"n":7251,"o":10.9,"t":"2025-08-25T04:00:00Z","v":589313,"vw":10.929958},{"c":11.13,"h":11.38,"l":11.04,"n":11088,"o":11.2,"t":"2025-08-26T04:00:00Z","v":1197007,"vw":11.198396},{"c":10.98,"h":11.07,"l":10.81,"n":7421,"o":11.03,"t":"2025-08-27T04:00:00Z","v":671402,"vw":10.93785},{"c":11,"h":11.14,"l":10.85,"n":9954,"o":10.96,"t":"2025-08-28T04:00:00Z","v":1014358,"vw":11.017227},{"c":11.55,"h":11.59,"l":10.96,"n":11245,"o":10.96,"t":"2025-08-29T04:00:00Z","v":1115979,"vw":11.407449},{"c":13.79,"h":13.96,"l":12.38,"n":43355,"o":12.6,"t":"2025-09-02T04:00:00Z","v":6217473,"vw":13.573335},{"c":13.91,"h":14.29,"l":13.48,"n":25426,"o":14.1,"t":"2025-09-03T04:00:00Z","v":3230369,"vw":13.954183},{"c":13.37,"h":13.89,"l":13.22,"n":14088,"o":13.65,"t":"2025-09-04T04:00:00Z","v":1593485,"vw":13.438332},{"c":13.57,"h":13.85,"l":13.32,"n":13500,"o":13.75,"t":"2025-09-05T04:00:00Z","v":1354457,"vw":13.56789},{"c":13.77,"h":14.04,"l":13.58,"n":20100,"o":13.89,"t":"2025-09-08T04:00:00Z","v":1653461,"vw":13.785586},{"c":13.56,"h":13.905,"l":13.45,"n":13009,"o":13.88,"t":"2025-09-09T04:00:00Z","v":1129294,"vw":13.590768},{"c":13.71,"h":13.8172,"l":13.48,"n":10982,"o":13.6,"t":"2025-09-10T04:00:00Z","v":870120,"vw":13.629392},{"c":13.81,"h":13.97,"l":13.28,"n":14505,"o":13.66,"t":"2025-09-11T04:00:00Z","v":1403434,"vw":13.712027},{"c":13.82,"h":14.09,"l":13.66,"n":10925,"o":13.97,"t":"2025-09-12T04:00:00Z","v":1095357,"vw":13.864042},{"c":14.14,"h":14.25,"l":13.606,"n":14858,"o":13.75,"t":"2025-09-15T04:00:00Z","v":1459644,"vw":13.953297},{"c":13.5,"h":14.235,"l":13.3407,"n":15730,"o":14.2,"t":"2025-09-16T04:00:00Z","v":1731603,"vw":13.566036},{"c":13.5,"h":14.02,"l":13.17,"n":13972,"o":13.35,"t":"2025-09-17T04:00:00Z","v":1291892,"vw":13.606299},{"c":13.62,"h":13.63,"l":13.045,"n":10796,"o":13.46,"t":"2025-09-18T04:00:00Z","v":984228,"vw":13.424303},{"c":14.52,"h":14.67,"l":13.65,"n":14783,"o":13.72,"t":"2025-09-19T04:00:00Z","v":2122818,"vw":14.377601},{"c":14.99,"h":15.13,"l":14.56,"n":16852,"o":15,"t":"2025-09-22T04:00:00Z","v":1740251,"vw":14.898899},{"c":14.82,"h":15.5,"l":14.78,"n":14611,"o":15.13,"t":"2025-09-23T04:00:00Z","v":1756948,"vw":15.126151},{"c":14.53,"h":15.1206,"l":14.485,"n":13054,"o":14.85,"t":"2025-09-24T04:00:00Z","v":1335207,"vw":14.771467},{"c":14.7,"h":14.8,"l":14.42,"n":13206,"o":14.62,"t":"2025-09-25T04:00:00Z","v":996450,"vw":14.656518},{"c":15.55,"h":15.68,"l":14.7,"n":14448,"o":14.79,"t":"2025-09-26T04:00:00Z","v":1719653,"vw":15.443033},{"c":16.66,"h":17.18,"l":15.81,"n":36503,"o":16.04,"t":"2025-09-29T04:00:00Z","v":2797373,"vw":16.57818},{"c":17.1,"h":17.41,"l":16.11,"n":39669,"o":16.25,"t":"2025-09-30T04:00:00Z","v":2465729,"vw":16.998625},{"c":16.78,"h":17.52,"l":16.72,"n":31964,"o":17.38,"t":"2025-10-01T04:00:00Z","v":2261313,"vw":16.989871},{"c":16.42,"h":17.04,"l":15.66,"n":32272,"o":16.81,"t":"2025-10-02T04:00:00Z","v":1838963,"vw":16.174464},{"c":17.41,"h":17.79,"l":16.7701,"n":28163,"o":17.06,"t":"2025-10-03T04:00:00Z","v":2775364,"vw":17.422152},{"c":18.3,"h":18.82,"l":17.9,"n":21246,"o":17.98,"t":"2025-10-06T04:00:00Z","v":2124325,"vw":18.455652},{"c":17.71,"h":18.44,"l":17.65,"n":20730,"o":18.36,"t":"2025-10-07T04:00:00Z","v":1352068,"vw":17.913697},{"c":18.78,"h":19.12,"l":18.22,"n":18597,"o":18.3,"t":"2025-10-08T04:00:00Z","v":1814101,"vw":18.720592},{"c":19.06,"h":20.5,"l":18.6301,"n":22241,"o":19.5,"t":"2025-10-09T04:00:00Z","v":2242162,"vw":19.430581},{"c":18.94,"h":20.45,"l":18.89,"n":24102,"o":19.34,"t":"2025-10-10T04:00:00Z","v":2738170,"vw":19.442001},{"c":20.32,"h":20.57,"l":19.58,"n":18291,"o":19.85,"t":"2025-10-13T04:00:00Z","v":2049219,"vw":20.143655},{"c":20.29,"h":20.74,"l":19.69,"n":18265,"o":19.76,"t":"2025-10-14T04:00:00Z","v":1383831,"vw":20.335912},{"c":21.51,"h":21.9,"l":20.81,"n":22767,"o":20.88,"t":"2025-10-15T04:00:00Z","v":2394436,"vw":21.483018},{"c":22.72,"h":24.88,"l":22.51,"n":36907,"o":22.95,"t":"2025-10-16T04:00:00Z","v":4061589,"vw":23.588771},{"c":21.28,"h":22.272,"l":20.68,"n":30683,"o":22.12,"t":"2025-10-17T04:00:00Z","v":2701398,"vw":21.344038},{"c":22.52,"h":22.68,"l":21.3,"n":19475,"o":21.9,"t":"2025-10-20T04:00:00Z","v":1835452,"vw":22.206163},{"c":19.77,"h":20.36,"l":19.0501,"n":36933,"o":20.19,"t":"2025-10-21T04:00:00Z","v":3781550,"vw":19.690167},{"c":19.82,"h":20.23,"l":18.8,"n":22162,"o":19.06,"t":"2025-10-22T04:00:00Z","v":1603428,"vw":19.675641},{"c":20.25,"h":20.66,"l":19.915,"n":15636,"o":20.59,"t":"2025-10-23T04:00:00Z","v":1557624,"vw":20.20955},{"c":19.6,"h":20.1491,"l":19.445,"n":15169,"o":19.75,"t":"2025-10-24T04:00:00Z","v":1159363,"vw":19.698912},{"c":19.13,"h":19.59,"l":18.28,"n":22107,"o":19.25,"t":"2025-10-27T04:00:00Z","v":1786379,"vw":18.814515},{"c":19.11,"h":19.69,"l":18.56,"n":16565,"o":18.66,"t":"2025-10-28T04:00:00Z","v":1284983,"vw":19.244265},{"c":18.61,"h":19.8,"l":18.44,"n":14152,"o":19.75,"t":"2025-10-29T04:00:00Z","v":1076707,"vw":18.899539},{"c":19.04,"h":19.2591,"l":18.34,"n":13291,"o":18.5,"t":"2025-10-30T04:00:00Z","v":993161,"vw":18.973487},{"c":18.33,"h":19,"l":18.1,"n":11805,"o":18.81,"t":"2025-10-31T04:00:00Z","v":1093849,"vw":18.375604},{"c":18.07,"h":18.6005,"l":17.71,"n":12805,"o":18.1,"t":"2025-11-03T05:00:00Z","v":1050400,"vw":18.025829},{"c":17.2,"h":17.59,"l":16.72,"n":16309,"o":17.59,"t":"2025-11-04T05:00:00Z","v":1575600,"vw":17.097477},{"c":17.4,"h":17.7499,"l":16.99,"n":23282,"o":17.69,"t":"2025-11-05T05:00:00Z","v":1929555,"vw":17.336093},{"c":15.66,"h":17.3,"l":15.6201,"n":27424,"o":16.5,"t":"2025-11-06T05:00:00Z","v":2454902,"vw":16.15353},{"c":16.06,"h":16.16,"l":14.93,"n":23812,"o":15.5,"t":"2025-11-07T05:00:00Z","v":1981226,"vw":15.611536},{"c":17.09,"h":17.4944,"l":16.56,"n":18296,"o":16.81,"t":"2025-11-10T05:00:00Z","v":1338511,"vw":17.157664},{"c":17.15,"h":17.3,"l":16.8859,"n":12326,"o":17.15,"t":"2025-11-11T05:00:00Z","v":677490,"vw":17.15175},{"c":17.67,"h":18.04,"l":17.01,"n":13958,"o":17.31,"t":"2025-11-12T05:00:00Z","v":1198096,"vw":17.69825},{"c":17.07,"h":18.15,"l":17.06,"n":14627,"o":18.05,"t":"2025-11-13T05:00:00Z","v":1291759,"vw":17.501666},{"c":17.25,"h":17.61,"l":15.92,"n":12390,"o":16.01,"t":"2025-11-14T05:00:00Z","v":877441,"vw":17.095636},{"c":16.93,"h":17.4286,"l":16.72,"n":12863,"o":17.06,"t":"2025-11-17T05:00:00Z","v":676172,"vw":17.046064},{"c":17.44,"h":17.658,"l":17,"n":12601,"o":17,"t":"2025-11-18T05:00:00Z","v":829351,"vw":17.393119},{"c":17.79,"h":18.46,"l":17.36,"n":11752,"o":17.9,"t":"2025-11-19T05:00:00Z","v":846110,"vw":17.843158},{"c":16.3,"h":17.86,"l":16.26,"n":16890,"o":17.69,"t":"2025-11-20T05:00:00Z","v":1155348,"vw":16.894992},{"c":16.06,"h":16.44,"l":15.9,"n":16288,"o":16.27,"t":"2025-11-21T05:00:00Z","v":1209518,"vw":16.122863},{"c":17.29,"h":17.47,"l":16.13,"n":14879,"o":16.13,"t":"2025-11-24T05:00:00Z","v":2182979,"vw":17.213307},{"c":17.49,"h":17.78,"l":17.01,"n":12965,"o":17.12,"t":"2025-11-25T05:00:00Z","v":735032,"vw":17.484881},{"c":17.86,"h":18.12,"l":17.53,"n":14229,"o":17.74,"t":"2025-11-26T05:00:00Z","v":911026,"vw":17.920322},{"c":18.61,"h":19.205,"l":18.19,"n":12346,"o":18.36,"t":"2025-11-28T05:00:00Z","v":974266,"vw":18.766789},{"c":18.47,"h":19.32,"l":18.2501,"n":16976,"o":19.15,"t":"2025-12-01T05:00:00Z","v":1143229,"vw":18.549876},{"c":18.25,"h":18.535,"l":17.55,"n":15942,"o":18.3,"t":"2025-12-02T05:00:00Z","v":964276,"vw":18.038279},{"c":18.79,"h":18.895,"l":18.28,"n":12491,"o":18.79,"t":"2025-12-03T05:00:00Z","v":831046,"vw":18.664004},{"c":18.72,"h":18.74,"l":18.25,"n":9935,"o":18.5,"t":"2025-12-04T05:00:00Z","v":491225,"vw":18.608765},{"c":18.77,"h":19.73,"l":18.63,"n":14099,"o":19.09,"t":"2025-12-05T05:00:00Z","v":966376,"vw":19.058081},{"c":18.17,"h":18.86,"l":18.11,"n":13101,"o":18.78,"t":"2025-12-08T05:00:00Z","v":659732,"vw":18.366354},{"c":19.35,"h":19.73,"l":18.0812,"n":18519,"o":18.16,"t":"2025-12-09T05:00:00Z","v":1206315,"vw":19.31985},{"c":18.78,"h":19.3,"l":18.27,"n":14554,"o":19.12,"t":"2025-12-10T05:00:00Z","v":968592,"vw":18.876962},{"c":19.28,"h":19.74,"l":18.78,"n":19313,"o":18.88,"t":"2025-12-11T05:00:00Z","v":1379423,"vw":19.358872},{"c":19.04,"h":20.67,"l":18.5701,"n":18327,"o":20.385,"t":"2025-12-12T05:00:00Z","v":1428204,"vw":19.313926},{"c":18.89,"h":19.65,"l":18.4549,"n":19992,"o":19.59,"t":"2025-12-15T05:00:00Z","v":1360389,"vw":19.045582},{"c":19.22,"h":19.44,"l":18.62,"n":13167,"o":19.1,"t":"2025-12-16T05:00:00Z","v":756368,"vw":19.072606},{"c":19.05,"h":20.03,"l":18.85,"n":16060,"o":19.57,"t":"2025-12-17T05:00:00Z","v":1644545,"vw":19.412854},{"c":18.87,"h":19.46,"l":18.65,"n":14907,"o":18.87,"t":"2025-12-18T05:00:00Z","v":1056033,"vw":18.975708},{"c":19.35,"h":20.02,"l":18.7021,"n":17910,"o":18.8,"t":"2025-12-19T05:00:00Z","v":3616272,"vw":19.427837},{"c":19.65,"h":20.5,"l":19.4696,"n":13556,"o":20.3,"t":"2025-12-22T05:00:00Z","v":1036473,"vw":19.896092},{"c":20.02,"h":20.27,"l":19.4601,"n":17196,"o":20.27,"t":"2025-12-23T05:00:00Z","v":1383328,"vw":19.9971},{"c":19.67,"h":19.94,"l":19.05,"n":7843,"o":19.69,"t":"2025-12-24T05:00:00Z","v":619533,"vw":19.40999},{"c":20.1,"h":20.22,"l":19.36,"n":12144,"o":19.91,"t":"2025-12-26T05:00:00Z","v":849754,"vw":19.995841},{"c":18.88,"h":19.542,"l":18.845,"n":18089,"o":19.31,"t":"2025-12-29T05:00:00Z","v":1436388,"vw":19.110799},{"c":18.79,"h":19.4,"l":18.3145,"n":15860,"o":19.37,"t":"2025-12-30T05:00:00Z","v":1139675,"vw":18.909758},{"c":18.51,"h":18.89,"l":18.26,"n":10668,"o":18.48,"t":"2025-12-31T05:00:00Z","v":760077,"vw":18.609014},{"c":18.68,"h":19.155,"l":17.7,"n":13745,"o":19.09,"t":"2026-01-02T05:00:00Z","v":1418904,"vw":18.413841},{"c":19.6,"h":21.08,"l":18.8,"n":19755,"o":19,"t":"2026-01-05T05:00:00Z","v":1578994,"vw":20.028671},{"c":20.58,"h":20.685,"l":19.93,"n":19982,"o":20.07,"t":"2026-01-06T05:00:00Z","v":1391215,"vw":20.451013},{"c":19.98,"h":19.99,"l":19,"n":14399,"o":19.77,"t":"2026-01-07T05:00:00Z","v":1184189,"vw":19.579305},{"c":20.49,"h":20.54,"l":18.99,"n":14674,"o":19.05,"t":"2026-01-08T05:00:00Z","v":1097341,"vw":20.020856},{"c":20.81,"h":20.91,"l":20.275,"n":13712,"o":20.54,"t":"2026-01-09T05:00:00Z","v":965413,"vw":20.68013},{"c":21.8,"h":22.45,"l":21.34,"n":20196,"o":21.5,"t":"2026-01-12T05:00:00Z","v":1441782,"vw":22.074051},{"c":21.78,"h":23,"l":21.4,"n":18792,"o":22.23,"t":"2026-01-13T05:00:00Z","v":1659012,"vw":21.976724},{"c":22.39,"h":22.8733,"l":21.8,"n":15878,"o":22.35,"t":"2026-01-14T05:00:00Z","v":1041859,"vw":22.387881},{"c":22.34,"h":22.5,"l":21.65,"n":14644,"o":21.83,"t":"2026-01-15T05:00:00Z","v":919123,"vw":22.158267},{"c":22.83,"h":23.02,"l":21.7235,"n":20349,"o":21.86,"t":"2026-01-16T05:00:00Z","v":1319197,"vw":22.470257},{"c":24.49,"h":24.57,"l":23.01,"n":24031,"o":23.56,"t":"2026-01-20T05:00:00Z","v":2433895,"vw":23.987323},{"c":23.73,"h":25.19,"l":23.39,"n":20560,"o":25.19,"t":"2026-01-21T05:00:00Z","v":1395331,"vw":23.957168},{"c":26.14,"h":26.74,"l":23.83,"n":27112,"o":23.83,"t":"2026-01-22T05:00:00Z","v":2181592,"vw":25.925069},{"c":26.78,"h":27,"l":25.98,"n":21400,"o":26.88,"t":"2026-01-23T05:00:00Z","v":1322222,"vw":26.523485},{"c":26.97,"h":28.95,"l":26.84,"n":31274,"o":28.93,"t":"2026-01-26T05:00:00Z","v":2469666,"vw":27.958428},{"c":27.97,"h":28.15,"l":26.33,"n":20413,"o":27.49,"t":"2026-01-27T05:00:00Z","v":1314387,"vw":27.44662},{"c":29.05,"h":29.56,"l":27.92,"n":22754,"o":28.5,"t":"2026-01-28T05:00:00Z","v":2856509,"vw":28.877727},{"c":27.65,"h":29.7,"l":26.4,"n":28519,"o":29.465,"t":"2026-01-29T05:00:00Z","v":1626199,"vw":27.62025},{"c":24.15,"h":26.5,"l":23.37,"n":34552,"o":25.165,"t":"2026-01-30T05:00:00Z","v":2415556,"vw":24.739169},{"c":23.45,"h":24.67,"l":22.98,"n":21219,"o":23.57,"t":"2026-02-02T05:00:00Z","v":1523927,"vw":23.562747},{"c":25.64,"h":25.8,"l":24.28,"n":22611,"o":25.74,"t":"2026-02-03T05:00:00Z","v":1385910,"vw":25.088354},{"c":25.6,"h":26.47,"l":24.202,"n":17914,"o":26.38,"t":"2026-02-04T05:00:00Z","v":964228,"vw":25.259895},{"c":23.22,"h":25.19,"l":23.11,"n":19085,"o":24.13,"t":"2026-02-05T05:00:00Z","v":1120758,"vw":23.799526},{"c":25.26,"h":25.28,"l":24.2,"n":16294,"o":24.31,"t":"2026-02-06T05:00:00Z","v":958923,"vw":24.889659},{"c":26.73,"h":26.9,"l":25.6,"n":13305,"o":25.72,"t":"2026-02-09T05:00:00Z","v":785675,"vw":26.424823},{"c":26.26,"h":26.45,"l":25.8,"n":10792,"o":26.19,"t":"2026-02-10T05:00:00Z","v":532814,"vw":26.131377},{"c":27.31,"h":27.329,"l":25.98,"n":16398,"o":27.02,"t":"2026-02-11T05:00:00Z","v":868220,"vw":26.826165},{"c":24.78,"h":27.12,"l":24.7,"n":19857,"o":26.6,"t":"2026-02-12T05:00:00Z","v":1623781,"vw":25.555747},{"c":25.71,"h":26.36,"l":24.85,"n":16336,"o":25.25,"t":"2026-02-13T05:00:00Z","v":970305,"vw":25.835421},{"c":24.11,"h":24.43,"l":22.94,"n":16588,"o":24.33,"t":"2026-02-17T05:00:00Z","v":920540,"vw":23.802603},{"c":24.37,"h":24.81,"l":23.94,"n":13708,"o":24.66,"t":"2026-02-18T05:00:00Z","v":694577,"vw":24.379327},{"c":25.41,"h":25.49,"l":23.91,"n":12742,"o":24.1,"t":"2026-02-19T05:00:00Z","v":627862,"vw":25.126382},{"c":26.21,"h":26.37,"l":24.55,"n":15567,"o":25.33,"t":"2026-02-20T05:00:00Z","v":922532,"vw":25.849053},{"c":26.29,"h":27.11,"l":26.1205,"n":13408,"o":26.4,"t":"2026-02-23T05:00:00Z","v":685289,"vw":26.50051},{"c":26.97,"h":27.21,"l":25.26,"n":13449,"o":25.43,"t":"2026-02-24T05:00:00Z","v":805493,"vw":26.679914},{"c":27.09,"h":27.87,"l":26.91,"n":12361,"o":27.3,"t":"2026-02-25T05:00:00Z","v":4427037,"vw":27.347011},{"c":28.37,"h":28.425,"l":26.3,"n":14217,"o":26.7,"t":"2026-02-26T05:00:00Z","v":724323,"vw":27.746911},{"c":28.35,"h":28.7,"l":27.335,"n":14900,"o":28.58,"t":"2026-02-27T05:00:00Z","v":800875,"vw":28.037198},{"c":28.41,"h":28.57,"l":27.07,"n":16367,"o":28.515,"t":"2026-03-02T05:00:00Z","v":1091863,"vw":28.157241},{"c":25.57,"h":26.305,"l":24.56,"n":22453,"o":26.05,"t":"2026-03-03T05:00:00Z","v":1113895,"vw":25.376916},{"c":25.83,"h":26.25,"l":25.19,"n":16325,"o":26.1,"t":"2026-03-04T05:00:00Z","v":877337,"vw":25.769944},{"c":24.18,"h":25.635,"l":23.47,"n":17612,"o":25.59,"t":"2026-03-05T05:00:00Z","v":1225071,"vw":24.135427},{"c":24.2,"h":24.6,"l":23.04,"n":12401,"o":23.65,"t":"2026-03-06T05:00:00Z","v":766187,"vw":24.144045},{"c":24.5,"h":24.74,"l":22.55,"n":22501,"o":23.2,"t":"2026-03-09T04:00:00Z","v":1069654,"vw":23.759184},{"c":25.8,"h":26.55,"l":24.99,"n":18343,"o":25,"t":"2026-03-10T04:00:00Z","v":1035177,"vw":25.808858},{"c":24.86,"h":25.35,"l":24.11,"n":16501,"o":25.08,"t":"2026-03-11T04:00:00Z","v":790373,"vw":24.678643},{"c":24.43,"h":25.97,"l":24.374,"n":18050,"o":25.23,"t":"2026-03-12T04:00:00Z","v":1032418,"vw":25.122531},{"c":23.22,"h":24.5,"l":22.9,"n":20779,"o":24.33,"t":"2026-03-13T04:00:00Z","v":1170012,"vw":23.403751},{"c":22.67,"h":23.4799,"l":21.52,"n":23477,"o":22.79,"t":"2026-03-16T04:00:00Z","v":1551696,"vw":22.422159},{"c":22.51,"h":23.29,"l":22.11,"n":13833,"o":22.77,"t":"2026-03-17T04:00:00Z","v":686689,"vw":22.569168},{"c":20.87,"h":21.76,"l":20.76,"n":20920,"o":21.51,"t":"2026-03-18T04:00:00Z","v":1560306,"vw":21.059679},{"c":19.56,"h":19.82,"l":18.52,"n":27098,"o":19.49,"t":"2026-03-19T04:00:00Z","v":1682045,"vw":19.325753},{"c":18.51,"h":19.66,"l":18.12,"n":25616,"o":19.65,"t":"2026-03-20T04:00:00Z","v":2939215,"vw":18.546482},{"c":18.97,"h":19.39,"l":18.17,"n":22203,"o":18.78,"t":"2026-03-23T04:00:00Z","v":1461130,"vw":18.993126},{"c":18.94,"h":19.08,"l":18.37,"n":18853,"o":18.69,"t":"2026-03-24T04:00:00Z","v":975