{"symbol":"NEO","url":"https://intraalpha.com/companies/NEO","capturedAt":"2026-10-22T23:00:36.799Z","state":"ready","quote":{"symbol":"NEO","last_price":16.39,"prev_close":17.04,"regular_close":16.39,"change":-0.65,"change_pct":-3.8146,"regular_change":-0.65,"regular_change_pct":-3.8146,"extended_change":0,"extended_change_pct":0,"bid":16,"ask":16.48,"bid_size":100,"ask_size":100,"volume":2463417,"vwap":16.419759,"open":16.89,"high":17.1747,"low":16.125,"close":16.39,"trade_count":19749,"last_trade_at":"2026-10-22T20:00:01.247349732Z","last_quote_at":"2026-10-22T20:21:53.704139117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NEO","fetched_at":"2026-10-22T23:00:36.257772+00:00","name":"NeoGenomics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"NeoGenomics, Inc. operates a network of cancer-focused testing laboratories in the United States, Europe, and Asia. The company is headquartered in Fort Myers, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2189222000,"ebitda":24325000,"pe_ratio":null,"peg_ratio":2.087,"book_value":6.14,"dividend_per_share":null,"dividend_yield":null,"eps":-0.4,"revenue_ttm":766295000,"gross_profit_ttm":336531000,"profit_margin":-0.0677,"operating_margin_ttm":-0.0484,"return_on_assets_ttm":-0.0189,"return_on_equity_ttm":-0.0633,"quarterly_earnings_growth":1.306,"quarterly_revenue_growth":0.112,"analyst_target_price":21.85,"analyst_number":2,"beta":1.784,"fifty_two_week_high":20.15,"fifty_two_week_low":7.07,"fifty_day_ma":17.56,"two_hundred_day_ma":12.63,"shares_outstanding":128475000,"forward_pe":222.22,"price_to_sales":2.857,"price_to_book":3.002,"ev_to_revenue":3.473,"ev_to_ebitda":197.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:36.257772+00:00"},"optionObservedAt":"2026-10-22T19:57:18.698Z","bars":[{"c":16.85,"h":17,"l":16.85,"n":44,"o":17,"t":"2026-10-15T11:25:00Z","v":8200,"vw":16.940951},{"c":16.9,"h":16.91,"l":16.9,"n":20,"o":16.91,"t":"2026-10-15T11:30:00Z","v":1925,"vw":16.904883},{"c":17.34,"h":17.34,"l":17.2,"n":7,"o":17.34,"t":"2026-10-15T12:00:00Z","v":805,"vw":17.310548},{"c":17.05,"h":17.05,"l":17.05,"n":7,"o":17.05,"t":"2026-10-15T12:55:00Z","v":204,"vw":17.05},{"c":16.76,"h":17,"l":16.74,"n":188,"o":16.85,"t":"2026-10-15T13:30:00Z","v":42742,"vw":16.859698},{"c":16.76,"h":16.765,"l":16.61,"n":148,"o":16.765,"t":"2026-10-15T13:35:00Z","v":13308,"vw":16.680701},{"c":16.85,"h":16.85,"l":16.659,"n":223,"o":16.705,"t":"2026-10-15T13:40:00Z","v":14778,"vw":16.749749},{"c":16.76,"h":16.9,"l":16.76,"n":205,"o":16.85,"t":"2026-10-15T13:45:00Z","v":11584,"vw":16.834738},{"c":16.8,"h":16.87,"l":16.73,"n":202,"o":16.75,"t":"2026-10-15T13:50:00Z","v":7863,"vw":16.804283},{"c":16.995,"h":16.995,"l":16.79,"n":279,"o":16.8,"t":"2026-10-15T13:55:00Z","v":37523,"vw":16.828389},{"c":17.06,"h":17.08,"l":16.98,"n":164,"o":17.01,"t":"2026-10-15T14:00:00Z","v":9313,"vw":17.058622},{"c":17.118084,"h":17.135,"l":17.035,"n":212,"o":17.04,"t":"2026-10-15T14:05:00Z","v":9428,"vw":17.086711},{"c":17.045,"h":17.15,"l":17.045,"n":294,"o":17.125,"t":"2026-10-15T14:10:00Z","v":15010,"vw":17.093362},{"c":17.06,"h":17.1,"l":17.025,"n":232,"o":17.055,"t":"2026-10-15T14:15:00Z","v":7701,"vw":17.068972},{"c":16.99335,"h":17.08,"l":16.95,"n":207,"o":17.0451,"t":"2026-10-15T14:20:00Z","v":7014,"vw":17.001139},{"c":16.91,"h":17,"l":16.91,"n":200,"o":16.98,"t":"2026-10-15T14:25:00Z","v":5731,"vw":16.973182},{"c":16.91,"h":16.93,"l":16.84,"n":220,"o":16.92,"t":"2026-10-15T14:30:00Z","v":7518,"vw":16.890505},{"c":16.99,"h":16.99,"l":16.92,"n":165,"o":16.92,"t":"2026-10-15T14:35:00Z","v":5591,"vw":16.943132},{"c":17.075,"h":17.075,"l":16.98,"n":177,"o":16.995,"t":"2026-10-15T14:40:00Z","v":7526,"vw":17.00929},{"c":17.12,"h":17.14,"l":17.075,"n":105,"o":17.075,"t":"2026-10-15T14:45:00Z","v":4101,"vw":17.114165},{"c":17.17,"h":17.19,"l":17.12,"n":156,"o":17.125,"t":"2026-10-15T14:50:00Z","v":6282,"vw":17.159202},{"c":17.2,"h":17.24,"l":17.184,"n":183,"o":17.19,"t":"2026-10-15T14:55:00Z","v":7241,"vw":17.212811},{"c":17.22,"h":17.23,"l":17.165,"n":127,"o":17.185,"t":"2026-10-15T15:00:00Z","v":5929,"vw":17.196533},{"c":17.22,"h":17.25,"l":17.15,"n":183,"o":17.21,"t":"2026-10-15T15:05:00Z","v":12592,"vw":17.214828},{"c":17.15,"h":17.23,"l":17.14,"n":153,"o":17.23,"t":"2026-10-15T15:10:00Z","v":7389,"vw":17.197871},{"c":17.165,"h":17.18,"l":17.159,"n":150,"o":17.16,"t":"2026-10-15T15:15:00Z","v":5282,"vw":17.166626},{"c":17.13,"h":17.16,"l":17.12,"n":170,"o":17.14,"t":"2026-10-15T15:20:00Z","v":11674,"vw":17.129919},{"c":17.16,"h":17.18,"l":17.115,"n":136,"o":17.115,"t":"2026-10-15T15:25:00Z","v":6196,"vw":17.154641},{"c":17.15,"h":17.19,"l":17.145447,"n":132,"o":17.19,"t":"2026-10-15T15:30:00Z","v":5348,"vw":17.16498},{"c":17.2,"h":17.205,"l":17.14,"n":120,"o":17.15,"t":"2026-10-15T15:35:00Z","v":5060,"vw":17.170182},{"c":17.14,"h":17.199,"l":17.14,"n":127,"o":17.199,"t":"2026-10-15T15:40:00Z","v":3697,"vw":17.169809},{"c":17.195,"h":17.195,"l":17.145847,"n":150,"o":17.15,"t":"2026-10-15T15:45:00Z","v":6022,"vw":17.165581},{"c":17.21,"h":17.22,"l":17.19,"n":119,"o":17.19,"t":"2026-10-15T15:50:00Z","v":3880,"vw":17.200816},{"c":17.16,"h":17.25,"l":17.14,"n":193,"o":17.205,"t":"2026-10-15T15:55:00Z","v":19880,"vw":17.230216},{"c":17.13,"h":17.18,"l":17.12,"n":84,"o":17.18,"t":"2026-10-15T16:00:00Z","v":2507,"vw":17.157027},{"c":17.2,"h":17.225,"l":17.11,"n":282,"o":17.11,"t":"2026-10-15T16:05:00Z","v":15184,"vw":17.176771},{"c":17.135,"h":17.21,"l":17.13,"n":181,"o":17.2,"t":"2026-10-15T16:10:00Z","v":10563,"vw":17.164642},{"c":17.07,"h":17.14,"l":17.07,"n":219,"o":17.13,"t":"2026-10-15T16:15:00Z","v":12660,"vw":17.124947},{"c":17.07,"h":17.1,"l":17.06,"n":169,"o":17.06,"t":"2026-10-15T16:20:00Z","v":5086,"vw":17.080795},{"c":17.04,"h":17.08,"l":17.03,"n":96,"o":17.055,"t":"2026-10-15T16:25:00Z","v":2903,"vw":17.051759},{"c":17.06,"h":17.07,"l":17.04,"n":205,"o":17.05,"t":"2026-10-15T16:30:00Z","v":7343,"vw":17.057979},{"c":17.11,"h":17.11,"l":17.06,"n":153,"o":17.07,"t":"2026-10-15T16:35:00Z","v":5191,"vw":17.085329},{"c":17.08,"h":17.12,"l":17.07,"n":182,"o":17.11,"t":"2026-10-15T16:40:00Z","v":5870,"vw":17.090847},{"c":17.1,"h":17.11,"l":17.08,"n":150,"o":17.085,"t":"2026-10-15T16:45:00Z","v":4812,"vw":17.09098},{"c":17.065,"h":17.1,"l":17.06,"n":141,"o":17.09,"t":"2026-10-15T16:50:00Z","v":4852,"vw":17.0842},{"c":17.09,"h":17.095,"l":17.07,"n":197,"o":17.07,"t":"2026-10-15T16:55:00Z","v":8109,"vw":17.082536},{"c":17.085,"h":17.09,"l":17.07,"n":105,"o":17.09,"t":"2026-10-15T17:00:00Z","v":4209,"vw":17.082506},{"c":17.09,"h":17.09,"l":17.07,"n":120,"o":17.08,"t":"2026-10-15T17:05:00Z","v":4043,"vw":17.081072},{"c":17.11,"h":17.11,"l":17.09,"n":75,"o":17.1,"t":"2026-10-15T17:10:00Z","v":4288,"vw":17.102528},{"c":17.11,"h":17.11,"l":17.09,"n":155,"o":17.1,"t":"2026-10-15T17:15:00Z","v":4310,"vw":17.100582},{"c":17.03,"h":17.1,"l":17.03,"n":176,"o":17.1,"t":"2026-10-15T17:20:00Z","v":7085,"vw":17.074632},{"c":17.07,"h":17.08,"l":17.02,"n":198,"o":17.02,"t":"2026-10-15T17:25:00Z","v":19270,"vw":17.049746},{"c":17.1247,"h":17.1247,"l":17.08,"n":133,"o":17.08,"t":"2026-10-15T17:30:00Z","v":4893,"vw":17.103678},{"c":17.12,"h":17.15,"l":17.12,"n":111,"o":17.13,"t":"2026-10-15T17:35:00Z","v":4338,"vw":17.130504},{"c":17.13,"h":17.14,"l":17.125,"n":120,"o":17.13,"t":"2026-10-15T17:40:00Z","v":3669,"vw":17.130643},{"c":17.2,"h":17.2,"l":17.13,"n":190,"o":17.13,"t":"2026-10-15T17:45:00Z","v":9344,"vw":17.168159},{"c":17.1782,"h":17.2,"l":17.155,"n":227,"o":17.18,"t":"2026-10-15T17:50:00Z","v":10498,"vw":17.175089},{"c":17.18,"h":17.185,"l":17.17,"n":89,"o":17.185,"t":"2026-10-15T17:55:00Z","v":2647,"vw":17.181033},{"c":17.23,"h":17.235,"l":17.175,"n":362,"o":17.19,"t":"2026-10-15T18:00:00Z","v":26111,"vw":17.202279},{"c":17.19,"h":17.27,"l":17.18,"n":283,"o":17.23,"t":"2026-10-15T18:05:00Z","v":34462,"vw":17.211722},{"c":17.175,"h":17.19,"l":17.16,"n":154,"o":17.19,"t":"2026-10-15T18:10:00Z","v":5385,"vw":17.171882},{"c":17.18,"h":17.19,"l":17.17,"n":106,"o":17.18,"t":"2026-10-15T18:15:00Z","v":4750,"vw":17.185559},{"c":17.16,"h":17.18,"l":17.16,"n":177,"o":17.18,"t":"2026-10-15T18:20:00Z","v":6413,"vw":17.165452},{"c":17.15,"h":17.165,"l":17.15,"n":105,"o":17.165,"t":"2026-10-15T18:25:00Z","v":4032,"vw":17.156667},{"c":17.165,"h":17.165,"l":17.15,"n":145,"o":17.15,"t":"2026-10-15T18:30:00Z","v":6494,"vw":17.158699},{"c":17.155,"h":17.175,"l":17.14,"n":176,"o":17.17,"t":"2026-10-15T18:35:00Z","v":8290,"vw":17.151087},{"c":17.13,"h":17.165,"l":17.1,"n":362,"o":17.155,"t":"2026-10-15T18:40:00Z","v":21592,"vw":17.132016},{"c":17.15,"h":17.15,"l":17.12,"n":212,"o":17.13,"t":"2026-10-15T18:45:00Z","v":5457,"vw":17.142017},{"c":17.165,"h":17.175,"l":17.14,"n":127,"o":17.14,"t":"2026-10-15T18:50:00Z","v":6950,"vw":17.167955},{"c":17.16,"h":17.17,"l":17.14,"n":239,"o":17.17,"t":"2026-10-15T18:55:00Z","v":10430,"vw":17.154821},{"c":17.16,"h":17.18,"l":17.14,"n":243,"o":17.16,"t":"2026-10-15T19:00:00Z","v":15116,"vw":17.16425},{"c":17.18,"h":17.2,"l":17.16,"n":232,"o":17.17,"t":"2026-10-15T19:05:00Z","v":12080,"vw":17.185759},{"c":17.18,"h":17.19,"l":17.17,"n":208,"o":17.19,"t":"2026-10-15T19:10:00Z","v":7809,"vw":17.18294},{"c":17.21,"h":17.23,"l":17.18,"n":221,"o":17.18,"t":"2026-10-15T19:15:00Z","v":6929,"vw":17.210824},{"c":17.23,"h":17.23,"l":17.22,"n":150,"o":17.22,"t":"2026-10-15T19:20:00Z","v":4283,"vw":17.227052},{"c":17.27,"h":17.28,"l":17.23,"n":306,"o":17.23,"t":"2026-10-15T19:25:00Z","v":10872,"vw":17.258862},{"c":17.31,"h":17.31,"l":17.28,"n":394,"o":17.28,"t":"2026-10-15T19:30:00Z","v":22887,"vw":17.292519},{"c":17.31,"h":17.33,"l":17.3,"n":387,"o":17.3,"t":"2026-10-15T19:35:00Z","v":19354,"vw":17.319004},{"c":17.28,"h":17.335,"l":17.2642,"n":496,"o":17.315,"t":"2026-10-15T19:40:00Z","v":23247,"vw":17.307636},{"c":17.21,"h":17.28,"l":17.21,"n":369,"o":17.26,"t":"2026-10-15T19:45:00Z","v":14536,"vw":17.241169},{"c":17.19,"h":17.255,"l":17.19,"n":775,"o":17.22,"t":"2026-10-15T19:50:00Z","v":46053,"vw":17.232759},{"c":17.25,"h":17.26,"l":17.19,"n":1791,"o":17.21,"t":"2026-10-15T19:55:00Z","v":149482,"vw":17.235024},{"c":17.25,"h":17.25,"l":17.25,"n":33,"o":17.25,"t":"2026-10-15T20:00:00Z","v":341033,"vw":17.25},{"c":17.2511,"h":17.2511,"l":17.2511,"n":1,"o":17.2511,"t":"2026-10-16T11:15:00Z","v":1000,"vw":17.2511},{"c":17.26,"h":17.27,"l":17.2,"n":62,"o":17.25,"t":"2026-10-16T12:20:00Z","v":5106,"vw":17.225753},{"c":17.2,"h":17.23,"l":17.2,"n":11,"o":17.23,"t":"2026-10-16T12:25:00Z","v":1157,"vw":17.217834},{"c":17.23,"h":17.26,"l":17.21,"n":52,"o":17.25,"t":"2026-10-16T12:45:00Z","v":4353,"vw":17.24287},{"c":17.23,"h":17.23,"l":17.23,"n":3,"o":17.23,"t":"2026-10-16T12:50:00Z","v":260,"vw":17.23},{"c":17.355,"h":17.45,"l":17.16,"n":122,"o":17.21,"t":"2026-10-16T13:30:00Z","v":34330,"vw":17.269516},{"c":17.095,"h":17.25,"l":17.07,"n":124,"o":17.25,"t":"2026-10-16T13:35:00Z","v":7762,"vw":17.122031},{"c":16.98,"h":17.13,"l":16.972,"n":95,"o":17.095,"t":"2026-10-16T13:40:00Z","v":5860,"vw":17.061703},{"c":16.7,"h":16.97,"l":16.7,"n":127,"o":16.97,"t":"2026-10-16T13:45:00Z","v":7230,"vw":16.865677},{"c":16.76,"h":16.8695,"l":16.66,"n":100,"o":16.68,"t":"2026-10-16T13:50:00Z","v":4607,"vw":16.770221},{"c":16.64,"h":16.73,"l":16.64,"n":114,"o":16.69,"t":"2026-10-16T13:55:00Z","v":31961,"vw":16.679348},{"c":16.69,"h":16.72,"l":16.61,"n":83,"o":16.6475,"t":"2026-10-16T14:00:00Z","v":4401,"vw":16.68095},{"c":16.81,"h":16.845,"l":16.66,"n":327,"o":16.7,"t":"2026-10-16T14:05:00Z","v":16443,"vw":16.773543},{"c":16.775,"h":16.8,"l":16.705,"n":246,"o":16.8,"t":"2026-10-16T14:10:00Z","v":14958,"vw":16.745277},{"c":16.835,"h":16.92,"l":16.77,"n":196,"o":16.77,"t":"2026-10-16T14:15:00Z","v":10077,"vw":16.855714},{"c":16.87,"h":16.895,"l":16.81,"n":177,"o":16.81,"t":"2026-10-16T14:20:00Z","v":9882,"vw":16.854419},{"c":16.695,"h":16.8693,"l":16.695,"n":156,"o":16.865,"t":"2026-10-16T14:25:00Z","v":7838,"vw":16.77716},{"c":16.78,"h":16.78,"l":16.68,"n":241,"o":16.68,"t":"2026-10-16T14:30:00Z","v":19260,"vw":16.736072},{"c":16.75,"h":16.81,"l":16.75,"n":152,"o":16.78,"t":"2026-10-16T14:35:00Z","v":10139,"vw":16.774491},{"c":16.825,"h":16.83,"l":16.76,"n":149,"o":16.76,"t":"2026-10-16T14:40:00Z","v":7044,"vw":16.799628},{"c":16.865,"h":16.87,"l":16.815,"n":208,"o":16.815,"t":"2026-10-16T14:45:00Z","v":15342,"vw":16.831948},{"c":16.755,"h":16.89,"l":16.745,"n":347,"o":16.86,"t":"2026-10-16T14:50:00Z","v":24740,"vw":16.81295},{"c":16.72,"h":16.77,"l":16.72,"n":167,"o":16.77,"t":"2026-10-16T14:55:00Z","v":6663,"vw":16.738288},{"c":16.67,"h":16.75,"l":16.67,"n":232,"o":16.74,"t":"2026-10-16T15:00:00Z","v":14813,"vw":16.712727},{"c":16.635,"h":16.67,"l":16.58,"n":256,"o":16.67,"t":"2026-10-16T15:05:00Z","v":10868,"vw":16.604269},{"c":16.675,"h":16.715,"l":16.635,"n":263,"o":16.635,"t":"2026-10-16T15:10:00Z","v":11670,"vw":16.672058},{"c":16.68,"h":16.72,"l":16.65,"n":178,"o":16.655,"t":"2026-10-16T15:15:00Z","v":9941,"vw":16.675332},{"c":16.685,"h":16.715,"l":16.645,"n":191,"o":16.69,"t":"2026-10-16T15:20:00Z","v":11506,"vw":16.683866},{"c":16.655,"h":16.7,"l":16.655,"n":207,"o":16.685,"t":"2026-10-16T15:25:00Z","v":7256,"vw":16.672127},{"c":16.7146,"h":16.76,"l":16.68,"n":219,"o":16.68,"t":"2026-10-16T15:30:00Z","v":12260,"vw":16.741218},{"c":16.745,"h":16.76,"l":16.72,"n":198,"o":16.73,"t":"2026-10-16T15:35:00Z","v":8751,"vw":16.735875},{"c":16.7,"h":16.735,"l":16.69,"n":192,"o":16.735,"t":"2026-10-16T15:40:00Z","v":7451,"vw":16.708105},{"c":16.72,"h":16.74,"l":16.695,"n":188,"o":16.72,"t":"2026-10-16T15:45:00Z","v":7118,"vw":16.715377},{"c":16.69,"h":16.7452,"l":16.69,"n":211,"o":16.73,"t":"2026-10-16T15:50:00Z","v":11293,"vw":16.721948},{"c":16.71,"h":16.71,"l":16.675,"n":200,"o":16.6834,"t":"2026-10-16T15:55:00Z","v":8508,"vw":16.698656},{"c":16.655,"h":16.7,"l":16.655,"n":172,"o":16.7,"t":"2026-10-16T16:00:00Z","v":7325,"vw":16.666727},{"c":16.65,"h":16.68,"l":16.65,"n":145,"o":16.67,"t":"2026-10-16T16:05:00Z","v":4870,"vw":16.670678},{"c":16.7,"h":16.7,"l":16.63,"n":217,"o":16.645,"t":"2026-10-16T16:10:00Z","v":9787,"vw":16.658629},{"c":16.7,"h":16.7,"l":16.635,"n":169,"o":16.685,"t":"2026-10-16T16:15:00Z","v":6144,"vw":16.668935},{"c":16.72,"h":16.72,"l":16.68,"n":138,"o":16.68,"t":"2026-10-16T16:20:00Z","v":4817,"vw":16.695146},{"c":16.685,"h":16.7,"l":16.67,"n":109,"o":16.7,"t":"2026-10-16T16:25:00Z","v":5195,"vw":16.683069},{"c":16.67,"h":16.68,"l":16.665,"n":181,"o":16.67,"t":"2026-10-16T16:30:00Z","v":5864,"vw":16.675239},{"c":16.69,"h":16.69,"l":16.67,"n":213,"o":16.67,"t":"2026-10-16T16:35:00Z","v":5436,"vw":16.681525},{"c":16.65,"h":16.69,"l":16.645,"n":172,"o":16.69,"t":"2026-10-16T16:40:00Z","v":8682,"vw":16.670485},{"c":16.63,"h":16.6399,"l":16.61,"n":132,"o":16.6399,"t":"2026-10-16T16:45:00Z","v":8060,"vw":16.619715},{"c":16.69,"h":16.69,"l":16.63,"n":185,"o":16.63,"t":"2026-10-16T16:50:00Z","v":9227,"vw":16.648407},{"c":16.69,"h":16.71,"l":16.6748,"n":157,"o":16.7,"t":"2026-10-16T16:55:00Z","v":5491,"vw":16.689481},{"c":16.65,"h":16.715,"l":16.65,"n":291,"o":16.7,"t":"2026-10-16T17:00:00Z","v":27468,"vw":16.665264},{"c":16.63,"h":16.65,"l":16.605,"n":157,"o":16.65,"t":"2026-10-16T17:05:00Z","v":8799,"vw":16.6318},{"c":16.65,"h":16.66,"l":16.63,"n":206,"o":16.63,"t":"2026-10-16T17:10:00Z","v":8995,"vw":16.637142},{"c":16.64,"h":16.67,"l":16.625,"n":189,"o":16.65,"t":"2026-10-16T17:15:00Z","v":6635,"vw":16.645988},{"c":16.62,"h":16.645,"l":16.62,"n":135,"o":16.63,"t":"2026-10-16T17:20:00Z","v":7058,"vw":16.628289},{"c":16.63,"h":16.66,"l":16.61,"n":213,"o":16.62,"t":"2026-10-16T17:25:00Z","v":11687,"vw":16.622045},{"c":16.685,"h":16.69,"l":16.63,"n":163,"o":16.63,"t":"2026-10-16T17:30:00Z","v":6267,"vw":16.666299},{"c":16.635,"h":16.685,"l":16.635,"n":178,"o":16.685,"t":"2026-10-16T17:35:00Z","v":7399,"vw":16.660731},{"c":16.65,"h":16.68,"l":16.62,"n":151,"o":16.62,"t":"2026-10-16T17:40:00Z","v":6773,"vw":16.656621},{"c":16.635,"h":16.65,"l":16.635,"n":79,"o":16.65,"t":"2026-10-16T17:45:00Z","v":3947,"vw":16.641506},{"c":16.59,"h":16.64,"l":16.59,"n":204,"o":16.64,"t":"2026-10-16T17:50:00Z","v":9067,"vw":16.615593},{"c":16.57,"h":16.61,"l":16.565,"n":143,"o":16.6,"t":"2026-10-16T17:55:00Z","v":6246,"vw":16.579028},{"c":16.58,"h":16.59,"l":16.555,"n":180,"o":16.57,"t":"2026-10-16T18:00:00Z","v":124841,"vw":16.572457},{"c":16.575,"h":16.6,"l":16.575,"n":181,"o":16.59,"t":"2026-10-16T18:05:00Z","v":9269,"vw":16.588784},{"c":16.56,"h":16.575,"l":16.555,"n":159,"o":16.575,"t":"2026-10-16T18:10:00Z","v":9390,"vw":16.563599},{"c":16.51,"h":16.56,"l":16.495,"n":251,"o":16.56,"t":"2026-10-16T18:15:00Z","v":14458,"vw":16.516641},{"c":16.5356,"h":16.56,"l":16.5,"n":202,"o":16.5,"t":"2026-10-16T18:20:00Z","v":8085,"vw":16.529916},{"c":16.585,"h":16.59,"l":16.5486,"n":212,"o":16.57,"t":"2026-10-16T18:25:00Z","v":10052,"vw":16.575703},{"c":16.6,"h":16.6,"l":16.57,"n":160,"o":16.57,"t":"2026-10-16T18:30:00Z","v":8508,"vw":16.579343},{"c":16.6,"h":16.6,"l":16.575,"n":170,"o":16.595,"t":"2026-10-16T18:35:00Z","v":8387,"vw":16.587411},{"c":16.56,"h":16.61,"l":16.56,"n":218,"o":16.61,"t":"2026-10-16T18:40:00Z","v":12729,"vw":16.576317},{"c":16.55,"h":16.57,"l":16.535,"n":192,"o":16.56,"t":"2026-10-16T18:45:00Z","v":9771,"vw":16.550596},{"c":16.51,"h":16.56,"l":16.51,"n":165,"o":16.555,"t":"2026-10-16T18:50:00Z","v":10331,"vw":16.542188},{"c":16.5,"h":16.52,"l":16.5,"n":187,"o":16.52,"t":"2026-10-16T18:55:00Z","v":8460,"vw":16.512938},{"c":16.49,"h":16.53,"l":16.465,"n":327,"o":16.51,"t":"2026-10-16T19:00:00Z","v":15399,"vw":16.49358},{"c":16.47,"h":16.51,"l":16.44,"n":259,"o":16.495,"t":"2026-10-16T19:05:00Z","v":16556,"vw":16.468657},{"c":16.55,"h":16.55,"l":16.48,"n":244,"o":16.48,"t":"2026-10-16T19:10:00Z","v":12620,"vw":16.507072},{"c":16.51,"h":16.56,"l":16.5,"n":294,"o":16.54,"t":"2026-10-16T19:15:00Z","v":13129,"vw":16.531817},{"c":16.51,"h":16.535,"l":16.49,"n":271,"o":16.52,"t":"2026-10-16T19:20:00Z","v":14724,"vw":16.508187},{"c":16.6,"h":16.6,"l":16.51,"n":552,"o":16.51,"t":"2026-10-16T19:25:00Z","v":38980,"vw":16.551405},{"c":16.555,"h":16.6,"l":16.5301,"n":692,"o":16.6,"t":"2026-10-16T19:30:00Z","v":69927,"vw":16.560755},{"c":16.54,"h":16.575,"l":16.54,"n":348,"o":16.555,"t":"2026-10-16T19:35:00Z","v":22332,"vw":16.558689},{"c":16.51,"h":16.56,"l":16.505,"n":646,"o":16.559,"t":"2026-10-16T19:40:00Z","v":73868,"vw":16.542937},{"c":16.52,"h":16.53,"l":16.48,"n":311,"o":16.5,"t":"2026-10-16T19:45:00Z","v":16601,"vw":16.513722},{"c":16.61,"h":16.63,"l":16.48,"n":653,"o":16.51,"t":"2026-10-16T19:50:00Z","v":51593,"vw":16.561371},{"c":16.66,"h":16.67,"l":16.595,"n":1455,"o":16.62,"t":"2026-10-16T19:55:00Z","v":82350,"vw":16.643337},{"c":16.65,"h":16.66,"l":16.65,"n":36,"o":16.65,"t":"2026-10-16T20:00:00Z","v":894350,"vw":16.650001},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T22:35:00Z","v":200,"vw":16.5},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-16T23:10:00Z","v":600,"vw":16.66},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-19T08:55:00Z","v":180,"vw":16.65},{"c":16.7,"h":16.75,"l":16.55,"n":67,"o":16.55,"t":"2026-10-19T11:05:00Z","v":7592,"vw":16.640184},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-19T12:50:00Z","v":300,"vw":16.74},{"c":16.89,"h":16.89,"l":16.74,"n":3,"o":16.74,"t":"2026-10-19T13:25:00Z","v":292,"vw":16.811429},{"c":17.17,"h":17.17,"l":16.77,"n":247,"o":16.9,"t":"2026-10-19T13:30:00Z","v":28493,"vw":16.941092},{"c":16.855,"h":17.13,"l":16.82,"n":96,"o":17.115,"t":"2026-10-19T13:35:00Z","v":7689,"vw":16.975572},{"c":16.75,"h":16.93,"l":16.6619,"n":283,"o":16.86,"t":"2026-10-19T13:40:00Z","v":16658,"vw":16.834618},{"c":16.625,"h":16.84,"l":16.625,"n":93,"o":16.79,"t":"2026-10-19T13:45:00Z","v":7149,"vw":16.732793},{"c":16.62,"h":16.73,"l":16.615,"n":59,"o":16.69,"t":"2026-10-19T13:50:00Z","v":3542,"vw":16.674846},{"c":16.63,"h":16.65,"l":16.51,"n":219,"o":16.6489,"t":"2026-10-19T13:55:00Z","v":12113,"vw":16.585908},{"c":16.58,"h":16.7,"l":16.55,"n":269,"o":16.63,"t":"2026-10-19T14:00:00Z","v":11520,"vw":16.630143},{"c":16.63,"h":16.67,"l":16.53,"n":135,"o":16.565,"t":"2026-10-19T14:05:00Z","v":13730,"vw":16.580317},{"c":16.75,"h":16.75,"l":16.65,"n":163,"o":16.65,"t":"2026-10-19T14:10:00Z","v":7685,"vw":16.713607},{"c":16.67,"h":16.74,"l":16.66,"n":169,"o":16.74,"t":"2026-10-19T14:15:00Z","v":10309,"vw":16.691509},{"c":16.67,"h":16.68,"l":16.62,"n":151,"o":16.65,"t":"2026-10-19T14:20:00Z","v":5171,"vw":16.640194},{"c":16.695,"h":16.7,"l":16.63,"n":174,"o":16.685,"t":"2026-10-19T14:25:00Z","v":8316,"vw":16.673461},{"c":16.62,"h":16.69,"l":16.58,"n":137,"o":16.68,"t":"2026-10-19T14:30:00Z","v":5697,"vw":16.639845},{"c":16.615,"h":16.615,"l":16.575,"n":90,"o":16.6,"t":"2026-10-19T14:35:00Z","v":4916,"vw":16.593889},{"c":16.605,"h":16.62,"l":16.575,"n":146,"o":16.6,"t":"2026-10-19T14:40:00Z","v":7574,"vw":16.592963},{"c":16.61,"h":16.6294,"l":16.58,"n":126,"o":16.605,"t":"2026-10-19T14:45:00Z","v":7141,"vw":16.60671},{"c":16.53,"h":16.59,"l":16.53,"n":124,"o":16.59,"t":"2026-10-19T14:50:00Z","v":6909,"vw":16.551797},{"c":16.51,"h":16.53,"l":16.48,"n":321,"o":16.53,"t":"2026-10-19T14:55:00Z","v":15884,"vw":16.501223},{"c":16.475,"h":16.55,"l":16.45,"n":287,"o":16.51,"t":"2026-10-19T15:00:00Z","v":13331,"vw":16.501061},{"c":16.56,"h":16.59,"l":16.46,"n":171,"o":16.485,"t":"2026-10-19T15:05:00Z","v":10640,"vw":16.535996},{"c":16.55,"h":16.585,"l":16.55,"n":120,"o":16.56,"t":"2026-10-19T15:10:00Z","v":8839,"vw":16.561595},{"c":16.57,"h":16.61,"l":16.57,"n":157,"o":16.58,"t":"2026-10-19T15:15:00Z","v":8212,"vw":16.586823},{"c":16.53,"h":16.56,"l":16.5,"n":265,"o":16.56,"t":"2026-10-19T15:20:00Z","v":31754,"vw":16.515502},{"c":16.54,"h":16.56,"l":16.51,"n":237,"o":16.52,"t":"2026-10-19T15:25:00Z","v":31688,"vw":16.538658},{"c":16.56,"h":16.58,"l":16.53,"n":143,"o":16.545,"t":"2026-10-19T15:30:00Z","v":8910,"vw":16.562214},{"c":16.56,"h":16.62,"l":16.56,"n":158,"o":16.565,"t":"2026-10-19T15:35:00Z","v":6927,"vw":16.585976},{"c":16.615,"h":16.615,"l":16.59,"n":80,"o":16.595,"t":"2026-10-19T15:40:00Z","v":3600,"vw":16.605055},{"c":16.59,"h":16.62,"l":16.58,"n":121,"o":16.62,"t":"2026-10-19T15:45:00Z","v":7412,"vw":16.606786},{"c":16.61,"h":16.61,"l":16.59,"n":123,"o":16.59,"t":"2026-10-19T15:50:00Z","v":4346,"vw":16.599637},{"c":16.61,"h":16.615,"l":16.59,"n":143,"o":16.61,"t":"2026-10-19T15:55:00Z","v":6880,"vw":16.607746},{"c":16.64,"h":16.64,"l":16.61,"n":169,"o":16.61,"t":"2026-10-19T16:00:00Z","v":5946,"vw":16.621948},{"c":16.64,"h":16.64,"l":16.58,"n":155,"o":16.63,"t":"2026-10-19T16:05:00Z","v":6126,"vw":16.609224},{"c":16.66,"h":16.66,"l":16.63,"n":108,"o":16.645,"t":"2026-10-19T16:10:00Z","v":3962,"vw":16.650265},{"c":16.6,"h":16.66,"l":16.595,"n":140,"o":16.66,"t":"2026-10-19T16:15:00Z","v":6641,"vw":16.625179},{"c":16.62,"h":16.62,"l":16.58,"n":64,"o":16.59,"t":"2026-10-19T16:20:00Z","v":1791,"vw":16.605808},{"c":16.6,"h":16.635,"l":16.59,"n":146,"o":16.63,"t":"2026-10-19T16:25:00Z","v":7247,"vw":16.612677},{"c":16.6,"h":16.62,"l":16.58,"n":115,"o":16.6,"t":"2026-10-19T16:30:00Z","v":5303,"vw":16.598235},{"c":16.6,"h":16.62,"l":16.59,"n":148,"o":16.6,"t":"2026-10-19T16:35:00Z","v":5943,"vw":16.606227},{"c":16.615,"h":16.62,"l":16.59,"n":137,"o":16.605,"t":"2026-10-19T16:40:00Z","v":5203,"vw":16.607396},{"c":16.605,"h":16.618,"l":16.59,"n":100,"o":16.6,"t":"2026-10-19T16:45:00Z","v":3983,"vw":16.604129},{"c":16.61,"h":16.635,"l":16.59,"n":131,"o":16.59,"t":"2026-10-19T16:50:00Z","v":5885,"vw":16.623924},{"c":16.605,"h":16.62,"l":16.6,"n":144,"o":16.61,"t":"2026-10-19T16:55:00Z","v":5311,"vw":16.607695},{"c":16.62,"h":16.63,"l":16.6,"n":75,"o":16.615,"t":"2026-10-19T17:00:00Z","v":3413,"vw":16.617913},{"c":16.62,"h":16.64,"l":16.61,"n":134,"o":16.625,"t":"2026-10-19T17:05:00Z","v":6050,"vw":16.627512},{"c":16.59,"h":16.6125,"l":16.59,"n":87,"o":16.6,"t":"2026-10-19T17:10:00Z","v":2968,"vw":16.598273},{"c":16.61,"h":16.62,"l":16.56,"n":189,"o":16.59,"t":"2026-10-19T17:15:00Z","v":7886,"vw":16.590034},{"c":16.59,"h":16.62,"l":16.59,"n":79,"o":16.6,"t":"2026-10-19T17:20:00Z","v":2230,"vw":16.599134},{"c":16.63,"h":16.645,"l":16.6,"n":124,"o":16.62,"t":"2026-10-19T17:25:00Z","v":3988,"vw":16.623309},{"c":16.64,"h":16.64,"l":16.61,"n":130,"o":16.63,"t":"2026-10-19T17:30:00Z","v":5579,"vw":16.626349},{"c":16.61,"h":16.66,"l":16.61,"n":129,"o":16.66,"t":"2026-10-19T17:35:00Z","v":5783,"vw":16.632028},{"c":16.635,"h":16.64,"l":16.61,"n":146,"o":16.61,"t":"2026-10-19T17:40:00Z","v":7048,"vw":16.631356},{"c":16.64,"h":16.65,"l":16.62,"n":171,"o":16.635,"t":"2026-10-19T17:45:00Z","v":6966,"vw":16.636372},{"c":16.64,"h":16.645,"l":16.62,"n":111,"o":16.64,"t":"2026-10-19T17:50:00Z","v":4563,"vw":16.638077},{"c":16.61,"h":16.625,"l":16.61,"n":104,"o":16.62,"t":"2026-10-19T17:55:00Z","v":2956,"vw":16.615197},{"c":16.595,"h":16.63,"l":16.59,"n":157,"o":16.63,"t":"2026-10-19T18:00:00Z","v":5981,"vw":16.60538},{"c":16.58,"h":16.6,"l":16.58,"n":127,"o":16.6,"t":"2026-10-19T18:05:00Z","v":5243,"vw":16.587781},{"c":16.58,"h":16.59,"l":16.57,"n":135,"o":16.57,"t":"2026-10-19T18:10:00Z","v":5187,"vw":16.583301},{"c":16.56,"h":16.5801,"l":16.52,"n":382,"o":16.58,"t":"2026-10-19T18:15:00Z","v":24995,"vw":16.551681},{"c":16.56,"h":16.56,"l":16.54,"n":122,"o":16.56,"t":"2026-10-19T18:20:00Z","v":4571,"vw":16.553966},{"c":16.53,"h":16.56,"l":16.52,"n":178,