{"symbol":"NIQ","url":"https://intraalpha.com/companies/NIQ","capturedAt":"2026-10-23T00:22:02.340Z","state":"ready","quote":{"symbol":"NIQ","last_price":19.87,"prev_close":19.09,"regular_close":19.87,"change":0.78,"change_pct":4.0859,"regular_change":0.78,"regular_change_pct":4.0859,"extended_change":0,"extended_change_pct":0,"bid":20.2,"ask":20.39,"bid_size":100,"ask_size":1000,"volume":1058356,"vwap":19.669492,"open":19.18,"high":19.92,"low":19.11,"close":19.87,"trade_count":15947,"last_trade_at":"2026-10-22T23:00:00.002401915Z","last_quote_at":"2026-10-22T23:55:49.705804653Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:00.395137455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NIQ","fetched_at":"2026-10-23T00:21:57.747699+00:00","name":"NIQ Global Intelligence plc","exchange":"NYSE","currency":"USD","sector":"NONE","industry":"NONE","country":"USA","description":"NIQ Global Intelligence plc is a leading data and analytics provider, specializing in consumer behavior and market dynamics. The company empowers clients across various industries to develop data-driven strategies that enhance business performance and navigate complex market challenges. Renowned for its innovative approaches and commitment to excellence, NIQ has earned a solid reputation in market research and strategic consulting, making it a trusted partner for global brands in search of actionable insights that drive growth and competitive advantage.","fiscal_year_end":"None","latest_quarter":"0000-00-00","market_cap":5630708000,"ebitda":null,"pe_ratio":null,"peg_ratio":null,"book_value":null,"dividend_per_share":null,"dividend_yield":null,"eps":null,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":20.23,"analyst_number":5,"beta":null,"fifty_two_week_high":19.92,"fifty_two_week_low":7.93,"fifty_day_ma":18.11,"two_hundred_day_ma":13.11,"shares_outstanding":282000000,"forward_pe":13.42,"price_to_sales":1.19,"price_to_book":5.76,"ev_to_revenue":1.96,"ev_to_ebitda":12.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:57.747699+00:00"},"optionObservedAt":"2026-10-22T19:55:05.344Z","bars":[{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-16T11:00:00Z","v":100,"vw":19.05},{"c":18.95,"h":18.95,"l":18.95,"n":4,"o":18.95,"t":"2026-10-16T13:20:00Z","v":154,"vw":18.95},{"c":19.06,"h":19.15,"l":18.96,"n":102,"o":19.05,"t":"2026-10-16T13:30:00Z","v":14350,"vw":19.050568},{"c":18.95,"h":19.1695,"l":18.945,"n":80,"o":19.07,"t":"2026-10-16T13:35:00Z","v":4567,"vw":19.049633},{"c":19.015,"h":19.06,"l":18.97,"n":81,"o":18.97,"t":"2026-10-16T13:40:00Z","v":5809,"vw":19.003111},{"c":19.02,"h":19.0688,"l":18.995,"n":45,"o":18.995,"t":"2026-10-16T13:45:00Z","v":2874,"vw":19.040136},{"c":19.105,"h":19.12,"l":19.02,"n":117,"o":19.03,"t":"2026-10-16T13:50:00Z","v":5252,"vw":19.059697},{"c":19.11,"h":19.17,"l":19.11,"n":112,"o":19.14,"t":"2026-10-16T13:55:00Z","v":5809,"vw":19.133675},{"c":19.1,"h":19.13,"l":19.035,"n":229,"o":19.09,"t":"2026-10-16T14:00:00Z","v":12517,"vw":19.081692},{"c":19,"h":19.105,"l":18.96,"n":157,"o":19.105,"t":"2026-10-16T14:05:00Z","v":7684,"vw":19.012107},{"c":18.94,"h":18.98,"l":18.8705,"n":201,"o":18.98,"t":"2026-10-16T14:10:00Z","v":11112,"vw":18.920836},{"c":18.92,"h":18.93,"l":18.875,"n":199,"o":18.9,"t":"2026-10-16T14:15:00Z","v":8916,"vw":18.902969},{"c":18.99,"h":19,"l":18.91,"n":132,"o":18.91,"t":"2026-10-16T14:20:00Z","v":6132,"vw":18.960904},{"c":18.88,"h":18.98,"l":18.88,"n":163,"o":18.98,"t":"2026-10-16T14:25:00Z","v":8035,"vw":18.916659},{"c":18.935,"h":18.94,"l":18.88,"n":137,"o":18.89,"t":"2026-10-16T14:30:00Z","v":7622,"vw":18.907146},{"c":18.905,"h":18.93,"l":18.905,"n":81,"o":18.92,"t":"2026-10-16T14:35:00Z","v":3509,"vw":18.919375},{"c":18.94,"h":18.94,"l":18.89,"n":111,"o":18.9,"t":"2026-10-16T14:40:00Z","v":5428,"vw":18.917653},{"c":18.98,"h":19,"l":18.935,"n":138,"o":18.935,"t":"2026-10-16T14:45:00Z","v":6907,"vw":18.981047},{"c":19.06,"h":19.08,"l":18.98,"n":237,"o":18.985,"t":"2026-10-16T14:50:00Z","v":10112,"vw":19.043368},{"c":19.03,"h":19.06,"l":19.02,"n":117,"o":19.06,"t":"2026-10-16T14:55:00Z","v":5638,"vw":19.039764},{"c":19.05,"h":19.06,"l":19.02,"n":126,"o":19.03,"t":"2026-10-16T15:00:00Z","v":5346,"vw":19.038883},{"c":19.01,"h":19.05,"l":19,"n":131,"o":19.05,"t":"2026-10-16T15:05:00Z","v":6267,"vw":19.024798},{"c":19.08,"h":19.08,"l":19.02,"n":122,"o":19.02,"t":"2026-10-16T15:10:00Z","v":4070,"vw":19.050724},{"c":18.965,"h":19.09,"l":18.94,"n":324,"o":19.09,"t":"2026-10-16T15:15:00Z","v":40246,"vw":18.968232},{"c":18.935,"h":18.96,"l":18.92,"n":146,"o":18.96,"t":"2026-10-16T15:20:00Z","v":5784,"vw":18.93429},{"c":18.91,"h":18.935,"l":18.91,"n":126,"o":18.935,"t":"2026-10-16T15:25:00Z","v":5102,"vw":18.921378},{"c":18.93,"h":18.93,"l":18.92,"n":140,"o":18.925,"t":"2026-10-16T15:30:00Z","v":6929,"vw":18.926795},{"c":18.89,"h":18.94,"l":18.885,"n":163,"o":18.93,"t":"2026-10-16T15:35:00Z","v":9164,"vw":18.920572},{"c":18.86,"h":18.885,"l":18.85,"n":156,"o":18.885,"t":"2026-10-16T15:40:00Z","v":5777,"vw":18.871954},{"c":18.88,"h":18.915,"l":18.86,"n":180,"o":18.86,"t":"2026-10-16T15:45:00Z","v":9258,"vw":18.885816},{"c":18.86,"h":18.8807,"l":18.85,"n":187,"o":18.88,"t":"2026-10-16T15:50:00Z","v":5787,"vw":18.865688},{"c":18.74,"h":18.87,"l":18.74,"n":319,"o":18.86,"t":"2026-10-16T15:55:00Z","v":52614,"vw":18.829816},{"c":18.73,"h":18.74,"l":18.685,"n":194,"o":18.74,"t":"2026-10-16T16:00:00Z","v":7028,"vw":18.707733},{"c":18.73,"h":18.76,"l":18.72,"n":159,"o":18.72,"t":"2026-10-16T16:05:00Z","v":7511,"vw":18.744756},{"c":18.79,"h":18.79,"l":18.73,"n":136,"o":18.73,"t":"2026-10-16T16:10:00Z","v":5239,"vw":18.758553},{"c":18.755,"h":18.8,"l":18.74,"n":200,"o":18.795,"t":"2026-10-16T16:15:00Z","v":8186,"vw":18.767714},{"c":18.745,"h":18.755,"l":18.74,"n":130,"o":18.745,"t":"2026-10-16T16:20:00Z","v":4072,"vw":18.747143},{"c":18.75,"h":18.76,"l":18.73,"n":120