498,"vw":18.77811},{"c":19.44,"h":20.07,"l":19.22,"n":14909,"o":20.07,"t":"2026-03-25T04:00:00Z","v":750218,"vw":19.521555},{"c":18.51,"h":19.32,"l":18.43,"n":18467,"o":18.59,"t":"2026-03-26T04:00:00Z","v":790666,"vw":18.711697},{"c":19.24,"h":19.6255,"l":18.46,"n":18224,"o":18.78,"t":"2026-03-27T04:00:00Z","v":886194,"vw":19.15658},{"c":18.86,"h":19.8399,"l":18.46,"n":17549,"o":19.62,"t":"2026-03-30T04:00:00Z","v":878657,"vw":18.932077},{"c":20.42,"h":20.5,"l":19.27,"n":16696,"o":19.43,"t":"2026-03-31T04:00:00Z","v":927623,"vw":20.151099},{"c":21.4,"h":22.01,"l":20.79,"n":17386,"o":21.02,"t":"2026-04-01T04:00:00Z","v":1294366,"vw":21.465761},{"c":21.48,"h":21.68,"l":20,"n":12781,"o":20.03,"t":"2026-04-02T04:00:00Z","v":708650,"vw":21.281017},{"c":21.8,"h":21.89,"l":21.23,"n":11123,"o":21.47,"t":"2026-04-06T04:00:00Z","v":590840,"vw":21.679036},{"c":21.47,"h":21.92,"l":20.91,"n":18033,"o":21.75,"t":"2026-04-07T04:00:00Z","v":1166766,"vw":21.366177},{"c":21.61,"h":23.13,"l":21.2414,"n":18524,"o":23,"t":"2026-04-08T04:00:00Z","v":1125990,"vw":21.825372},{"c":22.35,"h":22.63,"l":21.42,"n":15480,"o":21.5,"t":"2026-04-09T04:00:00Z","v":1092397,"vw":22.213109},{"c":23.04,"h":23.448,"l":22.35,"n":15237,"o":22.415,"t":"2026-04-10T04:00:00Z","v":1128245,"vw":22.963951},{"c":23.4,"h":23.61,"l":22.51,"n":17274,"o":22.55,"t":"2026-04-13T04:00:00Z","v":969934,"vw":23.268951},{"c":24.74,"h":24.78,"l":23.79,"n":19805,"o":23.86,"t":"2026-04-14T04:00:00Z","v":1267146,"vw":24.569334},{"c":24.7,"h":24.92,"l":23.881,"n":17731,"o":24.45,"t":"2026-04-15T04:00:00Z","v":904603,"vw":24.632976},{"c":24.73,"h":25.04,"l":24.21,"n":13133,"o":25,"t":"2026-04-16T04:00:00Z","v":684243,"vw":24.730174},{"c":25.91,"h":26.33,"l":25.11,"n":20211,"o":25.3,"t":"2026-04-17T04:00:00Z","v":1381104,"vw":25.907263},{"c":25.79,"h":25.91,"l":25.07,"n":13863,"o":25.41,"t":"2026-04-20T04:00:00Z","v":621388,"vw":25.596546},{"c":23.81,"h":25.55,"l":23.7396,"n":18703,"o":25.4,"t":"2026-04-21T04:00:00Z","v":926655,"vw":24.303796},{"c":24.72,"h":24.76,"l":24.16,"n":13520,"o":24.51,"t":"2026-04-22T04:00:00Z","v":607256,"vw":24.605006},{"c":23.95,"h":24.59,"l":23.12,"n":18962,"o":24.3,"t":"2026-04-23T04:00:00Z","v":760607,"vw":23.950158},{"c":24.25,"h":24.4,"l":23.48,"n":12094,"o":24.1,"t":"2026-04-24T04:00:00Z","v":620069,"vw":24.119493},{"c":23.86,"h":24.19,"l":23.53,"n":15518,"o":24,"t":"2026-04-27T04:00:00Z","v":626718,"vw":23.83225},{"c":21.7,"h":23.27,"l":21.675,"n":17971,"o":23.27,"t":"2026-04-28T04:00:00Z","v":1150015,"vw":22.03282},{"c":21.03,"h":21.405,"l":20.72,"n":16473,"o":21.24,"t":"2026-04-29T04:00:00Z","v":888128,"vw":20.993619},{"c":21.68,"h":22.23,"l":21.14,"n":15959,"o":21.89,"t":"2026-04-30T04:00:00Z","v":887336,"vw":21.602131},{"c":21.3,"h":22.16,"l":21.25,"n":16641,"o":21.39,"t":"2026-05-01T04:00:00Z","v":645140,"vw":21.460228},{"c":20.4,"h":21.37,"l":20.26,"n":18458,"o":21.13,"t":"2026-05-04T04:00:00Z","v":1055346,"vw":20.565364},{"c":21.15,"h":21.25,"l":20.345,"n":15132,"o":20.86,"t":"2026-05-05T04:00:00Z","v":854899,"vw":20.913766},{"c":22.82,"h":23.485,"l":22.26,"n":24275,"o":22.4,"t":"2026-05-06T04:00:00Z","v":1538988,"vw":22.810404},{"c":23.38,"h":26.435,"l":23.28,"n":37045,"o":23.85,"t":"2026-05-07T04:00:00Z","v":3433059,"vw":24.369585},{"c":24.23,"h":24.7199,"l":23.38,"n":22786,"o":23.86,"t":"2026-05-08T04:00:00Z","v":1664114,"vw":24.110312},{"c":25.07,"h":25.96,"l":24.65,"n":19916,"o":24.65,"t":"2026-05-11T04:00:00Z","v":1121492,"vw":25.199649},{"c":26.16,"h":26.24,"l":23.66,"n":21233,"o":24.49,"t":"2026-05-12T04:00:00Z","v":1398518,"vw":25.108052},{"c":25.92,"h":26.36,"l":25.12,"n":15346,"o":25.88,"t":"2026-05-13T04:00:00Z","v":788114,"vw":25.928295},{"c":24.85,"h":25.79,"l":24.63,"n":13546,"o":25.79,"t":"2026-05-14T04:00:00Z","v":614608,"vw":24.952899},{"c":22.81,"h":23.51,"l":22.14,"n":19109,"o":23.43,"t":"2026-05-15T04:00:00Z","v":1072647,"vw":22.824594},{"c":22.04,"h":22.9806,"l":21.71,"n":17085,"o":22.81,"t":"2026-05-18T04:00:00Z","v":809659,"vw":22.162055},{"c":20.79,"h":22.03,"l":20.59,"n":17817,"o":21.66,"t":"2026-05-19T04:00:00Z","v":1001508,"vw":20.924528},{"c":21.55,"h":22,"l":20.835,"n":19547,"o":21.27,"t":"2026-05-20T04:00:00Z","v":1133241,"vw":21.521605},{"c":21.35,"h":21.69,"l":20.8,"n":15422,"o":21.15,"t":"2026-05-21T04:00:00Z","v":835711,"vw":21.249385},{"c":21.14,"h":21.41,"l":20.73,"n":15328,"o":21.23,"t":"2026-05-22T04:00:00Z","v":839487,"vw":21.119644},{"c":22.02,"h":22.255,"l":21.595,"n":18897,"o":21.68,"t":"2026-05-26T04:00:00Z","v":889786,"vw":21.977131},{"c":21.05,"h":21.8594,"l":20.95,"n":19442,"o":21.47,"t":"2026-05-27T04:00:00Z","v":1072312,"vw":21.228902},{"c":21.72,"h":22.185,"l":20.46,"n":17888,"o":20.73,"t":"2026-05-28T04:00:00Z","v":967792,"vw":21.600832},{"c":21.89,"h":22.41,"l":21.3,"n":14838,"o":21.72,"t":"2026-05-29T04:00:00Z","v":805065,"vw":21.845634},{"c":21.76,"h":22.06,"l":20.84,"n":15947,"o":21.23,"t":"2026-06-01T04:00:00Z","v":788007,"vw":21.572621},{"c":22.31,"h":22.38,"l":21.5,"n":15189,"o":22,"t":"2026-06-02T04:00:00Z","v":711848,"vw":22.13847},{"c":20.85,"h":21.78,"l":20.8,"n":15002,"o":21.64,"t":"2026-06-03T04:00:00Z","v":867286,"vw":21.039516},{"c":21.16,"h":21.58,"l":20.86,"n":12156,"o":21.21,"t":"2026-06-04T04:00:00Z","v":667919,"vw":21.14627},{"c":18.28,"h":20.65,"l":18.165,"n":30521,"o":20.49,"t":"2026-06-05T04:00:00Z","v":1819634,"vw":18.786905},{"c":18.39,"h":18.67,"l":17.945,"n":25049,"o":18.61,"t":"2026-06-08T04:00:00Z","v":1248389,"vw":18.288408},{"c":17.79,"h":18.61,"l":17.13,"n":24107,"o":18.55,"t":"2026-06-09T04:00:00Z","v":1238322,"vw":17.799214},{"c":17.29,"h":18.055,"l":17.23,"n":21090,"o":17.41,"t":"2026-06-10T04:00:00Z","v":1194156,"vw":17.494983},{"c":18.47,"h":18.63,"l":17.29,"n":21119,"o":17.55,"t":"2026-06-11T04:00:00Z","v":1153593,"vw":18.146338},{"c":18.91,"h":19.17,"l":18.48,"n":16910,"o":18.63,"t":"2026-06-12T04:00:00Z","v":1036726,"vw":18.938605},{"c":20.1,"h":21.09,"l":19.86,"n":23276,"o":20.4,"t":"2026-06-15T04:00:00Z","v":1432494,"vw":20.236609},{"c":20.3,"h":20.72,"l":19.985,"n":15546,"o":20.17,"t":"2026-06-16T04:00:00Z","v":1093214,"vw":20.359126},{"c":19.54,"h":20.965,"l":19.51,"n":18800,"o":20.22,"t":"2026-06-17T04:00:00Z","v":1138212,"vw":20.186776},{"c":19.38,"h":20.17,"l":18.85,"n":21224,"o":19.69,"t":"2026-06-18T04:00:00Z","v":1739069,"vw":19.331346},{"c":19.07,"h":19.45,"l":19,"n":14869,"o":19.05,"t":"2026-06-22T04:00:00Z","v":883719,"vw":19.184491},{"c":18.12,"h":18.535,"l":17.95,"n":19515,"o":18.08,"t":"2026-06-23T04:00:00Z","v":1206739,"vw":18.13863},{"c":17.04,"h":17.705,"l":16.695,"n":21612,"o":17.32,"t":"2026-06-24T04:00:00Z","v":1325336,"vw":17.104988},{"c":17.32,"h":17.915,"l":16.92,"n":20251,"o":17.5,"t":"2026-06-25T04:00:00Z","v":1280363,"vw":17.484817},{"c":18,"h":18.275,"l":17.37,"n":22214,"o":17.43,"t":"2026-06-26T04:00:00Z","v":9280510,"vw":17.977927},{"c":17.94,"h":17.99,"l":17.33,"n":18808,"o":17.72,"t":"2026-06-29T04:00:00Z","v":994173,"vw":17.749436},{"c":18.13,"h":18.38,"l":17.57,"n":15272,"o":18.07,"t":"2026-06-30T04:00:00Z","v":959937,"vw":18.155436},{"c":17.99,"h":18.85,"l":17.91,"n":15016,"o":18.04,"t":"2026-07-01T04:00:00Z","v":1019018,"vw":18.21941},{"c":18.9,"h":19.26,"l":18.38,"n":21441,"o":18.6,"t":"2026-07-02T04:00:00Z","v":1174135,"vw":18.771707},{"c":18.84,"h":19.48,"l":18.55,"n":17611,"o":19.31,"t":"2026-07-06T04:00:00Z","v":946017,"vw":18.886134},{"c":18.15,"h":18.77,"l":17.8068,"n":16714,"o":18.65,"t":"2026-07-07T04:00:00Z","v":931495,"vw":18.123438},{"c":17.51,"h":17.955,"l":16.94,"n":18631,"o":17.65,"t":"2026-07-08T04:00:00Z","v":1106901,"vw":17.431426},{"c":18.05,"h":18.25,"l":17.67,"n":13926,"o":17.97,"t":"2026-07-09T04:00:00Z","v":713032,"vw":18.041837},{"c":17.88,"h":18.08,"l":17.5701,"n":12709,"o":17.93,"t":"2026-07-10T04:00:00Z","v":544712,"vw":17.910008},{"c":17.47,"h":17.63,"l":17.1535,"n":14020,"o":17.44,"t":"2026-07-13T04:00:00Z","v":727143,"vw":17.392705},{"c":17.85,"h":18.48,"l":17.7705,"n":13043,"o":18.18,"t":"2026-07-14T04:00:00Z","v":620519,"vw":17.981244},{"c":17.59,"h":18.09,"l":17.12,"n":16340,"o":17.98,"t":"2026-07-15T04:00:00Z","v":824763,"vw":17.636325},{"c":16.59,"h":17.17,"l":16.25,"n":18771,"o":17.17,"t":"2026-07-16T04:00:00Z","v":960823,"vw":16.635125},{"c":16.37,"h":16.68,"l":16.08,"n":17521,"o":16.24,"t":"2026-07-17T04:00:00Z","v":1165433,"vw":16.415889},{"c":16.46,"h":16.64,"l":16.25,"n":13679,"o":16.37,"t":"2026-07-20T04:00:00Z","v":562889,"vw":16.443807},{"c":17.78,"h":17.79,"l":16.935,"n":14123,"o":17,"t":"2026-07-21T04:00:00Z","v":900124,"vw":17.460248},{"c":17.99,"h":18.7,"l":17.865,"n":16518,"o":18.1,"t":"2026-07-22T04:00:00Z","v":934511,"vw":18.179201},{"c":17.59,"h":17.59,"l":17.05,"n":16353,"o":17.35,"t":"2026-07-23T04:00:00Z","v":928973,"vw":17.448653},{"c":17.17,"h":17.8,"l":17.11,"n":12148,"o":17.8,"t":"2026-07-24T04:00:00Z","v":591489,"vw":17.357436},{"c":17.39,"h":17.94,"l":16.99,"n":12349,"o":17.45,"t":"2026-07-27T04:00:00Z","v":620776,"vw":17.377614},{"c":17.16,"h":17.2,"l":16.48,"n":15311,"o":17.11,"t":"2026-07-28T04:00:00Z","v":785618,"vw":17.013976},{"c":16.75,"h":17.33,"l":16.26,"n":14921,"o":16.99,"t":"2026-07-29T04:00:00Z","v":831416,"vw":16.718218},{"c":17.69,"h":17.7,"l":16.94,"n":13853,"o":17.48,"t":"2026-07-30T04:00:00Z","v":809432,"vw":17.498695},{"c":17.29,"h":17.44,"l":16.75,"n":11507,"o":17.22,"t":"2026-07-31T04:00:00Z","v":559322,"vw":17.256079},{"c":17.83,"h":17.86,"l":16.98,"n":10672,"o":17.12,"t":"2026-08-03T04:00:00Z","v":550461,"vw":17.652339},{"c":18.67,"h":18.89,"l":18.04,"n":18611,"o":18.1,"t":"2026-08-04T04:00:00Z","v":971055,"vw":18.674109},{"c":19.71,"h":20.2,"l":19.4,"n":21405,"o":19.68,"t":"2026-08-05T04:00:00Z","v":994069,"vw":19.831813},{"c":18.26,"h":19.27,"l":17.895,"n":24678,"o":18.86,"t":"2026-08-06T04:00:00Z","v":1472925,"vw":18.424438},{"c":19.19,"h":20.03,"l":18.78,"n":20333,"o":19.52,"t":"2026-08-07T04:00:00Z","v":1177611,"vw":19.133857},{"c":19.19,"h":19.25,"l":18.57,"n":14231,"o":18.86,"t":"2026-08-10T04:00:00Z","v":790718,"vw":19.096448},{"c":19.14,"h":19.63,"l":18.902,"n":15412,"o":19.38,"t":"2026-08-11T04:00:00Z","v":830725,"vw":19.16229},{"c":19.15,"h":19.78,"l":19.05,"n":20052,"o":19.78,"t":"2026-08-12T04:00:00Z","v":935520,"vw":19.234161},{"c":18.58,"h":18.79,"l":18.28,"n":17937,"o":18.65,"t":"2026-08-13T04:00:00Z","v":958884,"vw":18.535995},{"c":18.8,"h":19.49,"l":18.665,"n":40588,"o":18.93,"t":"2026-08-14T04:00:00Z","v":2515399,"vw":18.917068},{"c":18.85,"h":19.26,"l":18.69,"n":17877,"o":19.1,"t":"2026-08-17T04:00:00Z","v":987832,"vw":18.919676},{"c":18.36,"h":18.88,"l":18.28,"n":25454,"o":18.48,"t":"2026-08-18T04:00:00Z","v":1997168,"vw":18.537675},{"c":20.22,"h":20.24,"l":19.18,"n":30265,"o":19.25,"t":"2026-08-19T04:00:00Z","v":1538494,"vw":19.88323},{"c":20.27,"h":20.84,"l":19.895,"n":20941,"o":19.91,"t":"2026-08-20T04:00:00Z","v":1096843,"vw":20.389541},{"c":20.78,"h":21.075,"l":20.31,"n":19873,"o":20.895,"t":"2026-08-21T04:00:00Z","v":1617335,"vw":20.807148},{"c":21.01,"h":21.34,"l":20.57,"n":15864,"o":21.1,"t":"2026-08-24T04:00:00Z","v":834149,"vw":20.904303},{"c":21.45,"h":21.47,"l":20.2,"n":13940,"o":20.38,"t":"2026-08-25T04:00:00Z","v":793821,"vw":21.120209},{"c":21.04,"h":21.5,"l":20.87,"n":13912,"o":21,"t":"2026-08-26T04:00:00Z","v":634662,"vw":21.112431},{"c":21.66,"h":21.785,"l":20.91,"n":14663,"o":20.93,"t":"2026-08-27T04:00:00Z","v":838272,"vw":21.589623},{"c":20.42,"h":21.93,"l":20.27,"n":15976,"o":21.68,"t":"2026-08-28T04:00:00Z","v":953670,"vw":20.713588},{"c":20.16,"h":20.43,"l":19.9146,"n":17105,"o":20.39,"t":"2026-08-31T04:00:00Z","v":1053864,"vw":20.12963},{"c":19.15,"h":20.06,"l":19.05,"n":15076,"o":19.35,"t":"2026-09-01T04:00:00Z","v":996463,"vw":19.33358},{"c":20.12,"h":20.37,"l":19.5501,"n":14245,"o":19.6,"t":"2026-09-02T04:00:00Z","v":1126573,"vw":20.049469},{"c":20.54,"h":20.9,"l":20.17,"n":15310,"o":20.89,"t":"2026-09-03T04:00:00Z","v":871015,"vw":20.526387},{"c":20.07,"h":20.31,"l":19.81,"n":12056,"o":19.97,"t":"2026-09-04T04:00:00Z","v":665356,"vw":20.070769},{"c":20.27,"h":20.475,"l":19.94,"n":14114,"o":20.01,"t":"2026-09-08T04:00:00Z","v":734604,"vw":20.2804},{"c":20.26,"h":20.93,"l":20,"n":14602,"o":20.25,"t":"2026-09-09T04:00:00Z","v":852054,"vw":20.289408},{"c":19.55,"h":19.8851,"l":19.38,"n":16021,"o":19.7,"t":"2026-09-10T04:00:00Z","v":907885,"vw":19.630301},{"c":19.53,"h":20.03,"l":19.21,"n":18704,"o":20,"t":"2026-09-11T04:00:00Z","v":1405424,"vw":19.537333},{"c":18.6,"h":18.9,"l":18.24,"n":19347,"o":18.73,"t":"2026-09-14T04:00:00Z","v":1103468,"vw":18.590425},{"c":18.57,"h":18.82,"l":18.14,"n":15235,"o":18.58,"t":"2026-09-15T04:00:00Z","v":772838,"vw":18.484122},{"c":18.18,"h":19,"l":17.71,"n":19494,"o":18.99,"t":"2026-09-16T04:00:00Z","v":1026218,"vw":18.283281},{"c":18.59,"h":18.87,"l":18.46,"n":17463,"o":18.84,"t":"2026-09-17T04:00:00Z","v":1317647,"vw":18.631511},{"c":19,"h":19.01,"l":18.315,"n":15773,"o":18.79,"t":"2026-09-18T04:00:00Z","v":3127794,"vw":18.937744},{"c":18.88,"h":19.04,"l":18.51,"n":14866,"o":19,"t":"2026-09-21T04:00:00Z","v":800090,"vw":18.845537},{"c":20.09,"h":20.27,"l":18.7,"n":16022,"o":18.85,"t":"2026-09-22T04:00:00Z","v":922389,"vw":19.779466},{"c":18.82,"h":19.51,"l":18.615,"n":15560,"o":19.5,"t":"2026-09-23T04:00:00Z","v":766946,"vw":18.844648},{"c":18.66,"h":18.69,"l":18.1577,"n":15261,"o":18.55,"t":"2026-09-24T04:00:00Z","v":815944,"vw":18.495784},{"c":19.02,"h":19.05,"l":18.425,"n":12836,"o":18.68,"t":"2026-09-25T04:00:00Z","v":733477,"vw":18.926869},{"c":18.12,"h":18.45,"l":17.8,"n":13373,"o":17.97,"t":"2026-09-28T04:00:00Z","v":836162,"vw":18.155057},{"c":17.98,"h":18.31,"l":17.73,"n":13037,"o":18.2,"t":"2026-09-29T04:00:00Z","v":807194,"vw":17.99474},{"c":17.85,"h":18.378,"l":17.73,"n":11801,"o":18.18,"t":"2026-09-30T04:00:00Z","v":8921861,"vw":17.907514},{"c":17.66,"h":17.96,"l":17.52,"n":15883,"o":17.78,"t":"2026-10-01T04:00:00Z","v":1032722,"vw":17.694276},{"c":17.74,"h":18.16,"l":17.66,"n":12883,"o":18.06,"t":"2026-10-02T04:00:00Z","v":964835,"vw":17.777393},{"c":17.9,"h":18.0399,"l":17.26,"n":11752,"o":17.81,"t":"2026-10-05T04:00:00Z","v":680505,"vw":17.804277},{"c":18.1,"h":18.32,"l":17.69,"n":12125,"o":18.1,"t":"2026-10-06T04:00:00Z","v":597242,"vw":18.055619},{"c":17.08,"h":17.4699,"l":16.915,"n":12374,"o":17.42,"t":"2026-10-07T04:00:00Z","v":786603,"vw":17.154085},{"c":17.32,"h":17.36,"l":16.93,"n":10967,"o":16.97,"t":"2026-10-08T04:00:00Z","v":732079,"vw":17.230706},{"c":17.88,"h":18.23,"l":17.58,"n":9829,"o":17.79,"t":"2026-10-09T04:00:00Z","v":650942,"vw":17.971216},{"c":17.51,"h":17.7199,"l":17.4401,"n":7593,"o":17.61,"t":"2026-10-12T04:00:00Z","v":458960,"vw":17.528154},{"c":16.88,"h":17.705,"l":16.715,"n":10487,"o":17.62,"t":"2026-10-13T04:00:00Z","v":733867,"vw":16.946093},{"c":15.6,"h":16.48,"l":15.1701,"n":18980,"o":16.33,"t":"2026-10-14T04:00:00Z","v":1473148,"vw":15.610146},{"c":16.21,"h":16.25,"l":15.32,"n":15905,"o":15.81,"t":"2026-10-15T04:00:00Z","v":883165,"vw":15.898228},{"c":16.24,"h":16.72,"l":16.05,"n":11506,"o":16.12,"t":"2026-10-16T04:00:00Z","v":777859,"vw":16.309121},{"c":16.05,"h":16.31,"l":16.01,"n":12361,"o":16.16,"t":"2026-10-19T04:00:00Z","v":767785,"vw":16.120608},{"c":15.79,"h":16.41,"l":15.69,"n":10220,"o":15.8,"t":"2026-10-20T04:00:00Z","v":565368,"vw":15.921357},{"c":15.84,"h":16.02,"l":15.59,"n":13441,"o":15.8,"t":"2026-10-