"o":16.56,"t":"2026-10-19T18:25:00Z","v":8155,"vw":16.533987},{"c":16.5,"h":16.55,"l":16.5,"n":230,"o":16.53,"t":"2026-10-19T18:30:00Z","v":10921,"vw":16.52893},{"c":16.475,"h":16.495,"l":16.46,"n":141,"o":16.495,"t":"2026-10-19T18:35:00Z","v":6109,"vw":16.472651},{"c":16.51,"h":16.52,"l":16.47,"n":201,"o":16.47,"t":"2026-10-19T18:40:00Z","v":10094,"vw":16.494484},{"c":16.51,"h":16.53,"l":16.5,"n":173,"o":16.5199,"t":"2026-10-19T18:45:00Z","v":7116,"vw":16.51243},{"c":16.5,"h":16.52,"l":16.5,"n":176,"o":16.515,"t":"2026-10-19T18:50:00Z","v":7946,"vw":16.51096},{"c":16.48,"h":16.495,"l":16.47,"n":234,"o":16.49,"t":"2026-10-19T18:55:00Z","v":18219,"vw":16.476027},{"c":16.5,"h":16.5,"l":16.47,"n":212,"o":16.485,"t":"2026-10-19T19:00:00Z","v":10183,"vw":16.486166},{"c":16.51,"h":16.515,"l":16.48,"n":220,"o":16.5,"t":"2026-10-19T19:05:00Z","v":8957,"vw":16.496761},{"c":16.49,"h":16.51,"l":16.475,"n":285,"o":16.51,"t":"2026-10-19T19:10:00Z","v":12725,"vw":16.492184},{"c":16.52,"h":16.52,"l":16.48,"n":241,"o":16.49,"t":"2026-10-19T19:15:00Z","v":10973,"vw":16.506087},{"c":16.53,"h":16.535,"l":16.49,"n":364,"o":16.525,"t":"2026-10-19T19:20:00Z","v":18324,"vw":16.511611},{"c":16.54,"h":16.54,"l":16.52,"n":289,"o":16.53,"t":"2026-10-19T19:25:00Z","v":14691,"vw":16.529836},{"c":16.541,"h":16.6,"l":16.54,"n":438,"o":16.55,"t":"2026-10-19T19:30:00Z","v":26808,"vw":16.569656},{"c":16.555,"h":16.57,"l":16.54,"n":230,"o":16.54,"t":"2026-10-19T19:35:00Z","v":14220,"vw":16.552633},{"c":16.515,"h":16.565,"l":16.515,"n":413,"o":16.54,"t":"2026-10-19T19:40:00Z","v":23515,"vw":16.547994},{"c":16.55,"h":16.56,"l":16.51,"n":466,"o":16.511,"t":"2026-10-19T19:45:00Z","v":30569,"vw":16.536876},{"c":16.43,"h":16.552,"l":16.43,"n":712,"o":16.54,"t":"2026-10-19T19:50:00Z","v":44215,"vw":16.506319},{"c":16.445,"h":16.45,"l":16.39,"n":1614,"o":16.43,"t":"2026-10-19T19:55:00Z","v":120881,"vw":16.422511},{"c":16.42,"h":16.42,"l":16.42,"n":40,"o":16.42,"t":"2026-10-19T20:00:00Z","v":421543,"vw":16.42},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-19T21:10:00Z","v":135,"vw":16.25},{"c":16.46,"h":16.5,"l":16.36,"n":29,"o":16.4,"t":"2026-10-20T11:00:00Z","v":1991,"vw":16.451015},{"c":16.41,"h":16.41,"l":16.16,"n":4,"o":16.16,"t":"2026-10-20T11:05:00Z","v":364,"vw":16.272613},{"c":16.35,"h":16.4,"l":16.35,"n":7,"o":16.35,"t":"2026-10-20T12:15:00Z","v":702,"vw":16.357143},{"c":16.44,"h":16.5538,"l":16.4,"n":20,"o":16.46,"t":"2026-10-20T12:20:00Z","v":1666,"vw":16.451955},{"c":16.46,"h":16.46,"l":16.45,"n":5,"o":16.45,"t":"2026-10-20T12:30:00Z","v":302,"vw":16.453333},{"c":16.465,"h":16.69,"l":16.465,"n":23,"o":16.55,"t":"2026-10-20T13:30:00Z","v":8902,"vw":16.56763},{"c":16.67,"h":16.67,"l":16.4604,"n":35,"o":16.67,"t":"2026-10-20T13:35:00Z","v":3153,"vw":16.498688},{"c":16.52,"h":16.68,"l":16.39,"n":126,"o":16.68,"t":"2026-10-20T13:40:00Z","v":8764,"vw":16.506473},{"c":16.495,"h":16.545,"l":16.495,"n":68,"o":16.545,"t":"2026-10-20T13:45:00Z","v":4804,"vw":16.510555},{"c":16.53,"h":16.6,"l":16.53,"n":115,"o":16.56,"t":"2026-10-20T13:50:00Z","v":5772,"vw":16.561773},{"c":16.65,"h":16.66,"l":16.51,"n":89,"o":16.51,"t":"2026-10-20T13:55:00Z","v":4381,"vw":16.579071},{"c":16.57,"h":16.675,"l":16.57,"n":124,"o":16.61,"t":"2026-10-20T14:00:00Z","v":5295,"vw":16.640029},{"c":16.6,"h":16.63,"l":16.49,"n":141,"o":16.5,"t":"2026-10-20T14:05:00Z","v":6879,"vw":16.533288},{"c":16.655,"h":16.66,"l":16.62,"n":70,"o":16.64,"t":"2026-10-20T14:10:00Z","v":2069,"vw":16.642432},{"c":16.745,"h":16.768,"l":16.68,"n":107,"o":16.7,"t":"2026-10-20T14:15:00Z","v":13342,"vw":16.693339},{"c":16.79,"h":16.83,"l":16.78,"n":180,"o":16.83,"t":"2026-10-20T14:20:00Z","v":7943,"vw":16.8097},{"c":16.78,"h":16.78,"l":16.74,"n":215,"o":16.74,"t":"2026-10-20T14:25:00Z","v":6945,"vw":16.762772},{"c":16.81,"h":16.82,"l":16.77,"n":168,"o":16.79,"t":"2026-10-20T14:30:00Z","v":5770,"vw":16.800308},{"c":16.78,"h":16.85,"l":16.78,"n":110,"o":16.83,"t":"2026-10-20T14:35:00Z","v":5051,"vw":16.821285},{"c":16.695,"h":16.79,"l":16.69,"n":169,"o":16.79,"t":"2026-10-20T14:40:00Z","v":6833,"vw":16.727748},{"c":16.67,"h":16.7,"l":16.63,"n":295,"o":16.675,"t":"2026-10-20T14:45:00Z","v":22866,"vw":16.672012},{"c":16.645,"h":16.69,"l":16.64,"n":249,"o":16.655,"t":"2026-10-20T14:50:00Z","v":10436,"vw":16.66048},{"c":16.73,"h":16.73,"l":16.63,"n":166,"o":16.65,"t":"2026-10-20T14:55:00Z","v":8845,"vw":16.68315},{"c":16.78,"h":16.78,"l":16.7186,"n":199,"o":16.725,"t":"2026-10-20T15:00:00Z","v":9112,"vw":16.738332},{"c":16.78,"h":16.82,"l":16.77,"n":170,"o":16.78,"t":"2026-10-20T15:05:00Z","v":6049,"vw":16.797796},{"c":16.695,"h":16.8,"l":16.675,"n":186,"o":16.78,"t":"2026-10-20T15:10:00Z","v":9896,"vw":16.714282},{"c":16.75,"h":16.76,"l":16.71,"n":235,"o":16.71,"t":"2026-10-20T15:15:00Z","v":13412,"vw":16.747728},{"c":16.71,"h":16.75,"l":16.7,"n":163,"o":16.74,"t":"2026-10-20T15:20:00Z","v":6934,"vw":16.7192},{"c":16.74,"h":16.77,"l":16.71,"n":206,"o":16.71,"t":"2026-10-20T15:25:00Z","v":7892,"vw":16.739161},{"c":16.73,"h":16.74,"l":16.715,"n":129,"o":16.735,"t":"2026-10-20T15:30:00Z","v":4501,"vw":16.728769},{"c":16.75,"h":16.77,"l":16.74,"n":212,"o":16.74,"t":"2026-10-20T15:35:00Z","v":7803,"vw":16.753163},{"c":16.8,"h":16.8,"l":16.76,"n":127,"o":16.76,"t":"2026-10-20T15:40:00Z","v":4168,"vw":16.777657},{"c":16.83,"h":16.85,"l":16.82,"n":150,"o":16.82,"t":"2026-10-20T15:45:00Z","v":4015,"vw":16.834978},{"c":16.8,"h":16.825,"l":16.8,"n":135,"o":16.81,"t":"2026-10-20T15:50:00Z","v":4540,"vw":16.811846},{"c":16.8,"h":16.825,"l":16.8,"n":135,"o":16.81,"t":"2026-10-20T15:55:00Z","v":4568,"vw":16.814023},{"c":16.77,"h":16.79,"l":16.77,"n":127,"o":16.79,"t":"2026-10-20T16:00:00Z","v":3508,"vw":16.780879},{"c":16.795,"h":16.81,"l":16.74,"n":182,"o":16.76,"t":"2026-10-20T16:05:00Z","v":6204,"vw":16.757769},{"c":16.825,"h":16.835,"l":16.795,"n":181,"o":16.795,"t":"2026-10-20T16:10:00Z","v":11759,"vw":16.813269},{"c":16.81,"h":16.85,"l":16.81,"n":156,"o":16.83,"t":"2026-10-20T16:15:00Z","v":7342,"vw":16.828484},{"c":16.835,"h":16.835,"l":16.8,"n":85,"o":16.8,"t":"2026-10-20T16:20:00Z","v":2862,"vw":16.812361},{"c":16.865,"h":16.88,"l":16.835,"n":254,"o":16.835,"t":"2026-10-20T16:25:00Z","v":28039,"vw":16.858123},{"c":16.86,"h":16.87,"l":16.84,"n":159,"o":16.85,"t":"2026-10-20T16:30:00Z","v":4717,"vw":16.853016},{"c":16.86,"h":16.8651,"l":16.855,"n":57,"o":16.865,"t":"2026-10-20T16:35:00Z","v":2484,"vw":16.863131},{"c":16.835,"h":16.84,"l":16.815,"n":132,"o":16.84,"t":"2026-10-20T16:40:00Z","v":4591,"vw":16.829619},{"c":16.8,"h":16.84,"l":16.8,"n":197,"o":16.835,"t":"2026-10-20T16:45:00Z","v":7027,"vw":16.815599},{"c":16.79,"h":16.82,"l":16.79,"n":135,"o":16.81,"t":"2026-10-20T16:50:00Z","v":4587,"vw":16.803961},{"c":16.76,"h":16.775,"l":16.745,"n":154,"o":16.745,"t":"2026-10-20T16:55:00Z","v":6257,"vw":16.75896},{"c":16.78,"h":16.78,"l":16.76,"n":66,"o":16.76,"t":"2026-10-20T17:00:00Z","v":2545,"vw":16.769405},{"c":16.78,"h":16.78,"l":16.77,"n":201,"o":16.78,"t":"2026-10-20T17:05:00Z","v":3700,"vw":16.777525},{"c":16.79,"h":16.8,"l":16.79,"n":107,"o":16.79,"t":"2026-10-20T17:10:00Z","v":2854,"vw":16.795778},{"c":16.78,"h":16.81,"l":16.78,"n":139,"o":16.79,"t":"2026-10-20T17:15:00Z","v":4622,"vw":16.796904},{"c":16.78,"h":16.78,"l":16.775,"n":99,"o":16.78,"t":"2026-10-20T17:20:00Z","v":2917,"vw":16.77861},{"c":16.76,"h":16.7999,"l":16.76,"n":116,"o":16.775,"t":"2026-10-20T17:25:00Z","v":4171,"vw":16.787444},{"c":16.76,"h":16.76,"l":16.75,"n":121,"o":16.755,"t":"2026-10-20T17:30:00Z","v":3057,"vw":16.754233},{"c":16.805,"h":16.805,"l":16.78,"n":116,"o":16.78,"t":"2026-10-20T17:35:00Z","v":3211,"vw":16.794378},{"c":16.8,"h":16.805,"l":16.795,"n":130,"o":16.805,"t":"2026-10-20T17:40:00Z","v":4856,"vw":16.800378},{"c":16.82,"h":16.82,"l":16.81,"n":153,"o":16.81,"t":"2026-10-20T17:45:00Z","v":4102,"vw":16.815012},{"c":16.79,"h":16.82,"l":16.785,"n":177,"o":16.82,"t":"2026-10-20T17:50:00Z","v":4996,"vw":16.799172},{"c":16.76,"h":16.83,"l":16.745,"n":266,"o":16.8,"t":"2026-10-20T17:55:00Z","v":11071,"vw":16.777429},{"c":16.735,"h":16.76,"l":16.69,"n":260,"o":16.75,"t":"2026-10-20T18:00:00Z","v":19761,"vw":16.730913},{"c":16.805,"h":16.92,"l":16.7001,"n":302,"o":16.735,"t":"2026-10-20T18:05:00Z","v":16512,"vw":16.816845},{"c":16.89,"h":16.9,"l":16.81,"n":177,"o":16.82,"t":"2026-10-20T18:10:00Z","v":7850,"vw":16.847246},{"c":16.885,"h":16.9,"l":16.87,"n":160,"o":16.87,"t":"2026-10-20T18:15:00Z","v":6643,"vw":16.878855},{"c":16.795,"h":16.87,"l":16.795,"n":200,"o":16.87,"t":"2026-10-20T18:20:00Z","v":9344,"vw":16.829401},{"c":16.78,"h":16.81,"l":16.78,"n":154,"o":16.8,"t":"2026-10-20T18:25:00Z","v":7293,"vw":16.797304},{"c":16.75,"h":16.79,"l":16.75,"n":166,"o":16.78,"t":"2026-10-20T18:30:00Z","v":8022,"vw":16.76495},{"c":16.71,"h":16.76,"l":16.705,"n":200,"o":16.75,"t":"2026-10-20T18:35:00Z","v":10522,"vw":16.733947},{"c":16.73,"h":16.74,"l":16.71,"n":168,"o":16.72,"t":"2026-10-20T18:40:00Z","v":9088,"vw":16.721713},{"c":16.7302,"h":16.75,"l":16.73,"n":179,"o":16.73,"t":"2026-10-20T18:45:00Z","v":9111,"vw":16.744923},{"c":16.75,"h":16.77,"l":16.725,"n":336,"o":16.745,"t":"2026-10-20T18:50:00Z","v":19965,"vw":16.750504},{"c":16.7678,"h":16.775,"l":16.745,"n":247,"o":16.75,"t":"2026-10-20T18:55:00Z","v":14702,"vw":16.760349},{"c":16.75,"h":16.765,"l":16.735,"n":308,"o":16.765,"t":"2026-10-20T19:00:00Z","v":21724,"vw":16.755671},{"c":16.73,"h":16.77,"l":16.71,"n":243,"o":16.76,"t":"2026-10-20T19:05:00Z","v":13196,"vw":16.74167},{"c":16.7,"h":16.73,"l":16.7,"n":289,"o":16.73,"t":"2026-10-20T19:10:00Z","v":10228,"vw":16.712886},{"c":16.685,"h":16.7,"l":16.68,"n":215,"o":16.7,"t":"2026-10-20T19:15:00Z","v":10574,"vw":16.689164},{"c":16.665,"h":16.69,"l":16.65,"n":290,"o":16.685,"t":"2026-10-20T19:20:00Z","v":13753,"vw":16.668763},{"c":16.66,"h":16.68,"l":16.65,"n":260,"o":16.665,"t":"2026-10-20T19:25:00Z","v":10733,"vw":16.671718},{"c":16.655,"h":16.66,"l":16.605,"n":311,"o":16.66,"t":"2026-10-20T19:30:00Z","v":17750,"vw":16.625879},{"c":16.605,"h":16.65,"l":16.565,"n":343,"o":16.65,"t":"2026-10-20T19:35:00Z","v":18146,"vw":16.596959},{"c":16.575,"h":16.63,"l":16.57,"n":327,"o":16.605,"t":"2026-10-20T19:40:00Z","v":13963,"vw":16.600817},{"c":16.615,"h":16.62,"l":16.575,"n":490,"o":16.575,"t":"2026-10-20T19:45:00Z","v":23373,"vw":16.601516},{"c":16.68,"h":16.69,"l":16.615,"n":557,"o":16.62,"t":"2026-10-20T19:50:00Z","v":33530,"vw":16.656297},{"c":16.615,"h":16.67,"l":16.58,"n":1714,"o":16.67,"t":"2026-10-20T19:55:00Z","v":122110,"vw":16.607501},{"c":16.62,"h":16.62,"l":16.62,"n":28,"o":16.62,"t":"2026-10-20T20:00:00Z","v":271496,"vw":16.62},{"c":16.63,"h":16.63,"l":16.62,"n":12,"o":16.62,"t":"2026-10-20T22:00:00Z","v":383,"vw":16.625},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-20T23:10:00Z","v":140,"vw":16.22},{"c":16.63,"h":16.75,"l":16.5,"n":34,"o":16.5,"t":"2026-10-21T11:05:00Z","v":2622,"vw":16.63512},{"c":16.65,"h":16.65,"l":16.65,"n":6,"o":16.65,"t":"2026-10-21T11:10:00Z","v":182,"vw":16.65},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T11:25:00Z","v":171,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T11:30:00Z","v":115,"vw":16.7},{"c":16.79,"h":16.89,"l":16.54,"n":84,"o":16.62,"t":"2026-10-21T13:30:00Z","v":12240,"vw":16.6296},{"c":17,"h":17,"l":16.78,"n":57,"o":16.85,"t":"2026-10-21T13:35:00Z","v":2698,"vw":16.863778},{"c":17.13,"h":17.13,"l":17.04,"n":104,"o":17.05,"t":"2026-10-21T13:40:00Z","v":5809,"vw":17.098784},{"c":17.165,"h":17.25,"l":17.03,"n":386,"o":17.085,"t":"2026-10-21T13:45:00Z","v":42667,"vw":17.149763},{"c":17.15,"h":17.25,"l":17.095,"n":165,"o":17.11,"t":"2026-10-21T13:50:00Z","v":34230,"vw":17.161863},{"c":17.27,"h":17.28,"l":17.14,"n":206,"o":17.18,"t":"2026-10-21T13:55:00Z","v":8160,"vw":17.216041},{"c":17.1,"h":17.275,"l":17.1,"n":205,"o":17.275,"t":"2026-10-21T14:00:00Z","v":15339,"vw":17.218274},{"c":17.03,"h":17.03,"l":16.92,"n":222,"o":16.985,"t":"2026-10-21T14:05:00Z","v":12526,"vw":16.975184},{"c":17.15,"h":17.15,"l":17.02,"n":182,"o":17.035,"t":"2026-10-21T14:10:00Z","v":7222,"vw":17.09248},{"c":17.09,"h":17.16,"l":17.09,"n":205,"o":17.16,"t":"2026-10-21T14:15:00Z","v":9853,"vw":17.126166},{"c":17.065,"h":17.09,"l":17.065,"n":131,"o":17.08,"t":"2026-10-21T14:20:00Z","v":4971,"vw":17.080168},{"c":17.075,"h":17.08,"l":17.03,"n":143,"o":17.05,"t":"2026-10-21T14:25:00Z","v":7744,"vw":17.062536},{"c":17.025,"h":17.13,"l":17.025,"n":122,"o":17.1,"t":"2026-10-21T14:30:00Z","v":4653,"vw":17.079162},{"c":17.07,"h":17.08,"l":17.02,"n":131,"o":17.025,"t":"2026-10-21T14:35:00Z","v":8145,"vw":17.047607},{"c":17.03,"h":17.09,"l":17.03,"n":317,"o":17.075,"t":"2026-10-21T14:40:00Z","v":24039,"vw":17.074319},{"c":17,"h":17.025,"l":16.97,"n":216,"o":17.01,"t":"2026-10-21T14:45:00Z","v":9229,"vw":17.000533},{"c":17.02,"h":17.02,"l":16.99,"n":279,"o":16.99,"t":"2026-10-21T14:50:00Z","v":15002,"vw":17.003153},{"c":17.02,"h":17.11,"l":17,"n":189,"o":17.02,"t":"2026-10-21T14:55:00Z","v":15822,"vw":17.069689},{"c":17.01,"h":17.01,"l":16.95,"n":196,"o":17,"t":"2026-10-21T15:00:00Z","v":19187,"vw":16.976591},{"c":16.9,"h":17.01,"l":16.88,"n":552,"o":16.99,"t":"2026-10-21T15:05:00Z","v":38574,"vw":16.936892},{"c":16.98,"h":16.98,"l":16.9,"n":289,"o":16.91,"t":"2026-10-21T15:10:00Z","v":26538,"vw":16.945145},{"c":16.98,"h":16.99,"l":16.97,"n":165,"o":16.975,"t":"2026-10-21T15:15:00Z","v":7089,"vw":16.978778},{"c":16.985,"h":17.01,"l":16.98,"n":174,"o":16.98,"t":"2026-10-21T15:20:00Z","v":6086,"vw":16.993355},{"c":17.06,"h":17.06,"l":17,"n":218,"o":17,"t":"2026-10-21T15:25:00Z","v":7906,"vw":17.031989},{"c":17,"h":17.05,"l":17,"n":128,"o":17.05,"t":"2026-10-21T15:30:00Z","v":6795,"vw":17.024768},{"c":16.97,"h":16.995,"l":16.97,"n":92,"o":16.995,"t":"2026-10-21T15:35:00Z","v":5733,"vw":16.976713},{"c":17.06,"h":17.06,"l":16.98,"n":124,"o":16.98,"t":"2026-10-21T15:40:00Z","v":4262,"vw":17.01204},{"c":17.06,"h":17.11,"l":17.06,"n":148,"o":17.06,"t":"2026-10-21T15:45:00Z","v":15645,"vw":17.073259},{"c":17.065,"h":17.08,"l":17.03,"n":112,"o":17.055,"t":"2026-10-21T15:50:00Z","v":7251,"vw":17.042457},{"c":17.04,"h":17.065,"l":17.04,"n":124,"o":17.065,"t":"2026-10-21T15:55:00Z","v":5288,"vw":17.047034},{"c":17.085,"h":17.09,"l":17.03,"n":186,"o":17.03,"t":"2026-10-21T16:00:00Z","v":14427,"vw":17.059794},{"c":17.08,"h":17.08,"l":17.06,"n":147,"o":17.07,"t":"2026-10-21T16:05:00Z","v":8016,"vw":17.064764},{"c":17.1,"h":17.13,"l":17.07,"n":176,"o":17.075,"t":"2026-10-21T16:10:00Z","v":7854,"vw":17.104374},{"c":17.095,"h":17.115,"l":17.095,"n":112,"o":17.1,"t":"2026-10-21T16:15:00Z","v":6388,"vw":17.102201},{"c":17.085,"h":17.1,"l":17.08,"n":105,"o":17.1,"t":"2026-10-21T16:20:00Z","v":3595,"vw":17.085592},{"c":17.04,"h":17.07,"l":17.005,"n":265,"o":17.07,"t":"2026-10-21T16:25:00Z","v":13281,"vw":17.0394},{"c":17.06,"h":17.08,"l":17.05,"n":141,"o":17.05,"t":"2026-10-21T16:30:00Z","v":6167,"vw":17.062176},{"c":17.05,"h":17.05,"l":17.03,"n":94,"o":17.035,"t":"2026-10-21T16:35:00Z","v":3330,"vw":17.038633},{"c":17.015,"h":17.03,"l":17.01,"n":107,"o":17.03,"t":"2026-10-21T16:40:00Z","v":3233,"vw":17.022213},{"c":17.07,"h":17.07,"l":17.02,"n":115,"o":17.02,"t":"2026-10-21T16:45:00Z","v":4118,"vw":17.032647},{"c":17.1,"h":17.1,"l":17.06,"n":157,"o":17.06,"t":"2026-10-21T16:50:00Z","v":8467,"vw":17.072981},{"c":17.12,"h":17.13,"l":17.105,"n":177,"o":17.105,"t":"2026-10-21T16:55:00Z","v":3959,"vw":17.124137},{"c":17.09,"h":17.11,"l":17.08,"n":143,"o":17.105,"t":"2026-10-21T17:00:00Z","v":3648,"vw":17.091786},{"c":17.095,"h":17.1,"l":17.07,"n":182,"o":17.09,"t":"2026-10-21T17:05:00Z","v":4169,"vw":17.082401},{"c":17.105,"h":17.123,"l":17.08,"n":148,"o":17.105,"t":"2026-10-21T17:10:00Z","v":5416,"vw":17.102849},{"c":17.125,"h":17.13,"l":17.105,"n":93,"o":17.105,"t":"2026-10-21T17:15:00Z","v":3863,"vw":17.11737},{"c":17.125,"h":17.125,"l":17.1,"n":74,"o":17.11,"t":"2026-10-21T17:20:00Z","v":2244,"vw":17.112049},{"c":17.14,"h":17.14,"l":17.12,"n":124,"o":17.12,"t":"2026-10-21T17:25:00Z","v":4854,"vw":17.13343},{"c":17.14,"h":17.15,"l":17.13,"n":156,"o":17.145,"t":"2026-10-21T17:30:00Z","v":4926,"vw":17.137593},{"c":17.145,"h":17.16,"l":17.13,"n":195,"o":17.15,"t":"2026-10-21T17:35:00Z","v":7947,"vw":17.14567},{"c":17.17,"h":17.175,"l":17.145,"n":124,"o":17.145,"t":"2026-10-21T17:40:00Z","v":3989,"vw":17.160207},{"c":17.13,"h":17.16,"l":17.13,"n":135,"o":17.16,"t":"2026-10-21T17:45:00Z","v":4840,"vw":17.144268},{"c":17.155,"h":17.155,"l":17.12,"n":184,"o":17.13,"t":"2026-10-21T17:50:00Z","v":9445,"vw":17.130817},{"c":17.19,"h":17.3,"l":17.15,"n":735,"o":17.15,"t":"2026-10-21T17:55:00Z","v":56661,"vw":17.226823},{"c":17.235,"h":17.235,"l":17.19,"n":70,"o":17.19,"t":"2026-10-21T18:00:00Z","v":3031,"vw":17.213696},{"c":17.22,"h":17.25,"l":17.21,"n":125,"o":17.235,"t":"2026-10-21T18:05:00Z","v":5210,"vw":17.224278},{"c":17.26,"h":17.27,"l":17.22,"n":146,"o":17.22,"t":"2026-10-21T18:10:00Z","v":5134,"vw":17.243434},{"c":17.23,"h":17.26,"l":17.23,"n":81,"o":17.26,"t":"2026-10-21T18:15:00Z","v":5073,"vw":17.247116},{"c":17.265,"h":17.265,"l":17.25,"n":140,"o":17.25,"t":"2026-10-21T18:20:00Z","v":6202,"vw":17.256304},{"c":17.26,"h":17.265,"l":17.25,"n":177,"o":17.265,"t":"2026-10-21T18:25:00Z","v":7243,"vw":17.256535},{"c":17.26,"h":17.26,"l":17.26,"n":72,"o":17.26,"t":"2026-10-21T18:30:00Z","v":2066,"vw":17.26},{"c":17.25,"h":17.28,"l":17.24,"n":181,"o":17.26,"t":"2026-10-21T18:35:00Z","v":8292,"vw":17.261785},{"c":17.2601,"h":17.2601,"l":17.245,"n":160,"o":17.25,"t":"2026-10-21T18:40:00Z","v":7215,"vw":17.25596},{"c":17.235,"h":17.275,"l":17.22,"n":184,"o":17.27,"t":"2026-10-21T18:45:00Z","v":304179,"vw":17.250768},{"c":17.25,"h":17.25,"l":17.2,"n":223,"o":17.23,"t":"2026-10-21T18:50:00Z","v":11326,"vw":17.233187},{"c":17.22,"h":17.25,"l":17.2,"n":254,"o":17.25,"t":"2026-10-21T18:55:00Z","v":10172,"vw":17.223397},{"c":17.16,"h":17.21,"l":17.14,"n":170,"o":17.21,"t":"2026-10-21T19:00:00Z","v":6645,"vw":17.166808},{"c":17.15,"h":17.1699,"l":17.14,"n":191,"o":17.16,"t":"2026-10-21T19:05:00Z","v":12467,"vw":17.159535},{"c":17.18,"h":17.18,"l":17.135,"n":228,"o":17.15,"t":"2026-10-21T19:10:00Z","v":11213,"vw":17.150793},{"c":17.16,"h":17.19,"l":17.16,"n":279,"o":17.19,"t":"2026-10-21T19:15:00Z","v":14051,"vw":17.174717},{"c":17.1501,"h":17.161,"l":17.14,"n":202,"o":17.16,"t":"2026-10-21T19:20:00Z","v":11751,"vw":17.154127},{"c":17.165,"h":17.18,"l":17.14,"n":272,"o":17.16,"t":"2026-10-21T19:25:00Z","v":11571,"vw":17.162035},{"c":17.14,"h":17.165,"l":17.131,"n":283,"o":17.165,"t":"2026-10-21T19:30:00Z","v":11483,"vw":17.144962},{"c":17.17,"h":17.18,"l":17.13,"n":416,"o":17.15,"t":"2026-10-21T19:35:00Z","v":21014,"vw":17.154768},{"c":17.121,"h":17.185,"l":17.121,"n":385,"o":17.17,"t":"2026-10-21T19:40:00Z","v":19905,"vw":17.160895},{"c":17.105,"h":17.14,"l":17.1,"n":401,"o":17.125,"t":"2026-10-21T19:45:00Z","v":17539,"vw":17.128797},{"c":17.125,"h":17.16,"l":17.1,"n":570,"o":17.1,"t":"2026-10-21T19:50:00Z","v":31846,"vw":17.130861},{"c":17.03,"h":17.12,"l":17.03,"n":1782,"o":17.12,"t":"2026-10-21T19:55:00Z","v":134272,"vw":17.06379},{"c":17.04,"h":17.04,"l":17.035,"n":31,"o":17.035,"t":"2026-10-21T20:00:00Z","v":210031,"vw":17.039997},{"c":16.72,"h":17.05,"l":16.72,"n":28,"o":17.05,"t":"2026-10-22T08:50:00Z","v":2129,"vw":16.92064},{"c":16.75,"h":16.9,"l":16.5,"n":266,"o":16.57,"t":"2026-10-22T08:55:00Z","v":9984,"vw":16.659633},{"c":16.84,"h":16.85,"l":16.81,"n":12,"o":16.81,"t":"2026-10-22T09:00:00Z","v":2286,"vw":16.847137},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-22T09:30:00Z","v":400,"vw":16.84},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-22T10:15:00Z","v":136,"vw":16.84},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-10-22T11:45:00Z","v":104,"vw":16.8},{"c":16.9,"h":16.9,"l":16.9,"n":7,"o":16.9,"t":"2026-10-22T13:25:00Z","v":305,"vw":16.9},{"c":16.96,"h":17,"l":16.89,"n":49,"o":16.89,"t":"2026-10-22T13:30:00Z","v":9652,"vw":16.899607},{"c":17.16,"h":17.16,"l":16.995,"n":83,"o":16.995,"t":"2026-10-22T13:35:00Z","v":4211,"vw":17.129504},{"c":17.1747,"h":17.1747,"l":17.1,"n":50,"o":17.141,"t":"2026-10-22T13:40:00Z","v":1970,"vw":17.135077},{"c":16.89,"h":17.0601,"l":16.89,"n":64,"o":17.0601,"t":"2026-10-22T13:45:00Z","v":1603,"vw":16.964156},{"c":16.97,"h":17.02,"l":16.95,"n":92,"o":16.95,"t":"2026-10-22T13:50:00Z","v":2506,"vw":16.96984},{"c":16.985,"h":17,"l":16.98,"n":77,"o":17,"t":"2026-10-22T13:55:00Z","v":3559,"vw":16.987345},{"c":16.92,"h":16.995,"l":16.92,"n":101,"o":16.995,"t":"2026-10-22T14:00:00Z","v":2726,"vw":16.959908},{"c":16.805,"h":16.92,"l":16.805,"n":270,"o":16.92,"t":"2026-10-22T14:05:00Z","v":11842,"vw":16.853011},{"c":16.75,"h":16.825,"l":16.75,"n":184,"o":16.81,"t":"2026-10-22T14:10:00Z","v":6947,"vw":16.792999},{"c":16.7,"h":16.75,"l":16.69,"n":174,"o":16.75,"t":"2026-10-22T14:15:00Z","v":6218,"vw":16.709024},{"c":16.65,"h":16.7,"l":16.625,"n":86,"o":16.6875,"t":"2026-10-22T14:20:00Z","v":5256,"vw":16.66321},{"c":16.57,"h":16.655,"l":16.505,"n":303,"o":16.63,"t":"2026-10-22T14:25:00Z","v":22486,"vw":16.569815},{"c":16.7,"h":16.7,"l":16.575,"n":130,"o":16.575,"t":"2026-10-22T14:30:00Z","v":5310,"vw":16.630356},{"c":16.72,"h":16.79,"l":16.645,"n":206,"o":16.685,"t":"2026-10-22T14:35:00Z","v":15265,"vw":16.713207},{"c":16.77,"h":16.8,"l":16.74,"n":288,"o":16.74,"t":"2026-10-22T14:40:00Z","v":46798,"vw":16.753679},{"c":16.76,"h":16.78,"l":16.75,"n":175,"o":16.76,"t":"2026-10-22T14:45:00Z","v":12355,"vw":16.760598},{"c":16.795,"h":16.825,"l":16.76,"n":130,"o":16.76,"t":"2026-10-22T14:50:00Z","v":4498,"vw":16.798182},{"c":16.8,"h":16.82,"l":16.7647,"n":227,"o":16.795,"t":"2026-10-22T14:55:00Z","v":8096,"vw":16.797419},{"c":16.75,"h":16.81,"l":16.74,"n":192,"o":16.8,"t":"2026-10-22T15:00:00Z","v":6913,"vw":16.77674},{"c":16.71,"h":16.7641,"l":16.69,"n":193,"o":16.7641,"t":"2026-10-22T15:05:00Z","v":6876,"vw":16.718562},{"c":16.65,"h":16.69,"l":16.65,"n":211,"o":16.68,"t":"2026-10-22T15:10:00Z","v":10145,"vw":16.679314},{"c":16.69,"h":16.7,"l":16.66,"n":190,"o":16.66,"t":"2026-10-22T15:15:00Z","v":7692,"vw":16.68124},{"c":16.61,"h":16.695,"l":16.595,"n":194,"o":16.695,"t":"2026-10-22T15:20:00Z","v":5373,"vw":16.660048},{"c":16.585,"h":16.6,"l":16.585,"n":24,"o":16.6,"t":"2026-10-22T15:25:00Z","v":277,"vw":16.5925},{"c":16.52,"h":16.57,"l":16.52,"n":192,"o":16.57,"t":"2026-10-22T15:30:00Z","v":6912,"vw":16.548799},{"c":16.535,"h":16.535,"l":16.49,"n":182,"o":16.49,"t":"2026-10-22T15:35:00Z","v":6120,"vw":16.510602},{"c":16.495,"h":16.55,"l":16.49,"n":280,"o":16.535,"t":"2026-10-22T15:40:00Z","v":16553,"vw":16.518702},{"c":16.435,"h":16.51,"l":16.435,"n":143,"o":16.51,"t":"2026-10-22T15:45:00Z","v":3643,"vw":16.489286},{"c":16.43,"h":16.45,"l":16.43,"n":159,"o":16.44,"t":"2026-10-22T15:50:00Z","v":5017,"vw":16.434471},{"c":16.425,"h":16.48,"l":16.425,"n":142,"o":16.43,"t":"2026-10-22T15:55:00Z","v":1134839,"vw":16.446015},{"c":16.435,"h":16.47,"l":16.435,"n":138,"o":16.45,"t":"2026-10-22T16:00:00Z","v":4313,"vw":16.44755},{"c":16.54,"h":16.54,"l":16.42,"n":172,"o":16.42,"t":"2026-10-22T16:05:00Z","v":9516,"vw":16.460435},{"c":16.53,"h":16.56,"l":16.49,"n":161,"o":16.54,"t":"2026-10-22T16:10:00Z","v":5571,"vw":16.537857},{"c":16.54,"h":16.56,"l":16.525,"n":133,"o":16.525,"t":"2026-10-22T16:15:00Z","v":3631,"vw":16.539433},{"c":16.55,"h":16.56,"l":16.525,"n":141,"o":16.53,"t":"2026-10-22T16:20:00Z","v":10476,"vw":16.541253},{"c":16.55,"h":16.57,"l":16.52,"n":200,"o":16.55,"t":"2026-10-22T16:25:00Z","v":20107,"vw":16.551741},{"c":16.47,"h":16.54,"l":16.47,"n":251,"o":16.54,"t":"2026-10-22T16:30:00Z","v":9082,"vw":16.495603},{"c":16.24,"h":16.45,"l":16.24,"n":178,"o":16.45,"t":"2026-10-22T16:35:00Z","v":9238,"vw":16.336593},{"c":16.165,"h":16.205,"l":16.135,"n":208,"o":16.2,"t":"2026-10-22T16:40:00Z","v":11644,"vw":16.158756},{"c":16.155,"h":16.155,"l":16.125,"n":123,"o":16.14,"t":"2026-10-22T16:45:00Z","v":8109,"vw":16.144831},{"c":16.265,"h":16.265,"l":16.13,"n":137,"o":16.14,"t":"2026-10-22T16:50:00Z","v":7627,"vw":16.199202},{"c":16.34,"h":16.34,"l":16.265,"n":169,"o":16.265,"t":"2026-10-22T16:55:00Z","v":3423,"vw":16.304876},{"c":16.255,"h":16.3,"l":16.235,"n":84,"o":16.3,"t":"2026-10-22T17:00:00Z","v":2887,"vw":16.261923},{"c":16.21,"h":16.25,"l":16.21,"n":52,"o":16.25,"t":"2026-10-22T17:05:00Z","v":1608,"vw":16.232439},{"c":16.215,"h":16.235,"l":16.205,"n":97,"o":16.205,"t":"2026-10-22T17:10:00Z","v":4085,"vw":16.214857},{"c":16.21,"h":16.23,"l":16.18,"n":161,"o":16.23,"t":"2026-10-22T17:15:00Z","v":5671,"vw":16.197904},{"c":16.17,"h":16.24,"l":16.17,"n":244,"o":16.2,"t":"2026-10-22T17:20:00Z","v":16610,"vw":16.217945},{"c":16.2,"h":16.215,"l":16.15,"n":173,"o":16.155,"t":"2026-10-22T17:25:00Z","v":8351,"vw":16.171579},{"c":16.26,"h":16.26,"l":16.21,"n":173,"o":16.21,"t":"2026-10-22T17:30:00Z","v":5302,"vw":16.237263},{"c":16.32,"h":16.32,"l":16.3,"n":153,"o":16.31,"t":"2026-10-22T17:35:00Z","v":3514,"vw":16.310917},{"c":16.33,"h":16.35,"l":16.32,"n":145,"o":16.32,"t":"2026-10-22T17:40:00Z","v":3545,"vw":16.328105},{"c":16.355,"h":16.36,"l":16.345,"n":130,"o":16.345,"t":"2026-10-22T17:45:00Z","v":2710,"vw":16.350655},{"c":16.31,"h":16.355,"l":16.3,"n":188,"o":16.355,"t":"2026-10-22T17:50:00Z","v":7304,"vw":16.323043},{"c":16.27,"h":16.325,"l":16.25,"n":146,"o":16.325,"t":"2026-10-22T17:55:00Z","v":4463,"vw":16.285466},{"c":16.225,"h":16.27