,"o":18.74,"t":"2026-10-16T16:25:00Z","v":3215,"vw":18.742265},{"c":18.72,"h":18.745,"l":18.72,"n":125,"o":18.74,"t":"2026-10-16T16:30:00Z","v":6456,"vw":18.73325},{"c":18.71,"h":18.7199,"l":18.7,"n":125,"o":18.7,"t":"2026-10-16T16:35:00Z","v":6226,"vw":18.709106},{"c":18.73,"h":18.73,"l":18.69,"n":139,"o":18.7,"t":"2026-10-16T16:40:00Z","v":5599,"vw":18.711817},{"c":18.72,"h":18.74,"l":18.72,"n":103,"o":18.735,"t":"2026-10-16T16:45:00Z","v":4828,"vw":18.730681},{"c":18.69,"h":18.7,"l":18.685,"n":109,"o":18.7,"t":"2026-10-16T16:50:00Z","v":4137,"vw":18.691065},{"c":18.725,"h":18.725,"l":18.69,"n":95,"o":18.7,"t":"2026-10-16T16:55:00Z","v":3283,"vw":18.709242},{"c":18.645,"h":18.73,"l":18.645,"n":149,"o":18.72,"t":"2026-10-16T17:00:00Z","v":8030,"vw":18.688223},{"c":18.63,"h":18.65,"l":18.63,"n":96,"o":18.63,"t":"2026-10-16T17:05:00Z","v":7019,"vw":18.639261},{"c":18.57,"h":18.6368,"l":18.57,"n":137,"o":18.6368,"t":"2026-10-16T17:10:00Z","v":4705,"vw":18.603277},{"c":18.555,"h":18.58,"l":18.555,"n":114,"o":18.57,"t":"2026-10-16T17:15:00Z","v":5306,"vw":18.572354},{"c":18.53,"h":18.55,"l":18.502,"n":133,"o":18.53,"t":"2026-10-16T17:20:00Z","v":8384,"vw":18.521514},{"c":18.53,"h":18.53,"l":18.515,"n":89,"o":18.52,"t":"2026-10-16T17:25:00Z","v":3266,"vw":18.524247},{"c":18.56,"h":18.56,"l":18.51,"n":120,"o":18.54,"t":"2026-10-16T17:30:00Z","v":4940,"vw":18.535568},{"c":18.635,"h":18.635,"l":18.56,"n":225,"o":18.56,"t":"2026-10-16T17:35:00Z","v":11565,"vw":18.588344},{"c":18.64,"h":18.685,"l":18.63,"n":159,"o":18.63,"t":"2026-10-16T17:40:00Z","v":6826,"vw":18.660652},{"c":18.61,"h":18.64,"l":18.6,"n":123,"o":18.64,"t":"2026-10-16T17:45:00Z","v":2702,"vw":18.613235},{"c":18.57,"h":18.615,"l":18.57,"n":104,"o":18.615,"t":"2026-10-16T17:50:00Z","v":4328,"vw":18.592439},{"c":18.56,"h":18.6,"l":18.56,"n":102,"o":18.57,"t":"2026-10-16T17:55:00Z","v":3385,"vw":18.578653},{"c":18.545,"h":18.5799,"l":18.545,"n":170,"o":18.575,"t":"2026-10-16T18:00:00Z","v":6352,"vw":18.560245},{"c":18.56,"h":18.58,"l":18.55,"n":153,"o":18.56,"t":"2026-10-16T18:05:00Z","v":4448,"vw":18.569557},{"c":18.585,"h":18.585,"l":18.56,"n":90,"o":18.56,"t":"2026-10-16T18:10:00Z","v":3815,"vw":18.575874},{"c":18.54,"h":18.58,"l":18.54,"n":151,"o":18.58,"t":"2026-10-16T18:15:00Z","v":5654,"vw":18.556061},{"c":18.55,"h":18.56,"l":18.54,"n":136,"o":18.54,"t":"2026-10-16T18:20:00Z","v":4274,"vw":18.549565},{"c":18.52,"h":18.56,"l":18.52,"n":138,"o":18.56,"t":"2026-10-16T18:25:00Z","v":3436,"vw":18.540647},{"c":18.54,"h":18.55,"l":18.52,"n":89,"o":18.52,"t":"2026-10-16T18:30:00Z","v":3442,"vw":18.533556},{"c":18.5,"h":18.53,"l":18.46,"n":192,"o":18.53,"t":"2026-10-16T18:35:00Z","v":9211,"vw":18.492871},{"c":18.505,"h":18.52,"l":18.495,"n":177,"o":18.5,"t":"2026-10-16T18:40:00Z","v":6640,"vw":18.506989},{"c":18.535,"h":18.535,"l":18.5,"n":124,"o":18.505,"t":"2026-10-16T18:45:00Z","v":3719,"vw":18.518641},{"c":18.505,"h":18.53,"l":18.5,"n":102,"o":18.53,"t":"2026-10-16T18:50:00Z","v":4486,"vw":18.512525},{"c":18.495,"h":18.5,"l":18.48,"n":172,"o":18.5,"t":"2026-10-16T18:55:00Z","v":6197,"vw":18.489477},{"c":18.49,"h":18.5,"l":18.49,"n":129,"o":18.5,"t":"2026-10-16T19:00:00Z","v":4627,"vw":18.493208},{"c":18.48,"h":18.51,"l":18.46,"n":166,"o":18.5,"t":"2026-10-16T19:05:00Z","v":11585,"vw":18.495146},{"c":18.51,"h":18.51,"l":18.47,"n":171,"o":18.48,"t":"2026-10-16T19:10:00Z","v":8509,"vw":18.491749},{"c":18.51,"h":18.53,"l":18.5,"n":194,"o":18.51,"t":"2026-10-16T19:15:00Z","v":7126,"vw":18.515083},{"c":18.53,"h":18.53,"l":18.51,"n":137,"o":18.51,"t":"2026-10-16T19:20:00Z","v":4666,"vw":18.5228},{"c":18.535,"h":18.5399,"l":18.513,"n":360,"o":18.52,"t":"2026-10-16T19:25:00Z","v":16600,"vw":18.52654},{"c":18.53,"h":18.5401,"l":18.52,"n":248,"o":18.535,"t":"2026-10-16T19:30:00Z","v":14692,"vw":18.532212},{"c":18.54,"h":18.54,"l":18.51,"n":286,"o":18.52,"t":"2026-10-16T19:35:00Z","v":14517,"vw":18.519011},{"c":18.51,"h":18.555,"l":18.5,"n":323,"o":18.54,"t":"2026-10-16T19:40:00Z","v":12843,"vw":18.535781},{"c":18.565,"h":18.58,"l":18.51,"n":368,"o":18.52,"t":"2026-10-16T19:45:00Z","v":16325,"vw":18.532113},{"c":18.6,"h":18.61,"l":18.56,"n":440,"o":18.565,"t":"2026-10-16T19:50:00Z","v":24470,"vw":18.589386},{"c":18.6,"h":18.63,"l":18.545,"n":1445,"o":18.6,"t":"2026-10-16T19:55:00Z","v":93174,"vw":18.584273},{"c":18.6,"h":18.6,"l":18.6,"n":28,"o":18.6,"t":"2026-10-16T20:00:00Z","v":241180,"vw":18.6},{"c":18.65,"h":18.735,"l":18.31,"n":127,"o":18.5,"t":"2026-10-19T13:30:00Z","v":14536,"vw":18.489003},{"c":18.65,"h":18.65,"l":18.65,"n":6,"o":18.65,"t":"2026-10-19T13:35:00Z","v":491,"vw":18.65},{"c":18.465,"h":18.6,"l":18.45,"n":90,"o":18.57,"t":"2026-10-19T13:40:00Z","v":6299,"vw":18.509872},{"c":18.48,"h":18.55,"l":18.48,"n":36,"o":18.52,"t":"2026-10-19T13:45:00Z","v":2669,"vw":18.508215},{"c":18.545,"h":18.545,"l":18.48,"n":38,"o":18.48,"t":"2026-10-19T13:50:00Z","v":1394,"vw":18.500537},{"c":18.64,"h":18.66,"l":18.51,"n":74,"o":18.51,"t":"2026-10-19T13:55:00Z","v":3668,"vw":18.605025},{"c":18.64,"h":18.64,"l":18.64,"n":9,"o":18.64,"t":"2026-10-19T14:05:00Z","v":266,"vw":18.64},{"c":18.555,"h":18.63,"l":18.525,"n":84,"o":18.63,"t":"2026-10-19T14:10:00Z","v":4126,"vw":18.579929},{"c":18.55,"h":18.55,"l":18.55,"n":36,"o":18.55,"t":"2026-10-19T14:15:00Z","v":966,"vw":18.55},{"c":18.52,"h":18.54,"l":18.51,"n":86,"o":18.52,"t":"2026-10-19T14:20:00Z","v":3479,"vw":18.527672},{"c":18.575,"h":18.58,"l":18.55,"n":43,"o":18.55,"t":"2026-10-19T14:25:00Z","v":2808,"vw":18.567112},{"c":18.54,"h":18.615,"l":18.525,"n":91,"o":18.575,"t":"2026-10-19T14:30:00Z","v":4776,"vw":18.585248},{"c":18.54,"h":18.54,"l":18.54,"n":21,"o":18.54,"t":"2026-10-19T14:35:00Z","v":883,"vw":18.54},{"c":18.55,"h":18.55,"l":18.545,"n":12,"o":18.545,"t":"2026-10-19T14:40:00Z","v":547,"vw":18.5475},{"c":18.58,"h":18.585,"l":18.545,"n":67,"o":18.545,"t":"2026-10-19T14:45:00Z