21T04:00:00Z","v":786589,"vw":15.773348},{"c":14.9,"h":15.32,"l":14.7587,"n":13548,"o":15.24,"t":"2026-10-22T04:00:00Z","v":988121,"vw":14.963112}],"volatilityBars":[{"c":18.4852,"h":18.96,"l":18.4852,"n":2,"o":18.96,"t":"2026-09-22T11:00:00Z","v":473,"vw":18.736151},{"c":18.98,"h":18.98,"l":18.89,"n":21,"o":18.89,"t":"2026-09-22T12:30:00Z","v":2900,"vw":18.930215},{"c":19.23,"h":19.25,"l":18.7,"n":449,"o":18.85,"t":"2026-09-22T13:30:00Z","v":44935,"vw":19.01558},{"c":19.105,"h":19.335,"l":19.105,"n":428,"o":19.26,"t":"2026-09-22T13:45:00Z","v":32420,"vw":19.217145},{"c":19.22,"h":19.2626,"l":19.02,"n":334,"o":19.13,"t":"2026-09-22T14:00:00Z","v":10588,"vw":19.122362},{"c":19.19,"h":19.2,"l":19.075,"n":282,"o":19.16,"t":"2026-09-22T14:15:00Z","v":13627,"vw":19.155251},{"c":19,"h":19.155,"l":18.97,"n":448,"o":19.14,"t":"2026-09-22T14:30:00Z","v":14822,"vw":19.07361},{"c":19.18,"h":19.21,"l":18.99,"n":316,"o":19.01,"t":"2026-09-22T14:45:00Z","v":13055,"vw":19.141863},{"c":19.31,"h":19.3391,"l":19.15,"n":559,"o":19.17,"t":"2026-09-22T15:00:00Z","v":23202,"vw":19.252249},{"c":19.39,"h":19.4,"l":19.29,"n":337,"o":19.31,"t":"2026-09-22T15:15:00Z","v":16684,"vw":19.344717},{"c":19.35,"h":19.41,"l":19.33,"n":354,"o":19.41,"t":"2026-09-22T15:30:00Z","v":17798,"vw":19.348645},{"c":19.4,"h":19.42,"l":19.33,"n":393,"o":19.35,"t":"2026-09-22T15:45:00Z","v":17826,"vw":19.382091},{"c":19.37,"h":19.42,"l":19.335,"n":471,"o":19.415,"t":"2026-09-22T16:00:00Z","v":21086,"vw":19.367454},{"c":19.39,"h":19.43,"l":19.37,"n":414,"o":19.375,"t":"2026-09-22T16:15:00Z","v":15338,"vw":19.392925},{"c":19.46,"h":19.46,"l":19.4,"n":164,"o":19.4,"t":"2026-09-22T16:30:00Z","v":3740,"vw":19.437608},{"c":19.55,"h":19.585,"l":19.47,"n":457,"o":19.47,"t":"2026-09-22T16:45:00Z","v":27235,"vw":19.515266},{"c":19.535,"h":19.59,"l":19.51,"n":394,"o":19.555,"t":"2026-09-22T17:00:00Z","v":13100,"vw":19.546095},{"c":19.53,"h":19.56,"l":19.52,"n":306,"o":19.54,"t":"2026-09-22T17:15:00Z","v":10882,"vw":19.546817},{"c":19.58,"h":19.58,"l":19.53,"n":306,"o":19.53,"t":"2026-09-22T17:30:00Z","v":7422,"vw":19.554493},{"c":19.78,"h":19.81,"l":19.57,"n":874,"o":19.58,"t":"2026-09-22T17:45:00Z","v":40144,"vw":19.696427},{"c":19.85,"h":19.91,"l":19.74,"n":671,"o":19.77,"t":"2026-09-22T18:00:00Z","v":22110,"vw":19.822904},{"c":19.86,"h":19.9,"l":19.835,"n":367,"o":19.86,"t":"2026-09-22T18:15:00Z","v":10040,"vw":19.8576},{"c":19.7,"h":19.84,"l":19.69,"n":993,"o":19.84,"t":"2026-09-22T18:30:00Z","v":42338,"vw":19.754258},{"c":19.87,"h":19.87,"l":19.715,"n":360,"o":19.715,"t":"2026-09-22T18:45:00Z","v":15998,"vw":19.809652},{"c":19.92,"h":19.92,"l":19.855,"n":588,"o":19.855,"t":"2026-09-22T19:00:00Z","v":18227,"vw":19.890309},{"c":19.97,"h":19.99,"l":19.89,"n":874,"o":19.94,"t":"2026-09-22T19:15:00Z","v":48677,"vw":19.948081},{"c":20.15,"h":20.16,"l":19.96,"n":1128,"o":19.96,"t":"2026-09-22T19:30:00Z","v":63465,"vw":20.066813},{"c":20.11,"h":20.27,"l":20.08,"n":2830,"o":20.17,"t":"2026-09-22T19:45:00Z","v":171610,"vw":20.165938},{"c":20.09,"h":20.09,"l":20.09,"n":20,"o":20.09,"t":"2026-09-22T20:00:00Z","v":165437,"vw":20.09},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-22T21:15:00Z","v":100,"vw":20.1},{"c":20.2776,"h":20.2776,"l":20.2776,"n":1,"o":20.2776,"t":"2026-09-22T23:15:00Z","v":200,"vw":20.2776},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-09-22T23:30:00Z","v":170,"vw":20.2},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-09-23T08:00:00Z","v":100,"vw":19.88},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-09-23T09:45:00Z","v":185,"vw":19.72},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-23T11:00:00Z","v":1800,"vw":19.6},{"c":19.3,"h":19.48,"l":19.3,"n":24,"o":19.46,"t":"2026-09-23T11:30:00Z","v":1899,"vw":19.361428},{"c":19.38,"h":19.38,"l":19.38,"n":8,"o":19.38,"t":"2026-09-23T11:45:00Z","v":512,"vw":19.38},{"c":19.45,"h":19.45,"l":19.45,"n":3,"o":19.45,"t":"2026-09-23T12:00:00Z","v":278,"vw":19.45},{"c":19.45,"h":19.45,"l":19.42,"n":4,"o":19.42,"t":"2026-09-23T12:30:00Z","v":694,"vw":19.43},{"c":19.48,"h":19.48,"l":19.42,"n":2,"o":19.42,"t":"2026-09-23T13:15:00Z","v":1556,"vw":19.473445},{"c":19.065,"h":19.51,"l":19.0147,"n":572,"o":19.5,"t":"2026-09-23T13:30:00Z","v":63269,"vw":19.273746},{"c":18.87,"h":19.06,"l":18.81,"n":456,"o":19.06,"t":"2026-09-23T13:45:00Z","v":41471,"vw":18.865646},{"c":18.91,"h":19.0101,"l":18.8101,"n":393,"o":18.85,"t":"2026-09-23T14:00:00Z","v":24486,"vw":18.901846},{"c":18.755,"h":18.86,"l":18.7287,"n":510,"o":18.86,"t":"2026-09-23T14:15:00Z","v":27610,"vw":18.774701},{"c":18.8,"h":18.885,"l":18.74,"n":413,"o":18.79,"t":"2026-09-23T14:30:00Z","v":14377,"vw":18.804976},{"c":18.91,"h":18.9691,"l":18.74,"n":626,"o":18.805,"t":"2026-09-23T14:45:00Z","v":26136,"vw":18.875131},{"c":18.885,"h":18.94,"l":18.82,"n":353,"o":18.94,"t":"2026-09-23T15:00:00Z","v":13737,"vw":18.861791},{"c":18.785,"h":18.8952,"l":18.78,"n":388,"o":18.8952,"t":"2026-09-23T15:15:00Z","v":12074,"vw":18.855222},{"c":18.76,"h":18.77,"l":18.695,"n":460,"o":18.77,"t":"2026-09-23T15:30:00Z","v":19216,"vw":18.736044},{"c":18.72,"h":18.75,"l":18.66,"n":414,"o":18.75,"t":"2026-09-23T15:45:00Z","v":13813,"vw":18.690823},{"c":18.735,"h":18.7559,"l":18.68,"n":242,"o":18.71,"t":"2026-09-23T16:00:00Z","v":9263,"vw":18.731509},{"c":18.7692,"h":18.77,"l":18.74,"n":310,"o":18.77,"t":"2026-09-23T16:15:00Z","v":8727,"vw":18.761339},{"c":18.815,"h":18.84,"l":18.77,"n":331,"o":18.77,"t":"2026-09-23T16:30:00Z","v":11549,"vw":18.799056},{"c":18.78,"h":18.8,"l":18.7442,"n":393,"o":18.8,"t":"2026-09-23T16:45:00Z","v":15380,"vw":18.768577},{"c":18.67,"h":18.78,"l":18.63,"n":520,"o":18.78,"t":"2026-09-23T17:00:00Z","v":17312,"vw":18.676968},{"c":18.7,"h":18.7,"l":18.675,"n":217,"o":18.686,"t":"2026-09-23T17:15:00Z","v":5753,"vw":18.686247},{"c":18.73,"h":18.73,"l":18.615,"n":825,"o":18.66,"t":"2026-09-23T17:30:00Z","v":38068,"vw":18.656147},{"c":18.81,"h":18.81,"l":18.7,"n":326,"o":18.72,"t":"2026-09-23T17:45:00Z","v":10385,"vw":18.768248},{"c":18.75,"h":18.805,"l":18.73,"n":323,"o":18.805,"t":"2026-09-23T18:00:00Z","v":9529,"vw":18.759737},{"c":18.78,"h":18.805,"l":18.75,"n":480,"o":18.775,"t":"2026-09-23T18:15:00Z","v":15470,"vw":18.776067},{"c":18.795,"h":18.8001,"l":18.78,"n":419,"o":18.79,"t":"2026-09-23T18:30:00Z","v":12828,"vw":18.794337},{"c":18.83,"h":18.84,"l":18.78,"n":527,"o":18.79,"t":"2026-09-23T18:45:00Z","v":13186,"vw":18.80496},{"c":18.78,"h":18.86,"l":18.78,"n":671,"o":18.84,"t":"2026-09-23T19:00:00Z","v":27847,"vw":18.822136},{"c":18.765,"h":18.785,"l":18.73,"n":624,"o":18.775,"t":"2026-09-23T19:15:00Z","v":18479,"vw":18.754458},{"c":18.73,"h":18.79,"l":18.72,"n":936,"o":18.76,"t":"2026-09-23T19:30:00Z","v":36733,"vw":18.751144},{"c":18.83,"h":18.83,"l":18.72,"n":2455,"o":18.72,"t":"2026-09-23T19:45:00Z","v":115466,"vw":18.785391},{"c":18.82,"h":18.82,"l":18.82,"n":27,"o":18.82,"t":"2026-09-23T20:00:00Z","v":119322,"vw":18.82},{"c":18.892,"h":18.892,"l":18.892,"n":1,"o":18.892,"t":"2026-09-23T21:00:00Z","v":100,"vw":18.892},{"c":18.82,"h":18.82,"l":18.82,"n":3,"o":18.82,"t":"2026-09-24T08:00:00Z","v":410,"vw":18.82},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-09-24T10:00:00Z","v":100,"vw":18.75},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-09-24T10:15:00Z","v":189,"vw":18.5},{"c":18.405,"h":18.5999,"l":18.39,"n":242,"o":18.55,"t":"2026-09-24T13:30:00Z","v":27061,"vw":18.479959},{"c":18.31,"h":18.38,"l":18.24,"n":463,"o":18.36,"t":"2026-09-24T13:45:00Z","v":24326,"vw":18.328278},{"c":18.275,"h":18.35,"l":18.26,"n":368,"o":18.3349,"t":"2026-09-24T14:00:00Z","v":17355,"vw":18.304004},{"c":18.295,"h":18.33,"l":18.2222,"n":375,"o":18.3,"t":"2026-09-24T14:15:00Z","v":14341,"vw":18.266679},{"c":18.31,"h":18.33,"l":18.265,"n":384,"o":18.29,"t":"2026-09-24T14:30:00Z","v":13604,"vw":18.295619},{"c":18.3,"h":18.435,"l":18.3,"n":630,"o":18.305,"t":"2026-09-24T14:45:00Z","v":39912,"vw":18.36678},{"c":18.23,"h":18.3,"l":18.22,"n":446,"o":18.29,"t":"2026-09-24T15:00:00Z","v":13923,"vw":18.24092},{"c":18.19,"h":18.32,"l":18.19,"n":528,"o":18.25,"t":"2026-09-24T15:15:00Z","v":21362,"vw":18.253528},{"c":18.24,"h":18.24,"l":18.1577,"n":569,"o":18.195,"t":"2026-09-24T15:30:00Z","v":26160,"vw":18.18418},{"c":18.21,"h":18.27,"l":18.21,"n":415,"o":18.255,"t":"2026-09-24T15:45:00Z","v":22254,"vw":18.234185},{"c":18.32,"h":18.32,"l":18.17,"n":349,"o":18.205,"t":"2026-09-24T16:00:00Z","v":17813,"vw":18.214045},{"c":18.47,"h":18.55,"l":18.26,"n":1233,"o":18.305,"t":"2026-09-24T16:15:00Z","v":66388,"vw":18.415722},{"c":18.52,"h":18.605,"l":18.46,"n":402,"o":18.5,"t":"2026-09-24T16:30:00Z","v":17093,"vw":18.569954},{"c":18.56,"h":18.56,"l":18.49,"n":272,"o":18.49,"t":"2026-09-24T16:45:00Z","v":12145,"vw":18.536211},{"c":18.55,"h":18.56,"l":18.48,"n":478,"o":18.55,"t":"2026-09-24T17:00:00Z","v":24913,"vw":18.514191},{"c":18.5,"h":18.55,"l":18.4905,"n":231,"o":18.53,"t":"2026-09-24T17:15:00Z","v":14249,"vw":18.509431},{"c":18.47,"h":18.535,"l":18.46,"n":326,"o":18.52,"t":"2026-09-24T17:30:00Z","v":10159,"vw":18.500131},{"c":18.5,"h":18.51,"l":18.465,"n":369,"o":18.465,"t":"2026-09-24T17:45:00Z","v":13693,"vw":18.489901},{"c":18.54,"h":18.54,"l":18.41,"n":421,"o":18.49,"t":"2026-09-24T18:00:00Z","v":25811,"vw":18.497333},{"c":18.55,"h":18.57,"l":18.47,"n":584,"o":18.54,"t":"2026-09-24T18:15:00Z","v":31195,"vw":18.520662},{"c":18.51,"h":18.63,"l":18.49,"n":594,"o":18.54,"t":"2026-09-24T18:30:00Z","v":27090,"vw":18.547012},{"c":18.54,"h":18.58,"l":18.51,"n":366,"o":18.52,"t":"2026-09-24T18:45:00Z","v":16075,"vw":18.552944},{"c":18.47,"h":18.55,"l":18.4633,"n":417,"o":18.54,"t":"2026-09-24T19:00:00Z","v":16293,"vw":18.492462},{"c":18.56,"h":18.56,"l":18.47,"n":618,"o":18.475,"t":"2026-09-24T19:15:00Z","v":22289,"vw":18.501664},{"c":18.65,"h":18.66,"l":18.54,"n":894,"o":18.55,"t":"2026-09-24T19:30:00Z","v":40206,"vw":18.601171},{"c":18.675,"h":18.69,"l":18.61,"n":2268,"o":18.66,"t":"2026-09-24T19:45:00Z","v":113964,"vw":18.658834},{"c":18.66,"h":18.66,"l":18.66,"n":12,"o":18.66,"t":"2026-09-24T20:00:00Z","v":109526,"vw":18.66},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-25T09:00:00Z","v":120,"vw":18.9},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-09-25T11:15:00Z","v":100,"vw":19.09},{"c":18.83,"h":18.83,"l":18.83,"n":3,"o":18.83,"t":"2026-09-25T12:30:00Z","v":190,"vw":18.83},{"c":18.65,"h":18.77,"l":18.45,"n":274,"o":18.68,"t":"2026-09-25T13:30:00Z","v":20055,"vw":18.662693},{"c":18.66,"h":18.72,"l":18.625,"n":259,"o":18.635,"t":"2026-09-25T13:45:00Z","v":10298,"vw":18.668454},{"c":18.56,"h":18.61,"l":18.425,"n":347,"o":18.61,"t":"2026-09-25T14:00:00Z","v":19040,"vw":18.510958},{"c":18.635,"h":18.65,"l":18.51,"n":251,"o":18.56,"t":"2026-09-25T14:15:00Z","v":11467,"vw":18.595843},{"c":18.72,"h":18.72,"l":18.575,"n":141,"o":18.62,"t":"2026-09-25T14:30:00Z","v":6440,"vw":18.683794},{"c":18.75,"h":18.78,"l":18.67,"n":299,"o":18.67,"t":"2026-09-25T14:45:00Z","v":17568,"vw":18.718628},{"c":18.87,"h":18.87,"l":18.76,"n":359,"o":18.76,"t":"2026-09-25T15:00:00Z","v":13475,"vw":18.817975},{"c":18.84,"h":18.89,"l":18.76,"n":303,"o":18.855,"t":"2026-09-25T15:15:00Z","v":13305,"vw":18.857032},{"c":18.775,"h":18.92,"l":18.77,"n":304,"o":18.855,"t":"2026-09-25T15:30:00Z","v":11290,"vw":18.835567},{"c":18.965,"h":18.965,"l":18.73,"n":447,"o":18.745,"t":"2026-09-25T15:45:00Z","v":16056,"vw":18.820886},{"c":18.93,"h":19.05,"l":18.93,"n":548,"o":18.97,"t":"2026-09-25T16:00:00Z","v":27852,"vw":18.990507},{"c":18.96,"h":18.985,"l":18.86,"n":357,"o":18.935,"t":"2026-09-25T16:15:00Z","v":15482,"vw":18.914427},{"c":18.92,"h":18.98,"l":18.8801,"n":459,"o":18.98,"t":"2026-09-25T16:30:00Z","v":25839,"vw":18.928267},{"c":18.87,"h":18.91,"l":18.845,"n":256,"o":18.91,"t":"2026-09-25T16:45:00Z","v":7614,"vw":18.873979},{"c":18.8851,"h":18.93,"l":18.875,"n":207,"o":18.88,"t":"2026-09-25T17:00:00Z","v":8626,"vw":18.892604},{"c":18.86,"h":18.89,"l":18.855,"n":199,"o":18.89,"t":"2026-09-25T17:15:00Z","v":5705,"vw":18.874021},{"c":18.86,"h":18.8793,"l":18.82,"n":374,"o":18.85,"t":"2026-09-25T17:30:00Z","v":17792,"vw":18.850752},{"c":18.88,"h":18.88,"l":18.865,"n":209,"o":18.87,"t":"2026-09-25T17:45:00Z","v":7173,"vw":18.876189},{"c":18.885,"h":18.905,"l":18.88,"n":290,"o":18.88,"t":"2026-09-25T18:00:00Z","v":9134,"vw":18.892084},{"c":18.87,"h":18.92,"l":18.87,"n":373,"o":18.9,"t":"2026-09-25T18:15:00Z","v":13688,"vw":18.900553},{"c":18.9499,"h":18.9499,"l":18.9,"n":398,"o":18.9,"t":"2026-09-25T18:30:00Z","v":13870,"vw":18.919953},{"c":18.97,"h":18.97,"l":18.94,"n":358,"o":18.95,"t":"2026-09-25T18:45:00Z","v":12205,"vw":18.957907},{"c":19.02,"h":19.02,"l":18.96,"n":464,"o":18.98,"t":"2026-09-25T19:00:00Z","v":18491,"vw":18.982943},{"c":18.96,"h":19.02,"l":18.96,"n":406,"o":19.02,"t":"2026-09-25T19:15:00Z","v":13607,"vw":18.984935},{"c":18.985,"h":19.005,"l":18.941,"n":1159,"o":18.95,"t":"2026-09-25T19:30:00Z","v":53633,"vw":18.978299},{"c":19.015,"h":19.03,"l":18.92,"n":2209,"o":18.985,"t":"2026-09-25T19:45:00Z","v":222089,"vw":18.985818},{"c":19.02,"h":19.02,"l":19.02,"n":14,"o":19.02,"t":"2026-09-25T20:00:00Z","v":98738,"vw":19.02},{"c":18.08,"h":18.08,"l":18.07,"n":6,"o":18.08,"t":"2026-09-28T08:00:00Z","v":2326,"vw":18.077776},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-09-28T09:00:00Z","v":1749,"vw":17.97},{"c":18.0021,"h":18.0021,"l":17.828,"n":32,"o":17.99,"t":"2026-09-28T11:00:00Z","v":991,"vw":17.95274},{"c":17.93,"h":17.96,"l":17.85,"n":5,"o":17.85,"t":"2026-09-28T11:15:00Z","v":569,"vw":17.920214},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-09-28T11:30:00Z","v":300,"vw":17.96},{"c":18,"h":18.03,"l":18,"n":7,"o":18.03,"t":"2026-09-28T13:00:00Z","v":730,"vw":18.008571},{"c":17.91,"h":18,"l":17.91,"n":6,"o":18,"t":"2026-09-28T13:15:00Z","v":1200,"vw":17.925},{"c":18.25,"h":18.25,"l":17.8,"n":841,"o":17.97,"t":"2026-09-28T13:30:00Z","v":104199,"vw":17.982159},{"c":18.37,"h":18.4,"l":18.22,"n":540,"o":18.28,"t":"2026-09-28T13:45:00Z","v":34205,"vw":18.299792},{"c":18.4,"h":18.45,"l":18.34,"n":337,"o":18.34,"t":"2026-09-28T14:00:00Z","v":15834,"vw":18.397207},{"c":18.4,"h":18.4,"l":18.28,"n":401,"o":18.365,"t":"2026-09-28T14:15:00Z","v":16536,"vw":18.343245},{"c":18.275,"h":18.43,"l":18.27,"n":468,"o":18.38,"t":"2026-09-28T14:30:00Z","v":20541,"vw":18.362705},{"c":18.23,"h":18.33,"l":18.19,"n":449,"o":18.26,"t":"2026-09-28T14:45:00Z","v":16687,"vw":18.247322},{"c":18.2,"h":18.25,"l":18.17,"n":384,"o":18.24,"t":"2026-09-28T15:00:00Z","v":19835,"vw":18.206353},{"c":18.2,"h":18.28,"l":18.17,"n":461,"o":18.2,"t":"2026-09-28T15:15:00Z","v":21969,"vw":18.218391},{"c":18.135,"h":18.23,"l":18.13,"n":349,"o":18.195,"t":"2026-09-28T15:30:00Z","v":14094,"vw":18.168867},{"c":18.17,"h":18.19,"l":18.12,"n":317,"o":18.13,"t":"2026-09-28T15:45:00Z","v":13815,"vw":18.149009},{"c":18.12,"h":18.22,"l":18.12,"n":320,"o":18.19,"t":"2026-09-28T16:00:00Z","v":13309,"vw":18.180597},{"c":18.355,"h":18.39,"l":18.11,"n":709,"o":18.12,"t":"2026-09-28T16:15:00Z","v":34810,"vw":18.248616},{"c":18.2,"h":18.35,"l":18.2,"n":193,"o":18.35,"t":"2026-09-28T16:30:00Z","v":7079,"vw":18.259057},{"c":18.16,"h":18.23,"l":18.14,"n":241,"o":18.205,"t":"2026-09-28T16:45:00Z","v":11427,"vw":18.179915},{"c":18.31,"h":18.39,"l":18.125,"n":620,"o":18.14,"t":"2026-09-28T17:00:00Z","v":34286,"vw":18.241943},{"c":18