,"l":16.21,"n":183,"o":16.27,"t":"2026-10-22T18:00:00Z","v":4959,"vw":16.241543},{"c":16.25,"h":16.28,"l":16.23,"n":260,"o":16.23,"t":"2026-10-22T18:05:00Z","v":14084,"vw":16.253025},{"c":16.22,"h":16.28,"l":16.22,"n":218,"o":16.255,"t":"2026-10-22T18:10:00Z","v":9015,"vw":16.259239},{"c":16.295,"h":16.295,"l":16.215,"n":244,"o":16.215,"t":"2026-10-22T18:15:00Z","v":12807,"vw":16.2581},{"c":16.285,"h":16.3,"l":16.25,"n":337,"o":16.29,"t":"2026-10-22T18:20:00Z","v":21152,"vw":16.280644},{"c":16.28,"h":16.29,"l":16.23,"n":306,"o":16.265,"t":"2026-10-22T18:25:00Z","v":24931,"vw":16.261234},{"c":16.27,"h":16.28,"l":16.255,"n":186,"o":16.26,"t":"2026-10-22T18:30:00Z","v":13748,"vw":16.266112},{"c":16.255,"h":16.26,"l":16.24,"n":162,"o":16.26,"t":"2026-10-22T18:35:00Z","v":5243,"vw":16.252962},{"c":16.235,"h":16.26,"l":16.235,"n":151,"o":16.255,"t":"2026-10-22T18:40:00Z","v":6347,"vw":16.25},{"c":16.26,"h":16.26,"l":16.24,"n":299,"o":16.24,"t":"2026-10-22T18:45:00Z","v":18659,"vw":16.2455},{"c":16.25,"h":16.28,"l":16.225,"n":220,"o":16.28,"t":"2026-10-22T18:50:00Z","v":9084,"vw":16.264766},{"c":16.26,"h":16.28,"l":16.24,"n":173,"o":16.255,"t":"2026-10-22T18:55:00Z","v":11706,"vw":16.263058},{"c":16.22,"h":16.265,"l":16.22,"n":211,"o":16.265,"t":"2026-10-22T19:00:00Z","v":7816,"vw":16.249693},{"c":16.265,"h":16.265,"l":16.21,"n":213,"o":16.225,"t":"2026-10-22T19:05:00Z","v":12674,"vw":16.251211},{"c":16.26,"h":16.26,"l":16.25,"n":158,"o":16.25,"t":"2026-10-22T19:10:00Z","v":4527,"vw":16.254555},{"c":16.2901,"h":16.31,"l":16.25,"n":394,"o":16.25,"t":"2026-10-22T19:15:00Z","v":24689,"vw":16.283921},{"c":16.3,"h":16.315,"l":16.285,"n":300,"o":16.31,"t":"2026-10-22T19:20:00Z","v":16150,"vw":16.301354},{"c":16.36,"h":16.36,"l":16.29,"n":307,"o":16.3,"t":"2026-10-22T19:25:00Z","v":19249,"vw":16.319446},{"c":16.345,"h":16.36,"l":16.305,"n":539,"o":16.355,"t":"2026-10-22T19:30:00Z","v":36511,"vw":16.324434},{"c":16.35,"h":16.36,"l":16.34,"n":390,"o":16.35,"t":"2026-10-22T19:35:00Z","v":20773,"vw":16.347936},{"c":16.335,"h":16.36,"l":16.315,"n":563,"o":16.35,"t":"2026-10-22T19:40:00Z","v":34707,"vw":16.338572},{"c":16.35,"h":16.355,"l":16.32,"n":527,"o":16.331,"t":"2026-10-22T19:45:00Z","v":25993,"vw":16.338539},{"c":16.335,"h":16.42,"l":16.32,"n":930,"o":16.36,"t":"2026-10-22T19:50:00Z","v":52148,"vw":16.380155},{"c":16.385,"h":16.435,"l":16.34,"n":2792,"o":16.34,"t":"2026-10-22T19:55:00Z","v":256138,"vw":16.398506},{"c":16.39,"h":16.39,"l":16.39,"n":36,"o":16.39,"t":"2026-10-22T20:00:00Z","v":222266,"vw":16.39}],"history":[{"c":13.13,"h":13.505,"l":13.08,"n":8439,"o":13.5,"t":"2024-10-21T04:00:00Z","v":481225,"vw":13.168528},{"c":13.22,"h":13.34,"l":13.01,"n":8716,"o":13.14,"t":"2024-10-22T04:00:00Z","v":791726,"vw":13.177816},{"c":13.07,"h":13.25,"l":12.85,"n":10485,"o":13.11,"t":"2024-10-23T04:00:00Z","v":731904,"vw":13.023675},{"c":13.05,"h":13.27,"l":12.96,"n":8278,"o":13.11,"t":"2024-10-24T04:00:00Z","v":744705,"vw":13.044359},{"c":13.07,"h":13.27,"l":12.99,"n":6966,"o":13.14,"t":"2024-10-25T04:00:00Z","v":490204,"vw":13.095844},{"c":13.48,"h":13.54,"l":13.17,"n":6730,"o":13.17,"t":"2024-10-28T04:00:00Z","v":358706,"vw":13.449062},{"c":13.52,"h":13.81,"l":13.3676,"n":7383,"o":13.41,"t":"2024-10-29T04:00:00Z","v":466637,"vw":13.568683},{"c":13.49,"h":13.71,"l":13.37,"n":8203,"o":13.37,"t":"2024-10-30T04:00:00Z","v":431820,"vw":13.54536},{"c":13.59,"h":13.67,"l":13.21,"n":10555,"o":13.38,"t":"2024-10-31T04:00:00Z","v":700197,"vw":13.529819},{"c":14,"h":14.33,"l":13.66,"n":13279,"o":13.7,"t":"2024-11-01T04:00:00Z","v":1117412,"vw":14.044213},{"c":14.14,"h":14.1999,"l":13.91,"n":9824,"o":13.91,"t":"2024-11-04T05:00:00Z","v":929561,"vw":14.081127},{"c":14.93,"h":15.08,"l":13.35,"n":18263,"o":13.55,"t":"2024-11-05T05:00:00Z","v":1661083,"vw":14.652571},{"c":15.46,"h":15.8,"l":14.87,"n":17094,"o":15.68,"t":"2024-11-06T05:00:00Z","v":1245878,"vw":15.310047},{"c":15.82,"h":15.98,"l":15.32,"n":15007,"o":15.47,"t":"2024-11-07T05:00:00Z","v":940050,"vw":15.75209},{"c":15.77,"h":15.935,"l":15.45,"n":13927,"o":15.79,"t":"2024-11-08T05:00:00Z","v":1133212,"vw":15.762453},{"c":16.35,"h":16.45,"l":15.76,"n":12083,"o":15.97,"t":"2024-11-11T05:00:00Z","v":975755,"vw":16.164867},{"c":16.33,"h":16.54,"l":16.03,"n":12977,"o":16.14,"t":"2024-11-12T05:00:00Z","v":706610,"vw":16.323574},{"c":16.43,"h":16.565,"l":16.24,"n":12725,"o":16.49,"t":"2024-11-13T05:00:00Z","v":676473,"vw":16.399553},{"c":15.79,"h":16.597,"l":15.71,"n":10074,"o":16.39,"t":"2024-11-14T05:00:00Z","v":681139,"vw":15.994757},{"c":15.04,"h":16.02,"l":15.01,"n":9512,"o":16,"t":"2024-11-15T05:00:00Z","v":582445,"vw":15.338107},{"c":15.01,"h":15.26,"l":14.96,"n":7621,"o":15.08,"t":"2024-11-18T05:00:00Z","v":423621,"vw":15.058455},{"c":15.36,"h":15.385,"l":14.81,"n":7770,"o":14.84,"t":"2024-11-19T05:00:00Z","v":375355,"vw":15.292817},{"c":15.36,"h":15.49,"l":15.04,"n":6897,"o":15.29,"t":"2024-11-20T05:00:00Z","v":398589,"vw":15.28908},{"c":15.39,"h":15.52,"l":14.995,"n":8788,"o":15.41,"t":"2024-11-21T05:00:00Z","v":454497,"vw":15.353358},{"c":16.39,"h":16.44,"l":15.39,"n":11455,"o":15.39,"t":"2024-11-22T05:00:00Z","v":672585,"vw":16.17073},{"c":16.93,"h":17.19,"l":16.54,"n":12780,"o":16.61,"t":"2024-11-25T05:00:00Z","v":945067,"vw":16.950351},{"c":17.18,"h":17.19,"l":16.55,"n":12599,"o":16.81,"t":"2024-11-26T05:00:00Z","v":566077,"vw":17.057373},{"c":17.74,"h":17.78,"l":17.31,"n":9806,"o":17.31,"t":"2024-11-27T05:00:00Z","v":446248,"vw":17.631348},{"c":17.73,"h":17.97,"l":17.61,"n":6026,"o":17.84,"t":"2024-11-29T05:00:00Z","v":336968,"vw":17.751813},{"c":18,"h":18.075,"l":17.44,"n":13675,"o":17.77,"t":"2024-12-02T05:00:00Z","v":712548,"vw":17.900762},{"c":17.82,"h":18.07,"l":17.605,"n":10247,"o":17.94,"t":"2024-12-03T05:00:00Z","v":462152,"vw":17.787248},{"c":18.01,"h":18.3556,"l":17.56,"n":10852,"o":17.78,"t":"2024-12-04T05:00:00Z","v":502386,"vw":18.000775},{"c":17.19,"h":17.98,"l":17.17,"n":11416,"o":17.93,"t":"2024-12-05T05:00:00Z","v":671739,"vw":17.385648},{"c":17.76,"h":18.02,"l":17.38,"n":11905,"o":17.38,"t":"2024-12-06T05:00:00Z","v":541238,"vw":17.777203},{"c":17.91,"h":18.29,"l":17.85,"n":11619,"o":17.97,"t":"2024-12-09T05:00:00Z","v":488955,"vw":18.015127},{"c":18.43,"h":19,"l":17.93,"n":13324,"o":18.27,"t":"2024-12-10T05:00:00Z","v":662397,"vw":18.51479},{"c":18.17,"h":18.67,"l":18.16,"n":10439,"o":18.57,"t":"2024-12-11T05:00:00Z","v":537901,"vw":18.35217},{"c":17.9,"h":18.475,"l":17.86,"n":10629,"o":18.07,"t":"2024-12-12T05:00:00Z","v":943947,"vw":18.033372},{"c":17.73,"h":18.02,"l":17.47,"n":9399,"o":17.72,"t":"2024-12-13T05:00:00Z","v":645392,"vw":17.702493},{"c":17.97,"h":18.2,"l":17.24,"n":8285,"o":17.64,"t":"2024-12-16T05:00:00Z","v":431548,"vw":17.931397},{"c":17.55,"h":17.84,"l":17.35,"n":13517,"o":17.77,"t":"2024-12-17T05:00:00Z","v":867220,"vw":17.586124},{"c":16.49,"h":17.7909,"l":16.41,"n":15141,"o":17.67,"t":"2024-12-18T05:00:00Z","v":744197,"vw":16.788328},{"c":16.4,"h":16.92,"l":16.24,"n":12569,"o":16.6,"t":"2024-12-19T05:00:00Z","v":820758,"vw":16.428906},{"c":16.41,"h":16.6,"l":16.19,"n":14213,"o":16.19,"t":"2024-12-20T05:00:00Z","v":3306028,"vw":16.398075},{"c":16.53,"h":16.75,"l":16.17,"n":9681,"o":16.3,"t":"2024-12-23T05:00:00Z","v":461982,"vw":16.526587},{"c":17.15,"h":17.17,"l":16.2933,"n":5907,"o":16.57,"t":"2024-12-24T05:00:00Z","v":469000,"vw":17.018289},{"c":17.28,"h":17.37,"l":16.7,"n":7623,"o":16.95,"t":"2024-12-26T05:00:00Z","v":494024,"vw":17.184684},{"c":16.83,"h":17.31,"l":16.7,"n":7487,"o":17.13,"t":"2024-12-27T05:00:00Z","v":508003,"vw":16.941513},{"c":16.92,"h":16.96,"l":16.37,"n":8844,"o":16.67,"t":"2024-12-30T05:00:00Z","v":403975,"vw":16.84917},{"c":16.48,"h":17.15,"l":16.47,"n":8575,"o":17.08,"t":"2024-12-31T05:00:00Z","v":470144,"vw":16.58831},{"c":16.49,"h":16.94,"l":16.32,"n":8775,"o":16.66,"t":"2025-01-02T05:00:00Z","v":625817,"vw":16.497889},{"c":16.98,"h":17.1,"l":16.58,"n":8673,"o":16.58,"t":"2025-01-03T05:00:00Z","v":449566,"vw":16.920283},{"c":17.69,"h":17.7,"l":16.89,"n":10697,"o":16.89,"t":"2025-01-06T05:00:00Z","v":656119,"vw":17.505072},{"c":18.36,"h":18.37,"l":17.58,"n":11769,"o":17.79,"t":"2025-01-07T05:00:00Z","v":710617,"vw":18.127378},{"c":18.61,"h":19.115,"l":18.19,"n":12297,"o":18.19,"t":"2025-01-08T05:00:00Z","v":711677,"vw":18.715786},{"c":14.77,"h":17.75,"l":14.51,"n":32467,"o":17.75,"t":"2025-01-10T05:00:00Z","v":2547697,"vw":15.304113},{"c":12.63,"h":14.31,"l":12.125,"n":37785,"o":14.11,"t":"2025-01-13T05:00:00Z","v":3528565,"vw":12.643659},{"c":13.78,"h":13.875,"l":12.255,"n":27203,"o":12.81,"t":"2025-01-14T05:00:00Z","v":2619002,"vw":13.201146},{"c":14.71,"h":16.18,"l":14.481,"n":24559,"o":14.95,"t":"2025-01-15T05:00:00Z","v":2211860,"vw":14.886262},{"c":13.98,"h":14.8,"l":13.93,"n":16428,"o":14.63,"t":"2025-01-16T05:00:00Z","v":1046395,"vw":14.13232},{"c":14.21,"h":14.57,"l":14.01,"n":12325,"o":14.12,"t":"2025-01-17T05:00:00Z","v":1279681,"vw":14.310884},{"c":14.18,"h":14.77,"l":14.06,"n":12975,"o":14.33,"t":"2025-01-21T05:00:00Z","v":1203528,"vw":14.293367},{"c":14.5,"h":14.8298,"l":13.92,"n":12958,"o":14.27,"t":"2025-01-22T05:00:00Z","v":734699,"vw":14.468018},{"c":14.66,"h":14.68,"l":14.04,"n":11356,"o":14.27,"t":"2025-01-23T05:00:00Z","v":624001,"vw":14.509017},{"c":14.86,"h":15.01,"l":14.365,"n":8110,"o":14.56,"t":"2025-01-24T05:00:00Z","v":775503,"vw":14.811063},{"c":15.04,"h":15.27,"l":14.74,"n":11115,"o":14.96,"t":"2025-01-27T05:00:00Z","v":1139042,"vw":14.992545},{"c":15.18,"h":15.32,"l":14.865,"n":9927,"o":15.02,"t":"2025-01-28T05:00:00Z","v":537493,"vw":15.13691},{"c":14.57,"h":15.12,"l":14.51,"n":9398,"o":15.07,"t":"2025-01-29T05:00:00Z","v":905541,"vw":14.700089},{"c":14.8,"h":15.26,"l":14.63,"n":9881,"o":14.63,"t":"2025-01-30T05:00:00Z","v":930560,"vw":14.854989},{"c":14.3,"h":14.88,"l":14.27,"n":8829,"o":14.8,"t":"2025-01-31T05:00:00Z","v":612839,"vw":14.481908},{"c":13.88,"h":14.22,"l":13.76,"n":12150,"o":13.85,"t":"2025-02-03T05:00:00Z","v":772794,"vw":13.94051},{"c":13.95,"h":14.0634,"l":13.8,"n":8217,"o":13.84,"t":"2025-02-04T05:00:00Z","v":787262,"vw":13.92753},{"c":14.09,"h":14.33,"l":13.87,"n":12191,"o":13.89,"t":"2025-02-05T05:00:00Z","v":642267,"vw":14.089758},{"c":13.49,"h":14.13,"l":13.45,"n":8432,"o":14.11,"t":"2025-02-06T05:00:00Z","v":803867,"vw":13.673713},{"c":13.45,"h":13.505,"l":13.03,"n":8271,"o":13.45,"t":"2025-02-07T05:00:00Z","v":553505,"vw":13.305627},{"c":13.51,"h":13.715,"l":13.05,"n":8111,"o":13.49,"t":"2025-02-10T05:00:00Z","v":509571,"vw":13.443369},{"c":13.48,"h":13.7,"l":13.35,"n":8912,"o":13.35,"t":"2025-02-11T05:00:00Z","v":407670,"vw":13.500077},{"c":13.78,"h":13.89,"l":13.08,"n":8680,"o":13.15,"t":"2025-02-12T05:00:00Z","v":595801,"vw":13.665449},{"c":13.91,"h":14.02,"l":13.575,"n":9855,"o":13.96,"t":"2025-02-13T05:00:00Z","v":656713,"vw":13.826057},{"c":14.42,"h":14.73,"l":13.95,"n":13840,"o":13.95,"t":"2025-02-14T05:00:00Z","v":979105,"vw":14.464431},{"c":12.405,"h":13.3,"l":10.69,"n":43592,"o":12.64,"t":"2025-02-18T05:00:00Z","v":4494266,"vw":11.700064},{"c":12.72,"h":13.13,"l":11.79,"n":26611,"o":12.21,"t":"2025-02-19T05:00:00Z","v":1982154,"vw":12.696599},{"c":11.86,"h":12.665,"l":11.83,"n":16814,"o":12.59,"t":"2025-02-20T05:00:00Z","v":1150121,"vw":12.120903},{"c":11.1,"h":12.03,"l":10.9,"n":17262,"o":12.03,"t":"2025-02-21T05:00:00Z","v":1878602,"vw":11.201123},{"c":11.17,"h":11.5,"l":10.88,"n":20321,"o":11.15,"t":"2025-02-24T05:00:00Z","v":1554846,"vw":11.178506},{"c":10.88,"h":11.26,"l":10.62,"n":15286,"o":11.1,"t":"2025-02-25T05:00:00Z","v":1299982,"vw":10.868403},{"c":10.4,"h":11.29,"l":10.34,"n":15268,"o":10.87,"t":"2025-02-26T05:00:00Z","v":1150950,"vw":10.530807},{"c":9.82,"h":10.525,"l":9.66,"n":15925,"o":10.37,"t":"2025-02-27T05:00:00Z","v":1414195,"vw":10.037518},{"c":9.99,"h":10,"l":9.59,"n":13193,"o":9.71,"t":"2025-02-28T05:00:00Z","v":1324723,"vw":9.889649},{"c":9.58,"h":10.11,"l":9.56,"n":13663,"o":9.94,"t":"2025-03-03T05:00:00Z","v":1073692,"vw":9.728941},{"c":9.34,"h":9.5,"l":8.98,"n":17083,"o":9.34,"t":"2025-03-04T05:00:00Z","v":1346955,"vw":9.256484},{"c":10.15,"h":10.16,"l":9.2,"n":15171,"o":9.38,"t":"2025-03-05T05:00:00Z","v":1450816,"vw":9.847279},{"c":10.54,"h":10.63,"l":9.77,"n":16754,"o":9.91,"t":"2025-03-06T05:00:00Z","v":1367082,"vw":10.466431},{"c":10.1,"h":10.66,"l":9.99,"n":18242,"o":10.5,"t":"2025-03-07T05:00:00Z","v":1911638,"vw":10.190823},{"c":9.085,"h":9.97,"l":9.08,"n":18817,"o":9.9,"t":"2025-03-10T04:00:00Z","v":1653128,"vw":9.425435},{"c":10.88,"h":10.95,"l":9,"n":25796,"o":9.09,"t":"2025-03-11T04:00:00Z","v":1965248,"vw":10.359112},{"c":10.23,"h":10.93,"l":10.07,"n":29774,"o":10.88,"t":"2025-03-12T04:00:00Z","v":2580728,"vw":10.363623},{"c":9.52,"h":10.26,"l":9.41,"n":11157,"o":10.26,"t":"2025-03-13T04:00:00Z","v":921849,"vw":9.600942},{"c":9.825,"h":9.99,"l":9.6,"n":17758,"o":9.68,"t":"2025-03-14T04:00:00Z","v":1184527,"vw":9.833507},{"c":9.84,"h":10.17,"l":9.75,"n":13703,"o":9.8,"t":"2025-03-17T04:00:00Z","v":1017598,"vw":9.909338},{"c":9.61,"h":9.91,"l":9.39,"n":11012,"o":9.91,"t":"2025-03-18T04:00:00Z","v":1080316,"vw":9.589205},{"c":9.95,"h":10.175,"l":9.38,"n":13252,"o":9.62,"t":"2025-03-19T04:00:00Z","v":1197274,"vw":9.941176},{"c":9.93,"h":9.98,"l":9.72,"n":13398,"o":9.76,"t":"2025-03-20T04:00:00Z","v":1154666,"vw":9.870054},{"c":9.86,"h":10.0699,"l":9.57,"n":15190,"o":9.78,"t":"2025-03-21T04:00:00Z","v":2530922,"vw":9.8458},{"c":10.16,"h":10.3705,"l":9.86,"n":12058,"o":10.02,"t":"2025-03-24T04:00:00Z","v":1451987,"vw":10.129871},{"c":9.96,"h":10.2918,"l":9.89,"n":11610,"o":10.11,"t":"2025-03-25T04:00:00Z","v":1206676,"vw":10.00226},{"c":9.41,"h":10.025,"l":9.4,"n":11036,"o":9.9,"t":"2025-03-26T04:00:00Z","v":1578036,"vw":9.614522},{"c":9.48,"h":9.71,"l":9.3,"n":14074,"o":9.39,"t":"2025-03-27T04:00:00Z","v":1753970,"vw":9.579886},{"c":9.62,"h":9.688,"l":9.035,"n":14486,"o":9.42,"t":"2025-03-28T04:00:00Z","v":1995897,"vw":9.388416},{"c":9.49,"h":9.575,"l":9,"n":11416,"o":9.36,"t":"2025-03-31T04:00:00Z","v":1189438,"vw":9.38603},{"c":9.35,"h":9.63,"l":9.06,"n":10166,"o":9.34,"t":"2025-04-01T04:00:00Z","v":951152,"vw":9.382583},{"c":9.42,"h":9.66,"l":9.13,"n":15485,"o":9.13,"t":"2025-04-02T04:00:00Z","v":2256262,"vw":9.459304},{"c":8.72,"h":9.09,"l":8.69,"n":13952,"o":9,"t":"2025-04-03T04:00:00Z","v":1899907,"vw":8.87852},{"c":8.78,"h":9.14,"l":8.27,"n":18448,"o":8.41,"t":"2025-04-04T04:00:00Z","v":2065711,"vw":8.707373},{"c":8.83,"h":9.28,"l":8.15,"n":15580,"o":8.37,"t":"2025-04-07T04:00:00Z","v":2306942,"vw":8.765967},{"c":8.2,"h":9.22,"l":8.1601,"n":16440,"o":9.14,"t":"2025-04-08T04:00:00Z","v":2008193,"vw":8.516236},{"c":9.12,"h":9.4599,"l":8.05,"n":24877,"o":8.13,"t":"2025-04-09T04:00:00Z","v":3219533,"vw":9.01289},{"c":8.9,"h":9.13,"l":8.5103,"n":18595,"o":8.88,"t":"2025-04-10T04:00:00Z","v":2468383,"vw":8.846827},{"c":9.32,"h":9.42,"l":8.8,"n":18809,"o":8.93,"t":"2025-04-11T04:00:00Z","v":2342506,"vw":9.171535},{"c":9.72,"h":10.18,"l":9.365,"n":17279,"o":9.57,"t":"2025-04-14T04:00:00Z","v":2094859,"vw":9.858537},{"c":9.5,"h":9.9541,"l":9.39,"n":13705,"o":9.72,"t":"2025-04-15T04:00:00Z","v":1461029,"vw":9.511752},{"c":9.56,"h":9.86,"l":9.35,"n":12686,"o":9.42,"t":"2025-04-16T04:00:00Z","v":1373769,"vw":9.596912},{"c":9.55,"h":9.68,"l":9.3,"n":11656,"o":9.5,"t":"2025-04-17T04:00:00Z","v":1355617,"vw":9.541974},{"c":9.58,"h":9.6659,"l":9.305,"n":10312,"o":9.38,"t":"2025-04-21T04:00:00Z","v":1058448,"vw":9.489638},{"c":9.75,"h":10.055,"l":9.57,"n":13000,"o":9.75,"t":"2025-04-22T04:00:00Z","v":1391751,"vw":9.810516},{"c":9.91,"h":10.44,"l":9.8501,"n":13208,"o":10.12,"t":"2025-04-23T04:00:00Z","v":1284186,"vw":10.023504},{"c":10.09,"h":10.145,"l":9.81,"n":14643,"o":9.93,"t":"2025-04-24T04:00:00Z","v":2039034,"vw":10.059822},{"c":10.27,"h":10.29,"l":9.8686,"n":11856,"o":10.01,"t":"2025-04-25T04:00:00Z","v":1432337,"vw":10.121749},{"c":9.97,"h":10.51,"l":9.74,"n":17878,"o":10.28,"t":"2025-04-28T04:00:00Z","v":1602068,"vw":9.916462},{"c":6.58,"h":9.93,"l":6.4,"n":75389,"o":9.64,"t":"2025-04-29T04:00:00Z","v":13171914,"vw":6.863289},{"c":6.395,"h":6.5,"l":6.08,"n":37980,"o":6.465,"t":"2025-04-30T04:00:00Z","v":9770349,"vw":6.282104},{"c":7.26,"h":7.475,"l":6.26,"n":49962,"o":6.47,"t":"2025-05-01T04:00:00Z","v":7041366,"vw":7.02473},{"c":7.7,"h":7.86,"l":7.22,"n":27635,"o":7.33,"t":"2025-05-02T04:00:00Z","v":3644614,"vw":7.64822},{"c":7.84,"h":8.14,"l":7.3967,"n":24096,"o":7.63,"t":"2025-05-05T04:00:00Z","v":3113589,"vw":7.849806},{"c":7.69,"h":8.24,"l":7.685,"n":22174,"o":7.83,"t":"2025-05-06T04:00:00Z","v":2504946,"vw":7.954176},{"c":8,"h":8.03,"l":7.66,"n":16281,"o":7.93,"t":"2025-05-07T04:00:00Z","v":1563696,"vw":7.870907},{"c":8.13,"h":8.305,"l":7.99,"n":13145,"o":8.15,"t":"2025-05-08T04:00:00Z","v":2088880,"vw":8.145466},{"c":8.05,"h":8.28,"l":7.985,"n":11381,"o":8.074,"t":"2025-05-09T04:00:00Z","v":961075,"vw":8.069726},{"c":8.51,"h":8.69,"l":8.23,"n":19032,"o":8.47,"t":"2025-05-12T04:00:00Z","v":1549959,"vw":8.411335},{"c":8.36,"h":8.64,"l":8.28,"n":12492,"o":8.6,"t":"2025-05-13T04:00:00Z","v":2780074,"vw":8.375265},{"c":7.96,"h":8.485,"l":7.945,"n":13698,"o":8.36,"t":"2025-05-14T04:00:00Z","v":1368412,"vw":8.079121},{"c":7.84,"h":7.895,"l":7.4409,"n":17130,"o":7.8,"t":"2025-05-15T04:00:00Z","v":1516079,"vw":7.759547},{"c":8.11,"h":8.145,"l":7.73,"n":13114,"o":7.85,"t":"2025-05-16T04:00:00Z","v":1257334,"vw":8.016256},{"c":8.06,"h":8.23,"l":7.8525,"n":13036,"o":7.93,"t":"2025-05-19T04:00:00Z","v":1224794,"vw":8.11876},{"c":7.99,"h":8.19,"l":7.9149,"n":15016,"o":8.06,"t":"2025-05-20T04:00:00Z","v":950930,"vw":8.01795},{"c":7.4,"h":7.88,"l":7.375,"n":16976,"o":7.79,"t":"2025-05-21T04:00:00Z","v":1956174,"vw":7.585308},{"c":7.28,"h":7.5,"l":7.09,"n":19580,"o":7.27,"t":"2025-05-22T04:00:00Z","v":2549257,"vw":7.326196},{"c":7.41,"h":7.47,"l":7.08,"n":12707,"o":7.1,"t":"2025-05-23T04:00:00Z","v":1551254,"vw":7.339875},{"c":7.5,"h":7.67,"l":7.45,"n":12090,"o":7.6,"t":"2025-05-27T04:00:00Z","v":1149406,"vw":7.545384},{"c":7.42,"h":7.5,"l":7.28,"n":10913,"o":7.48,"t":"2025-05-28T04:00:00Z","v":1005167,"vw":7.393221},{"c":7.37,"h":7.6251,"l":7.35,"n":10277,"o":7.59,"t":"2025-05-29T04:00:00Z","v":866603,"vw":7.409075},{"c":7.28,"h":7.415,"l":7.15,"n":12622,"o":7.36,"t":"2025-05-30T04:00:00Z","v":1266046,"vw":7.301237},{"c":7.17,"h":7.39,"l":7.02,"n":13532,"o":7.22,"t":"2025-06-02T04:00:00Z","v":2452280,"vw":7.171201},{"c":7.48,"h":7.58,"l":7.08,"n":15177,"o":7.2,"t":"2025-06-03T04:00:00Z","v":2272890,"vw":7.420819},{"c":7.38,"h":7.715,"l":7.295,"n":14523,"o":7.51,"t":"2025-06-04T04:00:00Z","v":1561361,"vw":7.389901},{"c":7.13,"h":7.38,"l":7.11,"n":18244,"o":7.35,"t":"2025-06-05T04:00:00Z","v":1954717,"vw":7.230235},{"c":7.42,"h":7.4291,"l":7.14,"n":11273,"o":7.25,"t":"2025-06-06T04:00:00Z","v":1132856,"vw":7.328768},{"c":7.56,"h":7.78,"l":7.33,"n":13814,"o":7.56,"t":"2025-06-09T04:00:00Z","v":2199217,"vw":7.581445},{"c":7.84,"h":7.99,"l":7.5086,"n":13103,"o":7.68,"t":"2025-06-10T04:00:00Z","v":1797915,"vw":7.814765},{"c":7.83,"h":8.07,"l":7.6,"n":23652,"o":7.89,"t":"2025-06-11T04:00:00Z","v":2611668,"vw":7.794919},{"c":7.39,"h":7.73,"l":7.36,"n":22058,"o":7.73,"t":"2025-06-12T04:00:00Z","v":2915388,"vw":7.508725},{"c":7.07,"h":7.36,"l":7.04,"n":17894,"o":7.18,"t":"2025-06-13T04:00:00Z","v":1533841,"vw":7.163194},{"c":7.41,"h":7.42,"l":6.84,"n":31196,"o":7.15,"t":"2025-06-16T04:00:00Z","v":5938412,"vw":7.057387},{"c":6.99,"h":7.3,"l":6.98,"n":18154,"o":7.3,"t":"2025-06-17T04:00:00Z","v":1807111,"vw":7.10261},{"c":6.95,"h":7.26,"l":6.9,"n":20595,"o":6.97,"t":"2025-06-18T04:00:00Z","v":2015712,"vw":7.014246},{"c":7,"h":7.155,"l":6.94,"n":16353,"o":7.07,"t":"2025-06-20T04:00:00Z","v":2345930,"vw":7.006908},{"c":7.01,"h":7.165,"l":6.8525,"n":17138,"o":6.92,"t":"2025-06-23T04:00:00Z","v":1790437,"vw":7.008731},{"c":7.23,"h":7.4,"l":7,"n":23892,"o":7.12,"t":"2025-06-24T04:00:00Z","v":5041684,"vw":7.205019},{"c":7.18,"h":7.36,"l":6.97,"n":13409,"o":7.3,"t":"2025-06-25T04:00:00Z","v":1253163,"vw":7.169486},{"c":7.16,"h":7.3188,"l":7.085,"n":15873,"o":7.21,"t":"2025-06-26T04:00:00Z","v":1426335,"vw":7.156623},{"c":7.18,"h":7.44,"l":7.035,"n":17939,"o":7.17,"t":"2025-06-27T04:00:00Z","v":2340998,"vw":7.215073},{"c":7.31,"h":7.41,"l":7.1392,"n":14614,"o":7.24,"t":"2025-06-30T04:00:00Z","v":1235964,"vw":7.32189},{"c":7.41,"h":7.73,"l":7.155,"n":14899,"o":7.26,"t":"2025-07-01T04:00:00Z","v":1472553,"vw":7.466313},{"c":7.4,"h":7.53,"l":7.32,"n":13463,"o":7.46,"t":"2025-07-02T04:00:00Z","v":1177553,"vw":7.415585},{"c":7.55,"h":7.695,"l":7.4,"n":12223,"o":7.42,"t":"2025-07-03T04:00:00Z","v":1109777,"vw":7.563628},{"c":7.31,"h":7.615,"l":7.27,"n":15912,"o":7.46,"t":"2025-07-07T04:00:00Z","v":1508099,"vw":7.388715},{"c":7.45,"h":7.49,"l":7.2,"n":21271,"o":7.49,"t":"2025-07-08T04:00:00Z","v":2079302,"vw":7.36014},{"c":7.53,"h":7.68,"l":7.36,"n":15553,"o":7.53,"t":"2025-07-09T04:00:00Z","v":1955264,"vw":7.550414},{"c":7.49,"h":7.82,"l":7.39,"n":13614,"o":7.5,"t":"2025-07-10T04:00:00Z","v":1112683,"vw":7.600609},{"c":7.26,"h":7.48,"l":7.19,"n":12061,"o":7.38,"t":"2025-07-11T04:00:00Z","v":1041611,"vw":7.276756},{"c":7.18,"h":7.34,"l":7.1,"n":11948,"o":7.24,"t":"2025-07-14T04:00:00Z","v":1123596,"vw":7.214076},{"c":6.9,"h":7.24,"l":6.885,"n":14140,"o":7.22,"t":"2025-07-15T04:00:00Z","v":1380708,"vw":6.972568},{"c":6.91,"h":7.065,"l":6.82,"n":13194,"o":6.99,"t":"2025-07-16T04:00:00Z","v":907280,"vw":6.940024},{"c":6.72,"h":7.06,"l":6.685,"n":14293,"o":6.92,"t":"2025-07-17T04:00:00Z","v":1411834,"vw":6.832196},{"c":6.24,"h":6.79,"l":6.22,"n":17502,"o":6.75,"t":"2025-07-18T04:00:00Z","v":1882435,"vw":6.387245},{"c":6.21,"h":6.355,"l":6.2,"n":15982,"o":6.29,"t":"2025-07-21T04:00:00Z","v":1560536,"vw":6.259614},{"c":6.42,"h":6.56,"l":6.23,"n":18840,"o":6.25,"t":"2025-07-22T04:00:00Z","v":2119717,"vw":6.442604},{"c":6.61,"h":6.66,"l":6.37,"n":18222,"o":6.51,"t":"2025-07-23T04:00:00Z","v":1936617,"vw":6.563067},{"c":6.42,"h":6.65,"l":6.41,"n":17468,"o":6.58,"t":"2025-07-24T04:00:00Z","v":1682667,"vw":6.474104},{"c":6.29,"h":6.46,"l":6.27,"n":15794,"o":6.44,"t":"2025-07-25T04:00:00Z","v":1442202,"vw":6.314747},{"c":6.46,"h":6.61,"l":6.205,"n":24366,"o":6.33,"t":"2025-07-28T04:00:00Z","v":2879844,"vw":6.396507},{"c":5.25,"h":5.72,"l":4.805,"n":61475,"o":5.3,"t":"2025-07-29T04:00:00Z","v":11695469,"vw":5.182565},{"c":5.1,"h":5.57,"l":4.94,"n":53498,"o":5.22,"t":"2025-07-30T04:00:00Z","v":8285866,"vw":5.13302},{"c":4.84,"h":5.11,"l":4.78,"n":32480,"o":5.11,"t":"2025-07-31T04:00:00Z","v":4399302,"vw":4.91891},{"c":5.16,"h":5.255,"l":4.72,"n":38963,"o":4.81,"t":"2025-08-01T04:00:00Z","v":4529136,"vw":5.057045},{"c":5.67,"h":5.695,"l":5.0901,"n":29248,"o":5.21,"t":"2025-08-04T04:00:00Z","v":3704975,"vw":5.495388},{"c":5.62,"h":5.87,"l":5.55,"n":23817,"o":5.65,"t":"2025-08-05T04:00:00Z","v":3063604,"vw":5.668458},{"c":5.49,"h":5.675,"l":5.37,"n":18584,"o":5.58,"t":"2025-08-06T04:00:00Z","v":1750221,"vw":5.525624},{"c":5.76,"h":5.93,"l":5.6207,"n":19199,"o":5.82,"t":"2025-08-07T04:00:00Z","v":1916155,"vw":5.74545},{"c":5.8,"h":5.835,"l":5.63,"n":16989,"o":5.79,"t":"2025-08-08T04:00:00Z","v":1844077,"vw":5.754153},{"c":5.82,"h":5.87,"l":5.645,"n":17549,"o":5.8,"t":"2025-08-11T04:00:00Z","v":2044444,"vw":5.764946},{"c":6.08,"h":6.205,"l":5.7806,"n":19789,"o":5.85,"t":"2025-08-12T04:00:00Z","v":2394530,"vw":6.098178},{"c":6.24,"h":6.34,"l":6.05,"n":17944,"o":6.07,"t":"2025-08-13T04:00:00Z","v":1831633,"vw":6.233897},{"c":6.2,"h":6.22,"l":6.0501,"n":12070,"o":6.1,"t":"2025-08-14T04:00:00Z","v":1488616,"vw":6.172731},{"c":6.21,"h":6.32,"l":6.15,"n":14593,"o":6.24,"t":"2025-08-15T04:00:00Z","v":1796454,"vw":6.228205},{"c":6.24,"h":6.35,"l":6.16,"n":15614,"o":6.22,"t":"2025-08-18T04:00:00Z","v":1337259,"vw":6.253686},{"c":6.31,"h":6.325,"l":6.18,"n":11617,"o":6.27,"t":"2025-08-19T04:00:00Z","v":1056015,"vw":6.270919},{"c":6.1,"h":6.29,"l":6,"n":14042,"o":6.29,"t":"2025-08-20T04:00:00Z","v":1108245,"vw":6.099892},{"c":6.18,"h":6.21,"l":5.94,"n":10261,"o":6.01,"t":"2025-08-21T04:00:00Z","v":986193,"vw":6.125835},{"c":6.605,"h":6.615,"l":6.24,"n":16639,"o":6.25,"t":"2025-08-22T04:00:00Z","v":1827054,"vw":6.529972},{"c":6.45,"h":6.53,"l":6.375,"n":18824,"o":6.51,"t":"2025-08-25T04:00:00Z","v":1763881,"vw":6.45078},{"c":6.7,"h":6.72,"l":6.41,"n":15265,"o":6.44,"t":"2025-08-26T04:00:00Z","v":1925796,"vw":6.634399},{"c":7.08,"h":7.12,"l":6.65,"n":19862,"o":6.65,"t":"2025-08-27T04:00:00Z","v":2459544,"vw":6.944064},{"c":7.21,"h":7.23,"l":6.945,"n":27417,"o":7.165,"t":"2025-08-28T04:00:00Z","v":2545287,"vw":7.130466},{"c":8.78,"h":9.06,"l":8.1,"n":67991,"o":8.78,"t":"2025-08-29T04:00:00Z","v":9449111,"vw":8.852334},{"c":8.81,"h":9.04,"l":8.55,"n":43693,"o":8.76,"t":"2025-09-02T04:00:00Z","v":5658758,"vw":8.828027},{"c":8.19,"h":8.85,"l":8.165,"n":30859,"o":8.85,"t":"2025-09-03T04:00:00Z","v":3430888,"vw":8.343057},{"c":8.06,"h":8.18,"l":7.84,"n":23864,"o":8.14,"t":"2025-09-04T04:00:00Z","v":2661882,"vw":7.994064},{"c":7.98,"h":8.289,"l":7.96,"n":16285,"o":8.1,"t":"2025-09-05T04:00:00Z","v":3602494,"vw":8.037883},{"c":7.93,"h":8.025,"l":7.8,"n":20615,"o":7.98,"t":"2025-09-08T04:00:00Z","v":3586955,"vw":7.933205},{"c":7.86,"h":7.96,"l":7.82,"n":16265,"o":7.88,"t":"2025-09-09T04:00:00Z","v":2051393,"vw":7.906816},{"c":7.48,"h":7.83,"l":7.36,"n":17695,"o":7.81,"t":"2025-09-10T04:00:00Z","v":1813846,"vw":7.549435},{"c":8.34,"