","v":2628,"vw":18.565},{"c":18.58,"h":18.6,"l":18.58,"n":46,"o":18.6,"t":"2026-10-19T14:50:00Z","v":1344,"vw":18.585495},{"c":18.5,"h":18.575,"l":18.5,"n":125,"o":18.56,"t":"2026-10-19T14:55:00Z","v":6495,"vw":18.560247},{"c":18.57,"h":18.57,"l":18.525,"n":143,"o":18.53,"t":"2026-10-19T15:00:00Z","v":7531,"vw":18.540034},{"c":18.58,"h":18.59,"l":18.58,"n":25,"o":18.59,"t":"2026-10-19T15:05:00Z","v":794,"vw":18.586},{"c":18.575,"h":18.6,"l":18.575,"n":33,"o":18.6,"t":"2026-10-19T15:10:00Z","v":1193,"vw":18.587},{"c":18.64,"h":18.64,"l":18.595,"n":36,"o":18.6,"t":"2026-10-19T15:15:00Z","v":3100,"vw":18.613839},{"c":18.6,"h":18.61,"l":18.59,"n":42,"o":18.61,"t":"2026-10-19T15:20:00Z","v":2121,"vw":18.60125},{"c":18.64,"h":18.64,"l":18.59,"n":45,"o":18.6,"t":"2026-10-19T15:25:00Z","v":1876,"vw":18.6085},{"c":18.635,"h":18.64,"l":18.62,"n":58,"o":18.63,"t":"2026-10-19T15:30:00Z","v":2639,"vw":18.632249},{"c":18.63,"h":18.65,"l":18.63,"n":17,"o":18.65,"t":"2026-10-19T15:35:00Z","v":458,"vw":18.643333},{"c":18.645,"h":18.65,"l":18.645,"n":9,"o":18.65,"t":"2026-10-19T15:40:00Z","v":397,"vw":18.646667},{"c":18.64,"h":18.65,"l":18.63,"n":50,"o":18.65,"t":"2026-10-19T15:45:00Z","v":1267,"vw":18.63572},{"c":18.635,"h":18.64,"l":18.635,"n":30,"o":18.64,"t":"2026-10-19T15:50:00Z","v":1097,"vw":18.636},{"c":18.63,"h":18.63,"l":18.63,"n":11,"o":18.63,"t":"2026-10-19T15:55:00Z","v":227,"vw":18.63},{"c":18.615,"h":18.635,"l":18.61,"n":88,"o":18.635,"t":"2026-10-19T16:00:00Z","v":2674,"vw":18.618421},{"c":18.605,"h":18.615,"l":18.6,"n":40,"o":18.615,"t":"2026-10-19T16:05:00Z","v":1539,"vw":18.605},{"c":18.59,"h":18.605,"l":18.59,"n":46,"o":18.605,"t":"2026-10-19T16:10:00Z","v":1490,"vw":18.599444},{"c":18.59,"h":18.605,"l":18.59,"n":69,"o":18.59,"t":"2026-10-19T16:15:00Z","v":1993,"vw":18.591829},{"c":18.62,"h":18.625,"l":18.59,"n":114,"o":18.59,"t":"2026-10-19T16:20:00Z","v":3819,"vw":18.619213},{"c":18.61,"h":18.61,"l":18.6,"n":46,"o":18.605,"t":"2026-10-19T16:25:00Z","v":1780,"vw":18.602632},{"c":18.53,"h":18.65,"l":18.5,"n":390,"o":18.62,"t":"2026-10-19T16:30:00Z","v":40956,"vw":18.57939},{"c":18.535,"h":18.55,"l":18.535,"n":78,"o":18.54,"t":"2026-10-19T16:35:00Z","v":3677,"vw":18.544375},{"c":18.51,"h":18.535,"l":18.51,"n":117,"o":18.535,"t":"2026-10-19T16:40:00Z","v":19506,"vw":18.531297},{"c":18.49,"h":18.505,"l":18.475,"n":116,"o":18.505,"t":"2026-10-19T16:45:00Z","v":5245,"vw":18.483534},{"c":18.48,"h":18.48,"l":18.48,"n":44,"o":18.48,"t":"2026-10-19T16:50:00Z","v":1738,"vw":18.48},{"c":18.51,"h":18.55,"l":18.47,"n":1461,"o":18.48,"t":"2026-10-19T16:55:00Z","v":87363,"vw":18.5258},{"c":18.46,"h":18.51,"l":18.46,"n":208,"o":18.51,"t":"2026-10-19T17:00:00Z","v":15958,"vw":18.492849},{"c":18.43,"h":18.4699,"l":18.43,"n":137,"o":18.46,"t":"2026-10-19T17:05:00Z","v":11399,"vw":18.452822},{"c":18.49,"h":18.49,"l":18.43,"n":140,"o":18.45,"t":"2026-10-19T17:10:00Z","v":10003,"vw":18.460063},{"c":18.56,"h":18.57,"l":18.49,"n":314,"o":18.49,"t":"2026-10-19T17:15:00Z","v":50796,"vw":18.53598},{"c":18.6,"h":18.6,"l":18.55,"n":268,"o":18.57,"t":"2026-10-19T17:20:00Z","v":23177,"vw":18.570708},{"c":18.565,"h":18.6,"l":18.555,"n":98,"o":18.6,"t":"2026-10-19T17:25:00Z","v":8436,"vw":18.594077},{"c":18.5329,"h":18.57,"l":18.53,"n":68,"o":18.565,"t":"2026-10-19T17:30:00Z","v":3493,"vw":18.555367},{"c":18.55,"h":18.55,"l":18.53,"n":49,"o":18.545,"t":"2026-10-19T17:35:00Z","v":7931,"vw":18.549649},{"c":18.6,"h":18.61,"l":18.55,"n":97,"o":18.55,"t":"2026-10-19T17:40:00Z","v":5813,"vw":18.583814},{"c":18.595,"h":18.6,"l":18.59,"n":48,"o":18.6,"t":"2026-10-19T17:45:00Z","v":3202,"vw":18.598472},{"c":18.65,"h":18.65,"l":18.585,"n":103,"o":18.585,"t":"2026-10-19T17:50:00Z","v":5946,"vw":18.621431},{"c":18.645,"h":18.655,"l":18.645,"n":84,"o":18.655,"t":"2026-10-19T17:55:00Z","v":6096,"vw":18.653382},{"c":18.66,"h":18.66,"l":18.64,"n":72,"o":18.655,"t":"2026-10-19T18:00:00Z","v":6084,"vw":18.649384},{"c":18.64,"h":18.66,"l":18.64,"n":112,"o":18.66,"t":"2026-10-19T18:05:00Z","v":4937,"vw":18.649351},{"c":18.64,"h":18.649,"l":18.63,"n":41,"o":18.64,"t":"2026-10-19T18:10:00Z","v":2681,"vw":18.639549},{"c":18.685,"h":18.7,"l":18.65,"n":136,"o":18.65,"t":"2026-10-19T18:15:00Z","v":7391,"vw":18.68109},{"c":18.67,"h":18.685,"l":18.67,"n":26,"o":18.685,"t":"2026-10-19T18:20:00Z","v":1278,"vw":18.674375},{"c":18.64,"h":18.675,"l":18.64,"n":106,"o":18.675,"t":"2026-10-19T18:25:00Z","v":3267,"vw":18.663395},{"c":18.64,"h":18.65,"l":18.63,"n":88,"o":18.65,"t":"2026-10-19T18:30:00Z","v":4980,"vw":18.637356},{"c":18.61,"h":18.63,"l":18.61,"n":87,"o":18.63,"t":"2026-10-19T18:35:00Z","v":5012,"vw":18.624933},{"c":18.63,"h":18.63,"l":18.62,"n":73,"o":18.62,"t":"2026-10-19T18:40:00Z","v":4411,"vw":18.624389},{"c":18.62,"h":18.64,"l":18.62,"n":97,"o":18.63,"t":"2026-10-19T18:45:00Z","v":5113,"vw":18.630659},{"c":18.56,"h":18.615,"l":18.56,"n":101,"o":18.61,"t":"2026-10-19T18:50:00Z","v":4869,"vw":18.587898},{"c":18.565,"h":18.58,"l":18.565,"n":131,"o":18.57,"t":"2026-10-19T18:55:00Z","v":5727,"vw":18.572356},{"c":18.59,"h":18.59,"l":18.565,"n":87,"o":18.565,"t":"2026-10-19T19:00:00Z","v":3104,"vw":18.577727},{"c":18.62,"h":18.64,"l":18.585,"n":132,"o":18.585,"t":"2026-10-19T19:05:00Z","v":8782,"vw":18.615671},{"c":18.66,"h":18.66,"l":18.61,"n":117,"o":18.62,"t":"2026-10-19T19:10:00Z","v":8766,"vw":18.628399},{"c":18.67,"h":18.67,"l":18.65,"n":65,"o":18.65,"t":"2026-10-19T19:15:00Z","v":5385,"vw":18.65709},{"c":18.66,"h":18.6799,"l":18.66,"n":109,"o":18.6799,"t":"2026-10-19T19:20:00Z","v":5551,"vw":18.669352},{"c":18.68,"h":18.685,"l":18.662,"n":197,"o":18.665,"t":"2026-10-19T19:25:00Z","v":12057,"vw":18.678768},{"c":18.75,"h":18.75,"l":18.685,"n":302,"o":18.685,"t":"2026-10-19T19:30:00Z","v":18367,"vw":18.724572},{"c":18.73,"h":18.76,"l":18.73,"n":214,"o":18.755,"t":"2026-10-19T19:35:00Z","v":8282,"vw":18.74975},{"c":18.755,"h":18