.25,"h":18.2764,"l":18.22,"n":328,"o":18.24,"t":"2026-09-28T17:15:00Z","v":15777,"vw":18.256428},{"c":18.24,"h":18.28,"l":18.22,"n":280,"o":18.265,"t":"2026-09-28T17:30:00Z","v":11247,"vw":18.240703},{"c":18.2,"h":18.26,"l":18.2,"n":207,"o":18.245,"t":"2026-09-28T17:45:00Z","v":9758,"vw":18.23281},{"c":18.24,"h":18.24,"l":18.1943,"n":198,"o":18.195,"t":"2026-09-28T18:00:00Z","v":12980,"vw":18.217831},{"c":18.2,"h":18.245,"l":18.185,"n":256,"o":18.245,"t":"2026-09-28T18:15:00Z","v":12122,"vw":18.208757},{"c":18.2174,"h":18.22,"l":18.175,"n":328,"o":18.21,"t":"2026-09-28T18:30:00Z","v":14571,"vw":18.199754},{"c":18.235,"h":18.25,"l":18.19,"n":447,"o":18.215,"t":"2026-09-28T18:45:00Z","v":19913,"vw":18.213689},{"c":18.18,"h":18.22,"l":18.16,"n":457,"o":18.22,"t":"2026-09-28T19:00:00Z","v":21340,"vw":18.180508},{"c":18.2,"h":18.21,"l":18.17,"n":540,"o":18.19,"t":"2026-09-28T19:15:00Z","v":24622,"vw":18.185363},{"c":18.08,"h":18.19,"l":18.08,"n":943,"o":18.19,"t":"2026-09-28T19:30:00Z","v":32736,"vw":18.143974},{"c":18.11,"h":18.13,"l":18.03,"n":1941,"o":18.075,"t":"2026-09-28T19:45:00Z","v":112633,"vw":18.094525},{"c":18.12,"h":18.12,"l":18.12,"n":20,"o":18.12,"t":"2026-09-28T20:00:00Z","v":144317,"vw":18.12},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-09-28T20:30:00Z","v":200,"vw":18.11},{"c":18.1,"h":18.11,"l":18.1,"n":2,"o":18.11,"t":"2026-09-28T21:30:00Z","v":250,"vw":18.104},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-09-29T11:30:00Z","v":100,"vw":18.5},{"c":18.21,"h":18.39,"l":18.21,"n":62,"o":18.21,"t":"2026-09-29T12:00:00Z","v":25092,"vw":18.226786},{"c":18.45,"h":18.53,"l":18.45,"n":49,"o":18.49,"t":"2026-09-29T12:15:00Z","v":4534,"vw":18.500009},{"c":18.29,"h":18.4,"l":18.24,"n":371,"o":18.38,"t":"2026-09-29T12:30:00Z","v":10911,"vw":18.301043},{"c":18.29,"h":18.3,"l":18.25,"n":12,"o":18.29,"t":"2026-09-29T12:45:00Z","v":743,"vw":18.287786},{"c":18.24,"h":18.24,"l":18.24,"n":4,"o":18.24,"t":"2026-09-29T13:00:00Z","v":731,"vw":18.24},{"c":18.12,"h":18.24,"l":18.12,"n":5,"o":18.24,"t":"2026-09-29T13:15:00Z","v":787,"vw":18.209466},{"c":18.0619,"h":18.2,"l":18,"n":487,"o":18.2,"t":"2026-09-29T13:30:00Z","v":48876,"vw":18.117334},{"c":18.1901,"h":18.25,"l":18.063,"n":361,"o":18.0634,"t":"2026-09-29T13:45:00Z","v":26801,"vw":18.199161},{"c":18.265,"h":18.3,"l":18.21,"n":122,"o":18.26,"t":"2026-09-29T14:00:00Z","v":4484,"vw":18.274747},{"c":18.18,"h":18.31,"l":18.18,"n":532,"o":18.23,"t":"2026-09-29T14:15:00Z","v":36870,"vw":18.268204},{"c":18.18,"h":18.205,"l":18.11,"n":346,"o":18.2,"t":"2026-09-29T14:30:00Z","v":18637,"vw":18.17057},{"c":17.97,"h":18.15,"l":17.97,"n":250,"o":18.15,"t":"2026-09-29T14:45:00Z","v":17854,"vw":18.039416},{"c":17.87,"h":17.975,"l":17.87,"n":336,"o":17.975,"t":"2026-09-29T15:00:00Z","v":15831,"vw":17.924625},{"c":17.75,"h":17.9,"l":17.73,"n":469,"o":17.89,"t":"2026-09-29T15:15:00Z","v":39221,"vw":17.818899},{"c":17.82,"h":17.875,"l":17.7517,"n":236,"o":17.7517,"t":"2026-09-29T15:30:00Z","v":12738,"vw":17.801948},{"c":17.795,"h":17.9,"l":17.785,"n":399,"o":17.82,"t":"2026-09-29T15:45:00Z","v":16177,"vw":17.845194},{"c":17.81,"h":17.83,"l":17.79,"n":158,"o":17.795,"t":"2026-09-29T16:00:00Z","v":7319,"vw":17.809731},{"c":17.975,"h":17.99,"l":17.815,"n":285,"o":17.82,"t":"2026-09-29T16:15:00Z","v":13085,"vw":17.917689},{"c":17.94,"h":17.99,"l":17.93,"n":214,"o":17.99,"t":"2026-09-29T16:30:00Z","v":6195,"vw":17.95547},{"c":17.9151,"h":17.97,"l":17.87,"n":261,"o":17.9208,"t":"2026-09-29T16:45:00Z","v":12045,"vw":17.941103},{"c":17.87,"h":17.9,"l":17.869,"n":346,"o":17.9,"t":"2026-09-29T17:00:00Z","v":25458,"vw":17.890412},{"c":17.88,"h":17.9,"l":17.84,"n":253,"o":17.87,"t":"2026-09-29T17:15:00Z","v":19949,"vw":17.867255},{"c":17.88,"h":17.89,"l":17.8587,"n":413,"o":17.89,"t":"2026-09-29T17:30:00Z","v":16484,"vw":17.876331},{"c":17.88,"h":17.92,"l":17.87,"n":429,"o":17.89,"t":"2026-09-29T17:45:00Z","v":26278,"vw":17.90191},{"c":18,"h":18.07,"l":17.89,"n":714,"o":17.9,"t":"2026-09-29T18:00:00Z","v":41012,"vw":17.996023},{"c":17.93,"h":18.035,"l":17.93,"n":285,"o":18.03,"t":"2026-09-29T18:15:00Z","v":9001,"vw":17.989724},{"c":17.98,"h":18.02,"l":17.89,"n":719,"o":17.92,"t":"2026-09-29T18:30:00Z","v":27188,"vw":17.961537},{"c":18.035,"h":18.035,"l":17.955,"n":308,"o":17.99,"t":"2026-09-29T18:45:00Z","v":12797,"vw":18.005613},{"c":17.98,"h":18.04,"l":17.97,"n":329,"o":18.04,"t":"2026-09-29T19:00:00Z","v":8754,"vw":18.005037},{"c":17.975,"h":18.02,"l":17.965,"n":531,"o":17.99,"t":"2026-09-29T19:15:00Z","v":20012,"vw":17.995279},{"c":17.98,"h":17.995,"l":17.95,"n":658,"o":17.97,"t":"2026-09-29T19:30:00Z","v":25988,"vw":17.978479},{"c":17.98,"h":18.015,"l":17.955,"n":2006,"o":17.97,"t":"2026-09-29T19:45:00Z","v":101150,"vw":17.985634},{"c":17.98,"h":17.98,"l":17.98,"n":27,"o":17.98,"t":"2026-09-29T20:00:00Z","v":136184,"vw":17.98},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-09-30T08:00:00Z","v":163,"vw":18.2},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-30T10:15:00Z","v":100,"vw":18.13},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-09-30T12:00:00Z","v":100,"vw":17.85},{"c":18.055,"h":18.378,"l":17.99,"n":332,"o":18.18,"t":"2026-09-30T13:30:00Z","v":34016,"vw":18.163067},{"c":18.045,"h":18.09,"l":18.02,"n":267,"o":18.08,"t":"2026-09-30T13:45:00Z","v":17778,"vw":18.0657},{"c":18.31,"h":18.325,"l":18.035,"n":446,"o":18.06,"t":"2026-09-30T14:00:00Z","v":25640,"vw":18.194881},{"c":18.23,"h":18.31,"l":18.19,"n":260,"o":18.29,"t":"2026-09-30T14:15:00Z","v":9009,"vw":18.235471},{"c":18.23,"h":18.26,"l":18.12,"n":505,"o":18.23,"t":"2026-09-30T14:30:00Z","v":23006,"vw":18.192113},{"c":18.08,"h":18.26,"l":18.0742,"n":389,"o":18.23,"t":"2026-09-30T14:45:00Z","v":14121,"vw":18.136691},{"c":18.08,"h":18.11,"l":18.03,"n":378,"o":18.045,"t":"2026-09-30T15:00:00Z","v":14100,"vw":18.055113},{"c":17.97,"h":18.105,"l":17.94,"n":240,"o":18.1,"t":"2026-09-30T15:15:00Z","v":11503,"vw":17.993322},{"c":17.97,"h":18.0499,"l":17.96,"n":321,"o":17.975,"t":"2026-09-30T15:30:00Z","v":18021,"vw":17.982924},{"c":17.91,"h":18.0199,"l":17.91,"n":277,"o":17.96,"t":"2026-09-30T15:45:00Z","v":11625,"vw":17.963814},{"c":17.99,"h":18.01,"l":17.91,"n":384,"o":17.93,"t":"2026-09-30T16:00:00Z","v":15516,"vw":17.946462},{"c":18,"h":18,"l":17.95,"n":153,"o":17.97,"t":"2026-09-30T16:15:00Z","v":4731,"vw":17.986646},{"c":18.01,"h":18.015,"l":17.96,"n":174,"o":17.99,"t":"2026-09-30T16:30:00Z","v":5735,"vw":17.991452},{"c":17.96,"h":18,"l":17.945,"n":253,"o":18,"t":"2026-09-30T16:45:00Z","v":8452,"vw":17.96451},{"c":17.88,"h":17.94,"l":17.875,"n":171,"o":17.94,"t":"2026-09-30T17:00:00Z","v":15113,"vw":17.895579},{"c":17.86,"h":17.89,"l":17.84,"n":210,"o":17.89,"t":"2026-09-30T17:15:00Z","v":6446,"vw":17.862153},{"c":17.82,"h":17.88,"l":17.82,"n":232,"o":17.85,"t":"2026-09-30T17:30:00Z","v":10499,"vw":17.852901},{"c":17.86,"h":17.86,"l":17.785,"n":311,"o":17.79,"t":"2026-09-30T17:45:00Z","v":10474,"vw":17.80731},{"c":17.82,"h":17.87,"l":17.82,"n":228,"o":17.84,"t":"2026-09-30T18:00:00Z","v":8244,"vw":17.835626},{"c":17.82,"h":17.83,"l":17.805,"n":343,"o":17.82,"t":"2026-09-30T18:15:00Z","v":10811,"vw":17.816877},{"c":17.82,"h":17.84,"l":17.81,"n":388,"o":17.835,"t":"2026-09-30T18:30:00Z","v":12228,"vw":17.822131},{"c":17.81,"h":17.82,"l":17.7624,"n":412,"o":17.82,"t":"2026-09-30T18:45:00Z","v":18119,"vw":17.789831},{"c":17.822,"h":17.822,"l":17.769,"n":379,"o":17.81,"t":"2026-09-30T19:00:00Z","v":15018,"vw":17.783385},{"c":17.755,"h":17.81,"l":17.752,"n":446,"o":17.81,"t":"2026-09-30T19:15:00Z","v":18019,"vw":17.774177},{"c":17.83,"h":17.85,"l":17.73,"n":1146,"o":17.755,"t":"2026-09-30T19:30:00Z","v":8231765,"vw":17.787099},{"c":17.86,"h":17.915,"l":17.82,"n":2126,"o":17.82,"t":"2026-09-30T19:45:00Z","v":167391,"vw":17.865271},{"c":17.85,"h":17.85,"l":17.85,"n":15,"o":17.85,"t":"2026-09-30T20:00:00Z","v":160310,"vw":17.85},{"c":17.96,"h":17.97,"l":17.96,"n":4,"o":17.97,"t":"2026-09-30T23:15:00Z","v":740,"vw":17.962857},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-01T10:30:00Z","v":142,"vw":17.83},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-01T13:00:00Z","v":200,"vw":18.1},{"c":17.71,"h":17.9,"l":17.66,"n":653,"o":17.78,"t":"2026-10-01T13:30:00Z","v":93060,"vw":17.741531},{"c":17.71,"h":17.78,"l":17.69,"n":283,"o":17.725,"t":"2026-10-01T13:45:00Z","v":14145,"vw":17.724869},{"c":17.5894,"h":17.715,"l":17.52,"n":824,"o":17.715,"t":"2026-10-01T14:00:00Z","v":80592,"vw":17.595439},{"c":17.6537,"h":17.69,"l":17.55,"n":317,"o":17.585,"t":"2026-10-01T14:15:00Z","v":17226,"vw":17.627676},{"c":17.74,"h":17.8,"l":17.64,"n":794,"o":17.65,"t":"2026-10-01T14:30:00Z","v":50894,"vw":17.707357},{"c":17.68,"h":17.715,"l":17.63,"n":374,"o":17.715,"t":"2026-10-01T14:45:00Z","v":14639,"vw":17.666525},{"c":17.69,"h":17.705,"l":17.62,"n":390,"o":17.65,"t":"2026-10-01T15:00:00Z","v":28803,"vw":17.671671},{"c":17.77,"h":17.8,"l":17.68,"n":281,"o":17.68,"t":"2026-10-01T15:15:00Z","v":18616,"vw":17.752257},{"c":17.725,"h":17.81,"l":17.7,"n":383,"o":17.75,"t":"2026-10-01T15:30:00Z","v":38183,"vw":17.753689},{"c":17.77,"h":17.831,"l":17.66,"n":467,"o":17.72,"t":"2026-10-01T15:45:00Z","v":18326,"vw":17.736219},{"c":17.77,"h":17.825,"l":17.74,"n":401,"o":17.74,"t":"2026-10-01T16:00:00Z","v":21054,"vw":17.795263},{"c":17.74,"h":17.84,"l":17.735,"n":581,"o":17.75,"t":"2026-10-01T16:15:00Z","v":29204,"vw":17.777162},{"c":17.705,"h":17.7799,"l":17.685,"n":468,"o":17.74,"t":"2026-10-01T16:30:00Z","v":32005,"vw":17.756215},{"c":17.68,"h":17.75,"l":17.67,"n":229,"o":17.705,"t":"2026-10-01T16:45:00Z","v":6722,"vw":17.710647},{"c":17.72,"h":17.7454,"l":17.68,"n":368,"o":17.68,"t":"2026-10-01T17:00:00Z","v":16182,"vw":17.707433},{"c":17.805,"h":17.83,"l":17.71,"n":408,"o":17.71,"t":"2026-10-01T17:15:00Z","v":14404,"vw":17.773268},{"c":17.79,"h":17.96,"l":17.76,"n":724,"o":17.815,"t":"2026-10-01T17:30:00Z","v":48226,"vw":17.862171},{"c":17.69,"h":17.8,"l":17.64,"n":443,"o":17.8,"t":"2026-10-01T17:45:00Z","v":22096,"vw":17.72326},{"c":17.675,"h":17.73,"l":17.625,"n":446,"o":17.67,"t":"2026-10-01T18:00:00Z","v":14275,"vw":17.675329},{"c":17.72,"h":17.78,"l":17.68,"n":595,"o":17.68,"t":"2026-10-01T18:15:00Z","v":24906,"vw":17.734576},{"c":17.685,"h":17.75,"l":17.67,"n":536,"o":17.71,"t":"2026-10-01T18:30:00Z","v":14783,"vw":17.70108},{"c":17.7,"h":17.71,"l":17.67,"n":495,"o":17.68,"t":"2026-10-01T18:45:00Z","v":18721,"vw":17.683588},{"c":17.67,"h":17.69,"l":17.655,"n":446,"o":17.69,"t":"2026-10-01T19:00:00Z","v":11255,"vw":17.672116},{"c":17.615,"h":17.67,"l":17.61,"n":474,"o":17.665,"t":"2026-10-01T19:15:00Z","v":21306,"vw":17.630382},{"c":17.62,"h":17.655,"l":17.61,"n":905,"o":17.615,"t":"2026-10-01T19:30:00Z","v":27812,"vw":17.627313},{"c":17.68,"h":17.71,"l":17.605,"n":2713,"o":17.61,"t":"2026-10-01T19:45:00Z","v":180719,"vw":17.651046},{"c":17.66,"h":17.66,"l":17.66,"n":20,"o":17.66,"t":"2026-10-01T20:00:00Z","v":132734,"vw":17.66},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-01T20:15:00Z","v":100,"vw":17.59},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-01T21:15:00Z","v":100,"vw":17.94},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-01T22:30:00Z","v":200,"vw":17.59},{"c":17.75,"h":17.75,"l":17.67,"n":2,"o":17.67,"t":"2026-10-02T08:00:00Z","v":300,"vw":17.71},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-02T09:00:00Z","v":200,"vw":18.02},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-02T11:00:00Z","v":100,"vw":17.81},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-02T11:15:00Z","v":6500,"vw":17.9},{"c":17.8982,"h":17.8982,"l":17.8982,"n":1,"o":17.8982,"t":"2026-10-02T11:30:00Z","v":100,"vw":17.8982},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-02T11:45:00Z","v":118,"vw":17.75},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-02T12:00:00Z","v":213,"vw":17.66},{"c":17.6412,"h":17.6412,"l":17.6412,"n":1,"o":17.6412,"t":"2026-10-02T12:15:00Z","v":290,"vw":17.6412},{"c":17.91,"h":17.91,"l":17.75,"n":3,"o":17.75,"t":"2026-10-02T12:30:00Z","v":1100,"vw":17.822727},{"c":17.845,"h":18.13,"l":17.81,"n":330,"o":18.06,"t":"2026-10-02T13:30:00Z","v":17629,"vw":18.017584},{"c":18.005,"h":18.0429,"l":17.84,"n":355,"o":17.88,"t":"2026-10-02T13:45:00Z","v":16369,"vw":17.950214},{"c":18.14,"h":18.14,"l":17.98,"n":384,"o":17.98,"t":"2026-10-02T14:00:00Z","v":16872,"vw":18.060446},{"c":18.04,"h":18.155,"l":17.99,"n":432,"o":18.14,"t":"2026-10-02T14:15:00Z","v":16345,"vw":18.094047},{"c":18.16,"h":18.16,"l":17.99,"n":423,"o":18.01,"t":"2026-10-02T14:30:00Z","v":14208,"vw":18.076751},{"c":17.93,"h":18.15,"l":17.92,"n":714,"o":18.15,"t":"2026-10-02T14:45:00Z","v":41575,"vw":18.007405},{"c":17.85,"h":17.96,"l":17.81,"n":482,"o":17.95,"t":"2026-10-02T15:00:00Z","v":19709,"vw":17.873215},{"c":17.78,"h":17.88,"l":17.725,"n":474,"o":17.87,"t":"2026-10-02T15:15:00Z","v":18767,"vw":17.803285},{"c":17.685,"h":17.805,"l":17.685,"n":483,"o":17.77,"t":"2026-10-02T15:30:00Z","v":17439,"vw":17.750235},{"c":17.71,"h":17.755,"l":17.6701,"n":409,"o":17.7,"t":"2026-10-02T15:45:00Z","v":15416,"vw":17.723223},{"c":17.76,"h":17.78,"l":17.715,"n":344,"o":17.715,"t":"2026-10-02T16:00:00Z","v":13254,"vw":17.754268},{"c":17.71,"h":17.8,"l":17.71,"n":355,"o":17.76,"t":"2026-10-02T16:15:00Z","v":12196,"vw":17.761743},{"c":17.71,"h":17.73,"l":17.68,"n":251,"o":17.72,"t":"2026-10-02T16:30:00Z","v":12751,"vw":17.702034},{"c":17.76,"h":17.78,"l":17.72,"n":226,"o":17.73,"t":"2026-10-02T16:45:00Z","v":9375,"vw":17.755886},{"c":17.75,"h":17.815,"l":17.735,"n":353,"o":17.7536,"t":"2026-10-02T17:00:00Z","v":18068,"vw":17.768778},{"c":17.74,"h":17.77,"l":17.74,"n":282,"o":17.76,"t":"2026-10-02T17:15:00Z","v":10179,"vw":17.753024},{"c":17.78,"h":17.81,"l":17.76,"n":231,"o":17.76,"t":"2026-10-02T17:30:00Z","v":8576,"vw":17.786889},{"c":17.84,"h":17.84,"l":17.78,"n":276,"o":17.79,"t":"2026-10-02T17:45:00Z","v":8216,"vw":17.808391},{"c":17.815,"h":17.83,"l":17.785,"n":378,"o":17.83,"t":"2026-10-02T18:00:00Z","v":17856,"vw":17.810238},{"c":17.78,"h":17.8,"l":17.75,"n":330,"o":17.8,"t":"2026-10-02T18:15:00Z","v":12114,"vw":17.768318},{"c":17.805,"h":17.82,"l":17.77,"n":313,"o":17.775,"t":"2026-10-02T18:30:00Z","v":12790,"vw":17.791127},{"c":17.835,"h":17.835,"l":17.775,"n":260,"o":17.795,"t":"2026-10-02T18:45:00Z","v":10277,"vw":17.795102},{"c":17.82,"h":17.83,"l":17.775,"n":330,"o":17.83,"t":"2026-10-02T19:00:00Z","v":11830,"vw":17.799767},{"c":17.755,"h":17.82,"l":17.75,"n":548,"o":17.82,"t":"2026-10-02T19:15:00Z","v":28936,"vw":17.795674},{"c":17.72,"h":17.78,"l":17.69,"n":877,"o":17.76,"t":"2026-10-02T19:30:00Z","v":41189,"vw":17.738335},{"c":17.72,"h":17.78,"l":17.66,"n":2376,"o":17.71,"t":"2026-10-02T19:45:00Z","v":169939,"vw":17.725692},{"c":17.84,"h":17.9,"l":17.74,"n":28,"o":17.74,"t":"2026-10-02T20:00:00Z","v":347546,"vw":17.740118},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-02T21:15:00Z","v":100,"vw":17.63},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-02T23:30:00Z","v":600,"vw":17.7},{"c":17.88,"h":17.88,"l":17.88,"n":1,"o":17.88,"t":"2026-10-05T12:15:00Z","v":150,"vw":17.88},{"c":17.3,"h":17.97,"l":17.3,"n":598,"o":17.81,"t":"2026-10-05T13:30:00Z","v":45029,"vw":17.562229},{"c":17.34,"h":17.435,"l":17.26,"n":539,"o":17.32,"t":"2026-10-05T13:45:00Z","v":27681,"vw":17.361465},{"c":17.63,"h":17.63,"l":17.37,"n":724,"o