h":8.42,"l":7.4241,"n":25924,"o":7.53,"t":"2025-09-11T04:00:00Z","v":2753591,"vw":8.181179},{"c":7.96,"h":8.38,"l":7.905,"n":18300,"o":8.38,"t":"2025-09-12T04:00:00Z","v":1864432,"vw":8.068344},{"c":8.08,"h":8.2,"l":7.6,"n":22745,"o":8.02,"t":"2025-09-15T04:00:00Z","v":3835961,"vw":7.870358},{"c":7.99,"h":8.15,"l":7.85,"n":14821,"o":8.07,"t":"2025-09-16T04:00:00Z","v":1458453,"vw":7.999192},{"c":8.11,"h":8.46,"l":7.88,"n":20353,"o":7.98,"t":"2025-09-17T04:00:00Z","v":3897042,"vw":8.102417},{"c":8.62,"h":8.7,"l":8.195,"n":20326,"o":8.22,"t":"2025-09-18T04:00:00Z","v":2203304,"vw":8.54608},{"c":8.52,"h":8.725,"l":8.39,"n":18963,"o":8.62,"t":"2025-09-19T04:00:00Z","v":3485562,"vw":8.558522},{"c":8.4,"h":8.54,"l":8.32,"n":14064,"o":8.51,"t":"2025-09-22T04:00:00Z","v":1329676,"vw":8.419529},{"c":8.13,"h":8.52,"l":8.11,"n":12123,"o":8.52,"t":"2025-09-23T04:00:00Z","v":968163,"vw":8.248905},{"c":7.87,"h":8.13,"l":7.81,"n":16338,"o":8.13,"t":"2025-09-24T04:00:00Z","v":1200998,"vw":7.958021},{"c":7.865,"h":7.945,"l":7.65,"n":13758,"o":7.74,"t":"2025-09-25T04:00:00Z","v":1162971,"vw":7.843882},{"c":7.93,"h":8.01,"l":7.78,"n":13795,"o":7.86,"t":"2025-09-26T04:00:00Z","v":1288395,"vw":7.944269},{"c":7.77,"h":7.96,"l":7.76,"n":13450,"o":7.96,"t":"2025-09-29T04:00:00Z","v":1145063,"vw":7.839155},{"c":7.72,"h":7.77,"l":7.56,"n":15464,"o":7.73,"t":"2025-09-30T04:00:00Z","v":1837466,"vw":7.672018},{"c":8.715,"h":8.812,"l":7.66,"n":31790,"o":7.67,"t":"2025-10-01T04:00:00Z","v":4509366,"vw":8.545951},{"c":8.98,"h":9.08,"l":8.34,"n":35235,"o":8.71,"t":"2025-10-02T04:00:00Z","v":9687508,"vw":8.864037},{"c":9.1,"h":9.17,"l":8.825,"n":29059,"o":9,"t":"2025-10-03T04:00:00Z","v":4490548,"vw":9.059422},{"c":9.1,"h":9.2,"l":8.975,"n":25846,"o":9.2,"t":"2025-10-06T04:00:00Z","v":3978919,"vw":9.080013},{"c":9.03,"h":9.24,"l":8.98,"n":23583,"o":9.24,"t":"2025-10-07T04:00:00Z","v":5703733,"vw":9.095432},{"c":9.17,"h":9.465,"l":9.02,"n":24329,"o":9.065,"t":"2025-10-08T04:00:00Z","v":4228697,"vw":9.23413},{"c":8.965,"h":9.25,"l":8.9,"n":16557,"o":9.16,"t":"2025-10-09T04:00:00Z","v":2401989,"vw":8.997055},{"c":9.1,"h":9.165,"l":8.68,"n":30361,"o":8.96,"t":"2025-10-10T04:00:00Z","v":8546556,"vw":8.94466},{"c":9.34,"h":9.62,"l":9.1,"n":33026,"o":9.12,"t":"2025-10-13T04:00:00Z","v":9449416,"vw":9.272921},{"c":9.38,"h":9.575,"l":9.19,"n":24902,"o":9.25,"t":"2025-10-14T04:00:00Z","v":4889028,"vw":9.420605},{"c":9.97,"h":9.98,"l":9.5,"n":26703,"o":9.5,"t":"2025-10-15T04:00:00Z","v":7941655,"vw":9.846345},{"c":10.28,"h":10.4,"l":9.9865,"n":30392,"o":10,"t":"2025-10-16T04:00:00Z","v":7488831,"vw":10.21048},{"c":10.05,"h":10.38,"l":10.01,"n":21629,"o":10.08,"t":"2025-10-17T04:00:00Z","v":3143583,"vw":10.169258},{"c":10.59,"h":10.89,"l":10.2,"n":29364,"o":10.34,"t":"2025-10-20T04:00:00Z","v":5729886,"vw":10.645766},{"c":10.43,"h":10.6501,"l":10.43,"n":24645,"o":10.57,"t":"2025-10-21T04:00:00Z","v":3159685,"vw":10.534158},{"c":10.34,"h":10.52,"l":10.14,"n":26604,"o":10.35,"t":"2025-10-22T04:00:00Z","v":3816555,"vw":10.278397},{"c":10.45,"h":10.565,"l":10.24,"n":25083,"o":10.35,"t":"2025-10-23T04:00:00Z","v":4385285,"vw":10.431347},{"c":10.67,"h":10.7,"l":10.5,"n":24580,"o":10.62,"t":"2025-10-24T04:00:00Z","v":2826582,"vw":10.625139},{"c":10.16,"h":10.7958,"l":10.15,"n":40153,"o":10.75,"t":"2025-10-27T04:00:00Z","v":4909716,"vw":10.327709},{"c":9.92,"h":11.411,"l":9.83,"n":68677,"o":10.82,"t":"2025-10-28T04:00:00Z","v":8763051,"vw":10.215263},{"c":10.28,"h":10.49,"l":10.035,"n":40562,"o":10.11,"t":"2025-10-29T04:00:00Z","v":5711444,"vw":10.26188},{"c":9.69,"h":10.58,"l":9.6,"n":28173,"o":10.31,"t":"2025-10-30T04:00:00Z","v":2820667,"vw":9.926562},{"c":9.77,"h":9.95,"l":9.42,"n":21278,"o":9.69,"t":"2025-10-31T04:00:00Z","v":2609149,"vw":9.802928},{"c":9.78,"h":9.995,"l":9.6,"n":25760,"o":9.8,"t":"2025-11-03T05:00:00Z","v":3811053,"vw":9.841443},{"c":10.1,"h":10.275,"l":9.6,"n":27998,"o":9.6,"t":"2025-11-04T05:00:00Z","v":3064266,"vw":10.062386},{"c":10.43,"h":10.5,"l":9.935,"n":23439,"o":10.05,"t":"2025-11-05T05:00:00Z","v":2802708,"vw":10.293074},{"c":10.4,"h":10.7493,"l":10.29,"n":34300,"o":10.5,"t":"2025-11-06T05:00:00Z","v":3910306,"vw":10.39475},{"c":10.08,"h":10.3173,"l":9.78,"n":23788,"o":10.2,"t":"2025-11-07T05:00:00Z","v":2256628,"vw":10.038672},{"c":10.4,"h":10.54,"l":10.06,"n":19581,"o":10.06,"t":"2025-11-10T05:00:00Z","v":2272432,"vw":10.367781},{"c":10.42,"h":10.49,"l":10.275,"n":17121,"o":10.4,"t":"2025-11-11T05:00:00Z","v":1301340,"vw":10.420424},{"c":10,"h":10.7335,"l":9.94,"n":19237,"o":10.42,"t":"2025-11-12T05:00:00Z","v":1749099,"vw":10.114558},{"c":10.01,"h":10.1618,"l":9.71,"n":18537,"o":9.88,"t":"2025-11-13T05:00:00Z","v":1300193,"vw":10.017518},{"c":10.34,"h":10.435,"l":9.71,"n":18909,"o":9.83,"t":"2025-11-14T05:00:00Z","v":2293620,"vw":10.25611},{"c":10.22,"h":10.395,"l":10.055,"n":17341,"o":10.29,"t":"2025-11-17T05:00:00Z","v":1679615,"vw":10.180903},{"c":10.41,"h":10.48,"l":9.89,"n":19064,"o":10.23,"t":"2025-11-18T05:00:00Z","v":2987842,"vw":10.278356},{"c":10.28,"h":10.56,"l":10.1801,"n":20727,"o":10.41,"t":"2025-11-19T05:00:00Z","v":2148093,"vw":10.358592},{"c":10.6,"h":11.065,"l":10.45,"n":23835,"o":10.45,"t":"2025-11-20T05:00:00Z","v":2234663,"vw":10.743386},{"c":11.48,"h":11.52,"l":10.36,"n":26471,"o":10.6,"t":"2025-11-21T05:00:00Z","v":2612478,"vw":11.284177},{"c":11.61,"h":11.665,"l":11.27,"n":23543,"o":11.48,"t":"2025-11-24T05:00:00Z","v":2449152,"vw":11.517844},{"c":12.34,"h":12.505,"l":11.605,"n":24397,"o":11.68,"t":"2025-11-25T05:00:00Z","v":2315570,"vw":12.27824},{"c":12.13,"h":12.4,"l":12.09,"n":19875,"o":12.27,"t":"2025-11-26T05:00:00Z","v":1980009,"vw":12.2016},{"c":12.1,"h":12.205,"l":11.86,"n":10938,"o":12.04,"t":"2025-11-28T05:00:00Z","v":966029,"vw":12.115317},{"c":12.02,"h":12.18,"l":11.66,"n":22004,"o":12,"t":"2025-12-01T05:00:00Z","v":2139019,"vw":11.92942},{"c":12.07,"h":12.2,"l":11.865,"n":21356,"o":12.07,"t":"2025-12-02T05:00:00Z","v":1638979,"vw":12.038914},{"c":12.12,"h":12.25,"l":11.955,"n":17762,"o":12.06,"t":"2025-12-03T05:00:00Z","v":1396008,"vw":12.103058},{"c":12.17,"h":12.2599,"l":11.94,"n":16855,"o":12.11,"t":"2025-12-04T05:00:00Z","v":1233955,"vw":12.137571},{"c":11.9,"h":12.18,"l":11.75,"n":14416,"o":12.18,"t":"2025-12-05T05:00:00Z","v":899096,"vw":11.885239},{"c":11.71,"h":12.07,"l":11.59,"n":21618,"o":12,"t":"2025-12-08T05:00:00Z","v":1855521,"vw":11.793366},{"c":11.8,"h":11.9401,"l":11.62,"n":17201,"o":11.72,"t":"2025-12-09T05:00:00Z","v":1441709,"vw":11.742501},{"c":12,"h":12.2,"l":11.64,"n":23560,"o":11.94,"t":"2025-12-10T05:00:00Z","v":1910090,"vw":11.973345},{"c":11.77,"h":12.2,"l":11.69,"n":20624,"o":12.05,"t":"2025-12-11T05:00:00Z","v":1633761,"vw":11.8688},{"c":11.85,"h":11.955,"l":11.73,"n":16160,"o":11.85,"t":"2025-12-12T05:00:00Z","v":1133499,"vw":11.860249},{"c":11.92,"h":12.185,"l":11.77,"n":21975,"o":11.92,"t":"2025-12-15T05:00:00Z","v":1822864,"vw":12.002097},{"c":11.67,"h":11.85,"l":11.515,"n":13823,"o":11.76,"t":"2025-12-16T05:00:00Z","v":1512909,"vw":11.667867},{"c":11.63,"h":11.72,"l":11.46,"n":16576,"o":11.69,"t":"2025-12-17T05:00:00Z","v":1578618,"vw":11.589691},{"c":11.68,"h":11.89,"l":11.58,"n":22321,"o":11.75,"t":"2025-12-18T05:00:00Z","v":2215891,"vw":11.651174},{"c":11.83,"h":12.04,"l":11.59,"n":15351,"o":11.61,"t":"2025-12-19T05:00:00Z","v":2808695,"vw":11.845579},{"c":12.42,"h":12.535,"l":11.83,"n":21396,"o":11.83,"t":"2025-12-22T05:00:00Z","v":2187716,"vw":12.363044},{"c":12.42,"h":12.63,"l":12.24,"n":20543,"o":12.35,"t":"2025-12-23T05:00:00Z","v":2209354,"vw":12.417889},{"c":12.3,"h":12.49,"l":12.175,"n":7348,"o":12.45,"t":"2025-12-24T05:00:00Z","v":598829,"vw":12.262859},{"c":12.28,"h":12.38,"l":12.22,"n":14882,"o":12.32,"t":"2025-12-26T05:00:00Z","v":1191639,"vw":12.299041},{"c":12.3,"h":12.39,"l":12.19,"n":12926,"o":12.22,"t":"2025-12-29T05:00:00Z","v":1166589,"vw":12.277918},{"c":12.23,"h":12.42,"l":12.015,"n":12542,"o":12.21,"t":"2025-12-30T05:00:00Z","v":1150902,"vw":12.203174},{"c":11.76,"h":12.275,"l":11.715,"n":13917,"o":12.2,"t":"2025-12-31T05:00:00Z","v":1388896,"vw":11.844495},{"c":11.76,"h":11.93,"l":11.415,"n":21302,"o":11.88,"t":"2026-01-02T05:00:00Z","v":2190753,"vw":11.67361},{"c":12.08,"h":12.25,"l":11.72,"n":16458,"o":11.75,"t":"2026-01-05T05:00:00Z","v":1609917,"vw":12.065037},{"c":12.8,"h":13.05,"l":12.04,"n":29407,"o":12.04,"t":"2026-01-06T05:00:00Z","v":2624901,"vw":12.800276},{"c":12.67,"h":13.05,"l":12.64,"n":13983,"o":12.82,"t":"2026-01-07T05:00:00Z","v":996090,"vw":12.738266},{"c":12.83,"h":12.84,"l":12.5,"n":13297,"o":12.56,"t":"2026-01-08T05:00:00Z","v":1197460,"vw":12.750725},{"c":13.16,"h":13.22,"l":12.72,"n":16391,"o":12.81,"t":"2026-01-09T05:00:00Z","v":1302771,"vw":13.031436},{"c":12.49,"h":13.74,"l":11.93,"n":30378,"o":13.26,"t":"2026-01-12T05:00:00Z","v":3533492,"vw":12.570176},{"c":12.93,"h":13.25,"l":12.49,"n":27126,"o":12.55,"t":"2026-01-13T05:00:00Z","v":2649307,"vw":12.936163},{"c":13.22,"h":13.23,"l":12.31,"n":23330,"o":12.83,"t":"2026-01-14T05:00:00Z","v":2419829,"vw":12.966821},{"c":12.83,"h":13.29,"l":12.8,"n":22477,"o":13.19,"t":"2026-01-15T05:00:00Z","v":1983886,"vw":12.928714},{"c":12.79,"h":13,"l":12.545,"n":22762,"o":12.83,"t":"2026-01-16T05:00:00Z","v":5943083,"vw":12.791037},{"c":12.64,"h":12.66,"l":12.2801,"n":21690,"o":12.4,"t":"2026-01-20T05:00:00Z","v":1486186,"vw":12.522676},{"c":12.69,"h":12.86,"l":12.54,"n":23148,"o":12.64,"t":"2026-01-21T05:00:00Z","v":1844913,"vw":12.704029},{"c":12.97,"h":13.29,"l":12.5821,"n":20269,"o":12.63,"t":"2026-01-22T05:00:00Z","v":1683594,"vw":12.982729},{"c":12.81,"h":13.19,"l":12.65,"n":19736,"o":13.07,"t":"2026-01-23T05:00:00Z","v":3025283,"vw":12.837692},{"c":12.43,"h":13.08,"l":12.38,"n":13288,"o":12.75,"t":"2026-01-26T05:00:00Z","v":973563,"vw":12.632527},{"c":12.47,"h":12.67,"l":12.04,"n":13387,"o":12.43,"t":"2026-01-27T05:00:00Z","v":904342,"vw":12.399136},{"c":12.38,"h":12.59,"l":12.21,"n":15258,"o":12.58,"t":"2026-01-28T05:00:00Z","v":1140383,"vw":12.391989},{"c":12.4,"h":12.595,"l":12.285,"n":21104,"o":12.4,"t":"2026-01-29T05:00:00Z","v":1712730,"vw":12.405081},{"c":12.06,"h":12.41,"l":11.81,"n":17123,"o":12.26,"t":"2026-01-30T05:00:00Z","v":1287259,"vw":12.023549},{"c":12.31,"h":12.325,"l":12.06,"n":16243,"o":12.06,"t":"2026-02-02T05:00:00Z","v":952871,"vw":12.24379},{"c":12.5,"h":12.675,"l":12.1747,"n":19228,"o":12.39,"t":"2026-02-03T05:00:00Z","v":1217218,"vw":12.402519},{"c":11.97,"h":12.64,"l":11.885,"n":26202,"o":12.57,"t":"2026-02-04T05:00:00Z","v":1379930,"vw":12.073888},{"c":11.27,"h":12.08,"l":11.24,"n":20305,"o":11.97,"t":"2026-02-05T05:00:00Z","v":1497765,"vw":11.564745},{"c":11.42,"h":11.58,"l":11.16,"n":22972,"o":11.43,"t":"2026-02-06T05:00:00Z","v":2406368,"vw":11.428655},{"c":11.35,"h":11.47,"l":11.2,"n":16419,"o":11.38,"t":"2026-02-09T05:00:00Z","v":1200666,"vw":11.37746},{"c":11.5,"h":11.785,"l":11.33,"n":17879,"o":11.35,"t":"2026-02-10T05:00:00Z","v":1628493,"vw":11.550722},{"c":11.45,"h":11.58,"l":11.12,"n":15160,"o":11.58,"t":"2026-02-11T05:00:00Z","v":1273027,"vw":11.400343},{"c":11.17,"h":11.65,"l":11.15,"n":24643,"o":11.5,"t":"2026-02-12T05:00:00Z","v":2496271,"vw":11.270554},{"c":11.38,"h":11.61,"l":11.1675,"n":23629,"o":11.32,"t":"2026-02-13T05:00:00Z","v":2620739,"vw":11.350298},{"c":11.44,"h":11.6,"l":9.28,"n":51323,"o":10.5,"t":"2026-02-17T05:00:00Z","v":5439891,"vw":10.91297},{"c":10.26,"h":11.45,"l":10.105,"n":40676,"o":11.41,"t":"2026-02-18T05:00:00Z","v":3542435,"vw":10.392027},{"c":10.01,"h":10.38,"l":10,"n":21092,"o":10.19,"t":"2026-02-19T05:00:00Z","v":1529414,"vw":10.073144},{"c":9.89,"h":10.3,"l":9.83,"n":21530,"o":10.03,"t":"2026-02-20T05:00:00Z","v":1853832,"vw":9.956986},{"c":9.97,"h":10.03,"l":9.68,"n":19918,"o":9.78,"t":"2026-02-23T05:00:00Z","v":1485193,"vw":9.900442},{"c":9.65,"h":10.23,"l":9.57,"n":18637,"o":10.18,"t":"2026-02-24T05:00:00Z","v":1805321,"vw":9.726167},{"c":9.82,"h":10.02,"l":9.6,"n":16981,"o":9.75,"t":"2026-02-25T05:00:00Z","v":1797403,"vw":9.895844},{"c":10.17,"h":10.23,"l":9.8145,"n":20907,"o":9.83,"t":"2026-02-26T05:00:00Z","v":1890432,"vw":10.072008},{"c":9.83,"h":10.095,"l":9.73,"n":17749,"o":9.93,"t":"2026-02-27T05:00:00Z","v":1466556,"vw":9.84889},{"c":9.5,"h":9.82,"l":9.29,"n":23231,"o":9.72,"t":"2026-03-02T05:00:00Z","v":1766618,"vw":9.466674},{"c":9.54,"h":9.775,"l":9.035,"n":28173,"o":9.22,"t":"2026-03-03T05:00:00Z","v":3819400,"vw":9.487098},{"c":9.1,"h":9.7,"l":9.08,"n":17662,"o":9.64,"t":"2026-03-04T05:00:00Z","v":1409542,"vw":9.229961},{"c":9.13,"h":9.38,"l":8.94,"n":21567,"o":9.02,"t":"2026-03-05T05:00:00Z","v":2066884,"vw":9.107786},{"c":8.96,"h":9.16,"l":8.75,"n":19119,"o":9.04,"t":"2026-03-06T05:00:00Z","v":1438107,"vw":8.961122},{"c":8.92,"h":8.995,"l":8.6,"n":19355,"o":8.88,"t":"2026-03-09T04:00:00Z","v":1868636,"vw":8.851364},{"c":8.56,"h":9.115,"l":8.5,"n":16761,"o":8.98,"t":"2026-03-10T04:00:00Z","v":1448302,"vw":8.70147},{"c":8.55,"h":8.65,"l":8.43,"n":15564,"o":8.49,"t":"2026-03-11T04:00:00Z","v":1133199,"vw":8.552605},{"c":7.98,"h":8.51,"l":7.84,"n":23536,"o":8.48,"t":"2026-03-12T04:00:00Z","v":1903125,"vw":8.042512},{"c":7.88,"h":8.23,"l":7.87,"n":19955,"o":8.05,"t":"2026-03-13T04:00:00Z","v":1440601,"vw":7.954955},{"c":8.24,"h":8.495,"l":7.995,"n":21945,"o":8.03,"t":"2026-03-16T04:00:00Z","v":1701180,"vw":8.254634},{"c":8.27,"h":8.515,"l":8.24,"n":13083,"o":8.3,"t":"2026-03-17T04:00:00Z","v":1026445,"vw":8.310688},{"c":8.01,"h":8.3,"l":7.995,"n":15014,"o":8.16,"t":"2026-03-18T04:00:00Z","v":1268353,"vw":8.078696},{"c":8.18,"h":8.225,"l":7.85,"n":16687,"o":7.865,"t":"2026-03-19T04:00:00Z","v":1480007,"vw":8.088847},{"c":7.96,"h":8.24,"l":7.86,"n":24555,"o":8.15,"t":"2026-03-20T04:00:00Z","v":3308968,"vw":7.986934},{"c":8.1,"h":8.34,"l":7.97,"n":21965,"o":8.13,"t":"2026-03-23T04:00:00Z","v":1559822,"vw":8.158749},{"c":7.86,"h":8.06,"l":7.79,"n":15109,"o":8,"t":"2026-03-24T04:00:00Z","v":1176471,"vw":7.894888},{"c":7.77,"h":8.1,"l":7.68,"n":16404,"o":7.98,"t":"2026-03-25T04:00:00Z","v":1268072,"vw":7.817126},{"c":7.76,"h":7.92,"l":7.615,"n":12353,"o":7.63,"t":"2026-03-26T04:00:00Z","v":1039381,"vw":7.756103},{"c":7.19,"h":7.72,"l":7.18,"n":19827,"o":7.69,"t":"2026-03-27T04:00:00Z","v":1703654,"vw":7.342673},{"c":7.2,"h":7.31,"l":7.065,"n":17860,"o":7.25,"t":"2026-03-30T04:00:00Z","v":1287801,"vw":7.183387},{"c":7.42,"h":7.57,"l":7.16,"n":19755,"o":7.3,"t":"2026-03-31T04:00:00Z","v":1261265,"vw":7.38051},{"c":7.75,"h":7.89,"l":7.43,"n":22115,"o":7.49,"t":"2026-04-01T04:00:00Z","v":1773788,"vw":7.746124},{"c":8,"h":8.01,"l":7.24,"n":19831,"o":7.68,"t":"2026-04-02T04:00:00Z","v":1794544,"vw":7.803137},{"c":8.02,"h":8.09,"l":7.925,"n":19338,"o":7.96,"t":"2026-04-06T04:00:00Z","v":1710732,"vw":8.006175},{"c":8.06,"h":8.09,"l":7.845,"n":16228,"o":8.03,"t":"2026-04-07T04:00:00Z","v":1643234,"vw":8.008448},{"c":8.22,"h":8.62,"l":8.07,"n":13902,"o":8.53,"t":"2026-04-08T04:00:00Z","v":1511838,"vw":8.243865},{"c":7.94,"h":8.25,"l":7.77,"n":13349,"o":8.19,"t":"2026-04-09T04:00:00Z","v":1126797,"vw":7.954985},{"c":7.69,"h":8.12,"l":7.47,"n":19321,"o":7.97,"t":"2026-04-10T04:00:00Z","v":1865572,"vw":7.799744},{"c":8,"h":8.1,"l":7.62,"n":21506,"o":7.62,"t":"2026-04-13T04:00:00Z","v":2217216,"vw":7.950333},{"c":8.35,"h":8.37,"l":7.95,"n":19363,"o":8.055,"t":"2026-04-14T04:00:00Z","v":1787670,"vw":8.247538},{"c":8.68,"h":8.74,"l":8.31,"n":20818,"o":8.35,"t":"2026-04-15T04:00:00Z","v":1361636,"vw":8.645483},{"c":8.16,"h":8.725,"l":8.09,"n":26530,"o":8.66,"t":"2026-04-16T04:00:00Z","v":1719399,"vw":8.233682},{"c":8.35,"h":8.555,"l":8.23,"n":21681,"o":8.42,"t":"2026-04-17T04:00:00Z","v":8821809,"vw":8.354492},{"c":8.23,"h":8.37,"l":7.965,"n":23321,"o":8.2,"t":"2026-04-20T04:00:00Z","v":1935338,"vw":8.14788},{"c":7.96,"h":8.6,"l":7.94,"n":20044,"o":8.23,"t":"2026-04-21T04:00:00Z","v":2023307,"vw":8.134061},{"c":8.18,"h":8.2,"l":7.75,"n":18578,"o":8.06,"t":"2026-04-22T04:00:00Z","v":1937509,"vw":8.026636},{"c":7.91,"h":8.255,"l":7.69,"n":23636,"o":8.13,"t":"2026-04-23T04:00:00Z","v":1987541,"vw":7.949049},{"c":8.29,"h":8.33,"l":7.835,"n":17057,"o":7.89,"t":"2026-04-24T04:00:00Z","v":1253779,"vw":8.213672},{"c":8.61,"h":8.71,"l":8.235,"n":26590,"o":8.29,"t":"2026-04-27T04:00:00Z","v":2671707,"vw":8.52378},{"c":9.02,"h":9.07,"l":8.51,"n":29892,"o":8.67,"t":"2026-04-28T04:00:00Z","v":2893971,"vw":8.893539},{"c":8.96,"h":10.33,"l":8.18,"n":84579,"o":10.25,"t":"2026-04-29T04:00:00Z","v":10801646,"vw":8.866568},{"c":9.26,"h":9.36,"l":8.85,"n":31750,"o":9.06,"t":"2026-04-30T04:00:00Z","v":3207521,"vw":9.128807},{"c":9.44,"h":9.575,"l":9.045,"n":23990,"o":9.38,"t":"2026-05-01T04:00:00Z","v":2263367,"vw":9.411003},{"c":9,"h":9.695,"l":8.99,"n":22744,"o":9.37,"t":"2026-05-04T04:00:00Z","v":1859687,"vw":9.147417},{"c":8.86,"h":9.085,"l":8.735,"n":21395,"o":9.01,"t":"2026-05-05T04:00:00Z","v":1516490,"vw":8.873548},{"c":8.89,"h":8.97,"l":8.47,"n":21055,"o":8.9,"t":"2026-05-06T04:00:00Z","v":1694908,"vw":8.846869},{"c":9.07,"h":9.155,"l":8.88,"n":18822,"o":8.99,"t":"2026-05-07T04:00:00Z","v":1403064,"vw":9.018266},{"c":8.96,"h":9.03,"l":8.68,"n":22129,"o":9.03,"t":"2026-05-08T04:00:00Z","v":1747930,"vw":8.880961},{"c":8.66,"h":8.99,"l":8.57,"n":25875,"o":8.94,"t":"2026-05-11T04:00:00Z","v":1793406,"vw":8.706509},{"c":8.75,"h":8.89,"l":8.51,"n":21378,"o":8.64,"t":"2026-05-12T04:00:00Z","v":1721115,"vw":8.740594},{"c":8.26,"h":8.655,"l":8.175,"n":18551,"o":8.655,"t":"2026-05-13T04:00:00Z","v":1467248,"vw":8.319721},{"c":8.36,"h":8.49,"l":8.195,"n":15252,"o":8.29,"t":"2026-05-14T04:00:00Z","v":1019504,"vw":8.352613},{"c":8.24,"h":8.43,"l":8.22,"n":13667,"o":8.39,"t":"2026-05-15T04:00:00Z","v":1112210,"vw":8.277675},{"c":8.37,"h":8.795,"l":8.21,"n":16657,"o":8.21,"t":"2026-05-18T04:00:00Z","v":1216450,"vw":8.43737},{"c":8.39,"h":8.6099,"l":8.2,"n":17029,"o":8.37,"t":"2026-05-19T04:00:00Z","v":1206839,"vw":8.435985},{"c":8.9,"h":8.9,"l":8.34,"n":17478,"o":8.4,"t":"2026-05-20T04:00:00Z","v":1316067,"vw":8.742418},{"c":9.11,"h":9.13,"l":8.59,"n":18161,"o":8.72,"t":"2026-05-21T04:00:00Z","v":1565934,"vw":9.002287},{"c":9.23,"h":9.36,"l":9.07,"n":10791,"o":9.11,"t":"2026-05-22T04:00:00Z","v":779068,"vw":9.215118},{"c":9.27,"h":9.36,"l":9.035,"n":13972,"o":9.24,"t":"2026-05-26T04:00:00Z","v":850516,"vw":9.24261},{"c":9.57,"h":9.6,"l":9.195,"n":13441,"o":9.31,"t":"2026-05-27T04:00:00Z","v":861655,"vw":9.509104},{"c":10.19,"h":10.2873,"l":9.42,"n":17619,"o":9.47,"t":"2026-05-28T04:00:00Z","v":1628872,"vw":10.123359},{"c":10.52,"h":10.65,"l":10.12,"n":18253,"o":10.225,"t":"2026-05-29T04:00:00Z","v":1939983,"vw":10.526559},{"c":10.44,"h":10.595,"l":10.03,"n":17391,"o":10.54,"t":"2026-06-01T04:00:00Z","v":1205681,"vw":10.386508},{"c":10.12,"h":10.32,"l":9.96,"n":16529,"o":10.28,"t":"2026-06-02T04:00:00Z","v":1060567,"vw":10.139361},{"c":10.14,"h":10.365,"l":9.895,"n":18306,"o":10.08,"t":"2026-06-03T04:00:00Z","v":1282007,"vw":10.147889},{"c":11.31,"h":11.575,"l":10.21,"n":25727,"o":10.26,"t":"2026-06-04T04:00:00Z","v":2499004,"vw":11.348385},{"c":10.9,"h":11.44,"l":10.695,"n":18948,"o":11.24,"t":"2026-06-05T04:00:00Z","v":1047164,"vw":10.947383},{"c":10.95,"h":11.3,"l":10.93,"n":19560,"o":11,"t":"2026-06-08T04:00:00Z","v":1175642,"vw":11.065391},{"c":11.44,"h":11.51,"l":11.0025,"n":21697,"o":11.07,"t":"2026-06-09T04:00:00Z","v":1977961,"vw":11.342627},{"c":11.28,"h":11.823,"l":11.265,"n":25754,"o":11.38,"t":"2026-06-10T04:00:00Z","v":2220523,"vw":11.485196},{"c":11.47,"h":11.49,"l":11.085,"n":26056,"o":11.37,"t":"2026-06-11T04:00:00Z","v":2313115,"vw":11.351022},{"c":11.15,"h":11.57,"l":10.9944,"n":19979,"o":11.49,"t":"2026-06-12T04:00:00Z","v":1481092,"vw":11.177434},{"c":11.09,"h":11.37,"l":10.87,"n":11331,"o":11.29,"t":"2026-06-15T04:00:00Z","v":834568,"vw":11.108399},{"c":10.49,"h":11.04,"l":10.05,"n":43017,"o":10.29,"t":"2026-06-16T04:00:00Z","v":4968208,"vw":10.556742},{"c":10.38,"h":11.01,"l":10.26,"n":45995,"o":10.945,"t":"2026-06-17T04:00:00Z","v":14594412,"vw":10.593079},{"c":11.13,"h":11.21,"l":10.58,"n":29641,"o":10.58,"t":"2026-06-18T04:00:00Z","v":6707614,"vw":11.006189},{"c":11.2,"h":11.34,"l":10.955,"n":27242,"o":11.11,"t":"2026-06-22T04:00:00Z","v":3108369,"vw":11.184281},{"c":11.47,"h":11.68,"l":11.13,"n":28869,"o":11.14,"t":"2026-06-23T04:00:00Z","v":3521974,"vw":11.456845},{"c":12.9,"h":12.99,"l":11.63,"n":41174,"o":11.65,"t":"2026-06-24T04:00:00Z","v":6051146,"vw":12.615886},{"c":13.73,"h":13.88,"l":12.9,"n":38855,"o":12.9,"t":"2026-06-25T04:00:00Z","v":4310775,"vw":13.629904},{"c":14.17,"h":14.23,"l":13.6,"n":33561,"o":13.69,"t":"2026-06-26T04:00:00Z","v":7125382,"vw":14.074501},{"c":14.25,"h":14.48,"l":13.98,"n":28726,"o":13.98,"t":"2026-06-29T04:00:00Z","v":2483736,"vw":14.215495},{"c":14.59,"h":14.79,"l":14.02,"n":28023,"o":14.23,"t":"2026-06-30T04:00:00Z","v":3595381,"vw":14.550076},{"c":14.97,"h":15.195,"l":14.54,"n":30364,"o":14.55,"t":"2026-07-01T04:00:00Z","v":3228444,"vw":14.973432},{"c":15.16,"h":15.555,"l":15,"n":27894,"o":15,"t":"2026-07-02T04:00:00Z","v":2179135,"vw":15.200864},{"c":15.16,"h":15.57,"l":15,"n":29827,"o":15.33,"t":"2026-07-06T04:00:00Z","v":3165645,"vw":15.29566},{"c":14.5,"h":15.2799,"l":14.28,"n":31109,"o":15.09,"t":"2026-07-07T04:00:00Z","v":2874796,"vw":14.583583},{"c":14.24,"h":14.585,"l":13.815,"n":22394,"o":14.235,"t":"2026-07-08T04:00:00Z","v":2815800,"vw":14.154006},{"c":14.73,"h":14.94,"l":14.165,"n":19760,"o":14.25,"t":"2026-07-09T04:00:00Z","v":1517307,"vw":14.725239},{"c":14.11,"h":14.7,"l":13.955,"n":21198,"o":14.7,"t":"2026-07-10T04:00:00Z","v":1377936,"vw":14.123796},{"c":14.11,"h":14.2382,"l":13.85,"n":21477,"o":13.975,"t":"2026-07-13T04:00:00Z","v":1543214,"vw":14.095864},{"c":14.23,"h":14.445,"l":13.8,"n":18662,"o":14.13,"t":"2026-07-14T04:00:00Z","v":1503332,"vw":14.204188},{"c":14.5,"h":14.67,"l":14.155,"n":36709,"o":14.64,"t":"2026-07-15T04:00:00Z","v":3068715,"vw":14.415125},{"c":14.84,"h":14.985,"l":14.45,"n":46284,"o":14.515,"t":"2026-07-16T04:00:00Z","v":4270018,"vw":14.726753},{"c":14.61,"h":15.04,"l":14.3505,"n":49679,"o":14.65,"t":"2026-07-17T04:00:00Z","v":10766561,"vw":14.591198},{"c":14.24,"h":14.66,"l":14.12,"n":22878,"o":14.59,"t":"2026-07-20T04:00:00Z","v":2092763,"vw":14.344611},{"c":14.45,"h":14.65,"l":13.8726,"n":23123,"o":14.2,"t":"2026-07-21T04:00:00Z","v":1577895,"vw":14.413914},{"c":14.01,"h":14.35,"l":13.7001,"n":21375,"o":14.33,"t":"2026-07-22T04:00:00Z","v":1708842,"vw":13.979426},{"c":14.24,"h":14.65,"l":13.66,"n":25076,"o":13.66,"t":"2026-07-23T04:00:00Z","v":1901432,"vw":14.206868},{"c":13.89,"h":14.47,"l":13.87,"n":18837,"o":14.29,"t":"2026-07-24T04:00:00Z","v":1992903,"vw":14.084681},{"c":13.14,"h":14.08,"l":13.1,"n":21664,"o":14.08,"t":"2026-07-27T04:00:00Z","v":1795843,"vw":13.338725},{"c":13.4,"h":13.62,"l":13.05,"n":26333,"o":13.28,"t":"2026-07-28T04:00:00Z","v":2402680,"vw":13.385598},{"c":15.27,"h":16.1,"l":14.71,"n":75328,"o":15.46,"t":"2026-07-29T04:00:00Z","v":8432509,"vw":15.506205},{"c":15.88,"h":16.17,"l":14.89,"n":45833,"o":15.1,"t":"2026-07-30T04:00:00Z","v":5303528,"vw":15.794429},{"c":15.29,"h":15.9,"l":15.27,"n":31142,"o":15.78,"t":"2026-07-31T04:00:00Z","v":2859221,"vw":15.530902},{"c":15.84,"h":16.345,"l":15.34,"n":33565,"o":15.46,"t":"2026-08-03T04:00:00Z","v":2974095,"vw":15.945975},{"c":16.29,"h":16.31,"l":15.68,"n":29278,"o":15.88,"t":"2026-08-04T04:00:00Z","v":2707951,"vw":16.141435},{"c":15.73,"h":16.4501,"l":15.675,"n":29675,"o":16.24,"t":"2026-08-05T04:00:00Z","v":1823657,"vw":15.915932},{"c":15.56,"h":15.89,"l":15.475,"n":22397,"o":15.69,"t":"2026-08-06T04:00:00Z","v":1906292,"vw":15.621273},{"c":16.57,"h":16.6,"l":15.86,"n":24046,"o":15.86,"t":"2026-08-07T04:00:00Z","v":1346716,"vw":16.419813},{"c":16.63,"h":16.92,"l":16.33,"n":19731,"o":16.53,"t":"2026-08-10T04:00:00Z","v":1945849,"vw":16.626379},{"c":16.53,"h":16.8,"l":16.37,"n":18656,"o":16.755,"t":"2026-08-11T04:00:00Z","v":3723228,"vw":16.537295},{"c":16.42,"h":16.58,"l":16.243,"n":16400,"o":16.4,"t":"2026-08-12T04:00:00Z","v":1047498,"vw":16.398506},{"c":16.39,"h":16.66,"l":16.32,"n":15144,"o":16.51,"t":"2026-08-13T04:00:00Z","v":956287,"vw":16.421493},{"c":15.94,"h":16.395,"l":15.89,"n":18068,"o":16.38,"t":"2026-08-14T04:00:00Z","v":906069,"vw":16.000667},{"c":16.16,"h":16.36,"l":15.72,"n":16600,"o":15.72,"t":"2026-08-17T04:00:00Z","v":1137534,"vw":16.157006},{"c":15.9,"h":16.3038,"l":15.75,"n":17280,"o":16.04,"t":"2026-08-18T04:00:00Z","v":934753,"vw":15.914218},{"c":16.655,"h":16.7,"l":16.08,"n":21125,"o":16.2,"t":"2026-08-19T04:00:00Z","v":1561929,"vw":16.48818},{"c":16.53,"h":16.8095,"l":15.98,"n":26046,"o":16.18,"t":"2026-08-20T04:00:00Z","v":2734138,"vw":16.553823},{"c":16.98,"h":17.075,"l":16.21,"n":16230,"o":16.6,"t":"2026-08-21T04:00:00Z","v":1139896,"vw":16.867784},{"c":16.41,"h":16.8,"l":16.28,"n":16692,"o":16.75,"t":"2026-08-24T04:00:00Z","v":1095310,"vw":16.488478},{"c":16.79,"h":16.9,"l":16.37,"n":14313,"o":16.7,"t":"2026-08-25T04:00:00Z","v":870224,"vw":16.760787},{"c":17.37,"h":17.455,"l":16.58,"n":18610,"o":16.69,"t":"2026-08-26T04:00:00Z","v":1676808,"vw":17.222475},{"c":18.64,"h":19.76,"l":17.85,"n":47610,"o":17.85,"t":"2026-08-27T04:00:00Z","v":5090519,"vw":18.87588},{"c":18.05,"h":18.75,"l":17.8938,"n":22858,"o":18.36,"t":"2026-08-28T04:00:00Z","v":1720405,"vw":18.129807},{"c":17.91,"h":18.075,"l":17.19,"n":21539,"o":17.77,"t":"2026-08-31T04:00:00Z","v":1579165,"vw":17.835257},{"c