.755,"l":18.73,"n":187,"o":18.73,"t":"2026-10-19T19:40:00Z","v":7144,"vw":18.747383},{"c":18.73,"h":18.77,"l":18.73,"n":268,"o":18.755,"t":"2026-10-19T19:45:00Z","v":9451,"vw":18.754262},{"c":18.69,"h":18.73,"l":18.69,"n":308,"o":18.73,"t":"2026-10-19T19:50:00Z","v":16571,"vw":18.70994},{"c":18.6,"h":18.68,"l":18.56,"n":1253,"o":18.68,"t":"2026-10-19T19:55:00Z","v":67358,"vw":18.60782},{"c":18.59,"h":18.59,"l":18.59,"n":19,"o":18.59,"t":"2026-10-19T20:00:00Z","v":154475,"vw":18.59},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-20T12:10:00Z","v":200,"vw":18.21},{"c":18.92,"h":19,"l":18.52,"n":109,"o":18.75,"t":"2026-10-20T13:30:00Z","v":11521,"vw":18.854389},{"c":18.8023,"h":18.98,"l":18.8023,"n":82,"o":18.935,"t":"2026-10-20T13:35:00Z","v":4553,"vw":18.905504},{"c":19,"h":19.09,"l":18.955,"n":79,"o":18.96,"t":"2026-10-20T13:40:00Z","v":3978,"vw":19.005742},{"c":19.175,"h":19.175,"l":19.005,"n":100,"o":19.005,"t":"2026-10-20T13:45:00Z","v":8178,"vw":19.090435},{"c":19.16,"h":19.23,"l":19.1446,"n":126,"o":19.18,"t":"2026-10-20T13:50:00Z","v":8187,"vw":19.179018},{"c":19.15,"h":19.175,"l":19.14,"n":128,"o":19.14,"t":"2026-10-20T13:55:00Z","v":3530,"vw":19.159159},{"c":19.06,"h":19.16,"l":19.05,"n":170,"o":19.16,"t":"2026-10-20T14:00:00Z","v":8018,"vw":19.105247},{"c":19.08,"h":19.095,"l":19.03,"n":136,"o":19.07,"t":"2026-10-20T14:05:00Z","v":5236,"vw":19.05947},{"c":19.05,"h":19.15,"l":19.05,"n":120,"o":19.09,"t":"2026-10-20T14:10:00Z","v":4192,"vw":19.094451},{"c":19.05,"h":19.06,"l":19.04,"n":94,"o":19.04,"t":"2026-10-20T14:15:00Z","v":4643,"vw":19.053476},{"c":19.17,"h":19.17,"l":19.06,"n":165,"o":19.06,"t":"2026-10-20T14:20:00Z","v":6538,"vw":19.109698},{"c":19.145,"h":19.165,"l":19.11,"n":128,"o":19.15,"t":"2026-10-20T14:25:00Z","v":5060,"vw":19.137587},{"c":19.17,"h":19.17,"l":19.13,"n":99,"o":19.13,"t":"2026-10-20T14:30:00Z","v":2510,"vw":19.158667},{"c":19.08,"h":19.17,"l":19.0696,"n":116,"o":19.17,"t":"2026-10-20T14:35:00Z","v":8251,"vw":19.131577},{"c":19.1,"h":19.15,"l":19.1,"n":252,"o":19.105,"t":"2026-10-20T14:40:00Z","v":14693,"vw":19.122462},{"c":19.11,"h":19.12,"l":19.08,"n":194,"o":19.11,"t":"2026-10-20T14:45:00Z","v":11467,"vw":19.103451},{"c":19.14,"h":19.14,"l":19.11,"n":186,"o":19.115,"t":"2026-10-20T14:50:00Z","v":14567,"vw":19.120803},{"c":19.12,"h":19.14,"l":19.11,"n":209,"o":19.14,"t":"2026-10-20T14:55:00Z","v":12087,"vw":19.129429},{"c":19.08,"h":19.11,"l":19.06,"n":229,"o":19.11,"t":"2026-10-20T15:00:00Z","v":12614,"vw":19.086817},{"c":19.1,"h":19.1,"l":19.06,"n":132,"o":19.08,"t":"2026-10-20T15:05:00Z","v":6635,"vw":19.077352},{"c":19.01,"h":19.105,"l":19.01,"n":141,"o":19.105,"t":"2026-10-20T15:10:00Z","v":13143,"vw":19.028507},{"c":19.02,"h":19.03,"l":19,"n":116,"o":19.015,"t":"2026-10-20T15:15:00Z","v":5546,"vw":19.016963},{"c":19.03,"h":19.06,"l":19.005,"n":142,"o":19.01,"t":"2026-10-20T15:20:00Z","v":8018,"vw":19.040137},{"c":19.055,"h":19.055,"l":19.04,"n":42,"o":19.04,"t":"2026-10-20T15:25:00Z","v":1593,"vw":19.048216},{"c":19.05,"h":19.06,"l":19.045,"n":98,"o":19.06,"t":"2026-10-20T15:30:00Z","v":2603,"vw":19.051782},{"c":19.08,"h":19.08,"l":19.05,"n":96,"o":19.05,"t":"2026-10-20T15:35:00Z","v":3239,"vw":19.062677},{"c":19.075,"h":19.095,"l":19.07,"n":78,"o":19.095,"t":"2026-10-20T15:40:00Z","v":3994,"vw":19.075668},{"c":19.075,"h":19.075,"l":19.075,"n":10,"o":19.075,"t":"2026-10-20T15:45:00Z","v":274,"vw":19.075},{"c":19.1,"h":19.1,"l":19.08,"n":76,"o":19.09,"t":"2026-10-20T15:50:00Z","v":2674,"vw":19.090928},{"c":19.09,"h":19.09,"l":19.08,"n":102,"o":19.09,"t":"2026-10-20T15:55:00Z","v":3742,"vw":19.083995},{"c":19.08,"h":19.09,"l":19.08,"n":88,"o":19.09,"t":"2026-10-20T16:00:00Z","v":2337,"vw":19.083684},{"c":19.11,"h":19.125,"l":19.07,"n":118,"o":19.07,"t":"2026-10-20T16:05:00Z","v":6687,"vw":19.096375},{"c":19.2,"h":19.2,"l":19.13,"n":184,"o":19.13,"t":"2026-10-20T16:10:00Z","v":9633,"vw":19.159198},{"c":19.19,"h":19.22,"l":19.18,"n":189,"o":19.2,"t":"2026-10-20T16:15:00Z","v":13813,"vw":19.200706},{"c":19.145,"h":19.1815,"l":19.14,"n":144,"o":19.18,"t":"2026-10-20T16:20:00Z","v":5592,"vw":19.161941},{"c":19.16,"h":19.17,"l":19.145,"n":119,"o":19.16,"t":"2026-10-20T16:25:00Z","v":4249,"vw":19.161962},{"c":19.115,"h":19.16,"l":19.115,"n":77,"o":19.16,"t":"2026-10-20T16:30:00Z","v":2844,"vw":19.138415},{"c":19.145,"h":19.145,"l":19.11,"n":108,"o":19.11,"t":"2026-10-20T16:35:00Z","v":3616,"vw":19.13075},{"c":19.17,"h":19.175,"l":19.13,"n":82,"o":19.13,"t":"2026-10-20T16:40:00Z","v":3322,"vw":19.169624},{"c":19.16,"h":19.19,"l":19.16,"n":124,"o":19.19,"t":"2026-10-20T16:45:00Z","v":6247,"vw":19.177625},{"c":19.13,"h":19.15,"l":19.13,"n":74,"o":19.15,"t":"2026-10-20T16:50:00Z","v":3459,"vw":19.147177},{"c":19.155,"h":19.155,"l":19.13,"n":82,"o":19.13,"t":"2026-10-20T16:55:00Z","v":3252,"vw":19.140179},{"c":19.17,"h":19.17,"l":19.15,"n":127,"o":19.16,"t":"2026-10-20T17:00:00Z","v":4458,"vw":19.16019},{"c":19.17,"h":19.17,"l":19.17,"n":35,"o":19.17,"t":"2026-10-20T17:05:00Z","v":840,"vw":19.17},{"c":19.16,"h":19.18,"l":19.16,"n":97,"o":19.17,"t":"2026-10-20T17:10:00Z","v":4376,"vw":19.172299},{"c":19.21,"h":19.23,"l":19.17,"n":173,"o":19.17,"t":"2026-10-20T17:15:00Z","v":11474,"vw":19.192873},{"c":19.21,"h":19.22,"l":19.2,"n":94,"o":19.21,"t":"2026-10-20T17:20:00Z","v":3744,"vw":19.215926},{"c":19.29,"h":19.35,"l":19.2,"n":1104,"o":19.2,"t":"2026-10-20T17:25:00Z","v":156260,"vw":19.311774},{"c":19.24,"h":19.3,"l":19.24,"n":173,"o":19.29,"t":"2026-10-20T17:30:00Z","v":14206,"vw":19.281737},{"c":19.215,"h":19.24,"l":19.215,"n":143,"o":19.235,"t":"2026-10-20T17:35:00Z","v":5892,"vw":19.227148},{"c":19.225,"h":19.25,"l":19.215,"n":174,"o":19.215,"t":"2026-10-20T17:40:00Z","v":13777,"vw":19.236474},{"c":19.2,"h":19.23,"l":19.2,"n":87,"o":19.23,"t":"2026-10-20T17:45:00Z","v":2398,"vw":19.217753},{"c":19.22,"h":19.23,"l":19.2,"n":157,"o":19.2,"t