":17.37,"t":"2026-10-05T14:00:00Z","v":41043,"vw":17.536079},{"c":17.61,"h":17.695,"l":17.6,"n":313,"o":17.65,"t":"2026-10-05T14:15:00Z","v":12397,"vw":17.648217},{"c":17.69,"h":17.69,"l":17.58,"n":283,"o":17.58,"t":"2026-10-05T14:30:00Z","v":15034,"vw":17.612741},{"c":17.83,"h":17.85,"l":17.68,"n":366,"o":17.68,"t":"2026-10-05T14:45:00Z","v":18938,"vw":17.759291},{"c":17.765,"h":17.8194,"l":17.73,"n":319,"o":17.8,"t":"2026-10-05T15:00:00Z","v":17432,"vw":17.764336},{"c":17.76,"h":17.76,"l":17.66,"n":241,"o":17.76,"t":"2026-10-05T15:15:00Z","v":11066,"vw":17.727753},{"c":17.82,"h":17.82,"l":17.76,"n":205,"o":17.76,"t":"2026-10-05T15:30:00Z","v":6835,"vw":17.78631},{"c":17.84,"h":17.88,"l":17.805,"n":360,"o":17.815,"t":"2026-10-05T15:45:00Z","v":13827,"vw":17.851448},{"c":17.78,"h":17.835,"l":17.76,"n":236,"o":17.835,"t":"2026-10-05T16:00:00Z","v":9202,"vw":17.793214},{"c":17.77,"h":17.775,"l":17.73,"n":146,"o":17.76,"t":"2026-10-05T16:15:00Z","v":9588,"vw":17.754123},{"c":17.79,"h":17.8,"l":17.785,"n":105,"o":17.8,"t":"2026-10-05T16:30:00Z","v":4309,"vw":17.790033},{"c":17.8,"h":17.85,"l":17.79,"n":229,"o":17.795,"t":"2026-10-05T16:45:00Z","v":13861,"vw":17.806847},{"c":17.79,"h":17.81,"l":17.77,"n":187,"o":17.805,"t":"2026-10-05T17:00:00Z","v":6666,"vw":17.790362},{"c":17.745,"h":17.8,"l":17.745,"n":277,"o":17.7701,"t":"2026-10-05T17:15:00Z","v":13409,"vw":17.770596},{"c":17.77,"h":17.775,"l":17.72,"n":249,"o":17.73,"t":"2026-10-05T17:30:00Z","v":12103,"vw":17.743513},{"c":17.8,"h":17.8,"l":17.77,"n":187,"o":17.77,"t":"2026-10-05T17:45:00Z","v":6346,"vw":17.785238},{"c":17.825,"h":17.8461,"l":17.805,"n":278,"o":17.81,"t":"2026-10-05T18:00:00Z","v":12505,"vw":17.821139},{"c":17.865,"h":17.865,"l":17.815,"n":247,"o":17.83,"t":"2026-10-05T18:15:00Z","v":6662,"vw":17.844839},{"c":17.92,"h":17.93,"l":17.86,"n":402,"o":17.865,"t":"2026-10-05T18:30:00Z","v":17751,"vw":17.906722},{"c":17.985,"h":17.99,"l":17.91,"n":363,"o":17.915,"t":"2026-10-05T18:45:00Z","v":12887,"vw":17.947455},{"c":17.99,"h":18.0399,"l":17.98,"n":386,"o":18,"t":"2026-10-05T19:00:00Z","v":12691,"vw":18.007902},{"c":17.96,"h":17.995,"l":17.95,"n":473,"o":17.99,"t":"2026-10-05T19:15:00Z","v":17480,"vw":17.965177},{"c":18.01,"h":18.01,"l":17.935,"n":610,"o":17.965,"t":"2026-10-05T19:30:00Z","v":22220,"vw":17.956432},{"c":17.925,"h":18.01,"l":17.89,"n":1990,"o":17.99,"t":"2026-10-05T19:45:00Z","v":107384,"vw":17.932538},{"c":18.02,"h":18.02,"l":17.9,"n":24,"o":17.93,"t":"2026-10-05T20:00:00Z","v":164935,"vw":17.900419},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-05T23:45:00Z","v":100,"vw":17.77},{"c":17.9,"h":17.9,"l":17.9,"n":6,"o":17.9,"t":"2026-10-06T08:15:00Z","v":382,"vw":17.9},{"c":17.98,"h":17.98,"l":17.98,"n":5,"o":17.98,"t":"2026-10-06T11:00:00Z","v":127,"vw":17.98},{"c":18.18,"h":18.18,"l":18.18,"n":4,"o":18.18,"t":"2026-10-06T12:00:00Z","v":229,"vw":18.18},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-06T12:15:00Z","v":300,"vw":18.2},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-06T12:45:00Z","v":100,"vw":18.12},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-06T13:00:00Z","v":239,"vw":18.11},{"c":18.03,"h":18.03,"l":17.98,"n":49,"o":17.98,"t":"2026-10-06T13:15:00Z","v":616,"vw":17.997544},{"c":17.75,"h":18.1,"l":17.75,"n":498,"o":18.1,"t":"2026-10-06T13:30:00Z","v":40918,"vw":18.000639},{"c":17.75,"h":17.785,"l":17.7108,"n":173,"o":17.77,"t":"2026-10-06T13:45:00Z","v":9595,"vw":17.743123},{"c":17.77,"h":17.795,"l":17.7,"n":411,"o":17.75,"t":"2026-10-06T14:00:00Z","v":42807,"vw":17.767059},{"c":17.72,"h":17.75,"l":17.69,"n":227,"o":17.74,"t":"2026-10-06T14:15:00Z","v":8537,"vw":17.722309},{"c":17.78,"h":17.79,"l":17.71,"n":380,"o":17.72,"t":"2026-10-06T14:30:00Z","v":25535,"vw":17.76687},{"c":17.89,"h":17.955,"l":17.725,"n":541,"o":17.785,"t":"2026-10-06T14:45:00Z","v":29249,"vw":17.840459},{"c":18.1,"h":18.1,"l":17.93,"n":432,"o":17.93,"t":"2026-10-06T15:00:00Z","v":12117,"vw":18.049402},{"c":18.12,"h":18.1416,"l":18.06,"n":355,"o":18.1,"t":"2026-10-06T15:15:00Z","v":10630,"vw":18.10218},{"c":18.19,"h":18.24,"l":18.13,"n":263,"o":18.13,"t":"2026-10-06T15:30:00Z","v":16296,"vw":18.161907},{"c":18.1,"h":18.225,"l":18.1,"n":353,"o":18.19,"t":"2026-10-06T15:45:00Z","v":13358,"vw":18.180363},{"c":18.13,"h":18.15,"l":18.1,"n":216,"o":18.1,"t":"2026-10-06T16:00:00Z","v":17866,"vw":18.131384},{"c":18.09,"h":18.15,"l":18.09,"n":164,"o":18.15,"t":"2026-10-06T16:15:00Z","v":6958,"vw":18.113817},{"c":18.14,"h":18.14,"l":18.095,"n":122,"o":18.095,"t":"2026-10-06T16:30:00Z","v":4109,"vw":18.120121},{"c":18.16,"h":18.16,"l":18.11,"n":141,"o":18.15,"t":"2026-10-06T16:45:00Z","v":5764,"vw":18.144524},{"c":18.19,"h":18.22,"l":18.14,"n":178,"o":18.14,"t":"2026-10-06T17:00:00Z","v":8049,"vw":18.19845},{"c":18.18,"h":18.2,"l":18.15,"n":180,"o":18.19,"t":"2026-10-06T17:15:00Z","v":11812,"vw":18.179793},{"c":18.235,"h":18.24,"l":18.17,"n":168,"o":18.17,"t":"2026-10-06T17:30:00Z","v":4705,"vw":18.212328},{"c":18.235,"h":18.26,"l":18.22,"n":323,"o":18.24,"t":"2026-10-06T17:45:00Z","v":7931,"vw":18.233766},{"c":18.31,"h":18.315,"l":18.235,"n":309,"o":18.235,"t":"2026-10-06T18:00:00Z","v":16353,"vw":18.292492},{"c":18.2,"h":18.32,"l":18.2,"n":401,"o":18.31,"t":"2026-10-06T18:15:00Z","v":10664,"vw":18.272687},{"c":18.23,"h":18.24,"l":18.18,"n":268,"o":18.24,"t":"2026-10-06T18:30:00Z","v":5473,"vw":18.207301},{"c":18.245,"h":18.25,"l":18.21,"n":379,"o":18.22,"t":"2026-10-06T18:45:00Z","v":10320,"vw":18.229012},{"c":18.22,"h":18.2999,"l":18.22,"n":550,"o":18.24,"t":"2026-10-06T19:00:00Z","v":15591,"vw":18.267769},{"c":18.16,"h":18.225,"l":18.15,"n":595,"o":18.22,"t":"2026-10-06T19:15:00Z","v":27931,"vw":18.173769},{"c":18.18,"h":18.205,"l":18.14,"n":1001,"o":18.17,"t":"2026-10-06T19:30:00Z","v":35841,"vw":18.169773},{"c":18.1,"h":18.19,"l":18.055,"n":2083,"o":18.17,"t":"2026-10-06T19:45:00Z","v":103123,"vw":18.11528},{"c":18.1,"h":18.1,"l":18.1,"n":21,"o":18.1,"t":"2026-10-06T20:00:00Z","v":74472,"vw":18.1},{"c":18.11,"h":18.11,"l":18.11,"n":13,"o":18.11,"t":"2026-10-06T21:00:00Z","v":152,"vw":18.11},{"c":17.55,"h":17.82,"l":17.55,"n":10,"o":17.82,"t":"2026-10-07T11:00:00Z","v":940,"vw":17.64},{"c":17.4,"h":17.4,"l":17.39,"n":25,"o":17.39,"t":"2026-10-07T12:30:00Z","v":1079,"vw":17.397676},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-07T12:45:00Z","v":1006,"vw":17.51},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-07T13:00:00Z","v":403,"vw":17.52},{"c":17.42,"h":17.45,"l":17.42,"n":5,"o":17.45,"t":"2026-10-07T13:15:00Z","v":578,"vw":17.431461},{"c":17.28,"h":17.45,"l":17.1,"n":480,"o":17.42,"t":"2026-10-07T13:30:00Z","v":78311,"vw":17.301843},{"c":17.44,"h":17.44,"l":17.3,"n":196,"o":17.33,"t":"2026-10-07T13:45:00Z","v":9843,"vw":17.370092},{"c":17.34,"h":17.4699,"l":17.31,"n":461,"o":17.455,"t":"2026-10-07T14:00:00Z","v":32653,"vw":17.398214},{"c":17.32,"h":17.375,"l":17.275,"n":382,"o":17.365,"t":"2026-10-07T14:15:00Z","v":23880,"vw":17.309444},{"c":17.35,"h":17.43,"l":17.33,"n":291,"o":17.33,"t":"2026-10-07T14:30:00Z","v":8207,"vw":17.376976},{"c":17.3,"h":17.37,"l":17.3,"n":340,"o":17.36,"t":"2026-10-07T14:45:00Z","v":22108,"vw":17.333542},{"c":17.29,"h":17.35,"l":17.2601,"n":381,"o":17.28,"t":"2026-10-07T15:00:00Z","v":18991,"vw":17.301733},{"c":17.245,"h":17.28,"l":17.21,"n":173,"o":17.28,"t":"2026-10-07T15:15:00Z","v":7773,"vw":17.247366},{"c":17.31,"h":17.3228,"l":17.25,"n":142,"o":17.25,"t":"2026-10-07T15:30:00Z","v":4868,"vw":17.305154},{"c":17.24,"h":17.295,"l":17.23,"n":237,"o":17.29,"t":"2026-10-07T15:45:00Z","v":7975,"vw":17.256799},{"c":17.19,"h":17.26,"l":17.17,"n":468,"o":17.23,"t":"2026-10-07T16:00:00Z","v":23356,"vw":17.214094},{"c":17.215,"h":17.23,"l":17.17,"n":165,"o":17.19,"t":"2026-10-07T16:15:00Z","v":7274,"vw":17.189203},{"c":17.22,"h":17.24,"l":17.19,"n":283,"o":17.22,"t":"2026-10-07T16:30:00Z","v":18530,"vw":17.211889},{"c":17.21,"h":17.255,"l":17.2083,"n":196,"o":17.22,"t":"2026-10-07T16:45:00Z","v":13018,"vw":17.222086},{"c":17.315,"h":17.34,"l":17.21,"n":397,"o":17.21,"t":"2026-10-07T17:00:00Z","v":22325,"vw":17.272965},{"c":17.25,"h":17.35,"l":17.25,"n":210,"o":17.3,"t":"2026-10-07T17:15:00Z","v":6078,"vw":17.304503},{"c":17.24,"h":17.26,"l":17.22,"n":213,"o":17.23,"t":"2026-10-07T17:30:00Z","v":6737,"vw":17.236164},{"c":17.18,"h":17.24,"l":17.1601,"n":231,"o":17.24,"t":"2026-10-07T17:45:00Z","v":19380,"vw":17.181467},{"c":17.12,"h":17.21,"l":17.12,"n":322,"o":17.16,"t":"2026-10-07T18:00:00Z","v":30599,"vw":17.141365},{"c":17.1,"h":17.17,"l":17.1,"n":276,"o":17.14,"t":"2026-10-07T18:15:00Z","v":13334,"vw":17.128516},{"c":17.09,"h":17.115,"l":17.0643,"n":308,"o":17.1095,"t":"2026-10-07T18:30:00Z","v":11618,"vw":17.098266},{"c":17.045,"h":17.085,"l":17.045,"n":331,"o":17.075,"t":"2026-10-07T18:45:00Z","v":13190,"vw":17.066343},{"c":16.96,"h":17.0837,"l":16.96,"n":785,"o":17.03,"t":"2026-10-07T19:00:00Z","v":43032,"vw":16.997451},{"c":16.96,"h":16.985,"l":16.95,"n":543,"o":16.96,"t":"2026-10-07T19:15:00Z","v":23880,"vw":16.961404},{"c":16.95,"h":16.98,"l":16.915,"n":964,"o":16.97,"t":"2026-10-07T19:30:00Z","v":53274,"vw":16.942692},{"c":17.075,"h":17.085,"l":16.95,"n":2274,"o":16.96,"t":"2026-10-07T19:45:00Z","v":135167,"vw":17.041775},{"c":17.08,"h":17.08,"l":17.08,"n":19,"o":17.08,"t":"2026-10-07T20:00:00Z","v":104600,"vw":17.08},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-08T10:45:00Z","v":170,"vw":17.1},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-08T11:15:00Z","v":100,"vw":17.2},{"c":16.95,"h":16.98,"l":16.95,"n":12,"o":16.98,"t":"2026-10-08T11:30:00Z","v":3461,"vw":16.967649},{"c":16.91,"h":17.02,"l":16.91,"n":45,"o":17.0045,"t":"2026-10-08T13:00:00Z","v":4489,"vw":16.985557},{"c":17.2,"h":17.28,"l":16.93,"n":254,"o":16.97,"t":"2026-10-08T13:30:00Z","v":68856,"vw":17.029255},{"c":17.2575,"h":17.33,"l":17.15,"n":268,"o":17.16,"t":"2026-10-08T13:45:00Z","v":15303,"vw":17.260563},{"c":17.17,"h":17.23,"l":17.17,"n":202,"o":17.22,"t":"2026-10-08T14:00:00Z","v":7448,"vw":17.20061},{"c":17.26,"h":17.26,"l":17.16,"n":218,"o":17.18,"t":"2026-10-08T14:15:00Z","v":11730,"vw":17.231074},{"c":17.215,"h":17.31,"l":17.21,"n":230,"o":17.28,"t":"2026-10-08T14:30:00Z","v":9200,"vw":17.264688},{"c":17.195,"h":17.25,"l":17.175,"n":335,"o":17.22,"t":"2026-10-08T14:45:00Z","v":15254,"vw":17.209203},{"c":17.1,"h":17.18,"l":17.082,"n":219,"o":17.18,"t":"2026-10-08T15:00:00Z","v":9884,"vw":17.118497},{"c":17.14,"h":17.15,"l":17.09,"n":155,"o":17.12,"t":"2026-10-08T15:15:00Z","v":4668,"vw":17.127041},{"c":17.095,"h":17.15,"l":17.09,"n":169,"o":17.135,"t":"2026-10-08T15:30:00Z","v":7095,"vw":17.120816},{"c":17.055,"h":17.1,"l":17.05,"n":268,"o":17.095,"t":"2026-10-08T15:45:00Z","v":11615,"vw":17.071255},{"c":17.06,"h":17.0863,"l":17.03,"n":213,"o":17.06,"t":"2026-10-08T16:00:00Z","v":9154,"vw":17.043943},{"c":17.04,"h":17.255,"l":17.04,"n":533,"o":17.04,"t":"2026-10-08T16:15:00Z","v":32086,"vw":17.121515},{"c":17.105,"h":17.1094,"l":17.02,"n":181,"o":17.04,"t":"2026-10-08T16:30:00Z","v":6360,"vw":17.05964},{"c":17.195,"h":17.275,"l":17.07,"n":509,"o":17.09,"t":"2026-10-08T16:45:00Z","v":24452,"vw":17.174659},{"c":17.245,"h":17.27,"l":17.175,"n":302,"o":17.18,"t":"2026-10-08T17:00:00Z","v":15414,"vw":17.213583},{"c":17.23,"h":17.34,"l":17.23,"n":434,"o":17.26,"t":"2026-10-08T17:15:00Z","v":22915,"vw":17.277712},{"c":17.17,"h":17.28,"l":17.14,"n":251,"o":17.225,"t":"2026-10-08T17:30:00Z","v":9715,"vw":17.193789},{"c":17.225,"h":17.23,"l":17.1673,"n":155,"o":17.18,"t":"2026-10-08T17:45:00Z","v":11246,"vw":17.188801},{"c":17.16,"h":17.23,"l":17.15,"n":211,"o":17.22,"t":"2026-10-08T18:00:00Z","v":7768,"vw":17.203087},{"c":17.19,"h":17.205,"l":17.15,"n":208,"o":17.18,"t":"2026-10-08T18:15:00Z","v":7444,"vw":17.165274},{"c":17.175,"h":17.1776,"l":17.15,"n":318,"o":17.17,"t":"2026-10-08T18:30:00Z","v":17358,"vw":17.166162},{"c":17.2,"h":17.22,"l":17.19,"n":194,"o":17.21,"t":"2026-10-08T18:45:00Z","v":8489,"vw":17.203017},{"c":17.2,"h":17.23,"l":17.2,"n":357,"o":17.21,"t":"2026-10-08T19:00:00Z","v":13297,"vw":17.21372},{"c":17.22,"h":17.25,"l":17.155,"n":627,"o":17.19,"t":"2026-10-08T19:15:00Z","v":29415,"vw":17.207678},{"c":17.3,"h":17.315,"l":17.225,"n":922,"o":17.225,"t":"2026-10-08T19:30:00Z","v":59212,"vw":17.280402},{"c":17.33,"h":17.36,"l":17.25,"n":2202,"o":17.29,"t":"2026-10-08T19:45:00Z","v":139198,"vw":17.3287},{"c":17.32,"h":17.32,"l":17.32,"n":17,"o":17.32,"t":"2026-10-08T20:00:00Z","v":128829,"vw":17.32},{"c":17.48,"h":17.48,"l":17.48,"n":3,"o":17.48,"t":"2026-10-09T08:00:00Z","v":601,"vw":17.48},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-09T11:00:00Z","v":228,"vw":17.67},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-09T11:45:00Z","v":114,"vw":17.55},{"c":17.8,"h":17.81,"l":17.8,"n":6,"o":17.81,"t":"2026-10-09T12:00:00Z","v":458,"vw":17.805},{"c":17.71,"h":17.71,"l":17.7,"n":2,"o":17.7,"t":"2026-10-09T12:30:00Z","v":358,"vw":17.704916},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-09T12:45:00Z","v":3000,"vw":17.71},{"c":17.8,"h":17.8,"l":17.75,"n":6,"o":17.75,"t":"2026-10-09T13:00:00Z","v":655,"vw":17.767575},{"c":17.96,"h":18.06,"l":17.58,"n":440,"o":17.74,"t":"2026-10-09T13:30:00Z","v":68183,"vw":17.779377},{"c":18.07,"h":18.19,"l":17.98,"n":270,"o":17.98,"t":"2026-10-09T13:45:00Z","v":21054,"vw":18.094401},{"c":18.0401,"h":18.06,"l":17.97,"n":305,"o":18.05,"t":"2026-10-09T14:00:00Z","v":19005,"vw":18.015586},{"c":17.96,"h":18.11,"l":17.925,"n":169,"o":18.05,"t":"2026-10-09T14:15:00Z","v":6550,"vw":18.007095},{"c":17.93,"h":17.98,"l":17.89,"n":185,"o":17.938,"t":"2026-10-09T14:30:00Z","v":9241,"vw":17.94362},{"c":18.02,"h":18.05,"l":17.94,"n":210,"o":17.97,"t":"2026-10-09T14:45:00Z","v":13319,"vw":17.987458},{"c":18.14,"h":18.14,"l":18.015,"n":295,"o":18.015,"t":"2026-10-09T15:00:00Z","v":16287,"vw":18.081066},{"c":18.17,"h":18.2299,"l":18.13,"n":229,"o":18.1383,"t":"2026-10-09T15:15:00Z","v":13763,"vw":18.189562},{"c":18.14,"h":18.195,"l":18.1142,"n":236,"o":18.17,"t":"2026-10-09T15:30:00Z","v":6987,"vw":18.149965},{"c":18.12,"h":18.18,"l":18.12,"n":205,"o":18.14,"t":"2026-10-09T15:45:00Z","v":11373,"vw":18.158411},{"c":18.11,"h":18.14,"l":18.08,"n":259,"o":18.09,"t":"2026-10-09T16:00:00Z","v":16968,"vw":18.100014},{"c":18.105,"h":18.12,"l":18.08,"n":109,"o":18.12,"t":"2026-10-09T16:15:00Z","v":4558,"vw":18.105682},{"c":18.115,"h":18.12,"l":18.08,"n":178,"o":18.09,"t":"2026-10-09T16:30:00Z","v":7782,"vw":18.104239},{"c":18.08,"h":18.14,"l":18.07,"n":190,"o":18.13,"t":"2026-10-09T16:45:00Z","v":12144,"vw":18.106177},{"c":18.04,"h":18.11,"l":18.03,"n":188,"o":18.1,"t":"2026-10-09T17:00:00Z","v":8458,"vw":18.069072},{"c":18.06,"h":18.09,"l":18.05,"n":257,"o":18.05,"t":"2026-10-09T17:15:00Z","v":12157,"vw":18.071129},{"c":18.11,"h":18.11,"l":18.08,"n":153,"o":18.08,"t":"2026-10-09T17:30:00Z","v":4902,"vw":18.092547},{"c":18.16,"h":18.18,"l":18.1,"n":284,"o":18.12,"t":"2026-10-09T17:45:00Z","v":10158,"vw":18.134734},{"c":18.1801,"h":18.23,"l":18.16,"n":240,"o":18.16,"t":"2026-10-09T18:00:00Z","v":15397,"vw":18.190784},{"c":18.12,"h":18.18,"l":18.12,"n":180,"o":18.18,"t":"2026-10-09T18:15:00Z","v":5897,"vw":18.165444},{"c":18.12,"h":18.13,"l":18.1,"n":235,"o":18.105,"t":"2026-10-09T18:30:00Z","v":8743,"vw":18.118108},{"c":18.12,"h":18.175,"l":18.1,"n":651,"o":18.12,"t":"2026-10-09T18:45:00