":17.45,"h":18.105,"l":17.359,"n":22814,"o":17.67,"t":"2026-09-01T04:00:00Z","v":1315987,"vw":17.600657},{"c":17.4,"h":18.1763,"l":17.26,"n":21801,"o":17.4,"t":"2026-09-02T04:00:00Z","v":1793100,"vw":17.463748},{"c":17.46,"h":17.9,"l":17.0542,"n":20729,"o":17.5,"t":"2026-09-03T04:00:00Z","v":2243349,"vw":17.438049},{"c":17.38,"h":17.47,"l":16.865,"n":17210,"o":17.2,"t":"2026-09-04T04:00:00Z","v":994981,"vw":17.326097},{"c":17.56,"h":17.835,"l":16.95,"n":17394,"o":17.15,"t":"2026-09-08T04:00:00Z","v":1145548,"vw":17.500456},{"c":17.66,"h":17.995,"l":17.15,"n":18340,"o":17.28,"t":"2026-09-09T04:00:00Z","v":1539635,"vw":17.713532},{"c":17.61,"h":17.745,"l":17.31,"n":18203,"o":17.46,"t":"2026-09-10T04:00:00Z","v":1107497,"vw":17.552009},{"c":17.32,"h":17.92,"l":17.21,"n":14414,"o":17.85,"t":"2026-09-11T04:00:00Z","v":1070436,"vw":17.407823},{"c":18.41,"h":18.49,"l":17.36,"n":21575,"o":17.36,"t":"2026-09-14T04:00:00Z","v":1498800,"vw":18.124682},{"c":18.89,"h":19.29,"l":18.4,"n":28581,"o":18.4,"t":"2026-09-15T04:00:00Z","v":2425493,"vw":18.953879},{"c":18.94,"h":19.38,"l":18.77,"n":20542,"o":18.84,"t":"2026-09-16T04:00:00Z","v":1618843,"vw":19.040366},{"c":19.89,"h":19.89,"l":18.98,"n":28525,"o":19.11,"t":"2026-09-17T04:00:00Z","v":2004077,"vw":19.697217},{"c":19.91,"h":20.025,"l":19.395,"n":21424,"o":19.91,"t":"2026-09-18T04:00:00Z","v":4396224,"vw":19.854484},{"c":19.41,"h":20.0499,"l":19.28,"n":19807,"o":19.92,"t":"2026-09-21T04:00:00Z","v":1431325,"vw":19.531555},{"c":18.89,"h":19.6,"l":18.83,"n":25358,"o":19.28,"t":"2026-09-22T04:00:00Z","v":3995960,"vw":19.037206},{"c":18.36,"h":19.079,"l":18.27,"n":24875,"o":18.69,"t":"2026-09-23T04:00:00Z","v":2909607,"vw":18.51314},{"c":19.56,"h":19.73,"l":18.4,"n":33862,"o":18.47,"t":"2026-09-24T04:00:00Z","v":2934862,"vw":19.361005},{"c":19.33,"h":19.75,"l":18.87,"n":19308,"o":19.56,"t":"2026-09-25T04:00:00Z","v":2016469,"vw":19.372716},{"c":19.29,"h":19.59,"l":19.005,"n":16484,"o":19.02,"t":"2026-09-28T04:00:00Z","v":1297381,"vw":19.280993},{"c":18.74,"h":19.748,"l":18.58,"n":21724,"o":19.3,"t":"2026-09-29T04:00:00Z","v":2695774,"vw":18.779512},{"c":18.36,"h":18.965,"l":18.28,"n":23454,"o":18.76,"t":"2026-09-30T04:00:00Z","v":2473614,"vw":18.438277},{"c":17.78,"h":18.76,"l":17.74,"n":30869,"o":18.18,"t":"2026-10-01T04:00:00Z","v":2470087,"vw":18.073719},{"c":18.47,"h":18.69,"l":17.94,"n":26546,"o":17.99,"t":"2026-10-02T04:00:00Z","v":2302481,"vw":18.405639},{"c":19.13,"h":19.13,"l":18.28,"n":23226,"o":18.48,"t":"2026-10-05T04:00:00Z","v":2055766,"vw":18.998294},{"c":16.505,"h":20.15,"l":16.47,"n":48677,"o":20,"t":"2026-10-06T04:00:00Z","v":5099882,"vw":17.120851},{"c":15.97,"h":16.64,"l":15.8801,"n":33791,"o":16.36,"t":"2026-10-07T04:00:00Z","v":3189715,"vw":16.089637},{"c":16.02,"h":16.09,"l":15.41,"n":26761,"o":15.72,"t":"2026-10-08T04:00:00Z","v":3518339,"vw":15.776724},{"c":16.35,"h":16.655,"l":16,"n":19096,"o":16.02,"t":"2026-10-09T04:00:00Z","v":1385352,"vw":16.373716},{"c":16.2,"h":16.35,"l":15.86,"n":15593,"o":16.35,"t":"2026-10-12T04:00:00Z","v":1183700,"vw":16.15022},{"c":16.66,"h":16.98,"l":15.9796,"n":24133,"o":16.3,"t":"2026-10-13T04:00:00Z","v":2235836,"vw":16.679405},{"c":16.88,"h":17.25,"l":16.445,"n":19974,"o":16.49,"t":"2026-10-14T04:00:00Z","v":1616078,"vw":16.935148},{"c":17.25,"h":17.335,"l":16.61,"n":17628,"o":17,"t":"2026-10-15T04:00:00Z","v":1315042,"vw":17.161294},{"c":16.65,"h":17.45,"l":16.44,"n":18678,"o":17.24,"t":"2026-10-16T04:00:00Z","v":2309770,"vw":16.656711},{"c":16.42,"h":17.17,"l":16.39,"n":16209,"o":16.9,"t":"2026-10-19T04:00:00Z","v":1332375,"vw":16.506903},{"c":16.62,"h":16.92,"l":16.39,"n":16933,"o":16.55,"t":"2026-10-20T04:00:00Z","v":1103136,"vw":16.679278},{"c":17.04,"h":17.3,"l":16.54,"n":17613,"o":16.62,"t":"2026-10-21T04:00:00Z","v":1493607,"vw":17.082381},{"c":16.39,"h":17.1747,"l":16.125,"n":19749,"o":16.89,"t":"2026-10-22T04:00:00Z","v":2463417,"vw":16.419759}],"volatilityBars":[{"c":20.05,"h":20.08,"l":20,"n":39,"o":20.03,"t":"2026-09-21T13:00:00Z","v":4072,"vw":20.037789},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-09-21T13:15:00Z","v":215,"vw":19.92},{"c":19.98,"h":20.0499,"l":19.645,"n":804,"o":19.92,"t":"2026-09-21T13:30:00Z","v":98915,"vw":19.777725},{"c":19.78,"h":19.98,"l":19.55,"n":663,"o":19.97,"t":"2026-09-21T13:45:00Z","v":41284,"vw":19.791526},{"c":19.72,"h":19.885,"l":19.72,"n":710,"o":19.775,"t":"2026-09-21T14:00:00Z","v":36054,"vw":19.808726},{"c":19.75,"h":19.77,"l":19.58,"n":812,"o":19.71,"t":"2026-09-21T14:15:00Z","v":74274,"vw":19.652271},{"c":19.755,"h":19.8,"l":19.68,"n":628,"o":19.7782,"t":"2026-09-21T14:30:00Z","v":33785,"vw":19.75869},{"c":19.74,"h":19.79,"l":19.7,"n":460,"o":19.75,"t":"2026-09-21T14:45:00Z","v":25288,"vw":19.745286},{"c":19.7,"h":19.795,"l":19.64,"n":617,"o":19.73,"t":"2026-09-21T15:00:00Z","v":29852,"vw":19.720806},{"c":19.68,"h":19.7,"l":19.615,"n":561,"o":19.695,"t":"2026-09-21T15:15:00Z","v":46451,"vw":19.655263},{"c":19.63,"h":19.715,"l":19.61,"n":601,"o":19.7,"t":"2026-09-21T15:30:00Z","v":44702,"vw":19.653136},{"c":19.64,"h":19.69,"l":19.6101,"n":460,"o":19.64,"t":"2026-09-21T15:45:00Z","v":24051,"vw":19.650632},{"c":19.67,"h":19.73,"l":19.64,"n":501,"o":19.65,"t":"2026-09-21T16:00:00Z","v":27456,"vw":19.685232},{"c":19.62,"h":19.7,"l":19.61,"n":464,"o":19.68,"t":"2026-09-21T16:15:00Z","v":17506,"vw":19.640385},{"c":19.44,"h":19.62,"l":19.43,"n":606,"o":19.62,"t":"2026-09-21T16:30:00Z","v":30470,"vw":19.535056},{"c":19.425,"h":19.46,"l":19.35,"n":611,"o":19.45,"t":"2026-09-21T16:45:00Z","v":43477,"vw":19.386689},{"c":19.355,"h":19.39,"l":19.33,"n":503,"o":19.39,"t":"2026-09-21T17:00:00Z","v":19605,"vw":19.352966},{"c":19.35,"h":19.365,"l":19.28,"n":444,"o":19.35,"t":"2026-09-21T17:15:00Z","v":20361,"vw":19.318919},{"c":19.4,"h":19.4,"l":19.34,"n":487,"o":19.35,"t":"2026-09-21T17:30:00Z","v":15703,"vw":19.365076},{"c":19.34,"h":19.415,"l":19.34,"n":568,"o":19.41,"t":"2026-09-21T17:45:00Z","v":19428,"vw":19.376157},{"c":19.365,"h":19.37,"l":19.28,"n":661,"o":19.345,"t":"2026-09-21T18:00:00Z","v":26103,"vw":19.313035},{"c":19.46,"h":19.48,"l":19.36,"n":636,"o":19.365,"t":"2026-09-21T18:15:00Z","v":26775,"vw":19.402361},{"c":19.55,"h":19.555,"l":19.4,"n":979,"o":19.46,"t":"2026-09-21T18:30:00Z","v":75585,"vw":19.501405},{"c":19.51,"h":19.56,"l":19.5,"n":581,"o":19.56,"t":"2026-09-21T18:45:00Z","v":25295,"vw":19.528085},{"c":19.375,"h":19.55,"l":19.37,"n":858,"o":19.52,"t":"2026-09-21T19:00:00Z","v":45311,"vw":19.498277},{"c":19.34,"h":19.39,"l":19.3017,"n":873,"o":19.375,"t":"2026-09-21T19:15:00Z","v":38403,"vw":19.34142},{"c":19.38,"h":19.405,"l":19.34,"n":1210,"o":19.35,"t":"2026-09-21T19:30:00Z","v":63061,"vw":19.36891},{"c":19.4,"h":19.46,"l":19.35,"n":2840,"o":19.385,"t":"2026-09-21T19:45:00Z","v":170132,"vw":19.400106},{"c":19.39,"h":19.41,"l":19.39,"n":50,"o":19.41,"t":"2026-09-21T20:00:00Z","v":249937,"vw":19.409972},{"c":19.39,"h":19.39,"l":19.39,"n":3,"o":19.39,"t":"2026-09-21T21:00:00Z","v":615,"vw":19.39},{"c":19.3368,"h":19.362,"l":19.25,"n":30,"o":19.34,"t":"2026-09-21T21:15:00Z","v":9643,"vw":19.316519},{"c":19.4418,"h":19.4418,"l":19.4213,"n":3,"o":19.4366,"t":"2026-09-21T21:30:00Z","v":3000,"vw":19.433233},{"c":19.43,"h":19.45,"l":19.43,"n":3,"o":19.45,"t":"2026-09-22T08:00:00Z","v":700,"vw":19.447135},{"c":19.4,"h":19.4,"l":19.39,"n":3,"o":19.39,"t":"2026-09-22T09:45:00Z","v":1247,"vw":19.398018},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-22T10:45:00Z","v":3000,"vw":19.42},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-22T11:00:00Z","v":100,"vw":19.45},{"c":19.45,"h":19.45,"l":19.35,"n":22,"o":19.44,"t":"2026-09-22T13:00:00Z","v":2511,"vw":19.388656},{"c":19.3,"h":19.3,"l":19.26,"n":5,"o":19.26,"t":"2026-09-22T13:15:00Z","v":309,"vw":19.273333},{"c":19.24,"h":19.6,"l":19.06,"n":548,"o":19.26,"t":"2026-09-22T13:30:00Z","v":119758,"vw":19.206519},{"c":19.48,"h":19.57,"l":19.2,"n":677,"o":19.21,"t":"2026-09-22T13:45:00Z","v":46855,"vw":19.432004},{"c":19.52,"h":19.5699,"l":19.385,"n":617,"o":19.48,"t":"2026-09-22T14:00:00Z","v":29989,"vw":19.492961},{"c":19.28,"h":19.55,"l":19.28,"n":604,"o":19.51,"t":"2026-09-22T14:15:00Z","v":47050,"vw":19.450931},{"c":19.15,"h":19.29,"l":19.11,"n":558,"o":19.29,"t":"2026-09-22T14:30:00Z","v":27978,"vw":19.227983},{"c":19.205,"h":19.22,"l":19.09,"n":694,"o":19.145,"t":"2026-09-22T14:45:00Z","v":47734,"vw":19.169545},{"c":19.26,"h":19.305,"l":19.16,"n":632,"o":19.205,"t":"2026-09-22T15:00:00Z","v":36637,"vw":19.238144},{"c":19.27,"h":19.3,"l":19.23,"n":479,"o":19.24,"t":"2026-09-22T15:15:00Z","v":33070,"vw":19.267468},{"c":19.22,"h":19.29,"l":19.22,"n":547,"o":19.27,"t":"2026-09-22T15:30:00Z","v":21972,"vw":19.253641},{"c":19.22,"h":19.28,"l":19.11,"n":1011,"o":19.2,"t":"2026-09-22T15:45:00Z","v":68416,"vw":19.190995},{"c":19.1,"h":19.205,"l":19.08,"n":736,"o":19.205,"t":"2026-09-22T16:00:00Z","v":29759,"vw":19.12142},{"c":19.255,"h":19.255,"l":19.07,"n":690,"o":19.1,"t":"2026-09-22T16:15:00Z","v":33205,"vw":19.145694},{"c":19.22,"h":19.3,"l":19.16,"n":892,"o":19.24,"t":"2026-09-22T16:30:00Z","v":81180,"vw":19.247001},{"c":19.21,"h":19.245,"l":19.17,"n":617,"o":19.22,"t":"2026-09-22T16:45:00Z","v":27037,"vw":19.209861},{"c":19.1,"h":19.215,"l":19.06,"n":880,"o":19.21,"t":"2026-09-22T17:00:00Z","v":36223,"vw":19.14154},{"c":19.15,"h":19.16,"l":19.08,"n":629,"o":19.095,"t":"2026-09-22T17:15:00Z","v":33349,"vw":19.119441},{"c":19.1,"h":19.18,"l":19.06,"n":751,"o":19.14,"t":"2026-09-22T17:30:00Z","v":36380,"vw":19.143847},{"c":19.155,"h":19.165,"l":19.1,"n":791,"o":19.1,"t":"2026-09-22T17:45:00Z","v":656888,"vw":19.131132},{"c":19.1,"h":19.15,"l":19.065,"n":1021,"o":19.13,"t":"2026-09-22T18:00:00Z","v":1252970,"vw":19.109917},{"c":19.07,"h":19.145,"l":19.07,"n":893,"o":19.1,"t":"2026-09-22T18:15:00Z","v":73612,"vw":19.112753},{"c":19.03,"h":19.1,"l":19.02,"n":792,"o":19.085,"t":"2026-09-22T18:30:00Z","v":36819,"vw":19.061176},{"c":18.93,"h":19.04,"l":18.915,"n":927,"o":19.03,"t":"2026-09-22T18:45:00Z","v":76372,"vw":18.980775},{"c":18.85,"h":18.945,"l":18.84,"n":1232,"o":18.91,"t":"2026-09-22T19:00:00Z","v":74519,"vw":18.905149},{"c":18.86,"h":18.885,"l":18.84,"n":1403,"o":18.855,"t":"2026-09-22T19:15:00Z","v":101511,"vw":18.867309},{"c":18.88,"h":18.935,"l":18.845,"n":1796,"o":18.87,"t":"2026-09-22T19:30:00Z","v":160437,"vw":18.89149},{"c":18.885,"h":18.95,"l":18.83,"n":4222,"o":18.875,"t":"2026-09-22T19:45:00Z","v":347272,"vw":18.875891},{"c":18.89,"h":18.89,"l":18.89,"n":26,"o":18.89,"t":"2026-09-22T20:00:00Z","v":385954,"vw":18.89},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-09-22T20:15:00Z","v":190,"vw":19.26},{"c":18.78,"h":18.78,"l":18.71,"n":4,"o":18.71,"t":"2026-09-23T08:00:00Z","v":491,"vw":18.76122},{"c":18.82,"h":18.95,"l":18.72,"n":215,"o":18.95,"t":"2026-09-23T10:30:00Z","v":14307,"vw":18.805202},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-09-23T11:15:00Z","v":156,"vw":18.82},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-09-23T12:15:00Z","v":165,"vw":18.75},{"c":18.75,"h":18.81,"l":18.75,"n":4,"o":18.81,"t":"2026-09-23T12:30:00Z","v":2010,"vw":18.75747},{"c":18.84,"h":18.86,"l":18.79,"n":67,"o":18.86,"t":"2026-09-23T13:00:00Z","v":4264,"vw":18.844713},{"c":18.67,"h":19.079,"l":18.59,"n":563,"o":18.69,"t":"2026-09-23T13:30:00Z","v":56306,"vw":18.805517},{"c":18.87,"h":18.955,"l":18.66,"n":1997,"o":18.735,"t":"2026-09-23T13:45:00Z","v":224530,"vw":18.746081},{"c":18.735,"h":18.88,"l":18.68,"n":488,"o":18.85,"t":"2026-09-23T14:00:00Z","v":21414,"vw":18.801828},{"c":18.645,"h":18.73,"l":18.6,"n":492,"o":18.73,"t":"2026-09-23T14:15:00Z","v":19388,"vw":18.661771},{"c":18.5,"h":18.65,"l":18.44,"n":671,"o":18.63,"t":"2026-09-23T14:30:00Z","v":57613,"vw":18.508068},{"c":18.63,"h":18.63,"l":18.47,"n":519,"o":18.49,"t":"2026-09-23T14:45:00Z","v":24281,"vw":18.539674},{"c":18.71,"h":18.765,"l":18.625,"n":632,"o":18.625,"t":"2026-09-23T15:00:00Z","v":33522,"vw":18.671901},{"c":18.66,"h":18.81,"l":18.65,"n":615,"o":18.72,"t":"2026-09-23T15:15:00Z","v":30621,"vw":18.728543},{"c":18.69,"h":18.69,"l":18.62,"n":482,"o":18.64,"t":"2026-09-23T15:30:00Z","v":17720,"vw":18.642625},{"c":18.72,"h":18.76,"l":18.67,"n":682,"o":18.69,"t":"2026-09-23T15:45:00Z","v":33147,"vw":18.708912},{"c":18.685,"h":18.69,"l":18.61,"n":517,"o":18.69,"t":"2026-09-23T16:00:00Z","v":15962,"vw":18.650796},{"c":18.595,"h":18.71,"l":18.54,"n":828,"o":18.685,"t":"2026-09-23T16:15:00Z","v":58976,"vw":18.595477},{"c":18.605,"h":18.65,"l":18.58,"n":650,"o":18.58,"t":"2026-09-23T16:30:00Z","v":47099,"vw":18.60688},{"c":18.525,"h":18.63,"l":18.52,"n":453,"o":18.605,"t":"2026-09-23T16:45:00Z","v":20139,"vw":18.572485},{"c":18.5,"h":18.55,"l":18.495,"n":558,"o":18.55,"t":"2026-09-23T17:00:00Z","v":30306,"vw":18.521389},{"c":18.53,"h":18.56,"l":18.47,"n":481,"o":18.505,"t":"2026-09-23T17:15:00Z","v":22662,"vw":18.514849},{"c":18.51,"h":18.55,"l":18.485,"n":554,"o":18.52,"t":"2026-09-23T17:30:00Z","v":43135,"vw":18.516356},{"c":18.51,"h":18.59,"l":18.49,"n":689,"o":18.5,"t":"2026-09-23T17:45:00Z","v":657518,"vw":18.542107},{"c":18.65,"h":18.68,"l":18.51,"n":786,"o":18.53,"t":"2026-09-23T18:00:00Z","v":514093,"vw":18.594718},{"c":18.59,"h":18.65,"l":18.545,"n":719,"o":18.65,"t":"2026-09-23T18:15:00Z","v":32759,"vw":18.580733},{"c":18.595,"h":18.635,"l":18.59,"n":690,"o":18.61,"t":"2026-09-23T18:30:00Z","v":25475,"vw":18.611464},{"c":18.54,"h":18.605,"l":18.5,"n":1273,"o":18.595,"t":"2026-09-23T18:45:00Z","v":82148,"vw":18.560396},{"c":18.435,"h":18.55,"l":18.41,"n":718,"o":18.545,"t":"2026-09-23T19:00:00Z","v":27618,"vw":18.463244},{"c":18.38,"h":18.4399,"l":18.345,"n":1201,"o":18.4399,"t":"2026-09-23T19:15:00Z","v":64634,"vw":18.37699},{"c":18.29,"h":18.46,"l":18.285,"n":1801,"o":18.38,"t":"2026-09-23T19:30:00Z","v":85232,"vw":18.366753},{"c":18.36,"h":18.425,"l":18.27,"n":5007,"o":18.29,"t":"2026-09-23T19:45:00Z","v":369654,"vw":18.346877},{"c":18.4606,"h":18.4606,"l":18.36,"n":43,"o":18.36,"t":"2026-09-23T20:00:00Z","v":251761,"vw":18.360407},{"c":18.124,"h":18.124,"l":18.124,"n":2,"o":18.124,"t":"2026-09-23T23:45:00Z","v":155,"vw":18.124},{"c":18.22,"h":18.45,"l":18.22,"n":31,"o":18.45,"t":"2026-09-24T08:15:00Z","v":4510,"vw":18.441381},{"c":18.36,"h":18.36,"l":18.25,"n":28,"o":18.25,"t":"2026-09-24T09:30:00Z","v":7135,"vw":18.280084},{"c":18.33,"h":18.33,"l":18.25,"n":22,"o":18.25,"t":"2026-09-24T11:00:00Z","v":2111,"vw":18.253813},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-24T12:30:00Z","v":165,"vw":18.15},{"c":18.645,"h":18.67,"l":18.4,"n":556,"o":18.47,"t":"2026-09-24T13:30:00Z","v":57959,"vw":18.477362},{"c":18.835,"h":18.85,"l":18.51,"n":651,"o":18.67,"t":"2026-09-24T13:45:00Z","v":38759,"vw":18.654342},{"c":19.08,"h":19.09,"l":18.77,"n":1674,"o":18.82,"t":"2026-09-24T14:00:00Z","v":110610,"vw":18.903017},{"c":19.21,"h":19.315,"l":18.98,"n":1191,"o":19.05,"t":"2026-09-24T14:15:00Z","v":73046,"vw":19.184372},{"c":19.255,"h":19.346,"l":19.18,"n":739,"o":19.2499,"t":"2026-09-24T14:30:00Z","v":55173,"vw":19.264596},{"c":19.08,"h":19.26,"l":19.02,"n":1410,"o":19.24,"t":"2026-09-24T14:45:00Z","v":93156,"vw":19.170514},{"c":18.975,"h":19.14,"l":18.94,"n":1019,"o":19.075,"t":"2026-09-24T15:00:00Z","v":47627,"vw":19.041461},{"c":18.68,"h":19.03,"l":18.66,"n":1133,"o":18.975,"t":"2026-09-24T15:15:00Z","v":55842,"vw":18.87714},{"c":18.77,"h":18.8275,"l":18.7,"n":961,"o":18.715,"t":"2026-09-24T15:30:00Z","v":39413,"vw":18.773867},{"c":18.73,"h":18.78,"l":18.68,"n":789,"o":18.775,"t":"2026-09-24T15:45:00Z","v":46047,"vw":18.736375},{"c":18.82,"h":18.82,"l":18.66,"n":662,"o":18.71,"t":"2026-09-24T16:00:00Z","v":22984,"vw":18.731421},{"c":18.935,"h":19.055,"l":18.82,"n":923,"o":18.85,"t":"2026-09-24T16:15:00Z","v":34186,"vw":18.954666},{"c":18.96,"h":19.02,"l":18.86,"n":624,"o":18.93,"t":"2026-09-24T16:30:00Z","v":24513,"vw":18.956675},{"c":18.95,"h":18.97,"l":18.9,"n":553,"o":18.93,"t":"2026-09-24T16:45:00Z","v":19960,"vw":18.935333},{"c":19.2,"h":19.2,"l":18.95,"n":990,"o":18.96,"t":"2026-09-24T17:00:00Z","v":67476,"vw":19.036914},{"c":19.24,"h":19.27,"l":19.16,"n":720,"o":19.185,"t":"2026-09-24T17:15:00Z","v":38741,"vw":19.233952},{"c":19.23,"h":19.25,"l":19.2,"n":668,"o":19.24,"t":"2026-09-24T17:30:00Z","v":20474,"vw":19.224881},{"c":19.12,"h":19.24,"l":19.09,"n":724,"o":19.24,"t":"2026-09-24T17:45:00Z","v":28660,"vw":19.166293},{"c":19.185,"h":19.22,"l":19.11,"n":732,"o":19.125,"t":"2026-09-24T18:00:00Z","v":30372,"vw":19.153836},{"c":19.375,"h":19.4,"l":19.07,"n":2591,"o":19.19,"t":"2026-09-24T18:15:00Z","v":234105,"vw":19.209847},{"c":19.255,"h":19.375,"l":19.22,"n":1469,"o":19.375,"t":"2026-09-24T18:30:00Z","v":94966,"vw":19.308049},{"c":19.38,"h":19.38,"l":19.23,"n":1234,"o":19.255,"t":"2026-09-24T18:45:00Z","v":71415,"vw":19.321502},{"c":19.43,"h":19.44,"l":19.35,"n":1670,"o":19.37,"t":"2026-09-24T19:00:00Z","v":120814,"vw":19.39543},{"c":19.66,"h":19.68,"l":19.42,"n":1979,"o":19.43,"t":"2026-09-24T19:15:00Z","v":140395,"vw":19.549332},{"c":19.65,"h":19.707,"l":19.55,"n":2564,"o":19.655,"t":"2026-09-24T19:30:00Z","v":195803,"vw":19.63122},{"c":19.565,"h":19.73,"l":19.46,"n":5049,"o":19.66,"t":"2026-09-24T19:45:00Z","v":494955,"vw":19.570738},{"c":19.56,"h":19.56,"l":19.56,"n":26,"o":19.56,"t":"2026-09-24T20:00:00Z","v":654972,"vw":19.56},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-09-24T20:30:00Z","v":100,"vw":19.56},{"c":19.45,"h":19.45,"l":19.24,"n":6,"o":19.24,"t":"2026-09-25T08:00:00Z","v":303,"vw":19.38},{"c":19.8,"h":19.8,"l":19.75,"n":8,"o":19.75,"t":"2026-09-25T09:00:00Z","v":311,"vw":19.775962},{"c":19.9734,"h":19.9734,"l":19.9734,"n":1,"o":19.9734,"t":"2026-09-25T11:45:00Z","v":100,"vw":19.9734},{"c":19.8,"h":19.8,"l":19.65,"n":12,"o":19.66,"t":"2026-09-25T12:30:00Z","v":1155,"vw":19.685715},{"c":19.6,"h":19.95,"l":19.6,"n":3,"o":19.95,"t":"2026-09-25T13:15:00Z","v":1701,"vw":19.620782},{"c":19.189,"h":19.75,"l":19.13,"n":395,"o":19.56,"t":"2026-09-25T13:30:00Z","v":33531,"vw":19.423621},{"c":19.055,"h":19.185,"l":19,"n":378,"o":19.185,"t":"2026-09-25T13:45:00Z","v":18715,"vw":19.079592},{"c":18.96,"h":19.06,"l":18.87,"n":554,"o":19.06,"t":"2026-09-25T14:00:00Z","v":28613,"vw":18.9589},{"c":19.16,"h":19.17,"l":18.945,"n":561,"o":18.945,"t":"2026-09-25T14:15:00Z","v":36009,"vw":19.034665},{"c":19.18,"h":19.3099,"l":19.085,"n":973,"o":19.16,"t":"2026-09-25T14:30:00Z","v":80923,"vw":19.212883},{"c":19.305,"h":19.305,"l":19.195,"n":390,"o":19.2,"t":"2026-09-25T14:45:00Z","v":21985,"vw":19.224275},{"c":19.4,"h":19.4,"l":19.29,"n":524,"o":19.3,"t":"2026-09-25T15:00:00Z","v":31310,"vw":19.345251},{"c":19.3269,"h":19.4,"l":19.3,"n":300,"o":19.4,"t":"2026-09-25T15:15:00Z","v":14502,"vw":19.355774},{"c":19.27,"h":19.37,"l":19.22,"n":597,"o":19.325,"t":"2026-09-25T15:30:00Z","v":30542,"vw":19.301886},{"c":19.39,"h":19.395,"l":19.27,"n":504,"o":19.27,"t":"2026-09-25T15:45:00Z","v":27916,"vw":19.311442},{"c":19.52,"h":19.59,"l":19.38,"n":635,"o":19.39,"t":"2026-09-25T16:00:00Z","v":42601,"vw":19.482942},{"c":19.53,"h":19.57,"l":19.5,"n":536,"o":19.52,"t":"2026-09-25T16:15:00Z","v":36205,"vw":19.525625},{"c":19.57,"h":19.59,"l":19.5,"n":520,"o":19.53,"t":"2026-09-25T16:30:00Z","v":35918,"vw":19.523767},{"c":19.47,"h":19.59,"l":19.445,"n":590,"o":19.575,"t":"2026-09-25T16:45:00Z","v":47900,"vw":19.497156},{"c":19.46,"h":19.47,"l":19.405,"n":411,"o":19.46,"t":"2026-09-25T17:00:00Z","v":18228,"vw":19.438229},{"c":19.515,"h":19.535,"l":19.445,"n":317,"o":19.47,"t":"2026-09-25T17:15:00Z","v":13674,"vw":19.489118},{"c":19.505,"h":19.52,"l":19.47,"n":486,"o":19.515,"t":"2026-09-25T17:30:00Z","v":23000,"vw":19.506345},{"c":19.49,"h":19.535,"l":19.475,"n":355,"o":19.49,"t":"2026-09-25T17:45:00Z","v":25780,"vw":19.504222},{"c":19.575,"h":19.59,"l":19.49,"n":649,"o":19.49,"t":"2026-09-25T18:00:00Z","v":42228,"vw":19.519549},{"c":19.535,"h":19.6,"l":19.535,"n":382,"o":19.5899,"t":"2026-09-25T18:15:00Z","v":18242,"vw":19.579948},{"c":19.5,"h":19.6,"l":19.5,"n":431,"o":19.56,"t":"2026-09-25T18:30:00Z","v":22873,"vw":19.55498},{"c":19.52,"h":19.53,"l":19.42,"n":909,"o":19.5046,"t":"2026-09-25T18:45:00Z","v":76342,"vw":19.491934},{"c":19.485,"h":19.5784,"l":19.46,"n":857,"o":19.525,"t":"2026-09-25T19:00:00Z","v":61395,"vw":19.515027},{"c":19.37,"h":19.51,"l":19.37,"n":896,"o":19.48,"t":"2026-09-25T19:15:00Z","v":56731,"vw":19.467557},{"c":19.36,"h":19.41,"l":19.32,"n":1921,"o":19.37,"t":"2026-09-25T19:30:00Z","v":141957,"vw":19.377505},{"c":19.33,"h":19.39,"l":19.285,"n":3787,"o":19.36,"t":"2026-09-25T19:45:00Z","v":280752,"vw":19.33654},{"c":19.33,"h":19.33,"l":19.33,"n":26,"o":19.33,"t":"2026-09-25T20:00:00Z","v":221141,"vw":19.33},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-09-25T20:30:00Z","v":100,"vw":19.17},{"c":19.26,"h":19.2635,"l":19.26,"n":2,"o":19.2635,"t":"2026-09-25T20:45:00Z","v":843,"vw":19.260594},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-09-25T22:00:00Z","v":101,"vw":19.27},{"c":19.31,"h":19.31,"l":19.03,"n":19,"o":19.2,"t":"2026-09-28T08:30:00Z","v":618,"vw":19.232156},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-09-28T09:30:00Z","v":102,"vw":19.32},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-09-28T12:00:00Z","v":313,"vw":19.14},{"c":19.1,"h":19.12,"l":19.1,"n":13,"o":19.12,"t":"2026-09-28T13:15:00Z","v":212,"vw":19.10995},{"c":19.405,"h":19.55,"l":19.005,"n":378,"o":19.02,"t":"2026-09-28T13:30:00Z","v":32903,"vw":19.252375},{"c":19.37,"h":19.38,"l":19.09,"n":524,"o":19.38,"t":"2026-09-28T13:45:00Z","v":29098,"vw":19.276864},{"c":19.115,"h":19.49,"l":19.11,"n":646,"o":19.405,"t":"2026-09-28T14:00:00Z","v":45183,"vw":19.299837},{"c":19.23,"h":19.27,"l":19.115,"n":411,"o":19.115,"t":"2026-09-28T14:15:00Z","v":26126,"vw":19.191354},{"c":19.23,"h":19.28,"l":19.182,"n":443,"o":19.225,"t":"2026-09-28T14:30:00Z","v":21770,"vw":19.226424},{"c":19.075,"h":19.27,"l":19.05,"n":446,"o":19.22,"t":"2026-09-28T14:45:00Z","v":97743,"vw":19.238827},{"c":19.22,"h":19.23,"l":19.09,"n":369,"o":19.09,"t":"2026-09-28T15:00:00Z","v":14571,"vw":19.16462},{"c":19.25,"h":19.28,"l":19.21,"n":442,"o":19.24,"t":"2026-09-28T15:15:00Z","v":17972,"vw":19.242434},{"c":19.18,"h":19.2,"l":19.14,"n":333,"o":19.18,"t":"2026-09-28T15:30:00Z","v":12485,"vw":19.171418},{"c":19.24,"h":19.28,"l":19.18,"n":303,"o":19.19,"t":"2026-09-28T15:45:00Z","v":14037,"vw":19.217329},{"c":19.24,"h":19.29,"l":19.21,"n":348,"o":19.22,"t":"2026-09-28T16:00:00Z","v":15364,"vw":19.248973},{"c":19.38,"h":19.42,"l":19.24,"n":632,"o":19.24,"t":"2026-09-28T16:15:00Z","v":31798,"vw":19.325261},{"c":19.28,"h":19.37,"l":19.275,"n":300,"o":19.365,"t":"2026-09-28T16:30:00Z","v":11775,"vw":19.34255},{"c":19.435,"h":19.445,"l":19.26,"n":742,"o":19.29,"t":"2026-09-28T16:45:00Z","v":51763,"vw":19.340049},{"c":19.485,"h":19.59,"l":19.4024,"n":920,"o":19.44,"t":"2026-09-28T17:00:00Z","v":81394,"vw":19.460703},{"c":19.39,"h":19.47,"l":19.38,"n":344,"o":19.46,"t":"2026-09-28T17:15:00Z","v":10291,"vw":19.416943},{"c":19.215,"h":19.4,"l":19.19,"n":558,"o":19.39,"t":"2026-09-28T17:30:00Z","v":24040,"vw":19.305679},{"c":19.25,"h":19.28,"l":19.21,"n":336,"o":19.21,"t":"2026-09-28T17:45:00Z","v":17033,"vw":19.254034},{"c":19.24,"h":19.275,"l":19.185,"n":565,"o":19.24,"t":"2026-09-28T18:00:00Z","v":34839,"vw":19.22863},{"c":19.28,"h":19.31,"l":19.22,"n":475,"o":19.24,"t":"2026-09-28T18:15:00Z","v":24546,"vw":19.275004},{"c":19.31,"h":19.325,"l":19.28,"n":581,"o":19.29,"t":"2026-09-28T18:30:00Z","v":28796,"vw":19.292778},{"c":19.26,"h":19.33,"l":19.26,"n":559,"o":19.31,"t":"2026-09-28T18:45:00Z","v":22376,"vw":19.30297},{"c":19.11,"h":19.27,"l":19.095,"n":549,"o":19.26,"t":"2026-09-28T19:00:00Z","v":20008,"vw":19.178104},{"c":19.22,"h":19.26,"l":19.085,"n":667,"o":19.1,"t":"2026-09-28T19:15:00Z","v":55136,"vw":19.134326},{"c":19.215,"h":19.25,"l":19.21,"n":887,"o":19.215,"t":"2026-09-28T19:30:00Z","v":44303,"vw":19.227906},{"c":19.3,"h":19.35,"l":19.19,"n":2952,"o":19.21,"t":"2026-09-28T19:45:00Z","v":206303,"vw":19.290587},{"c":19.29,"h":19.29,"l":19.29,"n":34,"o":19.29,"t":"2026-09-28T20:00:00Z","v":240017,"vw":19.29},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-28T20:30:00Z","v":100,"vw":19.4},{"c":19.31,"h":19.32,"l":19.31,"n":3,"o":19.32,"t":"2026-09-28T20:45:00Z","v":500,"vw":19.315985},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-28T23:00:00Z","v":150,"vw":19.4},{"c":19.29,"h":19.29,"l":19.29,"n":2,"o":19.29,"t":"2026-09-29T13:00:00Z","v":269195,"vw":19.29},{"c":19.29,"h":19.29,"l":19.29,"n":1,"o":19.29,"t":"2026-09-29T13:15:00Z","v":4876,"vw":19.29},{"c":19.315,"h":19.748,"l":19.28,"n":563,"o":19.28,"t":"2026-09-29T13:30:00Z","v":55894,"vw":19.512541},{"c":19.12,"h":19.345,"l":19.08,"n":673,"o":19.275,"t":"2026-09-29T13:45:00Z","v":51891,"vw":19.238454},{"c":19.08,"h":19.15,"l":19.03,"n":342,"o":19.1,"t":"2026-09-29T14:00:00Z","v":18328,"vw":19.08289},{"c":18.97,"h":19.0991,"l":18.97,"n":483,"o":19.03,"t":"2026-09-29T14:15:00Z","v":29278,"vw":19.053696},{"c":18.94,"h":19.04,"l":18.9043,"n":621,"o":18.97,"t":"2026-09-29T14:30:00Z","v":37054,"vw":18.980848},{"c":18.79,"h":18.97,"l":18.79,"n":733,"o":18.96,"t":"2026-09-29T14:45:00Z","v":43500,"vw":18.883913},{"c":18.79,"h":18.83,"l":18.74,"n":999,"o":18.8,"t":"2026-09-29T15:00:00Z","v":69098,"vw":18.780777},{"c":18.76,"h":18.79,"l":18.72,"n":532,"o":18.79,"t":"2026-09-29T15:15:00Z","v":28556,"vw":18.758581},{"c":18.785,"h":