":"2026-10-20T17:50:00Z","v":3535,"vw":19.223636},{"c":19.215,"h":19.23,"l":19.215,"n":96,"o":19.22,"t":"2026-10-20T17:55:00Z","v":4224,"vw":19.223621},{"c":19.23,"h":19.23,"l":19.215,"n":155,"o":19.215,"t":"2026-10-20T18:00:00Z","v":6845,"vw":19.224089},{"c":19.22,"h":19.24,"l":19.22,"n":208,"o":19.23,"t":"2026-10-20T18:05:00Z","v":10438,"vw":19.235056},{"c":19.22,"h":19.22,"l":19.2118,"n":41,"o":19.22,"t":"2026-10-20T18:10:00Z","v":1488,"vw":19.215054},{"c":19.21,"h":19.24,"l":19.2,"n":263,"o":19.22,"t":"2026-10-20T18:15:00Z","v":18695,"vw":19.221655},{"c":19.225,"h":19.225,"l":19.2,"n":115,"o":19.2,"t":"2026-10-20T18:20:00Z","v":4782,"vw":19.209603},{"c":19.22,"h":19.22,"l":19.21,"n":62,"o":19.22,"t":"2026-10-20T18:25:00Z","v":2169,"vw":19.218758},{"c":19.21,"h":19.22,"l":19.21,"n":129,"o":19.22,"t":"2026-10-20T18:30:00Z","v":3951,"vw":19.216823},{"c":19.2,"h":19.21,"l":19.19,"n":249,"o":19.21,"t":"2026-10-20T18:35:00Z","v":4229,"vw":19.204507},{"c":19.1911,"h":19.21,"l":19.19,"n":174,"o":19.2,"t":"2026-10-20T18:40:00Z","v":7138,"vw":19.198693},{"c":19.21,"h":19.21,"l":19.19,"n":194,"o":19.2,"t":"2026-10-20T18:45:00Z","v":11107,"vw":19.194386},{"c":19.225,"h":19.225,"l":19.2,"n":105,"o":19.2,"t":"2026-10-20T18:50:00Z","v":4192,"vw":19.214963},{"c":19.22,"h":19.24,"l":19.22,"n":203,"o":19.23,"t":"2026-10-20T18:55:00Z","v":6249,"vw":19.226904},{"c":19.21,"h":19.23,"l":19.2001,"n":150,"o":19.22,"t":"2026-10-20T19:00:00Z","v":7760,"vw":19.214583},{"c":19.195,"h":19.225,"l":19.195,"n":205,"o":19.21,"t":"2026-10-20T19:05:00Z","v":8305,"vw":19.210597},{"c":19.205,"h":19.21,"l":19.195,"n":137,"o":19.195,"t":"2026-10-20T19:10:00Z","v":3797,"vw":19.203161},{"c":19.23,"h":19.23,"l":19.19,"n":221,"o":19.2,"t":"2026-10-20T19:15:00Z","v":13230,"vw":19.209678},{"c":19.175,"h":19.225,"l":19.165,"n":262,"o":19.225,"t":"2026-10-20T19:20:00Z","v":10243,"vw":19.196772},{"c":19.16,"h":19.175,"l":19.16,"n":241,"o":19.17,"t":"2026-10-20T19:25:00Z","v":9253,"vw":19.165616},{"c":19.21,"h":19.21,"l":19.16,"n":344,"o":19.16,"t":"2026-10-20T19:30:00Z","v":17161,"vw":19.193021},{"c":19.1,"h":19.21,"l":19.1,"n":466,"o":19.205,"t":"2026-10-20T19:35:00Z","v":32555,"vw":19.150746},{"c":19.15,"h":19.15,"l":19.1,"n":425,"o":19.1,"t":"2026-10-20T19:40:00Z","v":27856,"vw":19.115959},{"c":19.18,"h":19.195,"l":19.145,"n":485,"o":19.15,"t":"2026-10-20T19:45:00Z","v":31542,"vw":19.1627},{"c":19.14,"h":19.18,"l":19.14,"n":440,"o":19.18,"t":"2026-10-20T19:50:00Z","v":32904,"vw":19.153669},{"c":19.08,"h":19.145,"l":19.05,"n":2104,"o":19.14,"t":"2026-10-20T19:55:00Z","v":184123,"vw":19.096796},{"c":19,"h":19.09,"l":19,"n":19,"o":19.09,"t":"2026-10-20T20:00:00Z","v":320759,"vw":19.089902},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-20T20:05:00Z","v":600,"vw":19.04},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T22:20:00Z","v":200,"vw":19},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-21T08:00:00Z","v":552,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T10:55:00Z","v":160,"vw":19.1},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-21T11:00:00Z","v":400,"vw":19.04},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T13:20:00Z","v":260,"vw":19.53},{"c":19.045,"h":19.29,"l":18.99,"n":120,"o":19.05,"t":"2026-10-21T13:30:00Z","v":17286,"vw":19.071336},{"c":19.105,"h":19.11,"l":19.0155,"n":43,"o":19.05,"t":"2026-10-21T13:35:00Z","v":2875,"vw":19.06549},{"c":19.08,"h":19.19,"l":19.08,"n":51,"o":19.18,"t":"2026-10-21T13:40:00Z","v":3013,"vw":19.159679},{"c":19.18,"h":19.19,"l":19.125,"n":39,"o":19.125,"t":"2026-10-21T13:45:00Z","v":1274,"vw":19.178706},{"c":19.15,"h":19.2,"l":19.14,"n":101,"o":19.18,"t":"2026-10-21T13:50:00Z","v":8287,"vw":19.164313},{"c":19.07,"h":19.17,"l":19.04,"n":68,"o":19.17,"t":"2026-10-21T13:55:00Z","v":2790,"vw":19.07742},{"c":18.9,"h":19,"l":18.9,"n":94,"o":19,"t":"2026-10-21T14:00:00Z","v":5985,"vw":18.944697},{"c":18.91,"h":18.96,"l":18.89,"n":134,"o":18.9,"t":"2026-10-21T14:05:00Z","v":3825,"vw":18.930469},{"c":18.98,"h":18.98,"l":18.94,"n":51,"o":18.94,"t":"2026-10-21T14:10:00Z","v":2062,"vw":18.945752},{"c":18.97,"h":19.005,"l":18.92,"n":143,"o":18.955,"t":"2026-10-21T14:15:00Z","v":10008,"vw":18.954815},{"c":18.975,"h":18.975,"l":18.965,"n":82,"o":18.965,"t":"2026-10-21T14:20:00Z","v":4422,"vw":18.968882},{"c":19,"h":19.04,"l":18.975,"n":147,"o":18.975,"t":"2026-10-21T14:25:00Z","v":10991,"vw":18.989895},{"c":19.025,"h":19.025,"l":19,"n":72,"o":19.015,"t":"2026-10-21T14:30:00Z","v":2522,"vw":19.015208},{"c":19.015,"h":19.015,"l":18.99,"n":73,"o":19.01,"t":"2026-10-21T14:35:00Z","v":3630,"vw":19.00907},{"c":19.02,"h":19.04,"l":19.015,"n":129,"o":19.015,"t":"2026-10-21T14:40:00Z","v":3542,"vw":19.025592},{"c":19.05,"h":19.05,"l":19.025,"n":30,"o":19.025,"t":"2026-10-21T14:45:00Z","v":907,"vw":19.034139},{"c":19.05,"h":19.06,"l":19.05,"n":91,"o":19.05,"t":"2026-10-21T14:50:00Z","v":2702,"vw":19.051246},{"c":19.07,"h":19.07,"l":19.06,"n":47,"o":19.06,"t":"2026-10-21T14:55:00Z","v":1380,"vw":19.064535},{"c":19.09,"h":19.09,"l":19.065,"n":125,"o":19.065,"t":"2026-10-21T15:00:00Z","v":5503,"vw":19.073604},{"c":19.07,"h":19.08,"l":19.06,"n":71,"o":19.08,"t":"2026-10-21T15:05:00Z","v":2719,"vw":19.071212},{"c":19.075,"h":19.09,"l":19.07,"n":102,"o":19.07,"t":"2026-10-21T15:10:00Z","v":4280,"vw":19.076077},{"c":19.09,"h":19.1,"l":19.075,"n":61,"o":19.075,"t":"2026-10-21T15:15:00Z","v":1526,"vw":19.090625},{"c":19.07,"h":19.095,"l":19.07,"n":60,"o":19.095,"t":"2026-10-21T15:20:00Z","v":2184,"vw":19.075909},{"c":19.08,"h":19.08,"l":19.05,"n":88,"o":19.06,"t":"2026-10-21T15:25:00Z","v":3285,"vw":19.069929},{"c":19,"h":19.06,"l":19,"n":138,"o":19.06,"t":"2026-10-21T15:30:00Z","v":4826,"vw":19.0369},{"c":18.99,"h":19.015,"l":18.99,"n":87,"o":19,"t":"2026-10-21T15:35:00Z","v":3775,"vw":19.000157},{"c":18.98,"h":18.99,"l":18.98,"n":70,"o":18.99,"t":"2026-10-21T15:40:00Z","v":