Z","v":32852,"vw":18.137405},{"c":18.08,"h":18.148,"l":18.08,"n":321,"o":18.12,"t":"2026-10-09T19:00:00Z","v":11135,"vw":18.123328},{"c":17.99,"h":18.09,"l":17.99,"n":489,"o":18.07,"t":"2026-10-09T19:15:00Z","v":29068,"vw":18.046529},{"c":17.96,"h":18,"l":17.94,"n":804,"o":18,"t":"2026-10-09T19:30:00Z","v":54865,"vw":17.973872},{"c":17.875,"h":17.95,"l":17.87,"n":1807,"o":17.95,"t":"2026-10-09T19:45:00Z","v":94738,"vw":17.903691},{"c":17.88,"h":17.88,"l":17.88,"n":12,"o":17.88,"t":"2026-10-09T20:00:00Z","v":114190,"vw":17.88},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-09T21:00:00Z","v":2000,"vw":17.08},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-12T08:00:00Z","v":559,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":22,"o":17.8,"t":"2026-10-12T10:30:00Z","v":3000,"vw":17.8},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-12T13:00:00Z","v":100,"vw":17.7},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-12T13:15:00Z","v":171,"vw":17.5},{"c":17.63,"h":17.7199,"l":17.521,"n":140,"o":17.61,"t":"2026-10-12T13:30:00Z","v":23637,"vw":17.64454},{"c":17.6549,"h":17.69,"l":17.61,"n":189,"o":17.65,"t":"2026-10-12T13:45:00Z","v":9647,"vw":17.644427},{"c":17.62,"h":17.68,"l":17.61,"n":205,"o":17.66,"t":"2026-10-12T14:00:00Z","v":13543,"vw":17.641911},{"c":17.58,"h":17.6,"l":17.45,"n":207,"o":17.6,"t":"2026-10-12T14:15:00Z","v":10517,"vw":17.515213},{"c":17.53,"h":17.58,"l":17.53,"n":89,"o":17.58,"t":"2026-10-12T14:30:00Z","v":3329,"vw":17.546338},{"c":17.5,"h":17.53,"l":17.48,"n":170,"o":17.53,"t":"2026-10-12T14:45:00Z","v":4378,"vw":17.501758},{"c":17.5498,"h":17.55,"l":17.45,"n":387,"o":17.49,"t":"2026-10-12T15:00:00Z","v":24053,"vw":17.500524},{"c":17.5,"h":17.535,"l":17.5,"n":138,"o":17.53,"t":"2026-10-12T15:15:00Z","v":3083,"vw":17.523429},{"c":17.5,"h":17.5,"l":17.4784,"n":87,"o":17.49,"t":"2026-10-12T15:30:00Z","v":3983,"vw":17.490098},{"c":17.48,"h":17.5,"l":17.48,"n":194,"o":17.495,"t":"2026-10-12T15:45:00Z","v":5398,"vw":17.490369},{"c":17.467,"h":17.48,"l":17.465,"n":84,"o":17.48,"t":"2026-10-12T16:00:00Z","v":2977,"vw":17.473625},{"c":17.5,"h":17.51,"l":17.47,"n":195,"o":17.47,"t":"2026-10-12T16:15:00Z","v":8667,"vw":17.488806},{"c":17.49,"h":17.54,"l":17.49,"n":141,"o":17.505,"t":"2026-10-12T16:30:00Z","v":5670,"vw":17.509674},{"c":17.4879,"h":17.49,"l":17.47,"n":152,"o":17.47,"t":"2026-10-12T16:45:00Z","v":3949,"vw":17.478564},{"c":17.5,"h":17.51,"l":17.47,"n":111,"o":17.47,"t":"2026-10-12T17:00:00Z","v":4987,"vw":17.493585},{"c":17.49,"h":17.51,"l":17.48,"n":129,"o":17.51,"t":"2026-10-12T17:15:00Z","v":7221,"vw":17.493568},{"c":17.47,"h":17.51,"l":17.47,"n":144,"o":17.49,"t":"2026-10-12T17:30:00Z","v":5275,"vw":17.492478},{"c":17.47,"h":17.47,"l":17.4401,"n":94,"o":17.46,"t":"2026-10-12T17:45:00Z","v":4272,"vw":17.457895},{"c":17.52,"h":17.52,"l":17.47,"n":155,"o":17.47,"t":"2026-10-12T18:00:00Z","v":8117,"vw":17.495808},{"c":17.53,"h":17.54,"l":17.5,"n":256,"o":17.51,"t":"2026-10-12T18:15:00Z","v":12865,"vw":17.520331},{"c":17.47,"h":17.52,"l":17.47,"n":165,"o":17.52,"t":"2026-10-12T18:30:00Z","v":9561,"vw":17.499526},{"c":17.47,"h":17.47,"l":17.455,"n":166,"o":17.47,"t":"2026-10-12T18:45:00Z","v":5759,"vw":17.463091},{"c":17.47,"h":17.5,"l":17.455,"n":317,"o":17.48,"t":"2026-10-12T19:00:00Z","v":12424,"vw":17.474823},{"c":17.5,"h":17.5,"l":17.47,"n":353,"o":17.47,"t":"2026-10-12T19:15:00Z","v":14247,"vw":17.48476},{"c":17.53,"h":17.55,"l":17.498,"n":549,"o":17.51,"t":"2026-10-12T19:30:00Z","v":28869,"vw":17.523664},{"c":17.51,"h":17.58,"l":17.505,"n":1536,"o":17.535,"t":"2026-10-12T19:45:00Z","v":92086,"vw":17.543391},{"c":17.51,"h":17.51,"l":17.51,"n":16,"o":17.51,"t":"2026-10-12T20:00:00Z","v":107202,"vw":17.51},{"c":17.59,"h":17.69,"l":17.59,"n":4,"o":17.69,"t":"2026-10-13T09:30:00Z","v":391,"vw":17.620675},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-13T11:00:00Z","v":100,"vw":17.6},{"c":17.44,"h":17.705,"l":17.43,"n":242,"o":17.62,"t":"2026-10-13T13:30:00Z","v":18884,"vw":17.544589},{"c":17.1759,"h":17.485,"l":17.12,"n":424,"o":17.46,"t":"2026-10-13T13:45:00Z","v":42067,"vw":17.256019},{"c":17.14,"h":17.2,"l":17.1,"n":212,"o":17.18,"t":"2026-10-13T14:00:00Z","v":11806,"vw":17.165755},{"c":17.1,"h":17.15,"l":17.03,"n":177,"o":17.15,"t":"2026-10-13T14:15:00Z","v":11713,"vw":17.083091},{"c":17.08,"h":17.11,"l":17.05,"n":144,"o":17.11,"t":"2026-10-13T14:30:00Z","v":6431,"vw":17.083223},{"c":17.035,"h":17.11,"l":17.035,"n":224,"o":17.08,"t":"2026-10-13T14:45:00Z","v":12799,"vw":17.071623},{"c":16.96,"h":17.04,"l":16.925,"n":237,"o":17.035,"t":"2026-10-13T15:00:00Z","v":11514,"vw":16.99316},{"c":16.9,"h":16.98,"l":16.891,"n":180,"o":16.96,"t":"2026-10-13T15:15:00Z","v":10365,"vw":16.93253},{"c":16.82,"h":16.905,"l":16.82,"n":171,"o":16.905,"t":"2026-10-13T15:30:00Z","v":8219,"vw":16.865862},{"c":16.8,"h":16.825,"l":16.78,"n":289,"o":16.825,"t":"2026-10-13T15:45:00Z","v":12290,"vw":16.802176},{"c":16.84,"h":16.845,"l":16.78,"n":258,"o":16.8,"t":"2026-10-13T16:00:00Z","v":14390,"vw":16.80761},{"c":16.79,"h":16.8399,"l":16.77,"n":217,"o":16.825,"t":"2026-10-13T16:15:00Z","v":25040,"vw":16.806043},{"c":16.775,"h":16.825,"l":16.77,"n":185,"o":16.7801,"t":"2026-10-13T16:30:00Z","v":8174,"vw":16.794584},{"c":16.77,"h":16.82,"l":16.76,"n":266,"o":16.78,"t":"2026-10-13T16:45:00Z","v":9122,"vw":16.779045},{"c":16.8,"h":16.845,"l":16.715,"n":583,"o":16.77,"t":"2026-10-13T17:00:00Z","v":82337,"vw":16.778836},{"c":16.82,"h":16.8367,"l":16.765,"n":243,"o":16.81,"t":"2026-10-13T17:15:00Z","v":13626,"vw":16.805603},{"c":16.825,"h":16.84,"l":16.81,"n":191,"o":16.81,"t":"2026-10-13T17:30:00Z","v":6889,"vw":16.823072},{"c":16.74,"h":16.82,"l":16.72,"n":279,"o":16.82,"t":"2026-10-13T17:45:00Z","v":16125,"vw":16.763852},{"c":16.94,"h":16.94,"l":16.75,"n":320,"o":16.75,"t":"2026-10-13T18:00:00Z","v":12213,"vw":16.860638},{"c":16.89,"h":16.955,"l":16.89,"n":284,"o":16.9,"t":"2026-10-13T18:15:00Z","v":19588,"vw":16.912428},{"c":16.95,"h":16.95,"l":16.89,"n":233,"o":16.91,"t":"2026-10-13T18:30:00Z","v":10686,"vw":16.919346},{"c":16.945,"h":16.975,"l":16.945,"n":248,"o":16.955,"t":"2026-10-13T18:45:00Z","v":11266,"vw":16.960403},{"c":17.025,"h":17.09,"l":16.935,"n":1331,"o":16.95,"t":"2026-10-13T19:00:00Z","v":99519,"vw":17.035634},{"c":17.03,"h":17.04,"l":16.99,"n":432,"o":17.028,"t":"2026-10-13T19:15:00Z","v":13550,"vw":17.014597},{"c":16.96,"h":17.03,"l":16.95,"n":472,"o":17.02,"t":"2026-10-13T19:30:00Z","v":24044,"vw":16.989775},{"c":16.88,"h":16.96,"l":16.855,"n":1995,"o":16.96,"t":"2026-10-13T19:45:00Z","v":119131,"vw":16.904036},{"c":16.88,"h":16.88,"l":16.88,"n":15,"o":16.88,"t":"2026-10-13T20:00:00Z","v":84030,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":5,"o":16.88,"t":"2026-10-14T11:00:00Z","v":152,"vw":16.88},{"c":16.77,"h":16.77,"l":16.75,"n":5,"o":16.77,"t":"2026-10-14T11:30:00Z","v":406,"vw":16.765},{"c":16.5,"h":16.52,"l":16.5,"n":21,"o":16.52,"t":"2026-10-14T12:30:00Z","v":3482,"vw":16.502498},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-14T12:45:00Z","v":250,"vw":16.48},{"c":16.35,"h":16.35,"l":16.22,"n":7,"o":16.32,"t":"2026-10-14T13:00:00Z","v":536,"vw":16.294012},{"c":16.205,"h":16.48,"l":16.16,"n":559,"o":16.33,"t":"2026-10-14T13:30:00Z","v":57169,"vw":16.30434},{"c":15.89,"h":16.18,"l":15.87,"n":702,"o":16.18,"t":"2026-10-14T13:45:00Z","v":94541,"vw":16.077345},{"c":15.71,"h":15.875,"l":15.6,"n":769,"o":15.87,"t":"2026-10-14T14:00:00Z","v":75727,"vw":15.734159},{"c":15.7,"h":15.7474,"l":15.56,"n":784,"o":15.71,"t":"2026-10-14T14:15:00Z","v":62600,"vw":15.623526},{"c":15.935,"h":15.94,"l":15.67,"n":486,"o":15.72,"t":"2026-10-14T14:30:00Z","v":29842,"vw":15.805902},{"c":15.8412,"h":15.948,"l":15.8,"n":429,"o":15.92,"t":"2026-10-14T14:45:00Z","v":21052,"vw":15.876596},{"c":15.69,"h":15.82,"l":15.64,"n":701,"o":15.82,"t":"2026-10-14T15:00:00Z","v":59450,"vw":15.710224},{"c":15.8,"h":15.83,"l":15.6901,"n":398,"o":15.695,"t":"2026-10-14T15:15:00Z","v":34624,"vw":15.760829},{"c":15.69,"h":15.85,"l":15.66,"n":592,"o":15.81,"t":"2026-10-14T15:30:00Z","v":56702,"vw":15.743842},{"c":15.695,"h":15.725,"l":15.64,"n":375,"o":15.69,"t":"2026-10-14T15:45:00Z","v":20696,"vw":15.676724},{"c":15.51,"h":15.71,"l":15.485,"n":704,"o":15.695,"t":"2026-10-14T16:00:00Z","v":54826,"vw":15.595695},{"c":15.51,"h":15.53,"l":15.48,"n":556,"o":15.51,"t":"2026-10-14T16:15:00Z","v":44206,"vw":15.503893},{"c":15.59,"h":15.59,"l":15.47,"n":317,"o":15.49,"t":"2026-10-14T16:30:00Z","v":17456,"vw":15.535415},{"c":15.58,"h":15.59,"l":15.515,"n":419,"o":15.59,"t":"2026-10-14T16:45:00Z","v":15040,"vw":15.557507},{"c":15.445,"h":15.58,"l":15.44,"n":364,"o":15.575,"t":"2026-10-14T17:00:00Z","v":19207,"vw":15.531853},{"c":15.53,"h":15.55,"l":15.43,"n":279,"o":15.43,"t":"2026-10-14T17:15:00Z","v":12895,"vw":15.502101},{"c":15.4601,"h":15.56,"l":15.46,"n":368,"o":15.55,"t":"2026-10-14T17:30:00Z","v":17970,"vw":15.505976},{"c":15.235,"h":15.45,"l":15.235,"n":915,"o":15.45,"t":"2026-10-14T17:45:00Z","v":54395,"vw":15.310585},{"c":15.21,"h":15.26,"l":15.175,"n":684,"o":15.235,"t":"2026-10-14T18:00:00Z","v":38857,"vw":15.211636},{"c":15.24,"h":15.2699,"l":15.19,"n":718,"o":15.2136,"t":"2026-10-14T18:15:00Z","v":47189,"vw":15.214749},{"c":15.22,"h":15.258,"l":15.1701,"n":742,"o":15.23,"t":"2026-10-14T18:30:00Z","v":48048,"vw":15.215887},{"c":15.4,"h":15.41,"l":15.185,"n":599,"o":15.22,"t":"2026-10-14T18:45:00Z","v":42389,"vw":15.29706},{"c":15.41,"h":15.4168,"l":15.3031,"n":758,"o":15.39,"t":"2026-10-14T19:00:00Z","v":44151,"vw":15.356019},{"c":15.45,"h":15.52,"l":15.41,"n":756,"o":15.41,"t":"2026-10-14T19:15:00Z","v":42367,"vw":15.467695},{"c":15.55,"h":15.55,"l":15.412,"n":1527,"o":15.45,"t":"2026-10-14T19:30:00Z","v":133180,"vw":15.474725},{"c":15.595,"h":15.63,"l":15.46,"n":3034,"o":15.55,"t":"2026-10-14T19:45:00Z","v":220986,"vw":15.564429},{"c":15.6,"h":15.6,"l":15.6,"n":25,"o":15.6,"t":"2026-10-14T20:00:00Z","v":96750,"vw":15.6},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-14T22:00:00Z","v":200,"vw":15.87},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-15T08:00:00Z","v":1800,"vw":16.06},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T11:15:00Z","v":500,"vw":16},{"c":15.88,"h":15.9,"l":15.88,"n":5,"o":15.9,"t":"2026-10-15T12:00:00Z","v":300,"vw":15.89},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-15T12:30:00Z","v":300,"vw":15.84},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-15T12:45:00Z","v":100,"vw":15.89},{"c":15.91,"h":15.91,"l":15.81,"n":6,"o":15.82,"t":"2026-10-15T13:00:00Z","v":600,"vw":15.858433},{"c":15.59,"h":15.84,"l":15.54,"n":465,"o":15.81,"t":"2026-10-15T13:30:00Z","v":38659,"vw":15.716463},{"c":15.4464,"h":15.6,"l":15.41,"n":422,"o":15.55,"t":"2026-10-15T13:45:00Z","v":20977,"vw":15.50699},{"c":15.47,"h":15.4999,"l":15.32,"n":768,"o":15.43,"t":"2026-10-15T14:00:00Z","v":34667,"vw":15.414538},{"c":15.6,"h":15.65,"l":15.41,"n":622,"o":15.46,"t":"2026-10-15T14:15:00Z","v":29899,"vw":15.528239},{"c":15.68,"h":15.76,"l":15.6,"n":583,"o":15.61,"t":"2026-10-15T14:30:00Z","v":39755,"vw":15.724069},{"c":15.7,"h":15.78,"l":15.67,"n":589,"o":15.69,"t":"2026-10-15T14:45:00Z","v":25221,"vw":15.730082},{"c":15.88,"h":15.88,"l":15.7,"n":557,"o":15.7,"t":"2026-10-15T15:00:00Z","v":34979,"vw":15.797275},{"c":15.87,"h":15.91,"l":15.805,"n":497,"o":15.875,"t":"2026-10-15T15:15:00Z","v":24951,"vw":15.8607},{"c":15.795,"h":15.831479,"l":15.775,"n":423,"o":15.83,"t":"2026-10-15T15:30:00Z","v":13389,"vw":15.814842},{"c":15.79,"h":15.79,"l":15.7287,"n":374,"o":15.785,"t":"2026-10-15T15:45:00Z","v":18245,"vw":15.748431},{"c":15.76,"h":15.79,"l":15.75,"n":452,"o":15.76,"t":"2026-10-15T16:00:00Z","v":33081,"vw":15.769356},{"c":15.77,"h":15.785,"l":15.72,"n":541,"o":15.77,"t":"2026-10-15T16:15:00Z","v":24552,"vw":15.758836},{"c":15.75,"h":15.77,"l":15.705,"n":460,"o":15.77,"t":"2026-10-15T16:30:00Z","v":22330,"vw":15.736316},{"c":15.76,"h":15.76,"l":15.735,"n":307,"o":15.755,"t":"2026-10-15T16:45:00Z","v":19707,"vw":15.751047},{"c":15.7682,"h":15.7682,"l":15.72,"n":465,"o":15.75,"t":"2026-10-15T17:00:00Z","v":26145,"vw":15.746675},{"c":15.8,"h":15.85,"l":15.76,"n":464,"o":15.76,"t":"2026-10-15T17:15:00Z","v":34660,"vw":15.787114},{"c":15.835,"h":15.845,"l":15.795,"n":294,"o":15.795,"t":"2026-10-15T17:30:00Z","v":13178,"vw":15.825089},{"c":15.92,"h":15.92,"l":15.83,"n":588,"o":15.835,"t":"2026-10-15T17:45:00Z","v":36200,"vw":15.877169},{"c":15.85,"h":15.9699,"l":15.85,"n":475,"o":15.91,"t":"2026-10-15T18:00:00Z","v":22437,"vw":15.916996},{"c":15.845,"h":15.86,"l":15.835,"n":210,"o":15.86,"t":"2026-10-15T18:15:00Z","v":8897,"vw":15.844843},{"c":15.92,"h":15.925,"l":15.835,"n":434,"o":15.84,"t":"2026-10-15T18:30:00Z","v":25870,"vw":15.881111},{"c":15.97,"h":15.97,"l":15.905,"n":515,"o":15.905,"t":"2026-10-15T18:45:00Z","v":20833,"vw":15.943249},{"c":16.02,"h":16.04,"l":15.97,"n":594,"o":15.97,"t":"2026-10-15T19:00:00Z","v":26442,"vw":16.016778},{"c":16.08,"h":16.13,"l":16.0299,"n":627,"o":16.03,"t":"2026-10-15T19:15:00Z","v":27216,"vw":16.079828},{"c":16.18,"h":16.19,"l":16.035,"n":861,"o":16.07,"t":"2026-10-15T19:30:00Z","v":28921,"vw":16.112982},{"c":16.21,"h":16.25,"l":16.165,"n":2323,"o":16.2,"t":"2026-10-15T19:45:00Z","v":117556,"vw":16.208181},{"c":16.21,"h":16.21,"l":16.21,"n":15,"o":16.21,"t":"2026-10-15T20:00:00Z","v":98353,"vw":16.21},{"c":16.3,"h":16.3,"l":16.28,"n":43,"o":16.28,"t":"2026-10-15T21:00:00Z","v":1500,"vw":16.294286},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-15T21:15:00Z","v":100,"vw":16.08},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-15T21:30:00Z","v":131,"vw":16.16},{"c":16.59,"h":16.59,"l":16.05,"n":406,"o":16.26,"t":"2026-10-16T13:30:00Z","v":34042,"vw":16.263983},{"c":16.51,"h":16.56,"l":16.4401,"n":203,"o":16.55,"t":"2026-10-16T13:45:00Z","v":8309,"vw":16.501696},{"c":16.47,"h":16.57,"l":16.33,"n":555,"o":16.495,"t":"2026-10-16T14:00:00Z","v":45768,"vw":16.39503},{"c":16.655,"h":16.69,"l":16.45,"n":309,"o":16.465,"t":"2026-10-16T14:15:00Z","v":11505,"vw":16.585356},{"c":16.63,"h":16.72,"l":16.61,"n":188,"o":16.66,"t":"2026-10-16T14:30:00Z","v":10221,"vw":16.651207},{"c":16.6884,"h":16.72,"l":16.59,"n":455,"o":16.6,"t":"2026-10-16T14:45:00Z","v":51482,"vw":16.677537},{"c":16.515,"h":16.68,"l":16.515,"n":277,"o":16.67,"t":"2026-10-16T15:00:00Z","v":12540,"vw":16.609688},{"c":16.39,"h":16.49,"l":16.36,"n":293,"o":16.485,"t":"2026-10-16T15:15:00Z","v":13416,"vw":16.413318},{"c":16.36,"h":16.46,"l":16.355,"n":183,"o":16.375,"t":"2026-10-16T15:30:00Z","v":11816,"vw":16.39598},{"c":16.27,"h":16.39,"l":16.25,"n":272,"o":16.36,"t":"2026-10-16T15:45:00Z","v":14534,"vw":16.292182},{"c":16.33,"h":16.33,"l":16.18,"n":213,"o":16.265,"t":"2026-10-16T16:00:00Z","v":8468,"vw":16.261367},{"c":16.31,"h":16.39,"l":16.295,"n":392,"o":16.34,"t":"2026-10-16T16:15:00Z","v":65144,"vw":16.367318},{"c":16.34,"h":16.34,"l":16.28,"n":166,"o":16.3,"t":"2026-10-16T16:30:00Z","v":24573,"vw":16.300271},{"c":16.29,"h":16.355,"l":16.26,"n":187,"o":16.355,"t":"2026-10-16T16:45:00Z","v":13602,"vw":16.289387},{"c":16.165,"h":16.2964,"l":16.16,"n":379,"o":16.2964,"t":"2026-10-16T17:00:00Z","v":36229,"vw":16.232352},{"c":16.2,"h":16.2,"l":16.15,"n":230,"o":16.15,"t":"2026-10-16T17:15:00Z","v":7412,"vw":16.169434},{"c":16.27,"h":16.32,"l":16.195,"n":322,"o":16.21,"t":"2026-10-16T17