18.825,"l":18.725,"n":451,"o":18.75,"t":"2026-09-29T15:30:00Z","v":27337,"vw":18.776525},{"c":18.72,"h":18.85,"l":18.655,"n":1795,"o":18.8,"t":"2026-09-29T15:45:00Z","v":287741,"vw":18.763113},{"c":18.62,"h":18.715,"l":18.6,"n":812,"o":18.715,"t":"2026-09-29T16:00:00Z","v":95881,"vw":18.657164},{"c":18.67,"h":18.68,"l":18.58,"n":445,"o":18.62,"t":"2026-09-29T16:15:00Z","v":44138,"vw":18.631638},{"c":18.6,"h":18.705,"l":18.6,"n":885,"o":18.67,"t":"2026-09-29T16:30:00Z","v":69977,"vw":18.645125},{"c":18.79,"h":18.79,"l":18.6,"n":675,"o":18.6,"t":"2026-09-29T16:45:00Z","v":77731,"vw":18.694774},{"c":18.745,"h":18.805,"l":18.695,"n":643,"o":18.785,"t":"2026-09-29T17:00:00Z","v":43583,"vw":18.767856},{"c":18.665,"h":18.76,"l":18.66,"n":462,"o":18.745,"t":"2026-09-29T17:15:00Z","v":21883,"vw":18.731521},{"c":18.69,"h":18.72,"l":18.665,"n":551,"o":18.67,"t":"2026-09-29T17:30:00Z","v":29851,"vw":18.683128},{"c":18.7,"h":18.7,"l":18.65,"n":538,"o":18.68,"t":"2026-09-29T17:45:00Z","v":34716,"vw":18.674501},{"c":18.69,"h":18.78,"l":18.635,"n":586,"o":18.7,"t":"2026-09-29T18:00:00Z","v":31111,"vw":18.692352},{"c":18.775,"h":18.79,"l":18.6812,"n":610,"o":18.695,"t":"2026-09-29T18:15:00Z","v":53021,"vw":18.735},{"c":18.75,"h":18.79,"l":18.71,"n":779,"o":18.77,"t":"2026-09-29T18:30:00Z","v":39465,"vw":18.748246},{"c":18.775,"h":18.79,"l":18.745,"n":457,"o":18.75,"t":"2026-09-29T18:45:00Z","v":19777,"vw":18.768564},{"c":18.79,"h":18.81,"l":18.76,"n":1094,"o":18.78,"t":"2026-09-29T19:00:00Z","v":102507,"vw":18.791454},{"c":18.74,"h":18.82,"l":18.73,"n":1008,"o":18.795,"t":"2026-09-29T19:15:00Z","v":109527,"vw":18.786548},{"c":18.725,"h":18.77,"l":18.705,"n":1282,"o":18.75,"t":"2026-09-29T19:30:00Z","v":228524,"vw":18.746812},{"c":18.745,"h":18.825,"l":18.64,"n":3336,"o":18.725,"t":"2026-09-29T19:45:00Z","v":446958,"vw":18.743536},{"c":18.74,"h":18.74,"l":18.74,"n":35,"o":18.74,"t":"2026-09-29T20:00:00Z","v":250426,"vw":18.74},{"c":18.7507,"h":18.7507,"l":18.7507,"n":1,"o":18.7507,"t":"2026-09-29T20:15:00Z","v":36534,"vw":18.7507},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-09-29T22:15:00Z","v":100,"vw":19.12},{"c":18.9,"h":18.95,"l":18.55,"n":49,"o":18.71,"t":"2026-09-30T08:15:00Z","v":1624,"vw":18.786537},{"c":18.75,"h":18.81,"l":18.75,"n":3,"o":18.81,"t":"2026-09-30T11:00:00Z","v":360,"vw":18.792857},{"c":18.8,"h":18.965,"l":18.5807,"n":452,"o":18.74,"t":"2026-09-30T13:30:00Z","v":56830,"vw":18.721302},{"c":18.72,"h":18.835,"l":18.64,"n":686,"o":18.835,"t":"2026-09-30T13:45:00Z","v":55167,"vw":18.725462},{"c":18.73,"h":18.75,"l":18.6259,"n":403,"o":18.71,"t":"2026-09-30T14:00:00Z","v":23779,"vw":18.698371},{"c":18.66,"h":18.71,"l":18.61,"n":603,"o":18.71,"t":"2026-09-30T14:15:00Z","v":32091,"vw":18.657293},{"c":18.695,"h":18.695,"l":18.53,"n":475,"o":18.66,"t":"2026-09-30T14:30:00Z","v":26258,"vw":18.571389},{"c":18.66,"h":18.78,"l":18.64,"n":807,"o":18.71,"t":"2026-09-30T14:45:00Z","v":65940,"vw":18.70377},{"c":18.68,"h":18.695,"l":18.62,"n":625,"o":18.65,"t":"2026-09-30T15:00:00Z","v":33748,"vw":18.66459},{"c":18.67,"h":18.695,"l":18.605,"n":518,"o":18.68,"t":"2026-09-30T15:15:00Z","v":21973,"vw":18.649795},{"c":18.64,"h":18.68,"l":18.615,"n":627,"o":18.66,"t":"2026-09-30T15:30:00Z","v":29487,"vw":18.647581},{"c":18.585,"h":18.66,"l":18.55,"n":690,"o":18.64,"t":"2026-09-30T15:45:00Z","v":33082,"vw":18.595639},{"c":18.655,"h":18.68,"l":18.565,"n":489,"o":18.58,"t":"2026-09-30T16:00:00Z","v":22682,"vw":18.634757},{"c":18.64,"h":18.67,"l":18.64,"n":368,"o":18.65,"t":"2026-09-30T16:15:00Z","v":11531,"vw":18.647912},{"c":18.62,"h":18.665,"l":18.59,"n":659,"o":18.64,"t":"2026-09-30T16:30:00Z","v":38917,"vw":18.614418},{"c":18.58,"h":18.62,"l":18.56,"n":529,"o":18.62,"t":"2026-09-30T16:45:00Z","v":27718,"vw":18.5928},{"c":18.6089,"h":18.63,"l":18.57,"n":479,"o":18.58,"t":"2026-09-30T17:00:00Z","v":18613,"vw":18.596164},{"c":18.55,"h":18.6,"l":18.53,"n":626,"o":18.595,"t":"2026-09-30T17:15:00Z","v":25327,"vw":18.561987},{"c":18.48,"h":18.56,"l":18.45,"n":610,"o":18.545,"t":"2026-09-30T17:30:00Z","v":26497,"vw":18.487705},{"c":18.525,"h":18.535,"l":18.48,"n":591,"o":18.48,"t":"2026-09-30T17:45:00Z","v":23188,"vw":18.515538},{"c":18.515,"h":18.535,"l":18.495,"n":604,"o":18.52,"t":"2026-09-30T18:00:00Z","v":25203,"vw":18.512262},{"c":18.54,"h":18.545,"l":18.5,"n":672,"o":18.515,"t":"2026-09-30T18:15:00Z","v":30845,"vw":18.518013},{"c":18.515,"h":18.58,"l":18.515,"n":597,"o":18.55,"t":"2026-09-30T18:30:00Z","v":24286,"vw":18.554683},{"c":18.4,"h":18.53,"l":18.3302,"n":966,"o":18.515,"t":"2026-09-30T18:45:00Z","v":56583,"vw":18.416351},{"c":18.51,"h":18.53,"l":18.41,"n":826,"o":18.41,"t":"2026-09-30T19:00:00Z","v":39007,"vw":18.474365},{"c":18.46,"h":18.515,"l":18.42,"n":820,"o":18.51,"t":"2026-09-30T19:15:00Z","v":44940,"vw":18.460566},{"c":18.44,"h":18.455,"l":18.34,"n":3268,"o":18.455,"t":"2026-09-30T19:30:00Z","v":593324,"vw":18.377014},{"c":18.37,"h":18.485,"l":18.28,"n":4593,"o":18.44,"t":"2026-09-30T19:45:00Z","v":403679,"vw":18.364696},{"c":18.36,"h":18.36,"l":18.36,"n":41,"o":18.36,"t":"2026-09-30T20:00:00Z","v":655867,"vw":18.36},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-09-30T20:15:00Z","v":478,"vw":18.63},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-01T08:00:00Z","v":557,"vw":18.2},{"c":18.31,"h":18.31,"l":18.31,"n":4,"o":18.31,"t":"2026-10-01T08:15:00Z","v":404,"vw":18.31},{"c":18.45,"h":18.45,"l":18.45,"n":6,"o":18.45,"t":"2026-10-01T09:15:00Z","v":105,"vw":18.45},{"c":18.346,"h":18.47,"l":18.052,"n":888,"o":18.18,"t":"2026-10-01T13:30:00Z","v":127601,"vw":18.207762},{"c":18.58,"h":18.76,"l":18.32,"n":1234,"o":18.35,"t":"2026-10-01T13:45:00Z","v":133455,"vw":18.459657},{"c":18.54,"h":18.71,"l":18.49,"n":714,"o":18.53,"t":"2026-10-01T14:00:00Z","v":42522,"vw":18.603294},{"c":18.57,"h":18.75,"l":18.555,"n":582,"o":18.56,"t":"2026-10-01T14:15:00Z","v":31769,"vw":18.643194},{"c":18.69,"h":18.69,"l":18.53,"n":795,"o":18.565,"t":"2026-10-01T14:30:00Z","v":47131,"vw":18.589004},{"c":18.635,"h":18.76,"l":18.54,"n":1284,"o":18.69,"t":"2026-10-01T14:45:00Z","v":76752,"vw":18.638951},{"c":18.465,"h":18.66,"l":18.455,"n":1318,"o":18.65,"t":"2026-10-01T15:00:00Z","v":92546,"vw":18.56742},{"c":18.36,"h":18.47,"l":18.355,"n":1205,"o":18.45,"t":"2026-10-01T15:15:00Z","v":85260,"vw":18.409052},{"c":18.36,"h":18.41,"l":18.32,"n":978,"o":18.35,"t":"2026-10-01T15:30:00Z","v":55134,"vw":18.372898},{"c":18.24,"h":18.42,"l":18.24,"n":1152,"o":18.36,"t":"2026-10-01T15:45:00Z","v":62346,"vw":18.311502},{"c":18.335,"h":18.385,"l":18.24,"n":1126,"o":18.24,"t":"2026-10-01T16:00:00Z","v":53520,"vw":18.323274},{"c":18.36,"h":18.39,"l":18.26,"n":714,"o":18.32,"t":"2026-10-01T16:15:00Z","v":30321,"vw":18.325662},{"c":18.36,"h":18.4087,"l":18.35,"n":747,"o":18.36,"t":"2026-10-01T16:30:00Z","v":29563,"vw":18.377577},{"c":18.09,"h":18.355,"l":18.075,"n":1077,"o":18.35,"t":"2026-10-01T16:45:00Z","v":56938,"vw":18.189237},{"c":18.17,"h":18.2,"l":18.11,"n":775,"o":18.11,"t":"2026-10-01T17:00:00Z","v":37562,"vw":18.160439},{"c":18.15,"h":18.185,"l":18.12,"n":654,"o":18.18,"t":"2026-10-01T17:15:00Z","v":30414,"vw":18.152052},{"c":18.065,"h":18.19,"l":18.03,"n":989,"o":18.16,"t":"2026-10-01T17:30:00Z","v":51263,"vw":18.112132},{"c":17.92,"h":18.09,"l":17.87,"n":1027,"o":18.065,"t":"2026-10-01T17:45:00Z","v":66921,"vw":17.956111},{"c":17.825,"h":17.92,"l":17.75,"n":1025,"o":17.91,"t":"2026-10-01T18:00:00Z","v":53914,"vw":17.826993},{"c":18.07,"h":18.07,"l":17.84,"n":1063,"o":17.84,"t":"2026-10-01T18:15:00Z","v":49456,"vw":17.961136},{"c":17.895,"h":18.08,"l":17.8817,"n":1002,"o":18.07,"t":"2026-10-01T18:30:00Z","v":53557,"vw":17.992016},{"c":17.9,"h":17.95,"l":17.875,"n":927,"o":17.875,"t":"2026-10-01T18:45:00Z","v":45908,"vw":17.919623},{"c":17.83,"h":17.93,"l":17.83,"n":1040,"o":17.9,"t":"2026-10-01T19:00:00Z","v":57849,"vw":17.872678},{"c":17.89,"h":17.905,"l":17.83,"n":1244,"o":17.83,"t":"2026-10-01T19:15:00Z","v":72680,"vw":17.859249},{"c":17.76,"h":17.91,"l":17.755,"n":2310,"o":17.9,"t":"2026-10-01T19:30:00Z","v":144599,"vw":17.8391},{"c":17.78,"h":17.86,"l":17.74,"n":4788,"o":17.77,"t":"2026-10-01T19:45:00Z","v":375475,"vw":17.789414},{"c":17.78,"h":17.78,"l":17.78,"n":42,"o":17.78,"t":"2026-10-01T20:00:00Z","v":499354,"vw":17.78},{"c":17.5962,"h":17.5962,"l":17.5962,"n":1,"o":17.5962,"t":"2026-10-01T20:45:00Z","v":300,"vw":17.5962},{"c":17.61,"h":17.61,"l":17.61,"n":5,"o":17.61,"t":"2026-10-01T21:00:00Z","v":353,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-01T23:45:00Z","v":163,"vw":17.61},{"c":18.422,"h":18.422,"l":17.79,"n":2,"o":17.79,"t":"2026-10-02T11:00:00Z","v":399,"vw":18.11788},{"c":18.511,"h":18.511,"l":18.511,"n":1,"o":18.511,"t":"2026-10-02T11:30:00Z","v":625,"vw":18.511},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-02T12:00:00Z","v":300,"vw":17.9},{"c":17.9,"h":18.15,"l":17.9,"n":63,"o":18,"t":"2026-10-02T13:15:00Z","v":5038,"vw":18.034349},{"c":18.12,"h":18.425,"l":17.94,"n":466,"o":17.99,"t":"2026-10-02T13:30:00Z","v":40958,"vw":18.103627},{"c":18.435,"h":18.51,"l":18.165,"n":927,"o":18.165,"t":"2026-10-02T13:45:00Z","v":58358,"vw":18.301179},{"c":18.4,"h":18.44,"l":18.3,"n":1008,"o":18.4,"t":"2026-10-02T14:00:00Z","v":52630,"vw":18.368076},{"c":18.645,"h":18.69,"l":18.4,"n":938,"o":18.41,"t":"2026-10-02T14:15:00Z","v":49626,"vw":18.566714},{"c":18.545,"h":18.685,"l":18.51,"n":1060,"o":18.6451,"t":"2026-10-02T14:30:00Z","v":70363,"vw":18.594053},{"c":18.57,"h":18.6,"l":18.49,"n":769,"o":18.535,"t":"2026-10-02T14:45:00Z","v":38515,"vw":18.548577},{"c":18.59,"h":18.6299,"l":18.46,"n":755,"o":18.58,"t":"2026-10-02T15:00:00Z","v":36467,"vw":18.538571},{"c":18.555,"h":18.65,"l":18.52,"n":911,"o":18.59,"t":"2026-10-02T15:15:00Z","v":51282,"vw":18.59839},{"c":18.6,"h":18.66,"l":18.57,"n":732,"o":18.58,"t":"2026-10-02T15:30:00Z","v":36947,"vw":18.615834},{"c":18.56,"h":18.69,"l":18.53,"n":815,"o":18.6,"t":"2026-10-02T15:45:00Z","v":45107,"vw":18.614169},{"c":18.5,"h":18.63,"l":18.5,"n":776,"o":18.58,"t":"2026-10-02T16:00:00Z","v":41908,"vw":18.573157},{"c":18.39,"h":18.49,"l":18.32,"n":722,"o":18.49,"t":"2026-10-02T16:15:00Z","v":37121,"vw":18.429202},{"c":18.44,"h":18.465,"l":18.38,"n":562,"o":18.38,"t":"2026-10-02T16:30:00Z","v":30711,"vw":18.429813},{"c":18.32,"h":18.46,"l":18.31,"n":817,"o":18.46,"t":"2026-10-02T16:45:00Z","v":36019,"vw":18.396932},{"c":18.24,"h":18.405,"l":18.18,"n":805,"o":18.35,"t":"2026-10-02T17:00:00Z","v":45447,"vw":18.317115},{"c":18.25,"h":18.3,"l":18.215,"n":625,"o":18.25,"t":"2026-10-02T17:15:00Z","v":34345,"vw":18.262804},{"c":18.315,"h":18.32,"l":18.245,"n":719,"o":18.25,"t":"2026-10-02T17:30:00Z","v":48970,"vw":18.294558},{"c":18.215,"h":18.34,"l":18.19,"n":1148,"o":18.3,"t":"2026-10-02T17:45:00Z","v":185628,"vw":18.30474},{"c":18.3442,"h":18.35,"l":18.22,"n":674,"o":18.22,"t":"2026-10-02T18:00:00Z","v":43083,"vw":18.283505},{"c":18.41,"h":18.42,"l":18.33,"n":620,"o":18.34,"t":"2026-10-02T18:15:00Z","v":31849,"vw":18.376664},{"c":18.34,"h":18.43,"l":18.28,"n":1076,"o":18.405,"t":"2026-10-02T18:30:00Z","v":119521,"vw":18.337809},{"c":18.31,"h":18.39,"l":18.29,"n":1044,"o":18.34,"t":"2026-10-02T18:45:00Z","v":140152,"vw":18.340484},{"c":18.33,"h":18.36,"l":18.27,"n":822,"o":18.32,"t":"2026-10-02T19:00:00Z","v":52441,"vw":18.325399},{"c":18.31,"h":18.34,"l":18.285,"n":1063,"o":18.32,"t":"2026-10-02T19:15:00Z","v":69068,"vw":18.312847},{"c":18.41,"h":18.41,"l":18.305,"n":1508,"o":18.32,"t":"2026-10-02T19:30:00Z","v":102125,"vw":18.356803},{"c":18.47,"h":18.5,"l":18.3,"n":4956,"o":18.41,"t":"2026-10-02T19:45:00Z","v":479232,"vw":18.433644},{"c":18.47,"h":18.47,"l":18.47,"n":36,"o":18.47,"t":"2026-10-02T20:00:00Z","v":272560,"vw":18.47},{"c":18.7,"h":18.7,"l":18.7,"n":15,"o":18.7,"t":"2026-10-05T09:15:00Z","v":267,"vw":18.7},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-05T11:15:00Z","v":1100,"vw":18.49},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-05T12:00:00Z","v":300,"vw":18.5},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-05T12:30:00Z","v":204,"vw":18.54},{"c":18.55,"h":18.55,"l":18.52,"n":3,"o":18.525,"t":"2026-10-05T12:45:00Z","v":393,"vw":18.532188},{"c":18.465,"h":18.58,"l":18.28,"n":736,"o":18.46,"t":"2026-10-05T13:30:00Z","v":49204,"vw":18.438116},{"c":18.694,"h":18.705,"l":18.47,"n":804,"o":18.47,"t":"2026-10-05T13:45:00Z","v":50496,"vw":18.586525},{"c":18.66,"h":18.79,"l":18.62,"n":580,"o":18.69,"t":"2026-10-05T14:00:00Z","v":29399,"vw":18.69896},{"c":18.655,"h":18.72,"l":18.645,"n":353,"o":18.67,"t":"2026-10-05T14:15:00Z","v":15676,"vw":18.679374},{"c":18.6,"h":18.65,"l":18.45,"n":1199,"o":18.65,"t":"2026-10-05T14:30:00Z","v":55420,"vw":18.529705},{"c":18.615,"h":18.65,"l":18.57,"n":455,"o":18.65,"t":"2026-10-05T14:45:00Z","v":21590,"vw":18.610319},{"c":18.7,"h":18.7,"l":18.59,"n":453,"o":18.62,"t":"2026-10-05T15:00:00Z","v":16041,"vw":18.645834},{"c":18.73,"h":18.73,"l":18.7,"n":446,"o":18.7099,"t":"2026-10-05T15:15:00Z","v":18333,"vw":18.719867},{"c":18.79,"h":18.81,"l":18.73,"n":627,"o":18.745,"t":"2026-10-05T15:30:00Z","v":26183,"vw":18.77346},{"c":18.81,"h":18.86,"l":18.74,"n":662,"o":18.78,"t":"2026-10-05T15:45:00Z","v":33057,"vw":18.803307},{"c":18.89,"h":18.905,"l":18.8184,"n":591,"o":18.82,"t":"2026-10-05T16:00:00Z","v":25808,"vw":18.868242},{"c":18.86,"h":18.905,"l":18.86,"n":487,"o":18.87,"t":"2026-10-05T16:15:00Z","v":18194,"vw":18.881001},{"c":18.7,"h":18.88,"l":18.69,"n":694,"o":18.86,"t":"2026-10-05T16:30:00Z","v":46009,"vw":18.791987},{"c":18.705,"h":18.76,"l":18.7,"n":475,"o":18.71,"t":"2026-10-05T16:45:00Z","v":19624,"vw":18.736559},{"c":18.745,"h":18.745,"l":18.7,"n":381,"o":18.705,"t":"2026-10-05T17:00:00Z","v":11916,"vw":18.719144},{"c":18.83,"h":18.83,"l":18.72,"n":527,"o":18.745,"t":"2026-10-05T17:15:00Z","v":20586,"vw":18.7583},{"c":18.86,"h":18.895,"l":18.81,"n":632,"o":18.825,"t":"2026-10-05T17:30:00Z","v":25266,"vw":18.867623},{"c":18.84,"h":18.885,"l":18.83,"n":453,"o":18.86,"t":"2026-10-05T17:45:00Z","v":18631,"vw":18.860528},{"c":18.945,"h":18.95,"l":18.83,"n":614,"o":18.83,"t":"2026-10-05T18:00:00Z","v":31840,"vw":18.921876},{"c":18.925,"h":19.005,"l":18.9,"n":1081,"o":18.94,"t":"2026-10-05T18:15:00Z","v":61446,"vw":18.957151},{"c":18.92,"h":18.93,"l":18.845,"n":919,"o":18.93,"t":"2026-10-05T18:30:00Z","v":38600,"vw":18.890234},{"c":18.955,"h":18.96,"l":18.91,"n":586,"o":18.9299,"t":"2026-10-05T18:45:00Z","v":22369,"vw":18.942813},{"c":18.965,"h":19.01,"l":18.945,"n":944,"o":18.955,"t":"2026-10-05T19:00:00Z","v":45730,"vw":18.980025},{"c":18.98,"h":19.01,"l":18.95,"n":996,"o":18.965,"t":"2026-10-05T19:15:00Z","v":47043,"vw":18.984712},{"c":18.97,"h":19.02,"l":18.925,"n":1814,"o":18.975,"t":"2026-10-05T19:30:00Z","v":117568,"vw":18.984593},{"c":19.12,"h":19.13,"l":18.931,"n":4616,"o":18.97,"t":"2026-10-05T19:45:00Z","v":393248,"vw":19.061597},{"c":18.93,"h":19.41,"l":18.35,"n":104,"o":19.13,"t":"2026-10-05T20:00:00Z","v":755307,"vw":19.126735},{"c":18.77,"h":18.849,"l":18.684,"n":17,"o":18.79,"t":"2026-10-05T20:15:00Z","v":2736,"vw":18.770448},{"c":18.5,"h":18.76,"l":18.34,"n":39,"o":18.75,"t":"2026-10-05T20:30:00Z","v":7775,"vw":18.581489},{"c":18.3,"h":18.34,"l":18.11,"n":30,"o":18.19,"t":"2026-10-05T20:45:00Z","v":3105,"vw":18.229921},{"c":18.4,"h":18.4,"l":18.36,"n":3,"o":18.36,"t":"2026-10-05T21:00:00Z","v":2998,"vw":18.386671},{"c":18.4,"h":18.41,"l":18.4,"n":4,"o":18.41,"t":"2026-10-05T21:30:00Z","v":1001,"vw":18.402},{"c":18.49,"h":18.49,"l":18.13,"n":39,"o":18.4,"t":"2026-10-05T22:00:00Z","v":4566,"vw":18.298645},{"c":18.32,"h":18.45,"l":18.29,"n":3,"o":18.45,"t":"2026-10-05T22:45:00Z","v":2100,"vw":18.311905},{"c":18.63,"h":18.66,"l":18.63,"n":15,"o":18.66,"t":"2026-10-06T08:00:00Z","v":1887,"vw":18.648817},{"c":19.35,"h":19.46,"l":18.8,"n":48,"o":18.8,"t":"2026-10-06T09:45:00Z","v":8562,"vw":19.192982},{"c":19.16,"h":19.22,"l":19.16,"n":4,"o":19.22,"t":"2026-10-06T10:00:00Z","v":615,"vw":19.187869},{"c":19.39,"h":19.39,"l":19.36,"n":3,"o":19.37,"t":"2026-10-06T10:45:00Z","v":499,"vw":19.375972},{"c":19.39,"h":19.4,"l":19.36,"n":8,"o":19.36,"t":"2026-10-06T11:00:00Z","v":2033,"vw":19.388672},{"c":19.68,"h":19.68,"l":19.5,"n":9,"o":19.5,"t":"2026-10-06T11:15:00Z","v":1950,"vw":19.594737},{"c":19.74,"h":19.74,"l":19.5,"n":11,"o":19.5,"t":"2026-10-06T11:30:00Z","v":824,"vw":19.690226},{"c":19.92,"h":20.13,"l":19.92,"n":12,"o":19.99,"t":"2026-10-06T11:45:00Z","v":1108,"vw":20.015201},{"c":19.75,"h":19.75,"l":19.74,"n":3,"o":19.74,"t":"2026-10-06T12:00:00Z","v":1200,"vw":19.748333},{"c":20.25,"h":20.25,"l":19.75,"n":40,"o":19.75,"t":"2026-10-06T12:15:00Z","v":6186,"vw":19.998357},{"c":19.5,"h":20.23,"l":19.2,"n":228,"o":20.23,"t":"2026-10-06T12:30:00Z","v":25091,"vw":19.504848},{"c":20.17,"h":20.17,"l":19.49,"n":51,"o":19.5,"t":"2026-10-06T12:45:00Z","v":4781,"vw":19.528153},{"c":19.9,"h":20.07,"l":19.47,"n":74,"o":19.61,"t":"2026-10-06T13:00:00Z","v":7151,"vw":19.804568},{"c":20.05,"h":20.05,"l":19.85,"n":109,"o":20.05,"t":"2026-10-06T13:15:00Z","v":8912,"vw":20.020194},{"c":19.03,"h":20.15,"l":18.91,"n":2109,"o":19.97,"t":"2026-10-06T13:30:00Z","v":357912,"vw":19.598209},{"c":18.09,"h":19,"l":18,"n":2000,"o":19,"t":"2026-10-06T13:45:00Z","v":161137,"vw":18.479493},{"c":17.525,"h":18.19,"l":17.31,"n":2629,"o":18.11,"t":"2026-10-06T14:00:00Z","v":295622,"vw":17.745689},{"c":17.35,"h":17.62,"l":17.25,"n":2417,"o":17.55,"t":"2026-10-06T14:15:00Z","v":230314,"vw":17.410007},{"c":17.015,"h":17.37,"l":16.91,"n":2321,"o":17.31,"t":"2026-10-06T14:30:00Z","v":243474,"vw":17.121282},{"c":17.12,"h":17.16,"l":16.9,"n":1825,"o":17.015,"t":"2026-10-06T14:45:00Z","v":189375,"vw":17.003746},{"c":17.025,"h":17.17,"l":16.8437,"n":1827,"o":17.115,"t":"2026-10-06T15:00:00Z","v":222302,"vw":17.034483},{"c":16.81,"h":17.13,"l":16.69,"n":1934,"o":17.025,"t":"2026-10-06T15:15:00Z","v":222383,"vw":16.890993},{"c":16.95,"h":17.1,"l":16.82,"n":1715,"o":16.82,"t":"2026-10-06T15:30:00Z","v":145803,"vw":16.949266},{"c":17.04,"h":17.08,"l":16.91,"n":1198,"o":16.945,"t":"2026-10-06T15:45:00Z","v":105505,"vw":17.002657},{"c":16.81,"h":17.03,"l":16.7605,"n":1641,"o":17.03,"t":"2026-10-06T16:00:00Z","v":151389,"vw":16.844573},{"c":16.685,"h":16.92,"l":16.62,"n":2381,"o":16.8,"t":"2026-10-06T16:15:00Z","v":230539,"vw":16.783723},{"c":16.785,"h":16.83,"l":16.685,"n":1187,"o":16.685,"t":"2026-10-06T16:30:00Z","v":82329,"vw":16.75897},{"c":16.675,"h":16.785,"l":16.61,"n":1566,"o":16.785,"t":"2026-10-06T16:45:00Z","v":156499,"vw":16.655807},{"c":16.96,"h":16.985,"l":16.67,"n":1449,"o":16.67,"t":"2026-10-06T17:00:00Z","v":172698,"vw":16.828138},{"c":16.87,"h":16.93,"l":16.7619,"n":817,"o":16.93,"t":"2026-10-06T17:15:00Z","v":54174,"vw":16.843941},{"c":16.665,"h":16.88,"l":16.665,"n":1478,"o":16.87,"t":"2026-10-06T17:30:00Z","v":132406,"vw":16.751283},{"c":16.7299,"h":16.745,"l":16.665,"n":931,"o":16.665,"t":"2026-10-06T17:45:00Z","v":62907,"vw":16.707327},{"c":16.78,"h":16.78,"l":16.66,"n":927,"o":16.73,"t":"2026-10-06T18:00:00Z","v":67709,"vw":16.704447},{"c":16.71,"h":16.79,"l":16.685,"n":800,"o":16.79,"t":"2026-10-06T18:15:00Z","v":54809,"vw":16.7442},{"c":16.695,"h":16.72,"l":16.67,"n":953,"o":16.7,"t":"2026-10-06T18:30:00Z","v":66503,"vw":16.696137},{"c":16.6592,"h":16.715,"l":16.605,"n":1128,"o":16.695,"t":"2026-10-06T18:45:00Z","v":85819,"vw":16.660343},{"c":16.59,"h":16.65,"l":16.53,"n":1491,"o":16.65,"t":"2026-10-06T19:00:00Z","v":108648,"vw":16.574235},{"c":16.75,"h":16.775,"l":16.56,"n":1826,"o":16.585,"t":"2026-10-06T19:15:00Z","v":166350,"vw":16.650789},{"c":16.645,"h":16.75,"l":16.6,"n":2805,"o":16.74,"t":"2026-10-06T19:30:00Z","v":270033,"vw":16.668275},{"c":16.505,"h":16.68,"l":16.47,"n":6508,"o":16.64,"t":"2026-10-06T19:45:00Z","v":665381,"vw":16.578926},{"c":16.5772,"h":16.5772,"l":16.46,"n":21,"o":16.505,"t":"2026-10-06T20:00:00Z","v":308765,"vw":16.505432},{"c":16.77,"h":16.77,"l":16.58,"n":5,"o":16.59,"t":"2026-10-06T20:30:00Z","v":1188,"vw":16.678644},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-06T20:45:00Z","v":106,"vw":16.57},{"c":16.6,"h":16.6,"l":16.59,"n":10,"o":16.6,"t":"2026-10-06T22:00:00Z","v":789,"vw":16.598397},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-06T22:15:00Z","v":300,"vw":16.63},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-06T22:30:00Z","v":250,"vw":16.7},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-06T22:45:00Z","v":800,"vw":16.75},{"c":16.68,"h":16.68,"l":16.68,"n":6,"o":16.68,"t":"2026-10-06T23:00:00Z","v":459,"vw":16.68},{"c":16.63,"h":16.68,"l":16.63,"n":3,"o":16.68,"t":"2026-10-06T23:15:00Z","v":275,"vw":16.657778},{"c":16.56,"h":16.56,"l":16.54,"n":82,"o":16.54,"t":"2026-10-07T09:45:00Z","v":1459,"vw":16.552308},{"c":16.51,"h":16.51,"l":16.51,"n":12,"o":16.51,"t":"2026-10-07T10:30:00Z","v":147,"vw":16.51},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-07T10:45:00Z","v":200,"vw":16.5},{"c":16.5026,"h":16.56,"l":16.5,"n":7,"o":16.56,"t":"2026-10-07T11:00:00Z","v":2728,"vw":16.522896},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-07T11:15:00Z","v":101,"vw":16.5},{"c":16.3,"h":16.31,"l":16.3,"n":4,"o":16.31,"t":"2026-10-07T11:30:00Z","v":1080,"vw":16.301002},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-07T12:15:00Z","v":300,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-07T12:30:00Z","v":165,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-07T13:15:00Z","v":157,"vw":16.4},{"c":16.35,"h":16.64,"l":16.04,"n":1077,"o":16.36,"t":"2026-10-07T13:30:00Z","v":138566,"vw":16.315508},{"c":16.44,"h":16.4976,"l":16.14,"n":1395,"o":16.35,"t":"2026-10-07T13:45:00Z","v":139977,"vw":16.345459},{"c":15.9324,"h":16.46,"l":15.92,"n":1746,"o":16.46,"t":"2026-10-07T14:00:00Z","v":171021,"vw":16.124655},{"c":16.03,"h":16.145,"l":15.8801,"n":1903,"o":15.93,"t":"2026-10-07T14:15:00Z","v":155865,"vw":15.983726},{"c":16.145,"h":16.155,"l":15.98,"n":1027,"o":16.02,"t":"2026-10-07T14:30:00Z","v":67891,"vw":16.058502},{"c":16.26,"h":16.275,"l":16.095,"n":786,"o":16.1587,"t":"2026-10-07T14:45:00Z","v":53044,"vw":16.186831},{"c":16.331,"h":16.35,"l":16.18,"n":1159,"o":16.255,"t":"2026-10-07T15:00:00Z","v":108831,"vw":16.249558},{"c":16.37,"h":16.465,"l":16.29,"n":984,"o":16.34,"t":"2026-10-07T15:15:00Z","v":75016,"vw":16.386889},{"c":16.29,"h":16.41,"l":16.29,"n":1177,"o":16.375,"t":"2026-10-07T15:30:00Z","v":102790,"vw":16.344298},{"c":16.295,"h":16.415,"l":16.22,"n":1506,"o":16.29,"t":"2026-10-07T15:45:00Z","v":130608,"vw":16.30521},{"c":16.255,"h":16.3,"l":16.255,"n":688,"o":16.295,"t":"2026-10-07T16:00:00Z","v":45498,"vw":16.281355},{"c":16.155,"h":16.255,"l":16.1425,"n":992,"o":16.255,"t":"2026-10-07T16:15:00Z","v":75904,"vw":16.170382},{"c":16.06,"h":16.165,"l":16.05,"n":733,"o":16.155,"t":"2026-10-07T16:30:00Z","v":45264,"vw":16.121638},{"c":16.065,"h":16.135,"l":16.06,"n":657,"o":16.06,"t":"2026-10-07T16:45:00Z","v":38756,"vw":16.086403},{"c":16.03,"h":16.135,"l":16.02,"n":908,"o":16.06,"t":"2026-10-07T17:00:00Z","v":52634,"vw":16.075097},{"c":16.025,"h":16.05,"l":15.985,"n":807,"o":16.025,"t":"2026-10-07T17:15:00Z","v":48369,"vw":16.019579},{"c":16,"h":16.09,"l":16,"n":956,"o":16.01,"t":"2026-10-07T17:30:00Z","v":90789,"vw":16.031572},{"c":16.025,"h":16.04,"l":15.975,"n":957,"o":15.995,"t":"2026-10-07T17:45:00Z","v":69130,"vw":16.015541},{"c":16.015,"h":16.045,"l":15.99,"n":811,"o":16.025,"t":"2026-10-07T18:00:00Z","v":51111,"vw":16.017908},{"c":16.055,"h":16.07,"l":16.015,"n":943,"o":16.015,"t":"2026-10-07T18:15:00Z","v":59953,"vw":16.047792},{"c":16.03,"h":16.085,"l":16.02,"n":804,"o":16.055,"t":"2026-10-07T18:30:00Z","v":54388,"vw":16.054833},{"c":16.04,"h":16.07,"l":16.02,"n":717,"o":16.03,"t":"2026-10-07T18:45:00Z","v":41774,"vw":16.04482},{"c":16,"h":16.045,"l":16,"n":890,"o":16.045,"t":"2026-10-07T19:00:00Z","v":52198,"vw":16.015692},{"c":15.985,"h":16.025,"l":15.96,"n":1333,"o":16.005,"t":"2026-10-07T19:15:00Z","v":111246,"vw":15.991187},{"c":15.925,"h":16.005,"l":15.89,"n":2787,"o":15.985,"t":"2026-10-07T19:30:00Z","v":215331,"vw":15.939549},{"c":15.965,"h":16.055,"l":15.915,"n":5635,"o":15.925,"t":"2026-10-07T19:45:00Z","v":472802,"vw":15.982685},{"c":15.87,"h":15.97,"l":15.87,"n":30,"o":15.97,"t":"2026-10-07T20:00:00Z","v":504480,"vw":15.969957},{"c":16.0193,"h":16.0193,"l":16.0193,"n":1,"o":16.0193,"t":"2026-10-07T20:15:00Z","v":500,"vw":16.0193},{"c":15.9,"h":15.9,"l":15.9,"n":50,"o":15.9,"t":"2026-10-07T20:30:00Z","v":2000,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":13,"o":15.9,"t":"2026-10-08T09:15:00Z","v":202,"vw":15.9},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-08T09:30:00Z","v":350,"vw":15.75},{"c":15.77,"h":15.82,"l":15.77,"n":6,"o":15.82,"t":"2026-10-08T11:00:00Z","v":650,"vw":15.781538},{"c":15.7,"h":15.85,"l":15.7,"n":45,"o":15.85,"t":"2026-10-08T11:45:00Z","v":6198,"vw":15.770308},{"c":15.74,"h":15.74,"l":15.7,"n":4,"o":15.7,"t":"2026-10-08T12:00:00Z","v":2471,"vw":15.71919},{"c":15.74,"h":15.83,"l":15.7,"n":10,"o":15.83,"t":"2026-10-08T12:30:00Z","v":807,"vw":15.751363},{"c":15.8,"h":15.8,"l":15.75,"n":3,"o":15.75,"t":"2026-10-08T12:45:00Z","v":409,"vw":15.787745},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-08T13:15:00Z","v":162,"vw":15.75},{"c":15.515,"h":15.83,"l":15.41,"n":592,"o":15.72,"t":"2026-10-08T13:30:00Z","v":80811,"vw":15.582254},{"c":15.62,"h":15.685,"l":15.515,"n":548,"o":15.515,"t":"2026-10-08T13:45:00Z","v":34126,"vw":15.628724},