1973,"vw":18.988462},{"c":19.11,"h":19.11,"l":18.96,"n":211,"o":18.97,"t":"2026-10-21T15:45:00Z","v":13434,"vw":19.039824},{"c":19.095,"h":19.115,"l":19.09,"n":129,"o":19.11,"t":"2026-10-21T15:50:00Z","v":7130,"vw":19.10093},{"c":19.095,"h":19.11,"l":19.08,"n":148,"o":19.08,"t":"2026-10-21T15:55:00Z","v":7601,"vw":19.101598},{"c":19.09,"h":19.11,"l":19.09,"n":142,"o":19.095,"t":"2026-10-21T16:00:00Z","v":7512,"vw":19.097553},{"c":19.105,"h":19.11,"l":19.09,"n":127,"o":19.095,"t":"2026-10-21T16:05:00Z","v":5239,"vw":19.10152},{"c":19.13,"h":19.13,"l":19.09,"n":180,"o":19.105,"t":"2026-10-21T16:10:00Z","v":6660,"vw":19.109605},{"c":19.095,"h":19.13,"l":19.09,"n":170,"o":19.13,"t":"2026-10-21T16:15:00Z","v":11063,"vw":19.117034},{"c":19.09,"h":19.1,"l":19.085,"n":139,"o":19.095,"t":"2026-10-21T16:20:00Z","v":7401,"vw":19.095714},{"c":19.11,"h":19.12,"l":19.09,"n":106,"o":19.09,"t":"2026-10-21T16:25:00Z","v":4816,"vw":19.106519},{"c":19.13,"h":19.13,"l":19.11,"n":148,"o":19.11,"t":"2026-10-21T16:30:00Z","v":6483,"vw":19.125276},{"c":19.14,"h":19.14,"l":19.12,"n":208,"o":19.13,"t":"2026-10-21T16:35:00Z","v":8771,"vw":19.134692},{"c":19.12,"h":19.14,"l":19.11,"n":169,"o":19.14,"t":"2026-10-21T16:40:00Z","v":7423,"vw":19.123252},{"c":19.13,"h":19.145,"l":19.12,"n":171,"o":19.12,"t":"2026-10-21T16:45:00Z","v":10579,"vw":19.13817},{"c":19.12,"h":19.135,"l":19.12,"n":139,"o":19.13,"t":"2026-10-21T16:50:00Z","v":5982,"vw":19.1264},{"c":19.1,"h":19.12,"l":19.095,"n":126,"o":19.12,"t":"2026-10-21T16:55:00Z","v":6954,"vw":19.111957},{"c":19.075,"h":19.1,"l":19.065,"n":115,"o":19.1,"t":"2026-10-21T17:00:00Z","v":5178,"vw":19.07287},{"c":19.12,"h":19.12,"l":19.075,"n":153,"o":19.075,"t":"2026-10-21T17:05:00Z","v":12461,"vw":19.102084},{"c":19.08,"h":19.1132,"l":19.08,"n":117,"o":19.11,"t":"2026-10-21T17:10:00Z","v":6062,"vw":19.095216},{"c":19.08,"h":19.095,"l":19.075,"n":125,"o":19.095,"t":"2026-10-21T17:15:00Z","v":5694,"vw":19.082623},{"c":19.07,"h":19.11,"l":19.07,"n":157,"o":19.095,"t":"2026-10-21T17:20:00Z","v":8180,"vw":19.084463},{"c":19.065,"h":19.075,"l":19.06,"n":143,"o":19.075,"t":"2026-10-21T17:25:00Z","v":8327,"vw":19.067315},{"c":19.055,"h":19.065,"l":19.05,"n":97,"o":19.065,"t":"2026-10-21T17:30:00Z","v":4934,"vw":19.056302},{"c":19.055,"h":19.065,"l":19.05,"n":151,"o":19.05,"t":"2026-10-21T17:35:00Z","v":7507,"vw":19.057603},{"c":19.08,"h":19.085,"l":19.05,"n":176,"o":19.055,"t":"2026-10-21T17:40:00Z","v":7963,"vw":19.072947},{"c":19.1,"h":19.1,"l":19.085,"n":139,"o":19.085,"t":"2026-10-21T17:45:00Z","v":5128,"vw":19.088864},{"c":19.125,"h":19.13,"l":19.09,"n":263,"o":19.1,"t":"2026-10-21T17:50:00Z","v":17339,"vw":19.105021},{"c":19.12,"h":19.135,"l":19.12,"n":149,"o":19.1299,"t":"2026-10-21T17:55:00Z","v":7997,"vw":19.127548},{"c":19.14,"h":19.14,"l":19.11,"n":160,"o":19.12,"t":"2026-10-21T18:00:00Z","v":7338,"vw":19.120077},{"c":19.13,"h":19.15,"l":19.13,"n":126,"o":19.14,"t":"2026-10-21T18:05:00Z","v":6315,"vw":19.137092},{"c":19.15,"h":19.15,"l":19.14,"n":129,"o":19.14,"t":"2026-10-21T18:10:00Z","v":6168,"vw":19.146182},{"c":19.15,"h":19.15,"l":19.14,"n":76,"o":19.15,"t":"2026-10-21T18:15:00Z","v":3801,"vw":19.147921},{"c":19.16,"h":19.175,"l":19.15,"n":191,"o":19.15,"t":"2026-10-21T18:20:00Z","v":16265,"vw":19.171035},{"c":19.14,"h":19.158,"l":19.13,"n":118,"o":19.15,"t":"2026-10-21T18:25:00Z","v":5448,"vw":19.14244},{"c":19.155,"h":19.17,"l":19.145,"n":119,"o":19.16,"t":"2026-10-21T18:30:00Z","v":5474,"vw":19.159383},{"c":19.145,"h":19.155,"l":19.14,"n":107,"o":19.15,"t":"2026-10-21T18:35:00Z","v":5474,"vw":19.146985},{"c":19.125,"h":19.145,"l":19.11,"n":185,"o":19.145,"t":"2026-10-21T18:40:00Z","v":8019,"vw":19.130892},{"c":19.11,"h":19.125,"l":19.09,"n":149,"o":19.125,"t":"2026-10-21T18:45:00Z","v":6318,"vw":19.112449},{"c":19.1,"h":19.11,"l":19.09,"n":167,"o":19.11,"t":"2026-10-21T18:50:00Z","v":6802,"vw":19.10173},{"c":19.04,"h":19.1,"l":19.04,"n":168,"o":19.09,"t":"2026-10-21T18:55:00Z","v":8250,"vw":19.0729},{"c":19.015,"h":19.05,"l":18.955,"n":261,"o":19.05,"t":"2026-10-21T19:00:00Z","v":46942,"vw":18.998706},{"c":18.995,"h":19.015,"l":18.975,"n":173,"o":19.015,"t":"2026-10-21T19:05:00Z","v":9582,"vw":18.992943},{"c":18.985,"h":18.995,"l":18.98,"n":152,"o":18.995,"t":"2026-10-21T19:10:00Z","v":7492,"vw":18.985127},{"c":19.04,"h":19.04,"l":18.985,"n":211,"o":18.985,"t":"2026-10-21T19:15:00Z","v":9673,"vw":19.018844},{"c":19.035,"h":19.055,"l":19.02,"n":235,"o":19.04,"t":"2026-10-21T19:20:00Z","v":11485,"vw":19.038874},{"c":19.05,"h":19.055,"l":19.04,"n":263,"o":19.04,"t":"2026-10-21T19:25:00Z","v":14362,"vw":19.044646},{"c":19.125,"h":19.14,"l":19.06,"n":326,"o":19.06,"t":"2026-10-21T19:30:00Z","v":17055,"vw":19.097326},{"c":19.08,"h":19.14,"l":19.08,"n":403,"o":19.14,"t":"2026-10-21T19:35:00Z","v":29932,"vw":19.107543},{"c":19.055,"h":19.08,"l":19.04,"n":394,"o":19.08,"t":"2026-10-21T19:40:00Z","v":31222,"vw":19.053595},{"c":19.085,"h":19.105,"l":19.05,"n":822,"o":19.055,"t":"2026-10-21T19:45:00Z","v":75823,"vw":19.081248},{"c":19.075,"h":19.125,"l":19.065,"n":604,"o":19.08,"t":"2026-10-21T19:50:00Z","v":57959,"vw":19.093105},{"c":19.1,"h":19.115,"l":19.035,"n":2297,"o":19.075,"t":"2026-10-21T19:55:00Z","v":271210,"vw":19.07491},{"c":19.09,"h":19.09,"l":19.09,"n":24,"o":19.09,"t":"2026-10-21T20:00:00Z","v":235121,"vw":19.09},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-22T11:30:00Z","v":470,"vw":18.86},{"c":18.852,"h":18.852,"l":18.852,"n":1,"o":18.852,"t":"2026-10-22T12:00:00Z","v":100,"vw":18.852},{"c":19.15,"h":19.3459,"l":19.11,"n":82,"o":19.18,"t":"2026-10-22T13:30:00Z","v":10137,"vw":19.20336},{"c":19.445,"h":19.445,"l":19.3,"n":108,"o":19.3,"t":"2026-10-22T13:40:00Z","v":10160,"vw":19.399907},{"c":19.515,"h":19.57,"l":19.41,"n":147,"o":19.45,"t":"2026-10-22T13:45:00Z","v":16617,"vw":19.479202},{"c":19.5234,"h":19.5234,"l":19.45,"n":51,"o":19.4949,"