:30:00Z","v":15332,"vw":16.23716},{"c":16.165,"h":16.27,"l":16.14,"n":299,"o":16.27,"t":"2026-10-16T17:45:00Z","v":26950,"vw":16.165599},{"c":16.165,"h":16.175,"l":16.13,"n":263,"o":16.15,"t":"2026-10-16T18:00:00Z","v":10146,"vw":16.156262},{"c":16.1408,"h":16.16,"l":16.12,"n":260,"o":16.16,"t":"2026-10-16T18:15:00Z","v":10664,"vw":16.139051},{"c":16.1,"h":16.14,"l":16.07,"n":451,"o":16.14,"t":"2026-10-16T18:30:00Z","v":17865,"vw":16.105753},{"c":16.115,"h":16.115,"l":16.06,"n":352,"o":16.095,"t":"2026-10-16T18:45:00Z","v":10996,"vw":16.087747},{"c":16.19,"h":16.19,"l":16.075,"n":499,"o":16.12,"t":"2026-10-16T19:00:00Z","v":17684,"vw":16.108788},{"c":16.24,"h":16.24,"l":16.17,"n":442,"o":16.185,"t":"2026-10-16T19:15:00Z","v":13138,"vw":16.202496},{"c":16.165,"h":16.27,"l":16.165,"n":589,"o":16.26,"t":"2026-10-16T19:30:00Z","v":24928,"vw":16.221495},{"c":16.22,"h":16.235,"l":16.13,"n":2250,"o":16.16,"t":"2026-10-16T19:45:00Z","v":116401,"vw":16.208395},{"c":16.24,"h":16.24,"l":16.24,"n":11,"o":16.24,"t":"2026-10-16T20:00:00Z","v":118847,"vw":16.24},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T20:45:00Z","v":600,"vw":16},{"c":16.29,"h":16.29,"l":16.28,"n":3,"o":16.28,"t":"2026-10-19T08:00:00Z","v":329,"vw":16.284934},{"c":16.23,"h":16.23,"l":16.22,"n":7,"o":16.23,"t":"2026-10-19T11:00:00Z","v":1211,"vw":16.228869},{"c":16.05,"h":16.21,"l":16.05,"n":12,"o":16.21,"t":"2026-10-19T12:45:00Z","v":1184,"vw":16.18875},{"c":16.07,"h":16.29,"l":16.01,"n":549,"o":16.16,"t":"2026-10-19T13:30:00Z","v":62745,"vw":16.186423},{"c":16.15,"h":16.15,"l":16.01,"n":244,"o":16.0437,"t":"2026-10-19T13:45:00Z","v":16350,"vw":16.090557},{"c":16.11,"h":16.15,"l":16.025,"n":329,"o":16.15,"t":"2026-10-19T14:00:00Z","v":11925,"vw":16.081042},{"c":16.19,"h":16.21,"l":16.12,"n":303,"o":16.15,"t":"2026-10-19T14:15:00Z","v":9336,"vw":16.178068},{"c":16.16,"h":16.185,"l":16.13,"n":259,"o":16.17,"t":"2026-10-19T14:30:00Z","v":8879,"vw":16.159797},{"c":16.18,"h":16.1994,"l":16.13,"n":328,"o":16.19,"t":"2026-10-19T14:45:00Z","v":11554,"vw":16.160435},{"c":16.185,"h":16.19,"l":16.15,"n":154,"o":16.19,"t":"2026-10-19T15:00:00Z","v":6111,"vw":16.174607},{"c":16.29,"h":16.31,"l":16.185,"n":251,"o":16.185,"t":"2026-10-19T15:15:00Z","v":10318,"vw":16.247259},{"c":16.25,"h":16.295,"l":16.24,"n":201,"o":16.28,"t":"2026-10-19T15:30:00Z","v":8885,"vw":16.26376},{"c":16.26,"h":16.28,"l":16.23,"n":269,"o":16.24,"t":"2026-10-19T15:45:00Z","v":10473,"vw":16.25707},{"c":16.255,"h":16.255,"l":16.21,"n":206,"o":16.24,"t":"2026-10-19T16:00:00Z","v":5803,"vw":16.237391},{"c":16.1686,"h":16.24,"l":16.16,"n":642,"o":16.24,"t":"2026-10-19T16:15:00Z","v":46062,"vw":16.193817},{"c":16.19,"h":16.19,"l":16.15,"n":293,"o":16.17,"t":"2026-10-19T16:30:00Z","v":16114,"vw":16.173476},{"c":16.09,"h":16.17,"l":16.08,"n":426,"o":16.17,"t":"2026-10-19T16:45:00Z","v":24346,"vw":16.10715},{"c":16.11,"h":16.11,"l":16.065,"n":307,"o":16.1,"t":"2026-10-19T17:00:00Z","v":9882,"vw":16.089025},{"c":16.14,"h":16.1485,"l":16.105,"n":209,"o":16.115,"t":"2026-10-19T17:15:00Z","v":7170,"vw":16.134154},{"c":16.16,"h":16.195,"l":16.14,"n":410,"o":16.15,"t":"2026-10-19T17:30:00Z","v":20838,"vw":16.168972},{"c":16.12,"h":16.15,"l":16.1,"n":344,"o":16.15,"t":"2026-10-19T17:45:00Z","v":16335,"vw":16.125164},{"c":16.115,"h":16.145,"l":16.08,"n":370,"o":16.14,"t":"2026-10-19T18:00:00Z","v":18426,"vw":16.120809},{"c":16.06,"h":16.1262,"l":16.06,"n":195,"o":16.115,"t":"2026-10-19T18:15:00Z","v":5554,"vw":16.094101},{"c":16.08,"h":16.08,"l":16.04,"n":152,"o":16.06,"t":"2026-10-19T18:30:00Z","v":5466,"vw":16.061468},{"c":16.14,"h":16.14,"l":16.09,"n":511,"o":16.09,"t":"2026-10-19T18:45:00Z","v":28773,"vw":16.121561},{"c":16.12,"h":16.13,"l":16.105,"n":347,"o":16.13,"t":"2026-10-19T19:00:00Z","v":12752,"vw":16.123332},{"c":16.14,"h":16.185,"l":16.11,"n":749,"o":16.12,"t":"2026-10-19T19:15:00Z","v":39035,"vw":16.154815},{"c":16.215,"h":16.23,"l":16.145,"n":816,"o":16.145,"t":"2026-10-19T19:30:00Z","v":55670,"vw":16.190609},{"c":16.05,"h":16.225,"l":16.01,"n":2353,"o":16.225,"t":"2026-10-19T19:45:00Z","v":126059,"vw":16.06127},{"c":16.05,"h":16.05,"l":16.05,"n":17,"o":16.05,"t":"2026-10-19T20:00:00Z","v":135337,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T20:30:00Z","v":15822,"vw":16.05},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T22:15:00Z","v":100,"vw":16},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-20T09:00:00Z","v":350,"vw":15.8},{"c":15.81,"h":15.81,"l":15.75,"n":9,"o":15.81,"t":"2026-10-20T11:15:00Z","v":1499,"vw":15.793638},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-20T13:00:00Z","v":100,"vw":15.97},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T13:15:00Z","v":100,"vw":15.88},{"c":15.93,"h":16.01,"l":15.69,"n":253,"o":15.8,"t":"2026-10-20T13:30:00Z","v":28800,"vw":15.848127},{"c":15.98,"h":16.0099,"l":15.94,"n":70,"o":15.95,"t":"2026-10-20T13:45:00Z","v":2780,"vw":15.9607},{"c":15.985,"h":16.02,"l":15.93,"n":310,"o":15.96,"t":"2026-10-20T14:00:00Z","v":9193,"vw":15.973084},{"c":16.32,"h":16.33,"l":16,"n":451,"o":16.01,"t":"2026-10-20T14:15:00Z","v":24150,"vw":16.156295},{"c":16.37,"h":16.41,"l":16.25,"n":326,"o":16.34,"t":"2026-10-20T14:30:00Z","v":14927,"vw":16.326163},{"c":16.24,"h":16.33,"l":16.2,"n":324,"o":16.33,"t":"2026-10-20T14:45:00Z","v":15925,"vw":16.243491},{"c":16.13,"h":16.27,"l":16.13,"n":403,"o":16.25,"t":"2026-10-20T15:00:00Z","v":12513,"vw":16.222208},{"c":16.15,"h":16.19,"l":16.12,"n":258,"o":16.15,"t":"2026-10-20T15:15:00Z","v":8249,"vw":16.147383},{"c":16.11,"h":16.13,"l":16.07,"n":365,"o":16.13,"t":"2026-10-20T15:30:00Z","v":22674,"vw":16.108015},{"c":16.08,"h":16.12,"l":16.07,"n":184,"o":16.1,"t":"2026-10-20T15:45:00Z","v":6999,"vw":16.086925},{"c":16.02,"h":16.0875,"l":16,"n":209,"o":16.0875,"t":"2026-10-20T16:00:00Z","v":9113,"vw":16.042603},{"c":16.04,"h":16.05,"l":15.97,"n":201,"o":16.04,"t":"2026-10-20T16:15:00Z","v":6978,"vw":16.014368},{"c":16.04,"h":16.06,"l":16.015,"n":180,"o":16.03,"t":"2026-10-20T16:30:00Z","v":5245,"vw":16.038748},{"c":16,"h":16.06,"l":16,"n":159,"o":16.03,"t":"2026-10-20T16:45:00Z","v":5365,"vw":16.028997},{"c":15.97,"h":15.99,"l":15.96,"n":176,"o":15.985,"t":"2026-10-20T17:00:00Z","v":6079,"vw":15.970661},{"c":16,"h":16.02,"l":15.98,"n":209,"o":15.98,"t":"2026-10-20T17:15:00Z","v":12660,"vw":16.000102},{"c":16,"h":16.03,"l":15.99,"n":237,"o":16.01,"t":"2026-10-20T17:30:00Z","v":11992,"vw":16.015588},{"c":16.03,"h":16.035,"l":16,"n":203,"o":16,"t":"2026-10-20T17:45:00Z","v":8542,"vw":16.024358},{"c":16.03,"h":16.05,"l":16.02,"n":235,"o":16.04,"t":"2026-10-20T18:00:00Z","v":7594,"vw":16.035763},{"c":15.97,"h":16.04,"l":15.965,"n":312,"o":16.03,"t":"2026-10-20T18:15:00Z","v":10286,"vw":15.99207},{"c":15.9087,"h":15.97,"l":15.9087,"n":274,"o":15.96,"t":"2026-10-20T18:30:00Z","v":7479,"vw":15.938547},{"c":15.94,"h":15.96,"l":15.91,"n":246,"o":15.91,"t":"2026-10-20T18:45:00Z","v":9499,"vw":15.941968},{"c":15.95,"h":15.98,"l":15.94,"n":363,"o":15.94,"t":"2026-10-20T19:00:00Z","v":20517,"vw":15.95629},{"c":15.96,"h":15.965,"l":15.92,"n":425,"o":15.95,"t":"2026-10-20T19:15:00Z","v":20582,"vw":15.945675},{"c":15.93,"h":15.96,"l":15.88,"n":883,"o":15.96,"t":"2026-10-20T19:30:00Z","v":40447,"vw":15.917733},{"c":15.795,"h":15.93,"l":15.77,"n":1902,"o":15.93,"t":"2026-10-20T19:45:00Z","v":93900,"vw":15.81278},{"c":15.79,"h":15.79,"l":15.79,"n":13,"o":15.79,"t":"2026-10-20T20:00:00Z","v":123676,"vw":15.79},{"c":15.9,"h":15.96,"l":15.88,"n":14,"o":15.88,"t":"2026-10-21T09:45:00Z","v":1616,"vw":15.931113},{"c":15.81,"h":16.02,"l":15.7,"n":237,"o":15.8,"t":"2026-10-21T13:30:00Z","v":18931,"vw":15.871719},{"c":15.765,"h":15.88,"l":15.72,"n":287,"o":15.77,"t":"2026-10-21T13:45:00Z","v":32747,"vw":15.835696},{"c":15.775,"h":15.825,"l":15.73,"n":384,"o":15.74,"t":"2026-10-21T14:00:00Z","v":15521,"vw":15.771898},{"c":15.795,"h":15.81,"l":15.75,"n":262,"o":15.79,"t":"2026-10-21T14:15:00Z","v":15143,"vw":15.791394},{"c":15.735,"h":15.81,"l":15.715,"n":444,"o":15.78,"t":"2026-10-21T14:30:00Z","v":35554,"vw":15.788083},{"c":15.68,"h":15.745,"l":15.66,"n":331,"o":15.735,"t":"2026-10-21T14:45:00Z","v":13731,"vw":15.692715},{"c":15.65,"h":15.67,"l":15.625,"n":301,"o":15.67,"t":"2026-10-21T15:00:00Z","v":11725,"vw":15.654816},{"c":15.75,"h":15.75,"l":15.64,"n":360,"o":15.65,"t":"2026-10-21T15:15:00Z","v":12101,"vw":15.677004},{"c":15.715,"h":15.745,"l":15.7,"n":163,"o":15.73,"t":"2026-10-21T15:30:00Z","v":5207,"vw":15.724699},{"c":15.68,"h":15.73,"l":15.68,"n":273,"o":15.73,"t":"2026-10-21T15:45:00Z","v":30787,"vw":15.707849},{"c":15.65,"h":15.68,"l":15.64,"n":268,"o":15.68,"t":"2026-10-21T16:00:00Z","v":6657,"vw":15.658074},{"c":15.66,"h":15.66,"l":15.63,"n":171,"o":15.65,"t":"2026-10-21T16:15:00Z","v":5968,"vw":15.644306},{"c":15.74,"h":15.83,"l":15.63,"n":664,"o":15.655,"t":"2026-10-21T16:30:00Z","v":35412,"vw":15.712689},{"c":15.67,"h":15.74,"l":15.67,"n":186,"o":15.74,"t":"2026-10-21T16:45:00Z","v":11929,"vw":15.691411},{"c":15.69,"h":15.69,"l":15.655,"n":266,"o":15.66,"t":"2026-10-21T17:00:00Z","v":8861,"vw":15.667699},{"c":15.655,"h":15.69,"l":15.65,"n":137,"o":15.69,"t":"2026-10-21T17:15:00Z","v":8712,"vw":15.668699},{"c":15.655,"h":15.66,"l":15.64,"n":251,"o":15.66,"t":"2026-10-21T17:30:00Z","v":14396,"vw":15.651055},{"c":15.72,"h":15.725,"l":15.644,"n":305,"o":15.644,"t":"2026-10-21T17:45:00Z","v":15121,"vw":15.67334},{"c":15.75,"h":15.76,"l":15.72,"n":264,"o":15.73,"t":"2026-10-21T18:00:00Z","v":8291,"vw":15.736043},{"c":15.71,"h":15.765,"l":15.71,"n":306,"o":15.75,"t":"2026-10-21T18:15:00Z","v":9112,"vw":15.732627},{"c":15.77,"h":15.78,"l":15.715,"n":406,"o":15.715,"t":"2026-10-21T18:30:00Z","v":18289,"vw":15.754708},{"c":15.635,"h":15.78,"l":15.62,"n":805,"o":15.78,"t":"2026-10-21T18:45:00Z","v":44066,"vw":15.723705},{"c":15.7,"h":15.7,"l":15.59,"n":736,"o":15.63,"t":"2026-10-21T19:00:00Z","v":54595,"vw":15.63443},{"c":15.825,"h":15.825,"l":15.67,"n":984,"o":15.68,"t":"2026-10-21T19:15:00Z","v":54512,"vw":15.755267},{"c":15.835,"h":15.905,"l":15.79,"n":1005,"o":15.83,"t":"2026-10-21T19:30:00Z","v":46215,"vw":15.854535},{"c":15.84,"h":15.905,"l":15.82,"n":2650,"o":15.85,"t":"2026-10-21T19:45:00Z","v":113410,"vw":15.850289},{"c":15.84,"h":15.84,"l":15.84,"n":7,"o":15.84,"t":"2026-10-21T20:00:00Z","v":111209,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-21T21:30:00Z","v":100,"vw":15.84},{"c":15.98,"h":15.99,"l":15.95,"n":13,"o":15.96,"t":"2026-10-21T21:45:00Z","v":6227,"vw":15.969081},{"c":16.0973,"h":16.0973,"l":16.0973,"n":1,"o":16.0973,"t":"2026-10-21T22:00:00Z","v":1996,"vw":16.0973},{"c":15.39,"h":15.58,"l":15.35,"n":31,"o":15.39,"t":"2026-10-22T08:00:00Z","v":5993,"vw":15.469496},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-22T08:45:00Z","v":190,"vw":15.31},{"c":15.3,"h":15.32,"l":15.3,"n":10,"o":15.32,"t":"2026-10-22T11:00:00Z","v":735,"vw":15.314286},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-22T11:30:00Z","v":200,"vw":15.24},{"c":15.24,"h":15.26,"l":15.24,"n":4,"o":15.26,"t":"2026-10-22T12:00:00Z","v":1368,"vw":15.245482},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-22T12:45:00Z","v":1100,"vw":15.35},{"c":15.4,"h":15.4,"l":15.27,"n":16,"o":15.28,"t":"2026-10-22T13:00:00Z","v":4579,"vw":15.3335},{"c":15.28,"h":15.4,"l":15.28,"n":5,"o":15.28,"t":"2026-10-22T13:15:00Z","v":477,"vw":15.31},{"c":15.12,"h":15.32,"l":15.11,"n":474,"o":15.32,"t":"2026-10-22T13:30:00Z","v":52410,"vw":15.190562},{"c":15.145,"h":15.1869,"l":15,"n":306,"o":15.05,"t":"2026-10-22T13:45:00Z","v":19473,"vw":15.087801},{"c":15.145,"h":15.22,"l":15.13,"n":487,"o":15.175,"t":"2026-10-22T14:00:00Z","v":31970,"vw":15.156353},{"c":14.9959,"h":15.16,"l":14.98,"n":592,"o":15.13,"t":"2026-10-22T14:15:00Z","v":43770,"vw":15.082551},{"c":15.04,"h":15.08,"l":14.94,"n":451,"o":14.98,"t":"2026-10-22T14:30:00Z","v":40682,"vw":14.985572},{"c":14.985,"h":15.05,"l":14.9546,"n":317,"o":15.025,"t":"2026-10-22T14:45:00Z","v":18955,"vw":15.002912},{"c":14.975,"h":15.05,"l":14.96,"n":369,"o":15,"t":"2026-10-22T15:00:00Z","v":23547,"vw":14.998385},{"c":15.0496,"h":15.12,"l":15,"n":349,"o":15,"t":"2026-10-22T15:15:00Z","v":20954,"vw":15.081405},{"c":15.05,"h":15.0899,"l":15,"n":367,"o":15.07,"t":"2026-10-22T15:30:00Z","v":23534,"vw":15.034268},{"c":15.065,"h":15.12,"l":15.03,"n":247,"o":15.03,"t":"2026-10-22T15:45:00Z","v":10352,"vw":15.066509},{"c":15.14,"h":15.14,"l":15.06,"n":225,"o":15.1,"t":"2026-10-22T16:00:00Z","v":15103,"vw":15.103525},{"c":15.1181,"h":15.185,"l":15.1181,"n":335,"o":15.16,"t":"2026-10-22T16:15:00Z","v":24124,"vw":15.155777},{"c":15.04,"h":15.13,"l":15.04,"n":263,"o":15.125,"t":"2026-10-22T16:30:00Z","v":10595,"vw":15.093674},{"c":15.1,"h":15.115,"l":14.99,"n":372,"o":15.05,"t":"2026-10-22T16:45:00Z","v":18982,"vw":15.035167},{"c":15.05,"h":15.1,"l":15.015,"n":239,"o":15.1,"t":"2026-10-22T17:00:00Z","v":13057,"vw":15.04141},{"c":14.95,"h":15.04,"l":14.92,"n":517,"o":15.04,"t":"2026-10-22T17:15:00Z","v":49830,"vw":14.964832},{"c":14.94,"h":14.94,"l":14.89,"n":309,"o":14.94,"t":"2026-10-22T17:30:00Z","v":20480,"vw":14.916382},{"c":14.88,"h":14.93,"l":14.875,"n":333,"o":14.93,"t":"2026-10-22T17:45:00Z","v":14430,"vw":14.894392},{"c":14.81,"h":14.87,"l":14.78,"n":411,"o":14.87,"t":"2026-10-22T18:00:00Z","v":19012,"vw":14.816133},{"c":14.87,"h":14.895,"l":14.815,"n":347,"o":14.82,"t":"2026-10-22T18:15:00Z","v":15811,"vw":14.864776},{"c":14.84,"h":14.87,"l":14.8201,"n":383,"o":14.86,"t":"2026-10-22T18:30:00Z","v":26731,"vw":14.844389},{"c":14.8,"h":14.8695,"l":14.8,"n":300,"o":14.85,"t":"2026-10-22T18:45:00Z","v":16391,"vw":14.83619},{"c":14.835,"h":14.87,"l":14.7587,"n":511,"o":14.82,"t":"2026-10-22T19:00:00Z","v":28743,"vw":14.813778},{"c":14.88,"h":14.885,"l":14.82,"n":641,"o":14.835,"t":"2026-10-22T19:15:00Z","v":32699,"vw":14.850653},{"c":14.84,"h":14.89,"l":14.7703,"n":879,"o":14.89,"t":"2026-10-22T19:30:00Z","v":48588,"vw":14.812572},{"c":14.885,"h":14.975,"l":14.805,"n":2700,"o":14.84,"t":"2026-10-22T19:45:00Z","v":182923,"vw":14.898049},{"c":14.9,"h":14.9,"l":14.9,"n":18,"o":14.9,"t":"2026-10-22T20:00:00Z","v":130152,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-22T21:30:00Z","v":175,"vw":14.