{"c":15.525,"h":15.64,"l":15.46,"n":835,"o":15.63,"t":"2026-10-08T14:00:00Z","v":75580,"vw":15.522633},{"c":15.665,"h":15.665,"l":15.5,"n":738,"o":15.53,"t":"2026-10-08T14:15:00Z","v":100293,"vw":15.565725},{"c":15.745,"h":15.795,"l":15.58,"n":1138,"o":15.665,"t":"2026-10-08T14:30:00Z","v":175934,"vw":15.694124},{"c":15.535,"h":15.76,"l":15.52,"n":927,"o":15.745,"t":"2026-10-08T14:45:00Z","v":111158,"vw":15.615197},{"c":15.57,"h":15.585,"l":15.485,"n":882,"o":15.535,"t":"2026-10-08T15:00:00Z","v":70641,"vw":15.540441},{"c":15.49,"h":15.61,"l":15.48,"n":795,"o":15.565,"t":"2026-10-08T15:15:00Z","v":54203,"vw":15.551616},{"c":15.48,"h":15.53,"l":15.435,"n":817,"o":15.48,"t":"2026-10-08T15:30:00Z","v":59998,"vw":15.469971},{"c":15.52,"h":15.565,"l":15.47,"n":891,"o":15.48,"t":"2026-10-08T15:45:00Z","v":73646,"vw":15.515265},{"c":15.475,"h":15.52,"l":15.46,"n":996,"o":15.52,"t":"2026-10-08T16:00:00Z","v":88551,"vw":15.489432},{"c":15.53,"h":15.615,"l":15.47,"n":940,"o":15.47,"t":"2026-10-08T16:15:00Z","v":65854,"vw":15.537674},{"c":15.57,"h":15.585,"l":15.49,"n":760,"o":15.52,"t":"2026-10-08T16:30:00Z","v":61335,"vw":15.549393},{"c":15.66,"h":15.735,"l":15.565,"n":893,"o":15.565,"t":"2026-10-08T16:45:00Z","v":55727,"vw":15.638762},{"c":15.66,"h":15.67,"l":15.605,"n":700,"o":15.65,"t":"2026-10-08T17:00:00Z","v":49665,"vw":15.636929},{"c":15.6,"h":15.665,"l":15.58,"n":830,"o":15.645,"t":"2026-10-08T17:15:00Z","v":70713,"vw":15.608869},{"c":15.63,"h":15.67,"l":15.6,"n":967,"o":15.6,"t":"2026-10-08T17:30:00Z","v":84244,"vw":15.639184},{"c":15.655,"h":15.675,"l":15.61,"n":893,"o":15.64,"t":"2026-10-08T17:45:00Z","v":62611,"vw":15.646992},{"c":15.6,"h":15.675,"l":15.58,"n":926,"o":15.67,"t":"2026-10-08T18:00:00Z","v":77310,"vw":15.618314},{"c":15.565,"h":15.63,"l":15.525,"n":824,"o":15.605,"t":"2026-10-08T18:15:00Z","v":58789,"vw":15.568088},{"c":15.61,"h":15.62,"l":15.56,"n":832,"o":15.56,"t":"2026-10-08T18:30:00Z","v":69017,"vw":15.587882},{"c":15.71,"h":15.72,"l":15.6,"n":1402,"o":15.605,"t":"2026-10-08T18:45:00Z","v":200831,"vw":15.672411},{"c":15.8,"h":15.81,"l":15.65,"n":1266,"o":15.71,"t":"2026-10-08T19:00:00Z","v":200299,"vw":15.702497},{"c":15.805,"h":15.83,"l":15.76,"n":1054,"o":15.8,"t":"2026-10-08T19:15:00Z","v":101202,"vw":15.784452},{"c":15.91,"h":15.95,"l":15.8,"n":1495,"o":15.805,"t":"2026-10-08T19:30:00Z","v":142260,"vw":15.871421},{"c":16.025,"h":16.09,"l":15.9,"n":3483,"o":15.92,"t":"2026-10-08T19:45:00Z","v":262965,"vw":16.015402},{"c":15.96,"h":16.02,"l":15.92,"n":73,"o":16.02,"t":"2026-10-08T20:00:00Z","v":865845,"vw":16.019907},{"c":16.025,"h":16.025,"l":16.025,"n":1,"o":16.025,"t":"2026-10-09T11:00:00Z","v":100,"vw":16.025},{"c":15.95,"h":15.95,"l":15.95,"n":8,"o":15.95,"t":"2026-10-09T11:45:00Z","v":204,"vw":15.95},{"c":16.29,"h":16.3,"l":16,"n":706,"o":16.01,"t":"2026-10-09T13:30:00Z","v":75927,"vw":16.091384},{"c":16.46,"h":16.515,"l":16.25,"n":1288,"o":16.26,"t":"2026-10-09T13:45:00Z","v":98903,"vw":16.416047},{"c":16.565,"h":16.655,"l":16.46,"n":1079,"o":16.49,"t":"2026-10-09T14:00:00Z","v":83127,"vw":16.563947},{"c":16.49,"h":16.6,"l":16.49,"n":691,"o":16.57,"t":"2026-10-09T14:15:00Z","v":30962,"vw":16.550717},{"c":16.34,"h":16.52,"l":16.34,"n":776,"o":16.51,"t":"2026-10-09T14:30:00Z","v":47085,"vw":16.415377},{"c":16.285,"h":16.325,"l":16.24,"n":676,"o":16.32,"t":"2026-10-09T14:45:00Z","v":36912,"vw":16.291588},{"c":16.345,"h":16.36,"l":16.275,"n":409,"o":16.275,"t":"2026-10-09T15:00:00Z","v":18488,"vw":16.32497},{"c":16.445,"h":16.5,"l":16.345,"n":601,"o":16.345,"t":"2026-10-09T15:15:00Z","v":19745,"vw":16.433663},{"c":16.42,"h":16.45,"l":16.4,"n":442,"o":16.435,"t":"2026-10-09T15:30:00Z","v":15204,"vw":16.428437},{"c":16.44,"h":16.44,"l":16.395,"n":424,"o":16.42,"t":"2026-10-09T15:45:00Z","v":16389,"vw":16.41915},{"c":16.39,"h":16.44,"l":16.39,"n":597,"o":16.44,"t":"2026-10-09T16:00:00Z","v":33117,"vw":16.417105},{"c":16.39,"h":16.405,"l":16.37,"n":397,"o":16.39,"t":"2026-10-09T16:15:00Z","v":18984,"vw":16.386299},{"c":16.34,"h":16.395,"l":16.33,"n":460,"o":16.38,"t":"2026-10-09T16:30:00Z","v":18815,"vw":16.368665},{"c":16.375,"h":16.395,"l":16.34,"n":395,"o":16.34,"t":"2026-10-09T16:45:00Z","v":13704,"vw":16.375519},{"c":16.41,"h":16.45,"l":16.38,"n":453,"o":16.38,"t":"2026-10-09T17:00:00Z","v":17414,"vw":16.417228},{"c":16.435,"h":16.445,"l":16.41,"n":441,"o":16.41,"t":"2026-10-09T17:15:00Z","v":19753,"vw":16.421136},{"c":16.5,"h":16.515,"l":16.44,"n":455,"o":16.44,"t":"2026-10-09T17:30:00Z","v":17673,"vw":16.482519},{"c":16.49,"h":16.53,"l":16.4715,"n":451,"o":16.495,"t":"2026-10-09T17:45:00Z","v":21194,"vw":16.498251},{"c":16.485,"h":16.49,"l":16.43,"n":617,"o":16.49,"t":"2026-10-09T18:00:00Z","v":28254,"vw":16.456982},{"c":16.43,"h":16.4999,"l":16.41,"n":500,"o":16.485,"t":"2026-10-09T18:15:00Z","v":23905,"vw":16.446538},{"c":16.445,"h":16.46,"l":16.425,"n":418,"o":16.435,"t":"2026-10-09T18:30:00Z","v":18206,"vw":16.446256},{"c":16.425,"h":16.48,"l":16.425,"n":587,"o":16.44,"t":"2026-10-09T18:45:00Z","v":19746,"vw":16.45199},{"c":16.38,"h":16.43,"l":16.355,"n":695,"o":16.425,"t":"2026-10-09T19:00:00Z","v":33232,"vw":16.400268},{"c":16.36,"h":16.4,"l":16.335,"n":809,"o":16.375,"t":"2026-10-09T19:15:00Z","v":40470,"vw":16.380909},{"c":16.305,"h":16.38,"l":16.295,"n":1320,"o":16.365,"t":"2026-10-09T19:30:00Z","v":83736,"vw":16.333517},{"c":16.355,"h":16.39,"l":16.3,"n":2610,"o":16.305,"t":"2026-10-09T19:45:00Z","v":206164,"vw":16.353928},{"c":16.35,"h":16.35,"l":16.35,"n":30,"o":16.35,"t":"2026-10-09T20:00:00Z","v":250380,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-09T20:15:00Z","v":25003,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-12T11:00:00Z","v":1200,"vw":16.35},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-12T12:30:00Z","v":150,"vw":16.6},{"c":16.185,"h":16.35,"l":16.13,"n":298,"o":16.35,"t":"2026-10-12T13:30:00Z","v":24919,"vw":16.25943},{"c":16.215,"h":16.31,"l":16.1405,"n":352,"o":16.18,"t":"2026-10-12T13:45:00Z","v":43089,"vw":16.26858},{"c":16.245,"h":16.27,"l":16.14,"n":348,"o":16.26,"t":"2026-10-12T14:00:00Z","v":24490,"vw":16.209986},{"c":16.23,"h":16.25,"l":16.17,"n":437,"o":16.245,"t":"2026-10-12T14:15:00Z","v":32443,"vw":16.211638},{"c":16.2,"h":16.24,"l":16.17,"n":295,"o":16.21,"t":"2026-10-12T14:30:00Z","v":18138,"vw":16.201731},{"c":16.21,"h":16.26,"l":16.15,"n":560,"o":16.2,"t":"2026-10-12T14:45:00Z","v":52748,"vw":16.197617},{"c":16.315,"h":16.3279,"l":16.2,"n":492,"o":16.21,"t":"2026-10-12T15:00:00Z","v":30682,"vw":16.284046},{"c":16.21,"h":16.335,"l":16.21,"n":452,"o":16.32,"t":"2026-10-12T15:15:00Z","v":28616,"vw":16.296375},{"c":16.18,"h":16.24,"l":16.17,"n":316,"o":16.22,"t":"2026-10-12T15:30:00Z","v":24125,"vw":16.213019},{"c":16.21,"h":16.25,"l":16.19,"n":372,"o":16.19,"t":"2026-10-12T15:45:00Z","v":20796,"vw":16.223891},{"c":16.13,"h":16.21,"l":16.11,"n":459,"o":16.2,"t":"2026-10-12T16:00:00Z","v":22108,"vw":16.148063},{"c":16.14,"h":16.15,"l":16.11,"n":433,"o":16.135,"t":"2026-10-12T16:15:00Z","v":19625,"vw":16.135401},{"c":16.05,"h":16.15,"l":16.05,"n":366,"o":16.15,"t":"2026-10-12T16:30:00Z","v":15811,"vw":16.103319},{"c":15.985,"h":16.05,"l":15.93,"n":521,"o":16.05,"t":"2026-10-12T16:45:00Z","v":26824,"vw":15.989353},{"c":15.925,"h":15.995,"l":15.925,"n":390,"o":15.995,"t":"2026-10-12T17:00:00Z","v":23927,"vw":15.965443},{"c":15.93,"h":15.96,"l":15.86,"n":790,"o":15.925,"t":"2026-10-12T17:15:00Z","v":80125,"vw":15.928287},{"c":15.93,"h":15.93,"l":15.87,"n":413,"o":15.92,"t":"2026-10-12T17:30:00Z","v":18761,"vw":15.900422},{"c":15.97,"h":15.97,"l":15.93,"n":463,"o":15.93,"t":"2026-10-12T17:45:00Z","v":18510,"vw":15.947643},{"c":15.99,"h":16.03,"l":15.97,"n":480,"o":15.97,"t":"2026-10-12T18:00:00Z","v":21945,"vw":15.996219},{"c":15.97,"h":16.015,"l":15.96,"n":407,"o":16,"t":"2026-10-12T18:15:00Z","v":17636,"vw":15.988934},{"c":16.005,"h":16.02,"l":15.97,"n":526,"o":15.97,"t":"2026-10-12T18:30:00Z","v":24332,"vw":15.9971},{"c":16.0601,"h":16.07,"l":15.985,"n":580,"o":16,"t":"2026-10-12T18:45:00Z","v":25588,"vw":16.007666},{"c":16.07,"h":16.095,"l":16.055,"n":461,"o":16.06,"t":"2026-10-12T19:00:00Z","v":19366,"vw":16.075664},{"c":16.1,"h":16.11,"l":16.06,"n":628,"o":16.07,"t":"2026-10-12T19:15:00Z","v":31336,"vw":16.092248},{"c":16.12,"h":16.12,"l":16.06,"n":1045,"o":16.105,"t":"2026-10-12T19:30:00Z","v":49335,"vw":16.090632},{"c":16.195,"h":16.24,"l":16.11,"n":2721,"o":16.115,"t":"2026-10-12T19:45:00Z","v":167345,"vw":16.198791},{"c":16.2,"h":16.2,"l":16.2,"n":26,"o":16.2,"t":"2026-10-12T20:00:00Z","v":274765,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-12T20:15:00Z","v":2090,"vw":16.2},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-13T08:15:00Z","v":107,"vw":16.11},{"c":16.3,"h":16.45,"l":16.25,"n":128,"o":16.25,"t":"2026-10-13T11:45:00Z","v":11857,"vw":16.287155},{"c":16.35,"h":16.35,"l":16.35,"n":6,"o":16.35,"t":"2026-10-13T12:00:00Z","v":105,"vw":16.35},{"c":16.26,"h":16.3,"l":16.25,"n":22,"o":16.3,"t":"2026-10-13T12:15:00Z","v":1685,"vw":16.262143},{"c":16.25,"h":16.25,"l":16.25,"n":10,"o":16.25,"t":"2026-10-13T12:30:00Z","v":210,"vw":16.25},{"c":16.1,"h":16.2,"l":16.1,"n":15,"o":16.2,"t":"2026-10-13T12:45:00Z","v":7097,"vw":16.135966},{"c":16.22,"h":16.315,"l":16.08,"n":461,"o":16.3,"t":"2026-10-13T13:30:00Z","v":44758,"vw":16.244372},{"c":16.18,"h":16.25,"l":15.9796,"n":444,"o":16.25,"t":"2026-10-13T13:45:00Z","v":33153,"vw":16.105159},{"c":16.33,"h":16.36,"l":16.105,"n":709,"o":16.19,"t":"2026-10-13T14:00:00Z","v":69317,"vw":16.203324},{"c":16.285,"h":16.355,"l":16.275,"n":384,"o":16.345,"t":"2026-10-13T14:15:00Z","v":27275,"vw":16.318349},{"c":16.53,"h":16.56,"l":16.3,"n":612,"o":16.3,"t":"2026-10-13T14:30:00Z","v":47617,"vw":16.442103},{"c":16.65,"h":16.66,"l":16.53,"n":734,"o":16.53,"t":"2026-10-13T14:45:00Z","v":57996,"vw":16.619171},{"c":16.69,"h":16.69,"l":16.6,"n":551,"o":16.66,"t":"2026-10-13T15:00:00Z","v":42130,"vw":16.646406},{"c":16.69,"h":16.725,"l":16.57,"n":1102,"o":16.69,"t":"2026-10-13T15:15:00Z","v":113072,"vw":16.670522},{"c":16.735,"h":16.735,"l":16.575,"n":742,"o":16.69,"t":"2026-10-13T15:30:00Z","v":95197,"vw":16.619087},{"c":16.725,"h":16.73,"l":16.669,"n":671,"o":16.73,"t":"2026-10-13T15:45:00Z","v":34132,"vw":16.70834},{"c":16.73,"h":16.74,"l":16.68,"n":424,"o":16.7206,"t":"2026-10-13T16:00:00Z","v":32508,"vw":16.715561},{"c":16.785,"h":16.805,"l":16.66,"n":964,"o":16.73,"t":"2026-10-13T16:15:00Z","v":66827,"vw":16.726625},{"c":16.81,"h":16.825,"l":16.745,"n":657,"o":16.78,"t":"2026-10-13T16:30:00Z","v":47178,"vw":16.779336},{"c":16.88,"h":16.9,"l":16.79,"n":712,"o":16.81,"t":"2026-10-13T16:45:00Z","v":46341,"vw":16.860214},{"c":16.815,"h":16.98,"l":16.79,"n":1144,"o":16.89,"t":"2026-10-13T17:00:00Z","v":118327,"vw":16.897046},{"c":16.82,"h":16.8499,"l":16.8,"n":593,"o":16.81,"t":"2026-10-13T17:15:00Z","v":46962,"vw":16.824225},{"c":16.84,"h":16.88,"l":16.83,"n":507,"o":16.83,"t":"2026-10-13T17:30:00Z","v":27502,"vw":16.85317},{"c":16.94,"h":16.96,"l":16.84,"n":763,"o":16.84,"t":"2026-10-13T17:45:00Z","v":54934,"vw":16.914627},{"c":16.885,"h":16.98,"l":16.875,"n":728,"o":16.94,"t":"2026-10-13T18:00:00Z","v":53742,"vw":16.921988},{"c":16.85,"h":16.92,"l":16.84,"n":765,"o":16.89,"t":"2026-10-13T18:15:00Z","v":47979,"vw":16.888956},{"c":16.875,"h":16.875,"l":16.84,"n":743,"o":16.85,"t":"2026-10-13T18:30:00Z","v":36053,"vw":16.859792},{"c":16.9,"h":16.915,"l":16.865,"n":845,"o":16.875,"t":"2026-10-13T18:45:00Z","v":48954,"vw":16.88235},{"c":16.8,"h":16.9,"l":16.8,"n":1186,"o":16.89,"t":"2026-10-13T19:00:00Z","v":106883,"vw":16.857858},{"c":16.625,"h":16.8099,"l":16.61,"n":1441,"o":16.805,"t":"2026-10-13T19:15:00Z","v":76342,"vw":16.709315},{"c":16.705,"h":16.72,"l":16.6025,"n":1883,"o":16.625,"t":"2026-10-13T19:30:00Z","v":108818,"vw":16.664694},{"c":16.655,"h":16.73,"l":16.605,"n":3822,"o":16.71,"t":"2026-10-13T19:45:00Z","v":356410,"vw":16.677296},{"c":16.66,"h":16.66,"l":16.66,"n":45,"o":16.66,"t":"2026-10-13T20:00:00Z","v":355444,"vw":16.66},{"c":16.66,"h":16.9911,"l":16.66,"n":2,"o":16.9911,"t":"2026-10-13T20:15:00Z","v":4135,"vw":16.740073},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-13T21:00:00Z","v":4158,"vw":16.66},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-13T21:30:00Z","v":500,"vw":16.8},{"c":16.66,"h":16.69,"l":16.66,"n":20,"o":16.69,"t":"2026-10-13T23:30:00Z","v":2540,"vw":16.669035},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-14T11:00:00Z","v":350,"vw":17},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-10-14T11:15:00Z","v":202,"vw":16.8},{"c":16.7,"h":16.75,"l":16.65,"n":98,"o":16.68,"t":"2026-10-14T12:15:00Z","v":12348,"vw":16.678807},{"c":16.57,"h":16.58,"l":16.57,"n":3,"o":16.58,"t":"2026-10-14T13:00:00Z","v":500,"vw":16.574},{"c":16.845,"h":16.855,"l":16.445,"n":361,"o":16.52,"t":"2026-10-14T13:30:00Z","v":52401,"vw":16.630524},{"c":16.85,"h":16.9335,"l":16.75,"n":407,"o":16.8,"t":"2026-10-14T13:45:00Z","v":29538,"vw":16.868326},{"c":16.94,"h":16.97,"l":16.85,"n":707,"o":16.87,"t":"2026-10-14T14:00:00Z","v":51068,"vw":16.91582},{"c":17.09,"h":17.12,"l":16.885,"n":841,"o":16.945,"t":"2026-10-14T14:15:00Z","v":89880,"vw":16.972228},{"c":16.99,"h":17.09,"l":16.955,"n":515,"o":17.08,"t":"2026-10-14T14:30:00Z","v":23375,"vw":17.004755},{"c":17.07,"h":17.2,"l":17,"n":640,"o":17,"t":"2026-10-14T14:45:00Z","v":54608,"vw":17.100939},{"c":17.04,"h":17.14,"l":17,"n":838,"o":17.05,"t":"2026-10-14T15:00:00Z","v":68078,"vw":17.038349},{"c":17.21,"h":17.25,"l":17.04,"n":978,"o":17.04,"t":"2026-10-14T15:15:00Z","v":130234,"vw":17.111413},{"c":17.05,"h":17.22,"l":17.0369,"n":850,"o":17.22,"t":"2026-10-14T15:30:00Z","v":62802,"vw":17.070986},{"c":16.92,"h":17.1,"l":16.9,"n":707,"o":17.06,"t":"2026-10-14T15:45:00Z","v":108540,"vw":17.046983},{"c":16.8522,"h":16.94,"l":16.83,"n":752,"o":16.92,"t":"2026-10-14T16:00:00Z","v":47095,"vw":16.896633},{"c":16.86,"h":16.935,"l":16.8318,"n":552,"o":16.87,"t":"2026-10-14T16:15:00Z","v":32935,"vw":16.885024},{"c":16.96,"h":17.0397,"l":16.86,"n":839,"o":16.87,"t":"2026-10-14T16:30:00Z","v":55767,"vw":16.974024},{"c":16.87,"h":16.995,"l":16.83,"n":405,"o":16.97,"t":"2026-10-14T16:45:00Z","v":26180,"vw":16.951539},{"c":16.89,"h":16.91,"l":16.85,"n":366,"o":16.88,"t":"2026-10-14T17:00:00Z","v":16295,"vw":16.881175},{"c":16.92,"h":16.935,"l":16.8801,"n":497,"o":16.89,"t":"2026-10-14T17:15:00Z","v":21551,"vw":16.905279},{"c":16.85,"h":16.97,"l":16.82,"n":475,"o":16.92,"t":"2026-10-14T17:30:00Z","v":24235,"vw":16.887802},{"c":16.86,"h":16.895,"l":16.83,"n":409,"o":16.84,"t":"2026-10-14T17:45:00Z","v":20435,"vw":16.859675},{"c":16.935,"h":16.96,"l":16.845,"n":739,"o":16.85,"t":"2026-10-14T18:00:00Z","v":33971,"vw":16.893588},{"c":16.88,"h":16.94,"l":16.88,"n":447,"o":16.93,"t":"2026-10-14T18:15:00Z","v":24379,"vw":16.911576},{"c":16.81,"h":16.895,"l":16.81,"n":523,"o":16.87,"t":"2026-10-14T18:30:00Z","v":22896,"vw":16.860584},{"c":16.805,"h":16.845,"l":16.8,"n":592,"o":16.82,"t":"2026-10-14T18:45:00Z","v":22712,"vw":16.826589},{"c":16.83,"h":16.83,"l":16.765,"n":793,"o":16.8,"t":"2026-10-14T19:00:00Z","v":28188,"vw":16.796847},{"c":16.86,"h":16.915,"l":16.825,"n":916,"o":16.825,"t":"2026-10-14T19:15:00Z","v":50079,"vw":16.863485},{"c":16.81,"h":16.86,"l":16.78,"n":1284,"o":16.86,"t":"2026-10-14T19:30:00Z","v":79605,"vw":16.804025},{"c":16.87,"h":16.91,"l":16.81,"n":2719,"o":16.81,"t":"2026-10-14T19:45:00Z","v":176541,"vw":16.863749},{"c":16.88,"h":16.88,"l":16.88,"n":41,"o":16.88,"t":"2026-10-14T20:00:00Z","v":234353,"vw":16.88},{"c":16.85,"h":17,"l":16.85,"n":44,"o":17,"t":"2026-10-15T11:15:00Z","v":8200,"vw":16.940951},{"c":16.9,"h":16.91,"l":16.9,"n":20,"o":16.91,"t":"2026-10-15T11:30:00Z","v":1925,"vw":16.904883},{"c":17.34,"h":17.34,"l":17.2,"n":7,"o":17.34,"t":"2026-10-15T12:00:00Z","v":805,"vw":17.310548},{"c":17.05,"h":17.05,"l":17.05,"n":7,"o":17.05,"t":"2026-10-15T12:45:00Z","v":204,"vw":17.05},{"c":16.85,"h":17,"l":16.61,"n":559,"o":16.85,"t":"2026-10-15T13:30:00Z","v":70828,"vw":16.805563},{"c":16.995,"h":16.995,"l":16.73,"n":686,"o":16.85,"t":"2026-10-15T13:45:00Z","v":56970,"vw":16.8277},{"c":17.045,"h":17.15,"l":16.98,"n":670,"o":17.01,"t":"2026-10-15T14:00:00Z","v":33751,"vw":17.081322},{"c":16.91,"h":17.1,"l":16.91,"n":639,"o":17.055,"t":"2026-10-15T14:15:00Z","v":20446,"vw":17.019373},{"c":17.075,"h":17.075,"l":16.84,"n":562,"o":16.92,"t":"2026-10-15T14:30:00Z","v":20635,"vw":16.953085},{"c":17.2,"h":17.24,"l":17.075,"n":444,"o":17.075,"t":"2026-10-15T14:45:00Z","v":17624,"vw":17.17048},{"c":17.15,"h":17.25,"l":17.14,"n":463,"o":17.185,"t":"2026-10-15T15:00:00Z","v":25910,"vw":17.206333},{"c":17.16,"h":17.18,"l":17.115,"n":456,"o":17.16,"t":"2026-10-15T15:15:00Z","v":23152,"vw":17.143282},{"c":17.14,"h":17.205,"l":17.14,"n":379,"o":17.19,"t":"2026-10-15T15:30:00Z","v":14105,"vw":17.168139},{"c":17.16,"h":17.25,"l":17.14,"n":462,"o":17.15,"t":"2026-10-15T15:45:00Z","v":29782,"vw":17.219633},{"c":17.135,"h":17.225,"l":17.11,"n":547,"o":17.18,"t":"2026-10-15T16:00:00Z","v":28254,"vw":17.170041},{"c":17.04,"h":17.14,"l":17.03,"n":484,"o":17.13,"t":"2026-10-15T16:15:00Z","v":20649,"vw":17.108897},{"c":17.08,"h":17.12,"l":17.04,"n":540,"o":17.05,"t":"2026-10-15T16:30:00Z","v":18404,"vw":17.075683},{"c":17.09,"h":17.11,"l":17.06,"n":488,"o":17.085,"t":"2026-10-15T16:45:00Z","v":17773,"vw":17.08544},{"c":17.11,"h":17.11,"l":17.07,"n":300,"o":17.09,"t":"2026-10-15T17:00:00Z","v":12540,"vw":17.090552},{"c":17.07,"h":17.11,"l":17.02,"n":529,"o":17.1,"t":"2026-10-15T17:15:00Z","v":30665,"vw":17.058546},{"c":17.13,"h":17.15,"l":17.08,"n":364,"o":17.08,"t":"2026-10-15T17:30:00Z","v":12900,"vw":17.12041},{"c":17.18,"h":17.2,"l":17.13,"n":506,"o":17.13,"t":"2026-10-15T17:45:00Z","v":22489,"vw":17.17332},{"c":17.175,"h":17.27,"l":17.16,"n":799,"o":17.19,"t":"2026-10-15T18:00:00Z","v":65958,"vw":17.205954},{"c":17.15,"h":17.19,"l":17.15,"n":388,"o":17.18,"t":"2026-10-15T18:15:00Z","v":15195,"vw":17.170957},{"c":17.13,"h":17.175,"l":17.1,"n":683,"o":17.15,"t":"2026-10-15T18:30:00Z","v":36376,"vw":17.140722},{"c":17.16,"h":17.175,"l":17.12,"n":578,"o":17.13,"t":"2026-10-15T18:45:00Z","v":22837,"vw":17.156907},{"c":17.18,"h":17.2,"l":17.14,"n":683,"o":17.16,"t":"2026-10-15T19:00:00Z","v":35005,"vw":17.175155},{"c":17.27,"h":17.28,"l":17.18,"n":677,"o":17.18,"t":"2026-10-15T19:15:00Z","v":22084,"vw":17.239659},{"c":17.28,"h":17.335,"l":17.2642,"n":1277,"o":17.28,"t":"2026-10-15T19:30:00Z","v":65488,"vw":17.305117},{"c":17.25,"h":17.28,"l":17.19,"n":2935,"o":17.26,"t":"2026-10-15T19:45:00Z","v":210071,"vw":17.234896},{"c":17.25,"h":17.25,"l":17.25,"n":33,"o":17.25,"t":"2026-10-15T20:00:00Z","v":341033,"vw":17.25},{"c":17.2511,"h":17.2511,"l":17.2511,"n":1,"o":17.2511,"t":"2026-10-16T11:15:00Z","v":1000,"vw":17.2511},{"c":17.2,"h":17.27,"l":17.2,"n":73,"o":17.25,"t":"2026-10-16T12:15:00Z","v":6263,"vw":17.224492},{"c":17.23,"h":17.26,"l":17.21,"n":55,"o":17.25,"t":"2026-10-16T12:45:00Z","v":4613,"vw":17.242174},{"c":16.98,"h":17.45,"l":16.972,"n":341,"o":17.21,"t":"2026-10-16T13:30:00Z","v":47952,"vw":17.23145},{"c":16.64,"h":16.97,"l":16.64,"n":341,"o":16.97,"t":"2026-10-16T13:45:00Z","v":43798,"vw":16.711254},{"c":16.775,"h":16.845,"l":16.61,"n":656,"o":16.6475,"t":"2026-10-16T14:00:00Z","v":35802,"vw":16.749712},{"c":16.695,"h":16.92,"l":16.695,"n":529,"o":16.77,"t":"2026-10-16T14:15:00Z","v":27797,"vw":16.834154},{"c":16.825,"h":16.83,"l":16.68,"n":542,"o":16.68,"t":"2026-10-16T14:30:00Z","v":36443,"vw":16.755423},{"c":16.72,"h":16.89,"l":16.72,"n":722,"o":16.815,"t":"2026-10-16T14:45:00Z","v":46745,"vw":16.812918},{"c":16.675,"h":16.75,"l":16.58,"n":751,"o":16.74,"t":"2026-10-16T15:00:00Z","v":37351,"vw":16.668411},{"c":16.655,"h":16.72,"l":16.645,"n":576,"o":16.655,"t":"2026-10-16T15:15:00Z","v":28703,"vw":16.678412},{"c":16.7,"h":16.76,"l":16.68,"n":609,"o":16.68,"t":"2026-10-16T15:30:00Z","v":28462,"vw":16.732422},{"c":16.71,"h":16.7452,"l":16.675,"n":599,"o":16.72,"t":"2026-10-16T15:45:00Z","v":26919,"vw":16.713197},{"c":16.7,"h":16.7,"l":16.63,"n":534,"o":16.7,"t":"2026-10-16T16:00:00Z","v":21982,"vw":16.663138},{"c":16.685,"h":16.72,"l":16.635,"n":416,"o":16.685,"t":"2026-10-16T16:15:00Z","v":16156,"vw":16.68258},{"c":16.65,"h":16.69,"l":16.645,"n":566,"o":16.67,"t":"2026-10-16T16:30:00Z","v":19982,"vw":16.673352},{"c":16.69,"h":16.71,"l":16.61,"n":474,"o":16.6399,"t":"2026-10-16T16:45:00Z","v":22778,"vw":16.643097},{"c":16.65,"h":16.715,"l":16.605,"n":654,"o":16.7,"t":"2026-10-16T17:00:00Z","v":45262,"vw":16.656593},{"c":16.63,"h":16.67,"l":16.61,"n":537,"o":16.65,"t":"2026-10-16T17:15:00Z","v":25380,"vw":16.627709},{"c":16.65,"h":16.69,"l":16.62,"n":492,"o":16.63,"t":"2026-10-16T17:30:00Z","v":20439,"vw":16.661614},{"c":16.57,"h":16.65,"l":16.565,"n":426,"o":16.65,"t":"2026-10-16T17:45:00Z","v":19260,"vw":16.607281},{"c":16.56,"h":16.6,"l":16.555,"n":520,"o":16.57,"t":"2026-10-16T18:00:00Z","v":143500,"vw":16.573793},{"c":16.585,"h":16.59,"l":16.495,"n":665,"o":16.56,"t":"2026-10-16T18:15:00Z","v":32595,"vw":16.535207},{"c":16.56,"h":16.61,"l":16.56,"n":548,"o":16.57,"t":"2026-10-16T18:30:00Z","v":29624,"vw":16.580131},{"c":16.5,"h":16.57,"l":16.5,"n":544,"o":16.56,"t":"2026-10-16T18:45:00Z","v":28562,"vw":16.539381},{"c":16.55,"h":16.55,"l":16.44,"n":830,"o":16.51,"t":"2026-10-16T19:00:00Z","v":44575,"vw":16.487029},{"c":16.6,"h":16.6,"l":16.49,"n":1117,"o":16.54,"t":"2026-10-16T19:15:00Z","v":66833,"vw":16.539295},{"c":16.51,"h":16.6,"l":16.505,"n":1686,"o":16.6,"t":"2026-10-16T19:30:00Z","v":166127,"vw":16.551976},{"c":16.66,"h":16.67,"l":16.48,"n":2419,"o":16.5,"t":"2026-10-16T19:45:00Z","v":150544,"vw":16.601499},{"c":16.65,"h":16.66,"l":16.65,"n":36,"o":16.65,"t":"2026-10-16T20:00:00Z","v":894350,"vw":16.650001},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T22:30:00Z","v":200,"vw":16.5},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-16T23:00:00Z","v":600,"vw":16.66},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-19T08:45:00Z","v":180,"vw":16.65},{"c":16.7,"h":16.75,"l":16.55,"n":67,"o":16.55,"t":"2026-10-19T11:00:00Z","v":7592,"vw":16.640184},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-19T12:45:00Z","v":300,"vw":16.74},{"c":16.89,"h":16.89,"l":16.74,"n":3,"o":16.74,"t":"2026-10-19T13:15:00Z","v":292,"vw":16.811429},{"c":16.75,"h":17.17,"l":16.6619,"n":626,"o":16.9,"t":"2026-10-19T13:30:00Z","v":52840,"vw":16.918503},{"c":16.63,"h":16.84,"l":16.51,"n":371,"o":16.79,"t":"2026-10-19T13:45:00Z","v":22804,"vw":16.649546},{"c":16.75,"h":16.75,"l":16.53,"n":567,"o":16.63,"t":"2026-10-19T14:00:00Z","v":32935,"vw":16.621542},{"c":16.695,"h":16.74,"l":16.62,"n":494,"o":16.74,"t":"2026-10-19T14:15:00Z","v":23796,"vw":16.676532},{"c":16.605,"h":16.69,"l":16.575,"n":373,"o":16.68,"t":"2026-10-19T14:30:00Z","v":18187,"vw":16.606261},{"c":16.51,"h":16.6294,"l":16.48,"n":571,"o":16.605,"t":"2026-10-19T14:45:00Z","v":29934,"vw":16.540934},{"c":16.55,"h":16.59,"l":16.45,"n":578,"o":16.51,"t":"2026-10-19T15:00:00Z","v":32810,"vw":16.530047},{"c":16.54,"h":16.61,"l":16.5,"n":659,"o":16.58,"t":"2026-10-19T15:15:00Z","v":71654,"vw":16.531975},{"c":16.615,"h":16.62,"l":16.53,"n":381,"o":16.545,"t":"2026-10-19T15:30:00Z","v":19437,"vw":16.577056},{"c":16.61,"h":16.62,"l":16.58,"n":387,"o":16.62,"t":"2026-10-19T15:45:00Z","v":18638,"vw":16.60573},{"c":16.66,"h":16.66,"l":16.58,"n":432,"o":16.61,"t":"2026-10-19T16:00:00Z","v":16034,"vw":16.62413},{"c":16.6,"h":16.66,"l":16.58,"n":350,"o":16.66,"t":"2026-10-19T16:15:00Z","v":15679,"vw":16.617639},{"c":16.615,"h":16.62,"l":16.58,"n":400,"o":16.6,"t":"2026-10-19T16:30:00Z","v":16449,"vw":16.603795},{"c":16.605,"h":16.635,"l":16.59,"n":375,"o":16.6,"t":"2026-10-19T16:45:00Z","v":15179,"vw":16.613451},{"c":16.59,"h":16.64,"l":16.59,"n":296,"o":16.615,"t":"2026-10-19T17:00:00Z","v":12431,"vw":16.618411},{"c":16.63,"h":16.645,"l":16.56,"n":392,"o":16.59,"t":"2026-10-19T17:15:00Z","v":14104,"vw":16.597351},{"c":16.635,"h":16.66,"l":16.61,"n":405,"o":16.63,"t":"2026-10-19T17:30:00Z","v":18410,"vw":16.630057},{"c":16.61,"h":16.65,"l":16.61,"n":386,"o":16.635,"t":"2026-10-19T17:45:00Z","v":14485,"vw":16.633715},{"c":16.58,"h":16.63,"l":16.57,"n":419,"o":16.63,"t":"2026-10-19T18:00:00Z","v":16411,"vw":16.593752},{"c":16.53,"h":16.5801,"l":16.52,"n":682,"o":16.58,"t":"2026-10-19T18:15:00Z","v":37721,"vw":16.548486},{"c":16.51,"h":16.55,"l":16.46,"n":572,"o":16.53,"t":"2026-10-19T18:30:00Z","v":27124,"vw":16.504465},{"c":16.48,"h":16.53,"l":16.47,"n":583,"o":16.5199,"t":"2026-10-19T18:45:00Z","v":33281,"vw":16.488876},{"c":16.49,"h":16.515,"l":16.47,"n":717,"o":16.485,"t":"2026-10-19T19:00:00Z","v":31865,"vw":16.491349},{"c":16.54,"h":16.54,"l":16.48,"n":894,"o":16.49,"t":"2026-10-19T19:15:00Z","v":43988,"vw":16.516711},{"c":16.515,"h":16.6,"l":16.515,"n":1081,"o":16.55,"t":"2026-10-19T19:30:00Z","v":64543,"vw":16.558666},{"c":16.445,"h":16.56,"l":16.39,"n":2792,"o":16.511,"t":"2026-10-19T19:45:00Z","v":195665,"vw":16.456324},{"c":16.42,"h":16.42,"l":16.42,"n":40,"o":16.42,"t":"2026-10-19T20:00:00Z","v":421543,"vw":16.42},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-19T21:00:00Z","v":135,"vw":16.25},{"c":16.41,"h":16.5,"l":16.16,"n":33,"o":16.4,"t":"2026-10-20T11:00:00Z","v":2355,"vw":16.431733},{"c":16.44,"h":16.5538,"l":16.35,"n":27,"o":16.35,"t":"2026-10-20T12:15:00Z","v":2368,"vw":16.420531},{"c":16.46,"h":