t":"2026-10-22T13:50:00Z","v":8425,"vw":19.484154},{"c":19.535,"h":19.58,"l":19.475,"n":85,"o":19.5299,"t":"2026-10-22T13:55:00Z","v":10081,"vw":19.535789},{"c":19.49,"h":19.55,"l":19.44,"n":88,"o":19.49,"t":"2026-10-22T14:00:00Z","v":7131,"vw":19.529561},{"c":19.51,"h":19.515,"l":19.505,"n":72,"o":19.505,"t":"2026-10-22T14:05:00Z","v":2381,"vw":19.510165},{"c":19.57,"h":19.57,"l":19.465,"n":265,"o":19.51,"t":"2026-10-22T14:10:00Z","v":14646,"vw":19.507162},{"c":19.55,"h":19.595,"l":19.52,"n":178,"o":19.58,"t":"2026-10-22T14:15:00Z","v":6362,"vw":19.56745},{"c":19.435,"h":19.54,"l":19.435,"n":161,"o":19.54,"t":"2026-10-22T14:20:00Z","v":6868,"vw":19.496656},{"c":19.45,"h":19.515,"l":19.45,"n":137,"o":19.49,"t":"2026-10-22T14:25:00Z","v":4086,"vw":19.495108},{"c":19.4,"h":19.47,"l":19.4,"n":148,"o":19.47,"t":"2026-10-22T14:30:00Z","v":5417,"vw":19.436144},{"c":19.355,"h":19.38,"l":19.281,"n":187,"o":19.38,"t":"2026-10-22T14:35:00Z","v":11227,"vw":19.333402},{"c":19.375,"h":19.3895,"l":19.375,"n":44,"o":19.38,"t":"2026-10-22T14:40:00Z","v":1911,"vw":19.382875},{"c":19.42,"h":19.42,"l":19.37,"n":104,"o":19.38,"t":"2026-10-22T14:45:00Z","v":3837,"vw":19.399823},{"c":19.47,"h":19.475,"l":19.445,"n":101,"o":19.445,"t":"2026-10-22T14:50:00Z","v":3413,"vw":19.463653},{"c":19.54,"h":19.54,"l":19.49,"n":153,"o":19.49,"t":"2026-10-22T14:55:00Z","v":5405,"vw":19.511301},{"c":19.5,"h":19.57,"l":19.485,"n":120,"o":19.54,"t":"2026-10-22T15:00:00Z","v":8042,"vw":19.529022},{"c":19.49,"h":19.52,"l":19.485,"n":143,"o":19.52,"t":"2026-10-22T15:05:00Z","v":9003,"vw":19.499585},{"c":19.54,"h":19.54,"l":19.505,"n":111,"o":19.51,"t":"2026-10-22T15:10:00Z","v":4153,"vw":19.517588},{"c":19.52,"h":19.53,"l":19.515,"n":80,"o":19.52,"t":"2026-10-22T15:15:00Z","v":3117,"vw":19.521962},{"c":19.515,"h":19.55,"l":19.5,"n":139,"o":19.525,"t":"2026-10-22T15:20:00Z","v":4411,"vw":19.521739},{"c":19.495,"h":19.515,"l":19.48,"n":184,"o":19.515,"t":"2026-10-22T15:25:00Z","v":6371,"vw":19.4948},{"c":19.495,"h":19.51,"l":19.485,"n":204,"o":19.495,"t":"2026-10-22T15:30:00Z","v":20931,"vw":19.493766},{"c":19.43,"h":19.49,"l":19.41,"n":211,"o":19.49,"t":"2026-10-22T15:35:00Z","v":9050,"vw":19.443992},{"c":19.485,"h":19.54,"l":19.445,"n":258,"o":19.47,"t":"2026-10-22T15:40:00Z","v":20602,"vw":19.497786},{"c":19.46,"h":19.485,"l":19.43,"n":294,"o":19.485,"t":"2026-10-22T15:45:00Z","v":27237,"vw":19.456994},{"c":19.48,"h":19.49,"l":19.465,"n":123,"o":19.465,"t":"2026-10-22T15:50:00Z","v":7961,"vw":19.473232},{"c":19.51,"h":19.52,"l":19.47,"n":197,"o":19.48,"t":"2026-10-22T15:55:00Z","v":8546,"vw":19.497838},{"c":19.5,"h":19.525,"l":19.495,"n":150,"o":19.51,"t":"2026-10-22T16:00:00Z","v":6069,"vw":19.507382},{"c":19.52,"h":19.525,"l":19.49,"n":138,"o":19.49,"t":"2026-10-22T16:05:00Z","v":5885,"vw":19.503306},{"c":19.49,"h":19.53,"l":19.475,"n":117,"o":19.525,"t":"2026-10-22T16:10:00Z","v":4566,"vw":19.513045},{"c":19.55,"h":19.55,"l":19.49,"n":116,"o":19.49,"t":"2026-10-22T16:15:00Z","v":5156,"vw":19.52197},{"c":19.54,"h":19.58,"l":19.53,"n":157,"o":19.54,"t":"2026-10-22T16:20:00Z","v":10371,"vw":19.546707},{"c":19.63,"h":19.63,"l":19.55,"n":176,"o":19.55,"t":"2026-10-22T16:25:00Z","v":10791,"vw":19.568228},{"c":19.595,"h":19.615,"l":19.59,"n":126,"o":19.615,"t":"2026-10-22T16:30:00Z","v":7853,"vw":19.599803},{"c":19.535,"h":19.595,"l":19.535,"n":124,"o":19.595,"t":"2026-10-22T16:35:00Z","v":5905,"vw":19.557397},{"c":19.48,"h":19.535,"l":19.475,"n":156,"o":19.535,"t":"2026-10-22T16:40:00Z","v":8111,"vw":19.495597},{"c":19.44,"h":19.49,"l":19.41,"n":261,"o":19.489,"t":"2026-10-22T16:45:00Z","v":15994,"vw":19.444066},{"c":19.475,"h":19.475,"l":19.435,"n":155,"o":19.45,"t":"2026-10-22T16:50:00Z","v":5057,"vw":19.459343},{"c":19.51,"h":19.51,"l":19.48,"n":168,"o":19.49,"t":"2026-10-22T16:55:00Z","v":8220,"vw":19.500956},{"c":19.465,"h":19.52,"l":19.465,"n":153,"o":19.5052,"t":"2026-10-22T17:00:00Z","v":5271,"vw":19.492336},{"c":19.46,"h":19.49,"l":19.44,"n":162,"o":19.49,"t":"2026-10-22T17:05:00Z","v":8104,"vw":19.461551},{"c":19.495,"h":19.51,"l":19.455,"n":141,"o":19.455,"t":"2026-10-22T17:10:00Z","v":10752,"vw":19.4955},{"c":19.5,"h":19.51,"l":19.49,"n":159,"o":19.495,"t":"2026-10-22T17:15:00Z","v":4773,"vw":19.497637},{"c":19.515,"h":19.54,"l":19.49,"n":146,"o":19.49,"t":"2026-10-22T17:20:00Z","v":5029,"vw":19.508764},{"c":19.53,"h":19.53,"l":19.51,"n":152,"o":19.51,"t":"2026-10-22T17:25:00Z","v":4898,"vw":19.520162},{"c":19.59,"h":19.59,"l":19.53,"n":232,"o":19.54,"t":"2026-10-22T17:30:00Z","v":7470,"vw":19.567007},{"c":19.57,"h":19.6,"l":19.565,"n":175,"o":19.6,"t":"2026-10-22T17:35:00Z","v":6530,"vw":19.580786},{"c":19.62,"h":19.62,"l":19.57,"n":142,"o":19.57,"t":"2026-10-22T17:40:00Z","v":4367,"vw":19.589381},{"c":19.595,"h":19.62,"l":19.595,"n":172,"o":19.6196,"t":"2026-10-22T17:45:00Z","v":6097,"vw":19.608151},{"c":19.56,"h":19.6,"l":19.56,"n":224,"o":19.6,"t":"2026-10-22T17:50:00Z","v":5877,"vw":19.580825},{"c":19.59,"h":19.645,"l":19.58,"n":277,"o":19.58,"t":"2026-10-22T17:55:00Z","v":13068,"vw":19.616027},{"c":19.56,"h":19.595,"l":19.53,"n":178,"o":19.59,"t":"2026-10-22T18:00:00Z","v":9482,"vw":19.560743},{"c":19.59,"h":19.59,"l":19.55,"n":143,"o":19.55,"t":"2026-10-22T18:05:00Z","v":5639,"vw":19.567296},{"c":19.585,"h":19.6,"l":19.57,"n":119,"o":19.58,"t":"2026-10-22T18:10:00Z","v":4192,"vw":19.587075},{"c":19.62,"h":19.62,"l":19.585,"n":145,"o":19.585,"t":"2026-10-22T18:15:00Z","v":6806,"vw":19.605123},{"c":19.61,"h":19.65,"l":19.6,"n":184,"o":19.61,"t":"2026-10-22T18:20:00Z","v":7201,"vw":19.619611},{"c":19.6,"h":19.61,"l":19.59,"n":174,"o":19.61,"t":"2026-10-22T18:25:00Z","v":5795,"vw":19.603511},{"c":19.58,"h":19.59,"l":19.54,"n":240,"o":19.59,"t":"2026-10-22T18:30:00Z","v":11395,"vw":19.565682},{"c":19.56,"h":19.59,"l":19.555,"n":114,"o":19.59,"t":"2026-10-22T18:35:00Z","v":5794,"vw":19.569488},{"c":19.6,"h":