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18466558272007272,"strike":23.102610301443782,"iv":1.0165900147743192,"gamma":0.04768657919136812,"theta":-0.013489659513213808,"vega":0.007369274538487319,"rho":0.0009949470603782607,"breakevenPct":56.29044217559634},{"delta":0.15,"premium":0.375,"strike":23.852181440179738,"iv":1.3548243055895581,"gamma":0.04122180082784479,"theta":-0.023186904654593176,"vega":0.009749053888618816,"rho":0.0014428981528912873,"breakevenPct":62.59853315556871},{"delta":0.2,"premium":0.2877131394182548,"strike":17.811434302908726,"iv":0.6608016048144434,"gamma":0.09987472417251755,"theta":-0.013573119358074223,"vega":0.01168455366098295,"rho":0.002059030905112757,"breakevenPct":21.47078820353678},{"delta":0.25,"premium":0.38801404212637913,"strike":17.309929789368105,"iv":0.6703803410230692,"gamma":0.11150962888665998,"theta":-0.01562928786359077,"vega":0.013239217652958877,"rho":0.002563247760475392,"breakevenPct":18.778146520097195},{"delta":0.3,"premium":0.5045091324200913,"strike":16.854642313546425,"iv":0.685690106544901,"gamma":0.11963028919330289,"theta":-0.01756864535768645,"vega":0.014505251141552511,"rho":0.003056691245165595,"breakevenPct":16.504372120580623},{"delta":0.35,"premium":0.6472031963470319,"strike":16.474124809741248,"iv":0.7102715372907153,"gamma":0.122065601217656,"theta":-0.019319025875190257,"vega":0.015304337899543378,"rho":0.0035327055595009227,"breakevenPct":14.908241651599187},{"delta":0.4,"premium":0.7898972602739727,"strike":16.09360730593607,"iv":0.7348529680365297,"gamma":0.12450091324200913,"theta":-0.021069406392694064,"vega":0.016103424657534247,"rho":0.004008719873836251,"breakevenPct":13.312111182617747},{"delta":0.45,"premium":0.9129346904156066,"strike":15.680237489397795,"iv":0.7189003392705683,"gamma":0.13015224766751485,"theta":-0.02105233248515691,"vega":0.01642790500424088,"rho":0.004499430292823958,"breakevenPct":11.363571676600003},{"delta":0.5,"premium":1.0295589482612384,"strike":15.256149279050042,"iv":0.689723070398643,"gamma":0.13685284139100934,"theta":-0.02045860899067006,"vega":0.016597540288379984,"rho":0.004994935462135918,"breakevenPct":9.300055216854236},{"delta":0.55,"premium":1.2138382236320384,"strike":14.842981760507534,"iv":0.6926065820777162,"gamma":0.13590681998413956,"theta":-0.02042973830293418,"vega":0.01651157811260904,"rho":0.005440862765924088,"breakevenPct":7.76389251100384},{"delta":0.6,"premium":1.5013084853291039,"strike":14.446471054718478,"iv":0.7443908802537669,"gamma":0.12329777954004759,"theta":-0.021262410785091196,"vega":0.016035765265662173,"rho":0.005811171305125468,"breakevenPct":7.032077449983766},{"delta":0.65,"premium":1.7887787470261698,"strike":14.049960348929421,"iv":0.7961751784298176,"gamma":0.11068873909595559,"theta":-0.022095083267248218,"vega":0.015559952418715306,"rho":0.006181479844326848,"breakevenPct":6.30026238896369},{"delta":0.7,"premium":2.1911351351351347,"strike":13.527567567567568,"iv":0.8549982702702702,"gamma":0.09681675675675677,"theta":-0.022105513513513513,"vega":0.014507891891891894,"rho":0.006461790375106112,"breakevenPct":5.49464901142753},{"delta":0.75,"premium":2.6110974106041924,"strike":12.985203452527744,"iv":0.9139415536374845,"gamma":0.08280850801479654,"theta":-0.021946732429099877,"vega":0.013358569667077684,"rho":0.006728255800326975,"breakevenPct":4.673160155247888},{"delta":0.8,"premium":3.0734895191122074,"strike":12.368680641183722,"iv":0.9365062885326757,"gamma":0.07066300863131934,"theta":-0.019727250308261404,"vega":0.011632305795314424,"rho":0.006959318277410324,"breakevenPct":3.6387259080263767},{"delta":0.85,"premium":3.647648083623693,"strike":11.649825783972126,"iv":0.9737067944250871,"gamma":0.05688675958188153,"theta":-0.017244425087108013,"vega":0.009689547038327527,"rho":0.0071021659773901034,"breakevenPct":2.6676098496363623},{"delta":0.9,"premium":6.150443082955978,"strike":9.20648911912094,"iv":1.7803897019353367,"gamma":0.030815751611579366,"theta":-0.022329954970145265,"vega":0.007314623915355764,"rho":0.005722951093817324,"breakevenPct":3.066659074341727}],"put":[{"delta":0.1,"premium":0.375,"strike":9.371229748024922,"iv":1.5668538477149019,"gamma":0.027088451804182567,"theta":-0.01964436161922328,"vega":0.007330685710517955,"rho":-0.001489266144683369,"breakevenPct":39.622619140772336},{"delta":0.15,"premium":0.375,"strike":11.562192157193595,"iv":1.0208950474713592,"gamma":0.05558939427906695,"theta":-0.01682332494395538,"vega":0.009730362859220507,"rho":-0.0020955460344295705,"breakevenPct":24.918173441653725},{"delta":0.2,"premium":0.32949629171817063,"strike":13.15142150803461,"iv":0.6049403584672435,"gamma":0.10765333745364648,"theta":-0.011841656365883808,"vega":0.01148139678615575,"rho":-0.0026603144179255314,"breakevenPct":13.946810628748725},{"delta":0.25,"premium":0.4917336217552535,"strike":13.46044499381953,"iv":0.6517574165636588,"gamma":0.11163974042027194,"theta":-0.01437564894932015,"vega":0.012872002472187886,"rho":-0.003380272102624372,"breakevenPct":12.961668643863916},{"delta":0.3,"premium":0.6539709517923362,"strike":13.76946847960445,"iv":0.6985744746600742,"gamma":0.1156261433868974,"theta":-0.01690964153275649,"vega":0.014262608158220025,"rho":-0.004100229787323212,"breakevenPct":11.976526658979108},{"delta":0.35,"premium":0.7980573710965868,"strike":14.092229484386348,"iv":0.7207538852578069,"gamma":0.12234451706608569,"theta":-0.018569426289034133,"vega":0.015429121278140886,"rho":-0.004807661914799127,"breakevenPct":10.777368367182822},{"delta":0.4,"premium":0.8888344226579521,"strike":14.455337690631808,"iv":0.6705723311546841,"gamma":0.13708671023965144,"theta":-0.01766165577342048,"vega":0.015937472766884533,"rho":-0.0054783063820848755,"breakevenPct":8.949642496819761},{"delta":0.45,"premium":0.9796114742193174,"strike":14.81844589687727,"iv":0.6203907770515614,"gamma":0.15182890341321714,"theta":-0.016753885257806824,"vega":0.016445824255628176,"rho":-0.0061489508493706236,"breakevenPct":7.121916626456701},{"delta":0.5,"premium":1.1084344660194174,"strike":15.151699029126213,"iv":0.5890651699029127,"gamma":0.15944271844660196,"theta":-0.015920752427184465,"vega":0.016548300970873786,"rho":-0.006845600122960799,"breakevenPct":5.749902261028217},{"delta":0.55,"premium":1.2753033980582524,"strike":15.455097087378642,"iv":0.5765955097087379,"gamma":0.15992815533980584,"theta":-0.015162257281553397,"vega":0.01624490291262136,"rho":-0.007568254202855402,"breakevenPct":4.8335994005343075},{"delta":0.6,"premium":1.4421723300970872,"strike":15.758495145631068,"iv":0.5641258495145631,"gamma":0.16041359223300972,"theta":-0.01440376213592233,"vega":0.015941504854368932,"rho":-0.008290908282750004,"breakevenPct":3.917296540040399},{"delta":0.65,"premium":1.620623003194888,"strike":16.06517571884984,"iv":0.5511497763578275,"gamma":0.15897507987220447,"theta":-0.013480638977635783,"vega":0.015452332268370606,"rho":-0.00902152296444674,"breakevenPct":3.0566931835238096},{"delta":0.7,"premium":1.8442651757188495,"strike":16.384664536741212,"iv":0.5361976996805112,"gamma":0.150029392971246,"theta":-0.011915143769968054,"vega":0.014238274760383389,"rho":-0.00978319960219494,"breakevenPct":2.4134271072324562},{"delta":0.75,"premium":2.0679073482428114,"strike":16.704153354632588,"iv":0.5212456230031949,"gamma":0.14108370607028753,"theta":-0.01034964856230032,"vega":0.013024217252396168,"rho":-0.010544876239943143,"breakevenPct":1.7701610309411009},{"delta":0.8,"premium":2.9566339341527756,"strike":17.668632741948226,"iv":0.5875595322196235,"gamma":0.12558992658395973,"theta":-0.010051197950234392,"vega":0.011752742601948847,"rho":-0.011827951565130824,"breakevenPct":1.2617529678157682},{"delta":0.85,"premium":11.654403754512009,"strike":26.218030671479475,"iv":1.5841108651180382,"gamma":0.03508420830136959,"theta":-0.023802722043686022,"vega":0.009723801383968257,"rho":-0.01923396969635867,"breakevenPct":2.257537470016996},{"delta":0.9,"premium":14.277066175627382,"strike":29.015537254002542,"iv":1.5551028713728439,"gamma":0.026538754101402683,"theta":-0.016197238487970195,"vega":0.0072337386585747026,"rho":-0.021888898217459422,"breakevenPct":1.0840867223143675}]},"raw":{"call":[{"delta":0.1,"premium":0.18466558272007272,"strike":23.102610301443782,"iv":1.0165900147743192,"gamma":0.04768657919136812,"theta":-0.013489659513213808,"vega":0.007369274538487319,"rho":0.0009949470603782607,"breakevenPct":56.29044217559634},{"delta":0.15,"premium":0.375,"strike":23.852181440179738,"iv":1.3548243055895581,"gamma":0.04122180082784479,"theta":-0.023186904654593176,"vega":0.009749053888618816,"rho":0.0014428981528912873,"breakevenPct":62.59853315556871},{"delta":0.2,"premium":0.2877131394182548,"strike":17.811434302908726,"iv":0.6608016048144434,"gamma":0.09987472417251755,"theta":-0.013573119358074223,"vega":0.01168455366098295,"rho":0.002059030905112757,"breakevenPct":21.47078820353678},{"delta":0.25,"premium":0.38801404212637913,"strike":17.309929789368105,"iv":0.6703803410230692,"gamma":0.11150962888665998,"theta":-0.01562928786359077,"vega":0.013239217652958877,"rho":0.002563247760475392,"breakevenPct":18.778146520097195},{"delta":0.3,"premium":0.5045091324200913,"strike":16.854642313546425,"iv":0.685690106544901,"gamma":0.11963028919330289,"theta":-0.01756864535768645,"vega":0.014505251141552511,"rho":0.003056691245165595,"breakevenPct":16.504372120580623},{"delta":0.35,"premium":0.6472031963470319,"strike":16.474124809741248,"iv":0.7102715372907153,"gamma":0.122065601217656,"theta":-0.019319025875190257,"vega":0.015304337899543378,"rho":0.0035327055595009227,"breakevenPct":14.908241651599187},{"delta":0.4,"premium":0.7898972602739727,"strike":16.09360730593607,"iv":0.7348529680365297,"gamma":0.12450091324200913,"theta":-0.021069406392694064,"vega":0.016103424657534247,"rho":0.004008719873836251,"breakevenPct":13.312111182617747},{"delta":0.45,"premium":0.9129346904156066,"strike":15.680237489397795,"iv":0.7189003392705683,"gamma":0.13015224766751485,"theta":-0.02105233248515691,"vega":0.01642790500424088,"rho":0.004499430292823958,"breakevenPct":11.363571676600003},{"delta":0.5,"premium":1.0295589482612384,"strike":15.256149279050042,"iv":0.689723070398643,"gamma":0.13685284139100934,"theta":-0.02045860899067006,"vega":0.016597540288379984,"rho":0.004994935462135918,"breakevenPct":9.300055216854236},{"delta":0.55,"premium":1.2138382236320384,"strike":14.842981760507534,"iv":0.6926065820777162,"gamma":0.13590681998413956,"theta":-0.02042973830293418,"vega":0.01651157811260904,"rho":0.005440862765924088,"breakevenPct":7.76389251100384},{"delta":0.6,"premium":1.5013084853291039,"strike":14.446471054718478,"iv":0.7443908802537669,"gamma":0.12329777954004759,"theta":-0.021262410785091196,"vega":0.016035765265662173,"rho":0.005811171305125468,"breakevenPct":7.032077449983766},{"delta":0.65,"premium":1.7887787470261698,"strike":14.049960348929421,"iv":0.7961751784298176,"gamma":0.11068873909595559,"theta":-0.022095083267248218,"vega":0.015559952418715306,"rho":0.006181479844326848,"breakevenPct":6.30026238896369},{"delta":0.7,"premium":2.1911351351351347,"strike":13.527567567567568,"iv":0.8549982702702702,"gamma":0.09681675675675677,"theta":-0.022105513513513513,"vega":0.014507891891891894,"rho":0.006461790375106112,"breakevenPct":5.49464901142753},{"delta":0.75,"premium":2.6110974106041924,"strike":12.985203452527744,"iv":0.9139415536374845,"gamma":0.08280850801479654,"theta":-0.021946732429099877,"vega":0.013358569667077684,"rho":0.006728255800326975,"breakevenPct":4.673160155247888},{"delta":0.8,"premium":3.0734895191122074,"strike":12.368680641183722,"iv":0.9365062885326757,"gamma":0.07066300863131934,"theta":-0.019727250308261404,"vega":0.011632305795314424,"rho":0.006959318277410324,"breakevenPct":3.6387259080263767},{"delta":0.85,"premium":3.647648083623693,"strike":11.649825783972126,"iv":0.9737067944250871,"gamma":0.05688675958188153,"theta":-0.017244425087108013,"vega":0.009689547038327527,"rho":0.0071021659773901034,"breakevenPct":2.6676098496363623},{"delta":0.9,"premium":6.150443082955978,"strike":9.20648911912094,"iv":1.7803897019353367,"gamma":0.030815751611579366,"theta":-0.022329954970145265,"vega":0.007314623915355764,"rho":0.005722951093817324,"breakevenPct":3.066659074341727}],"put":[{"delta":0.1,"premium":0.375,"strike":9.371229748024922,"iv":1.5668538477149019,"gamma":0.027088451804182567,"theta":-0.01964436161922328,"vega":0.007330685710517955,"rho":-0.001489266144683369,"breakevenPct":39.622619140772336},{"delta":0.15,"premium":0.375,"strike":11.562192157193595,"iv":1.0208950474713592,"gamma":0.05558939427906695,"theta":-0.01682332494395538,"vega":0.009730362859220507,"rho":-0.0020955460344295705,"breakevenPct":24.918173441653725},{"delta":0.2,"premium":0.32949629171817063,"strike":13.15142150803461,"iv":0.6049403584672435,"gamma":0.10765333745364648,"theta":-0.011841656365883808,"vega":0.01148139678615575,"rho":-0.0026603144179255314,"breakevenPct":13.946810628748725},{"delta":0.25,"premium":0.4917336217552535,"strike":13.46044499381953,"iv":0.6517574165636588,"gamma":0.11163974042027194,"theta":-0.01437564894932015,"vega":0.012872002472187886,"rho":-0.003380272102624372,"breakevenPct":12.961668643863916},{"delta":0.3,"premium":0.6539709517923362,"strike":13.76946847960445,"iv":0.6985744746600742,"gamma":0.1156261433868974,"theta":-0.01690964153275649,"vega":0.014262608158220025,"rho":-0.004100229787323212,"breakevenPct":11.976526658979108},{"delta":0.35,"premium":0.7980573710965868,"strike":14.092229484386348,"iv":0.7207538852578069,"gamma":0.12234451706608569,"theta":-0.018569426289034133,"vega":0.015429121278140886,"rho":-0.004807661914799127,"breakevenPct":10.777368367182822},{"delta":0.4,"premium":0.8888344226579521,"strike":14.455337690631808,"iv":0.6705723311546841,"gamma":0.13708671023965144,"theta":-0.01766165577342048,"vega":0.015937472766884533,"rho":-0.0054783063820848755,"breakevenPct":8.949642496819761},{"delta":0.45,"premium":0.9796114742193174,"strike":14.81844589687727,"iv":0.6203907770515614,"gamma":0.15182890341321714,"theta":-0.016753885257806824,"vega":0.016445824255628176,"rho":-0.0061489508493706236,"breakevenPct":7.121916626456701},{"delta":0.5,"premium":1.1084344660194174,"strike":15.151699029126213,"iv":0.5890651699029127,"gamma":0.15944271844660196,"theta":-0.015920752427184465,"vega":0.016548300970873786,"rho":-0.006845600122960799,"breakevenPct":5.749902261028217},{"delta":0.55,"premium":1.2753033980582524,"strike":15.455097087378642,"iv":0.5765955097087379,"gamma":0.15992815533980584,"theta":-0.015162257281553397,"vega":0.01624490291262136,"rho":-0.007568254202855402,"breakevenPct":4.8335994005343075},{"delta":0.6,"premium":1.4421723300970872,"strike":15.758495145631068,"iv":0.5641258495145631,"gamma":0.16041359223300972,"theta":-0.01440376213592233,"vega":0.015941504854368932,"rho":-0.008290908282750004,"breakevenPct":3.917296540040399},{"delta":0.65,"premium":1.620623003194888,"strike":16.06517571884984,"iv":0.5511497763578275,"gamma":0.15897507987220447,"theta":-0.013480638977635783,"vega":0.015452332268370606,"rho":-0.00902152296444674,"breakevenPct":3.0566931835238096},{"delta":0.7,"premium":1.8442651757188495,"strike":16.384664536741212,"iv":0.5361976996805112,"gamma":0.150029392971246,"theta":-0.011915143769968054,"vega":0.014238274760383389,"rho":-0.00978319960219494,"breakevenPct":2.4134271072324562},{"delta":0.75,"premium":2.0679073482428114,"strike":16.704153354632588,"iv":0.5212456230031949,"gamma":0.14108370607028753,"theta":-0.01034964856230032,"vega":0.013024217252396168,"rho":-0.010544876239943143,"breakevenPct":1.7701610309411009},{"delta":0.8,"premium":2.9566339341527756,"strike":17.668632741948226,"iv":0.5875595322196235,"gamma":0.12558992658395973,"theta":-0.010051197950234392,"vega":0.011752742601948847,"rho":-0.011827951565130824,"breakevenPct":1.2617529678157682},{"delta":0.85,"premium":11.654403754512009,"strike":26.218030671479475,"iv":1.5841108651180382,"gamma":0.03508420830136959,"theta":-0.023802722043686022,"vega":0.009723801383968257,"rho":-0.01923396969635867,"breakevenPct":2.257537470016996},{"delta":0.9,"premium":14.277066175627382,"strike":29.015537254002542,"iv":1.5551028713728439,"gamma":0.026538754101402683,"theta":-0.016197238487970195,"vega":0.0072337386585747026,"rho":-0.021888898217459422,"breakevenPct":1.0840867223143675}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}