16.46,"l":16.45,"n":5,"o":16.45,"t":"2026-10-20T12:30:00Z","v":302,"vw":16.453333},{"c":16.52,"h":16.69,"l":16.39,"n":184,"o":16.55,"t":"2026-10-20T13:30:00Z","v":20819,"vw":16.535303},{"c":16.65,"h":16.66,"l":16.495,"n":272,"o":16.545,"t":"2026-10-20T13:45:00Z","v":14957,"vw":16.54725},{"c":16.655,"h":16.675,"l":16.49,"n":335,"o":16.61,"t":"2026-10-20T14:00:00Z","v":14243,"vw":16.579734},{"c":16.78,"h":16.83,"l":16.68,"n":502,"o":16.7,"t":"2026-10-20T14:15:00Z","v":28230,"vw":16.733763},{"c":16.695,"h":16.85,"l":16.69,"n":447,"o":16.79,"t":"2026-10-20T14:30:00Z","v":17654,"vw":16.775727},{"c":16.73,"h":16.73,"l":16.63,"n":710,"o":16.675,"t":"2026-10-20T14:45:00Z","v":42147,"vw":16.672338},{"c":16.695,"h":16.82,"l":16.675,"n":555,"o":16.725,"t":"2026-10-20T15:00:00Z","v":25057,"vw":16.735938},{"c":16.74,"h":16.77,"l":16.7,"n":604,"o":16.71,"t":"2026-10-20T15:15:00Z","v":28238,"vw":16.738991},{"c":16.8,"h":16.8,"l":16.715,"n":468,"o":16.735,"t":"2026-10-20T15:30:00Z","v":16472,"vw":16.751371},{"c":16.8,"h":16.85,"l":16.8,"n":420,"o":16.82,"t":"2026-10-20T15:45:00Z","v":13123,"vw":16.819797},{"c":16.825,"h":16.835,"l":16.74,"n":490,"o":16.79,"t":"2026-10-20T16:00:00Z","v":21471,"vw":16.795845},{"c":16.865,"h":16.88,"l":16.8,"n":495,"o":16.83,"t":"2026-10-20T16:15:00Z","v":38243,"vw":16.851547},{"c":16.835,"h":16.87,"l":16.815,"n":348,"o":16.85,"t":"2026-10-20T16:30:00Z","v":11792,"vw":16.845831},{"c":16.76,"h":16.84,"l":16.745,"n":486,"o":16.835,"t":"2026-10-20T16:45:00Z","v":17871,"vw":16.790535},{"c":16.79,"h":16.8,"l":16.76,"n":374,"o":16.76,"t":"2026-10-20T17:00:00Z","v":9099,"vw":16.78096},{"c":16.76,"h":16.81,"l":16.76,"n":354,"o":16.79,"t":"2026-10-20T17:15:00Z","v":11710,"vw":16.789867},{"c":16.8,"h":16.805,"l":16.75,"n":367,"o":16.755,"t":"2026-10-20T17:30:00Z","v":11124,"vw":16.787903},{"c":16.76,"h":16.83,"l":16.745,"n":596,"o":16.81,"t":"2026-10-20T17:45:00Z","v":20169,"vw":16.790021},{"c":16.89,"h":16.92,"l":16.69,"n":739,"o":16.75,"t":"2026-10-20T18:00:00Z","v":44123,"vw":16.779202},{"c":16.78,"h":16.9,"l":16.78,"n":514,"o":16.87,"t":"2026-10-20T18:15:00Z","v":23280,"vw":16.832841},{"c":16.73,"h":16.79,"l":16.705,"n":534,"o":16.78,"t":"2026-10-20T18:30:00Z","v":27632,"vw":16.738928},{"c":16.7678,"h":16.775,"l":16.725,"n":762,"o":16.73,"t":"2026-10-20T18:45:00Z","v":43778,"vw":16.752919},{"c":16.7,"h":16.77,"l":16.7,"n":840,"o":16.765,"t":"2026-10-20T19:00:00Z","v":45148,"vw":16.744349},{"c":16.66,"h":16.7,"l":16.65,"n":765,"o":16.7,"t":"2026-10-20T19:15:00Z","v":35060,"vw":16.676426},{"c":16.575,"h":16.66,"l":16.565,"n":981,"o":16.66,"t":"2026-10-20T19:30:00Z","v":49859,"vw":16.60911},{"c":16.615,"h":16.69,"l":16.575,"n":2761,"o":16.575,"t":"2026-10-20T19:45:00Z","v":179013,"vw":16.615417},{"c":16.62,"h":16.62,"l":16.62,"n":28,"o":16.62,"t":"2026-10-20T20:00:00Z","v":271496,"vw":16.62},{"c":16.63,"h":16.63,"l":16.62,"n":12,"o":16.62,"t":"2026-10-20T22:00:00Z","v":383,"vw":16.625},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-20T23:00:00Z","v":140,"vw":16.22},{"c":16.65,"h":16.75,"l":16.5,"n":40,"o":16.5,"t":"2026-10-21T11:00:00Z","v":2804,"vw":16.63572},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T11:15:00Z","v":171,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T11:30:00Z","v":115,"vw":16.7},{"c":17.13,"h":17.13,"l":16.54,"n":245,"o":16.62,"t":"2026-10-21T13:30:00Z","v":20747,"vw":16.775318},{"c":17.27,"h":17.28,"l":17.03,"n":757,"o":17.085,"t":"2026-10-21T13:45:00Z","v":85057,"vw":17.159335},{"c":17.15,"h":17.275,"l":16.92,"n":609,"o":17.275,"t":"2026-10-21T14:00:00Z","v":35087,"vw":17.115505},{"c":17.075,"h":17.16,"l":17.03,"n":479,"o":17.16,"t":"2026-10-21T14:15:00Z","v":22568,"vw":17.093793},{"c":17.03,"h":17.13,"l":17.02,"n":570,"o":17.1,"t":"2026-10-21T14:30:00Z","v":36837,"vw":17.068784},{"c":17.02,"h":17.11,"l":16.97,"n":684,"o":17.01,"t":"2026-10-21T14:45:00Z","v":40053,"vw":17.03426},{"c":16.98,"h":17.01,"l":16.88,"n":1037,"o":17,"t":"2026-10-21T15:00:00Z","v":84299,"vw":16.949143},{"c":17.06,"h":17.06,"l":16.97,"n":557,"o":16.975,"t":"2026-10-21T15:15:00Z","v":21081,"vw":17.003895},{"c":17.06,"h":17.06,"l":16.97,"n":344,"o":17.05,"t":"2026-10-21T15:30:00Z","v":16790,"vw":17.00511},{"c":17.04,"h":17.11,"l":17.03,"n":384,"o":17.06,"t":"2026-10-21T15:45:00Z","v":28184,"vw":17.06225},{"c":17.1,"h":17.13,"l":17.03,"n":509,"o":17.03,"t":"2026-10-21T16:00:00Z","v":30297,"vw":17.071215},{"c":17.04,"h":17.115,"l":17.005,"n":482,"o":17.1,"t":"2026-10-21T16:15:00Z","v":23264,"vw":17.065336},{"c":17.015,"h":17.08,"l":17.01,"n":342,"o":17.05,"t":"2026-10-21T16:30:00Z","v":12730,"vw":17.047758},{"c":17.12,"h":17.13,"l":17.02,"n":449,"o":17.02,"t":"2026-10-21T16:45:00Z","v":16544,"vw":17.076338},{"c":17.105,"h":17.123,"l":17.07,"n":473,"o":17.105,"t":"2026-10-21T17:00:00Z","v":13233,"vw":17.094317},{"c":17.14,"h":17.14,"l":17.1,"n":291,"o":17.105,"t":"2026-10-21T17:15:00Z","v":10961,"vw":17.123186},{"c":17.17,"h":17.175,"l":17.13,"n":475,"o":17.145,"t":"2026-10-21T17:30:00Z","v":16862,"vw":17.146989},{"c":17.19,"h":17.3,"l":17.12,"n":1054,"o":17.16,"t":"2026-10-21T17:45:00Z","v":70946,"vw":17.211064},{"c":17.26,"h":17.27,"l":17.19,"n":341,"o":17.19,"t":"2026-10-21T18:00:00Z","v":13375,"vw":17.227095},{"c":17.26,"h":17.265,"l":17.23,"n":398,"o":17.26,"t":"2026-10-21T18:15:00Z","v":18518,"vw":17.253151},{"c":17.2601,"h":17.28,"l":17.24,"n":413,"o":17.26,"t":"2026-10-21T18:30:00Z","v":17573,"vw":17.259219},{"c":17.22,"h":17.275,"l":17.2,"n":661,"o":17.27,"t":"2026-10-21T18:45:00Z","v":325677,"vw":17.235182},{"c":17.18,"h":17.21,"l":17.135,"n":589,"o":17.21,"t":"2026-10-21T19:00:00Z","v":30325,"vw":17.157737},{"c":17.165,"h":17.19,"l":17.14,"n":753,"o":17.19,"t":"2026-10-21T19:15:00Z","v":37373,"vw":17.164517},{"c":17.121,"h":17.185,"l":17.121,"n":1084,"o":17.165,"t":"2026-10-21T19:30:00Z","v":52402,"vw":17.154999},{"c":17.03,"h":17.16,"l":17.03,"n":2753,"o":17.125,"t":"2026-10-21T19:45:00Z","v":183657,"vw":17.078476},{"c":17.04,"h":17.04,"l":17.035,"n":31,"o":17.035,"t":"2026-10-21T20:00:00Z","v":210031,"vw":17.039997},{"c":16.75,"h":17.05,"l":16.5,"n":294,"o":17.05,"t":"2026-10-22T08:45:00Z","v":12113,"vw":16.712165},{"c":16.84,"h":16.85,"l":16.81,"n":12,"o":16.81,"t":"2026-10-22T09:00:00Z","v":2286,"vw":16.847137},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-22T09:30:00Z","v":400,"vw":16.84},{"c":16.84,"h":16.84,"l":16.84,"n":3,"o":16.84,"t":"2026-10-22T10:15:00Z","v":136,"vw":16.84},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-10-22T11:45:00Z","v":104,"vw":16.8},{"c":16.9,"h":16.9,"l":16.9,"n":7,"o":16.9,"t":"2026-10-22T13:15:00Z","v":305,"vw":16.9},{"c":17.1747,"h":17.1747,"l":16.89,"n":182,"o":16.89,"t":"2026-10-22T13:30:00Z","v":15833,"vw":16.977394},{"c":16.985,"h":17.0601,"l":16.89,"n":233,"o":17.0601,"t":"2026-10-22T13:45:00Z","v":7668,"vw":16.978352},{"c":16.75,"h":16.995,"l":16.75,"n":555,"o":16.995,"t":"2026-10-22T14:00:00Z","v":21515,"vw":16.851264},{"c":16.57,"h":16.75,"l":16.505,"n":563,"o":16.75,"t":"2026-10-22T14:15:00Z","v":33960,"vw":16.602721},{"c":16.77,"h":16.8,"l":16.575,"n":624,"o":16.575,"t":"2026-10-22T14:30:00Z","v":67373,"vw":16.738337},{"c":16.8,"h":16.825,"l":16.75,"n":532,"o":16.76,"t":"2026-10-22T14:45:00Z","v":24949,"vw":16.777412},{"c":16.65,"h":16.81,"l":16.65,"n":596,"o":16.8,"t":"2026-10-22T15:00:00Z","v":23934,"vw":16.716588},{"c":16.585,"h":16.7,"l":16.585,"n":408,"o":16.66,"t":"2026-10-22T15:15:00Z","v":13342,"vw":16.671031},{"c":16.495,"h":16.57,"l":16.49,"n":654,"o":16.57,"t":"2026-10-22T15:30:00Z","v":29585,"vw":16.523492},{"c":16.425,"h":16.51,"l":16.425,"n":444,"o":16.51,"t":"2026-10-22T15:45:00Z","v":1143499,"vw":16.452145},{"c":16.53,"h":16.56,"l":16.42,"n":471,"o":16.45,"t":"2026-10-22T16:00:00Z","v":19400,"vw":16.478533},{"c":16.55,"h":16.57,"l":16.52,"n":474,"o":16.525,"t":"2026-10-22T16:15:00Z","v":34214,"vw":16.547777},{"c":16.165,"h":16.54,"l":16.135,"n":637,"o":16.54,"t":"2026-10-22T16:30:00Z","v":29964,"vw":16.301297},{"c":16.34,"h":16.34,"l":16.125,"n":429,"o":16.14,"t":"2026-10-22T16:45:00Z","v":19159,"vw":16.190338},{"c":16.215,"h":16.3,"l":16.205,"n":233,"o":16.3,"t":"2026-10-22T17:00:00Z","v":8580,"vw":16.231},{"c":16.2,"h":16.24,"l":16.15,"n":578,"o":16.23,"t":"2026-10-22T17:15:00Z","v":30632,"vw":16.202133},{"c":16.33,"h":16.35,"l":16.21,"n":471,"o":16.21,"t":"2026-10-22T17:30:00Z","v":12361,"vw":16.281718},{"c":16.27,"h":16.36,"l":16.25,"n":464,"o":16.345,"t":"2026-10-22T17:45:00Z","v":14477,"vw":16.314813},{"c":16.22,"h":16.28,"l":16.21,"n":661,"o":16.27,"t":"2026-10-22T18:00:00Z","v":28058,"vw":16.253337},{"c":16.28,"h":16.3,"l":16.215,"n":887,"o":16.215,"t":"2026-10-22T18:15:00Z","v":58890,"vw":16.26735},{"c":16.235,"h":16.28,"l":16.235,"n":499,"o":16.26,"t":"2026-10-22T18:30:00Z","v":25338,"vw":16.260379},{"c":16.26,"h":16.28,"l":16.225,"n":692,"o":16.24,"t":"2026-10-22T18:45:00Z","v":39449,"vw":16.254738},{"c":16.26,"h":16.265,"l":16.21,"n":582,"o":16.265,"t":"2026-10-22T19:00:00Z","v":25017,"vw":16.251286},{"c":16.36,"h":16.36,"l":16.25,"n":1001,"o":16.25,"t":"2026-10-22T19:15:00Z","v":60088,"vw":16.300642},{"c":16.335,"h":16.36,"l":16.305,"n":1492,"o":16.355,"t":"2026-10-22T19:30:00Z","v":91991,"vw":16.334313},{"c":16.385,"h":16.435,"l":16.32,"n":4249,"o":16.331,"t":"2026-10-22T19:45:00Z","v":334279,"vw":16.392576},{"c":16.39,"h":16.39,"l":16.39,"n":36,"o":16.39,"t":"2026-10-22T20:00:00Z","v":222266,"vw":16.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3925334132045622,"strike":25.438335330114054,"iv":1.2703030827413937,"gamma":0.04011880390280149,"theta":-0.02393196516281457,"vega":0.01075398957454147,"rho":0.0016100546519730635,"breakevenPct":57.601395627325296},{"delta":0.2,"premium":0.5236184897483411,"strike":22.983421876980096,"iv":1.17942871378487,"gamma":0.05152670401376777,"theta":-0.026682336623660208,"vega":0.012915157489177178,"rho":0.0021483966381341513,"breakevenPct":43.42306508071039},{"delta":0.25,"premium":0.532676450736058,"strike":20.30705802944232,"iv":0.895984747560636,"gamma":0.08119125826649878,"theta":-0.022753136916849312,"vega":0.014630404368387282,"rho":0.0027721760897106316,"breakevenPct":27.14908163623171},{"delta":0.3,"premium":0.5501724137931034,"strike":18.59862068965517,"iv":0.6923816551724138,"gamma":0.10867186206896552,"theta":-0.019480275862068967,"vega":0.015982344827586207,"rho":0.003391870228408827,"breakevenPct":16.832172687298808},{"delta":0.35,"premium":0.6639056831922612,"strike":17.960096735187424,"iv":0.6636182587666264,"gamma":0.12106348246674728,"theta":-0.020110761789600966,"vega":0.017055864570737607,"rho":0.003945417185291742,"breakevenPct":13.630277110309244},{"delta":0.4,"premium":0.9586457073760583,"strike":17.657799274486095,"iv":0.7690596130592504,"gamma":0.11018077388149938,"theta":-0.023980169286577993,"vega":0.017479081015719468,"rho":0.004370114137739786,"breakevenPct":13.584167064442662},{"delta":0.45,"premium":1.253385731559855,"strike":17.355501813784763,"iv":0.8745009673518743,"gamma":0.09929806529625151,"theta":-0.027849576783555017,"vega":0.01790229746070133,"rho":0.004794811090187831,"breakevenPct":13.53805701857608},{"delta":0.5,"premium":1.5481257557436516,"strike":17.053204353083434,"iv":0.9799423216444982,"gamma":0.08841535671100363,"theta":-0.03171898428053204,"vega":0.018325513905683193,"rho":0.005219508042635875,"breakevenPct":13.491946972709497},{"delta":0.55,"premium":1.6,"strike":16.50835322195704,"iv":0.8784398568019093,"gamma":0.09874200477326969,"theta":-0.02836849642004773,"vega":0.01815417661097852,"rho":0.005823452057326206,"breakevenPct":10.484156326766572},{"delta":0.6,"premium":1.6484951456310677,"strike":15.928155339805826,"iv":0.7591638834951456,"gamma":0.11002058252427185,"theta":-0.024178446601941746,"vega":0.017777864077669903,"rho":0.006429505683537999,"breakevenPct":7.240088379724795},{"delta":0.65,"premium":1.9761650485436892,"strike":15.442718446601942,"iv":0.7920279611650485,"gamma":0.10070019417475728,"theta":-0.024032815533980584,"vega":0.0169526213592233,"rho":0.006827301905788106,"breakevenPct":6.277507596983711},{"delta":0.7,"premium":2.3237903225806447,"strike":14.940860215053764,"iv":0.8290198924731181,"gamma":0.09088118279569894,"theta":-0.02389408602150538,"vega":0.01606989247311828,"rho":0.007209528459198487,"breakevenPct":5.336488942247754},{"delta":0.75,"premium":2.8782258064516126,"strike":14.268817204301076,"iv":0.9087913978494623,"gamma":0.07589462365591398,"theta":-0.02382688172043011,"vega":0.014591397849462366,"rho":0.007430396626451711,"breakevenPct":4.618932341383089},{"delta":0.8,"premium":3.5473684210526324,"strike":13.473684210526315,"iv":0.997542105263158,"gamma":0.06089999999999998,"theta":-0.02306315789473684,"vega":0.012842105263157893,"rho":0.0075601246573453506,"breakevenPct":3.8502296008477543},{"delta":0.85,"premium":4.210574018126889,"strike":12.652567975830816,"iv":1.0369567975830816,"gamma":0.04810966767371601,"theta":-0.0201416918429003,"vega":0.010653474320241692,"rho":0.0076930208667547436,"breakevenPct":2.8867723853429075},{"delta":0.9,"premium":5.57616390308927,"strike":11.16555818753403,"iv":1.2534206252115099,"gamma":0.03219827804274929,"theta":-0.018293437864836802,"vega":0.008092132851645334,"rho":0.00726860129603805,"breakevenPct":2.1459554034368384}],"put":[{"delta":0.1,"premium":0.575,"strike":9.302929517243786,"iv":2.03366389211619,"gamma":0.01884192195976883,"theta":-0.02807945726807662,"vega":0.008089627890046679,"rho":-0.0017724186218447274,"breakevenPct":46.74844711870783},{"delta":0.15,"premium":0.9145736695963276,"strike":10.84893417399082,"iv":1.9343332424182265,"gamma":0.02602465354719027,"theta":-0.03552737520526063,"vega":0.010727458233401667,"rho":-0.002698714738996711,"breakevenPct":39.38767233438382},{"delta":0.2,"premium":1.0046617555758823,"strike":12.51553918525294,"iv":1.5524222784960882,"gamma":0.03897619345216554,"theta":-0.033983996121785334,"vega":0.01286627100123189,"rho":-0.003431296908738325,"breakevenPct":29.768899147790982},{"delta":0.25,"premium":1.0321397359154227,"strike":13.785735093897182,"iv":1.2491078963548863,"gamma":0.055858414163863425,"theta":-0.03090460335581105,"vega":0.014661426402944471,"rho":-0.004107753246425802,"breakevenPct":22.18672752909238},{"delta":0.3,"premium":1.0357859531772575,"strike":14.71571906354515,"iv":1.013900668896321,"gamma":0.07491638795986622,"theta":-0.02720969899665552,"vega":0.01604515050167224,"rho":-0.004773031361062563,"breakevenPct":16.534880351629702},{"delta":0.35,"premium":1.0407303370786516,"strike":15.370786516853933,"iv":0.8505123595505619,"gamma":0.0968325842696629,"theta":-0.02400112359550562,"vega":0.017019101123595504,"rho":-0.005443447419470702,"breakevenPct":12.568296645666386},{"delta":0.4,"premium":1.0266853932584268,"strike":15.932584269662922,"iv":0.6971977528089888,"gamma":0.12082134831460675,"theta":-0.020517977528089888,"vega":0.01780561797752809,"rho":-0.0061000932558058964,"breakevenPct":9.054918386793815},{"delta":0.45,"premium":1.312128712871287,"strike":16.396039603960396,"iv":0.7179287128712871,"gamma":0.11863069306930693,"theta":-0.021486138613861387,"vega":0.018098019801980197,"rho":-0.006977252573969848,"breakevenPct":7.968817015929785},{"delta":0.5,"premium":1.6384113411341135,"strike":16.846084608460846,"iv":0.7623931593159315,"gamma":0.11287011701170117,"theta":-0.02306129612961296,"vega":0.018323042304230423,"rho":-0.007884481912383175,"breakevenPct":7.213707947976009},{"delta":0.55,"premium":1.8319767441860466,"strike":17.218604651162792,"iv":0.7426451162790697,"gamma":0.11448511627906977,"theta":-0.022047906976744185,"vega":0.018050232558139534,"rho":-0.008690981130592367,"breakevenPct":6.121855357066846},{"delta":0.6,"premium":1.95656146179402,"strike":17.550830564784054,"iv":0.6895221926910299,"gamma":0.11993362126245846,"theta":-0.019689102990033222,"vega":0.017518671096345514,"rho":-0.009445125179941661,"breakevenPct":4.854978017144401},{"delta":0.65,"premium":2.0811461794019936,"strike":17.883056478405315,"iv":0.63639926910299,"gamma":0.1253821262458472,"theta":-0.017330299003322256,"vega":0.016987109634551495,"rho":-0.010199269229290956,"breakevenPct":3.5881006772219526},{"delta":0.7,"premium":2.7316801619433195,"strike":18.655870445344128,"iv":0.6688578947368421,"gamma":0.11427004048582996,"theta":-0.01641255060728745,"vega":0.015816194331983804,"rho":-0.011360035781336786,"breakevenPct":2.8420360988358175},{"delta":0.75,"premium":3.667914979757086,"strike":19.668016194331983,"iv":0.7478052631578949,"gamma":0.09416207827260456,"theta":-0.016277597840755737,"vega":0.014297975708502022,"rho":-0.012741683692872097,"breakevenPct":2.378882156345948},{"delta":0.8,"premium":4.604149797570852,"strike":20.68016194331984,"iv":0.8267526315789475,"gamma":0.07405411605937917,"theta":-0.01614264507422402,"vega":0.01277975708502024,"rho":-0.014123331604407405,"breakevenPct":1.9157282138560787},{"delta":0.85,"premium":6.922909759899931,"strike":23.07965762002509,"iv":0.9853583940598809,"gamma":0.05305652544276891,"theta":-0.015685871544929463,"vega":0.010750022738012177,"rho":-0.01660363300589789,"breakevenPct":1.4231369119880726},{"delta":0.9,"premium":12.90974187717679,"strike":29.134471269477434,"iv":1.3753322802455379,"gamma":0.02781409441246395,"theta":-0.016309552786136845,"vega":0.00804842489432962,"rho":-0.0219977820304268,"breakevenPct":1.023450560887252}]},"raw":{"call":[{"delta":0.15,"premium":0.3925334132045622,"strike":25.438335330114054,"iv":1.2703030827413937,"gamma":0.04011880390280149,"theta":-0.02393196516281457,"vega":0.01075398957454147,"rho":0.0016100546519730635,"breakevenPct":57.601395627325296},{"delta":0.2,"premium":0.5236184897483411,"strike":22.983421876980096,"iv":1.17942871378487,"gamma":0.05152670401376777,"theta":-0.026682336623660208,"vega":0.012915157489177178,"rho":0.0021483966381341513,"breakevenPct":43.42306508071039},{"delta":0.25,"premium":0.532676450736058,"strike":20.30705802944232,"iv":0.895984747560636,"gamma":0.08119125826649878,"theta":-0.022753136916849312,"vega":0.014630404368387282,"rho":0.0027721760897106316,"breakevenPct":27.14908163623171},{"delta":0.3,"premium":0.5501724137931034,"strike":18.59862068965517,"iv":0.6923816551724138,"gamma":0.10867186206896552,"theta":-0.019480275862068967,"vega":0.015982344827586207,"rho":0.003391870228408827,"breakevenPct":16.832172687298808},{"delta":0.35,"premium":0.6639056831922612,"strike":17.960096735187424,"iv":0.6636182587666264,"gamma":0.12106348246674728,"theta":-0.020110761789600966,"vega":0.017055864570737607,"rho":0.003945417185291742,"breakevenPct":13.630277110309244},{"delta":0.4,"premium":0.9586457073760583,"strike":17.657799274486095,"iv":0.7690596130592504,"gamma":0.11018077388149938,"theta":-0.023980169286577993,"vega":0.017479081015719468,"rho":0.004370114137739786,"breakevenPct":13.584167064442662},{"delta":0.45,"premium":1.253385731559855,"strike":17.355501813784763,"iv":0.8745009673518743,"gamma":0.09929806529625151,"theta":-0.027849576783555017,"vega":0.01790229746070133,"rho":0.004794811090187831,"breakevenPct":13.53805701857608},{"delta":0.5,"premium":1.5481257557436516,"strike":17.053204353083434,"iv":0.9799423216444982,"gamma":0.08841535671100363,"theta":-0.03171898428053204,"vega":0.018325513905683193,"rho":0.005219508042635875,"breakevenPct":13.491946972709497},{"delta":0.55,"premium":1.6,"strike":16.50835322195704,"iv":0.8784398568019093,"gamma":0.09874200477326969,"theta":-0.02836849642004773,"vega":0.01815417661097852,"rho":0.005823452057326206,"breakevenPct":10.484156326766572},{"delta":0.6,"premium":1.6484951456310677,"strike":15.928155339805826,"iv":0.7591638834951456,"gamma":0.11002058252427185,"theta":-0.024178446601941746,"vega":0.017777864077669903,"rho":0.006429505683537999,"breakevenPct":7.240088379724795},{"delta":0.65,"premium":1.9761650485436892,"strike":15.442718446601942,"iv":0.7920279611650485,"gamma":0.10070019417475728,"theta":-0.024032815533980584,"vega":0.0169526213592233,"rho":0.006827301905788106,"breakevenPct":6.277507596983711},{"delta":0.7,"premium":2.3237903225806447,"strike":14.940860215053764,"iv":0.8290198924731181,"gamma":0.09088118279569894,"theta":-0.02389408602150538,"vega":0.01606989247311828,"rho":0.007209528459198487,"breakevenPct":5.336488942247754},{"delta":0.75,"premium":2.8782258064516126,"strike":14.268817204301076,"iv":0.9087913978494623,"gamma":0.07589462365591398,"theta":-0.02382688172043011,"vega":0.014591397849462366,"rho":0.007430396626451711,"breakevenPct":4.618932341383089},{"delta":0.8,"premium":3.5473684210526324,"strike":13.473684210526315,"iv":0.997542105263158,"gamma":0.06089999999999998,"theta":-0.02306315789473684,"vega":0.012842105263157893,"rho":0.0075601246573453506,"breakevenPct":3.8502296008477543},{"delta":0.85,"premium":4.210574018126889,"strike":12.652567975830816,"iv":1.0369567975830816,"gamma":0.04810966767371601,"theta":-0.0201416918429003,"vega":0.010653474320241692,"rho":0.0076930208667547436,"breakevenPct":2.8867723853429075},{"delta":0.9,"premium":5.57616390308927,"strike":11.16555818753403,"iv":1.2534206252115099,"gamma":0.03219827804274929,"theta":-0.018293437864836802,"vega":0.008092132851645334,"rho":0.00726860129603805,"breakevenPct":2.1459554034368384}],"put":[{"delta":0.1,"premium":0.575,"strike":9.302929517243786,"iv":2.03366389211619,"gamma":0.01884192195976883,"theta":-0.02807945726807662,"vega":0.008089627890046679,"rho":-0.0017724186218447274,"breakevenPct":46.74844711870783},{"delta":0.15,"premium":0.9145736695963276,"strike":10.84893417399082,"iv":1.9343332424182265,"gamma":0.02602465354719027,"theta":-0.03552737520526063,"vega":0.010727458233401667,"rho":-0.002698714738996711,"breakevenPct":39.38767233438382},{"delta":0.2,"premium":1.0046617555758823,"strike":12.51553918525294,"iv":1.5524222784960882,"gamma":0.03897619345216554,"theta":-0.033983996121785334,"vega":0.01286627100123189,"rho":-0.003431296908738325,"breakevenPct":29.768899147790982},{"delta":0.25,"premium":1.0321397359154227,"strike":13.785735093897182,"iv":1.2491078963548863,"gamma":0.055858414163863425,"theta":-0.03090460335581105,"vega":0.014661426402944471,"rho":-0.004107753246425802,"breakevenPct":22.18672752909238},{"delta":0.3,"premium":1.0357859531772575,"strike":14.71571906354515,"iv":1.013900668896321,"gamma":0.07491638795986622,"theta":-0.02720969899665552,"vega":0.01604515050167224,"rho":-0.004773031361062563,"breakevenPct":16.534880351629702},{"delta":0.35,"premium":1.0407303370786516,"strike":15.370786516853933,"iv":0.8505123595505619,"gamma":0.0968325842696629,"theta":-0.02400112359550562,"vega":0.017019101123595504,"rho":-0.005443447419470702,"breakevenPct":12.568296645666386},{"delta":0.4,"premium":1.0266853932584268,"strike":15.932584269662922,"iv":0.6971977528089888,"gamma":0.12082134831460675,"theta":-0.020517977528089888,"vega":0.01780561797752809,"rho":-0.0061000932558058964,"breakevenPct":9.054918386793815},{"delta":0.45,"premium":1.312128712871287,"strike":16.396039603960396,"iv":0.7179287128712871,"gamma":0.11863069306930693,"theta":-0.021486138613861387,"vega":0.018098019801980197,"rho":-0.006977252573969848,"breakevenPct":7.968817015929785},{"delta":0.5,"premium":1.6384113411341135,"strike":16.846084608460846,"iv":0.7623931593159315,"gamma":0.11287011701170117,"theta":-0.02306129612961296,"vega":0.018323042304230423,"rho":-0.007884481912383175,"breakevenPct":7.213707947976009},{"delta":0.55,"premium":1.8319767441860466,"strike":17.218604651162792,"iv":0.7426451162790697,"gamma":0.11448511627906977,"theta":-0.022047906976744185,"vega":0.018050232558139534,"rho":-0.008690981130592367,"breakevenPct":6.121855357066846},{"delta":0.6,"premium":1.95656146179402,"strike":17.550830564784054,"iv":0.6895221926910299,"gamma":0.11993362126245846,"theta":-0.019689102990033222,"vega":0.017518671096345514,"rho":-0.009445125179941661,"breakevenPct":4.854978017144401},{"delta":0.65,"premium":2.0811461794019936,"strike":17.883056478405315,"iv":0.63639926910299,"gamma":0.1253821262458472,"theta":-0.017330299003322256,"vega":0.016987109634551495,"rho":-0.010199269229290956,"breakevenPct":3.5881006772219526},{"delta":0.7,"premium":2.7316801619433195,"strike":18.655870445344128,"iv":0.6688578947368421,"gamma":0.11427004048582996,"theta":-0.01641255060728745,"vega":0.015816194331983804,"rho":-0.011360035781336786,"breakevenPct":2.8420360988358175},{"delta":0.75,"premium":3.667914979757086,"strike":19.668016194331983,"iv":0.7478052631578949,"gamma":0.09416207827260456,"theta":-0.016277597840755737,"vega":0.014297975708502022,"rho":-0.012741683692872097,"breakevenPct":2.378882156345948},{"delta":0.8,"premium":4.604149797570852,"strike":20.68016194331984,"iv":0.8267526315789475,"gamma":0.07405411605937917,"theta":-0.01614264507422402,"vega":0.01277975708502024,"rho":-0.014123331604407405,"breakevenPct":1.9157282138560787},{"delta":0.85,"premium":6.922909759899931,"strike":23.07965762002509,"iv":0.9853583940598809,"gamma":0.05305652544276891,"theta":-0.015685871544929463,"vega":0.010750022738012177,"rho":-0.01660363300589789,"breakevenPct":1.4231369119880726},{"delta":0.9,"premium":12.90974187717679,"strike":29.134471269477434,"iv":1.3753322802455379,"gamma":0.02781409441246395,"theta":-0.016309552786136845,"vega":0.00804842489432962,"rho":-0.0219977820304268,"breakevenPct":1.023450560887252}]}},"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"}}