19.6,"l":19.55,"n":129,"o":19.57,"t":"2026-10-22T18:40:00Z","v":5604,"vw":19.569311},{"c":19.61,"h":19.61,"l":19.59,"n":170,"o":19.6,"t":"2026-10-22T18:45:00Z","v":8289,"vw":19.600238},{"c":19.59,"h":19.61,"l":19.59,"n":121,"o":19.6,"t":"2026-10-22T18:50:00Z","v":6531,"vw":19.596057},{"c":19.63,"h":19.63,"l":19.59,"n":163,"o":19.59,"t":"2026-10-22T18:55:00Z","v":7484,"vw":19.60508},{"c":19.595,"h":19.64,"l":19.58,"n":193,"o":19.63,"t":"2026-10-22T19:00:00Z","v":7592,"vw":19.614022},{"c":19.63,"h":19.65,"l":19.595,"n":286,"o":19.595,"t":"2026-10-22T19:05:00Z","v":10217,"vw":19.621319},{"c":19.66,"h":19.685,"l":19.625,"n":211,"o":19.64,"t":"2026-10-22T19:10:00Z","v":11870,"vw":19.650634},{"c":19.75,"h":19.77,"l":19.66,"n":349,"o":19.68,"t":"2026-10-22T19:15:00Z","v":30408,"vw":19.714974},{"c":19.74,"h":19.77,"l":19.74,"n":252,"o":19.75,"t":"2026-10-22T19:20:00Z","v":13339,"vw":19.751444},{"c":19.76,"h":19.77,"l":19.745,"n":261,"o":19.745,"t":"2026-10-22T19:25:00Z","v":15466,"vw":19.754626},{"c":19.82,"h":19.84,"l":19.77,"n":397,"o":19.77,"t":"2026-10-22T19:30:00Z","v":23220,"vw":19.807958},{"c":19.79,"h":19.815,"l":19.765,"n":423,"o":19.815,"t":"2026-10-22T19:35:00Z","v":25112,"vw":19.783224},{"c":19.79,"h":19.81,"l":19.765,"n":402,"o":19.78,"t":"2026-10-22T19:40:00Z","v":30290,"vw":19.783303},{"c":19.79,"h":19.812,"l":19.75,"n":496,"o":19.78,"t":"2026-10-22T19:45:00Z","v":26186,"vw":19.781707},{"c":19.795,"h":19.815,"l":19.78,"n":525,"o":19.78,"t":"2026-10-22T19:50:00Z","v":35159,"vw":19.799861},{"c":19.885,"h":19.92,"l":19.78,"n":1657,"o":19.8,"t":"2026-10-22T19:55:00Z","v":124533,"vw":19.862873},{"c":19.91,"h":19.91,"l":19.87,"n":49,"o":19.88,"t":"2026-10-22T20:00:00Z","v":168813,"vw":19.870124},{"c":20.58,"h":20.58,"l":19.9085,"n":48,"o":19.91,"t":"2026-10-22T20:05:00Z","v":4697,"vw":20.1153},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-22T20:15:00Z","v":116,"vw":20.45},{"c":20.4,"h":20.4,"l":20.35,"n":8,"o":20.36,"t":"2026-10-22T20:20:00Z","v":2759,"vw":20.355071},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-22T20:30:00Z","v":1030,"vw":20.3},{"c":20.44,"h":20.44,"l":20.435,"n":2,"o":20.435,"t":"2026-10-22T20:55:00Z","v":826,"vw":20.436513},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-22T22:10:00Z","v":100,"vw":20.2},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-22T22:30:00Z","v":700,"vw":20.32},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-22T22:50:00Z","v":300,"vw":20.32}],"history":[{"c":19.01,"h":20.39,"l":18.99,"n":107846,"o":20.25,"t":"2025-07-23T04:00:00Z","v":21974942,"vw":19.815213},{"c":19.74,"h":19.9,"l":19.035,"n":28914,"o":19.05,"t":"2025-07-24T04:00:00Z","v":4113386,"vw":19.606433},{"c":19.65,"h":19.85,"l":19,"n":14475,"o":19.24,"t":"2025-07-25T04:00:00Z","v":2500155,"vw":19.52165},{"c":19.1,"h":19.88,"l":18.732,"n":23953,"o":19.75,"t":"2025-07-28T04:00:00Z","v":3019720,"vw":19.066309},{"c":18.82,"h":19.15,"l":18.6,"n":20202,"o":19.15,"t":"2025-07-29T04:00:00Z","v":6189843,"vw":18.835916},{"c":18.87,"h":19,"l":18.35,"n":9901,"o":18.95,"t":"2025-07-30T04:00:00Z","v":1476352,"vw":18.807914},{"c":18.44,"h":18.95,"l":18.285,"n":9337,"o":18.95,"t":"2025-07-31T04:00:00Z","v":1596587,"vw":18.483877},{"c":16.93,"h":18.23,"l":16.8501,"n":18919,"o":18.23,"t":"2025-08-01T04:00:00Z","v":3610718,"vw":17.295517},{"c":16.2,"h":17.21,"l":15.99,"n":16620,"o":16.93,"t":"2025-08-04T04:00:00Z","v":3080005,"vw":16.164984},{"c":16.03,"h":16.25,"l":15.78,"n":10551,"o":16,"t":"2025-08-05T04:00:00Z","v":1468745,"vw":16.003239},{"c":17,"h":17.16,"l":15.6625,"n":7221,"o":15.9,"t":"2025-08-06T04:00:00Z","v":867149,"vw":16.635678},{"c":17.28,"h":17.49,"l":16.5301,"n":6474,"o":17.02,"t":"2025-08-07T04:00:00Z","v":1004169,"vw":17.167424},{"c":17.95,"h":18,"l":17.18,"n":10408,"o":17.18,"t":"2025-08-08T04:00:00Z","v":1210584,"vw":17.694352},{"c":17.15,"h":18.25,"l":17.105,"n":17146,"o":17.97,"t":"2025-08-11T04:00:00Z","v":2304660,"vw":17.608779},{"c":17.55,"h":17.7725,"l":16.6,"n":7105,"o":16.87,"t":"2025-08-12T04:00:00Z","v":900344,"vw":17.528339},{"c":18.31,"h":18.31,"l":17.53,"n":15159,"o":17.71,"t":"2025-08-13T04:00:00Z","v":1869615,"vw":18.040186},{"c":17.41,"h":18.15,"l":17.17,"n":16344,"o":18.15,"t":"2025-08-14T04:00:00Z","v":1957398,"vw":17.427653},{"c":17.94,"h":17.95,"l":17.145,"n":9777,"o":17.65,"t":"2025-08-15T04:00:00Z","v":1321525,"vw":17.641073},{"c":17.47,"h":18.39,"l":17.47,"n":17477,"o":18.24,"t":"2025-08-18T04:00:00Z","v":1962204,"vw":17.949281},{"c":16.94,"h":17.97,"l":16.75,"n":13841,"o":17.81,"t":"2025-08-19T04:00:00Z","v":1318034,"vw":17.057471},{"c":17.28,"h":17.5,"l":16.77,"n":9160,"o":17.25,"t":"2025-08-20T04:00:00Z","v":955058,"vw":17.212794},{"c":17.65,"h":17.8195,"l":17.35,"n":14099,"o":17.35,"t":"2025-08-21T04:00:00Z","v":1373460,"vw":17.660572},{"c":17.53,"h":18.01,"l":17.25,"n":5749,"o":17.5,"t":"2025-08-22T04:00:00Z","v":586317,"vw":17.58504},{"c":16.81,"h":17.5,"l":16.715,"n":8806,"o":17.5,"t":"2025-08-25T04:00:00Z","v":798358,"vw":16.937526},{"c":16.51,"h":16.95,"l":16.39,"n":8500,"o":16.8,"t":"2025-08-26T04:00:00Z","v":910397,"vw":16.530284},{"c":16.7,"h":16.7,"l":16.25,"n":4393,"o":16.45,"t":"2025-08-27T04:00:00Z","v":357291,"vw":16.554473},{"c":16.93,"h":17.03,"l":16.46,"n":6966,"o":16.77,"t":"2025-08-28T04:00:00Z","v":610396,"vw":16.884623},{"c":17.04,"h":17.29,"l":16.845,"n":4901,"o":17.01,"t":"2025-08-29T04:00:00Z","v":647829,"vw":17.001388},{"c":16.67,"h":17.33,"l":16.66,"n":7410,"o":17.22,"t":"2025-09-02T04:00:00Z","v":700093,"vw":16.765832},{"c":16.96,"h":17.005,"l":16.65,"n":10008,"o":16.79,"t":"2025-09-03T04:00:00Z","v":1060391,"vw":16.823445},{"c":16.9,"h":17.16,"l":16.52,"n":12221,"o":17.11,"t":"2025-09-04T04:00:00Z","v":1250415,"vw":16.872451},{"c":17.03,"h":17.09,"l":16.63,"n":7263,"o":16.93,"t":"2025-09-05T04:00:00Z","v":525703,"vw":16.936046},{"c":17.74,"h":17.775,"l":17,"n":11220,"o":17.03,"t":"2025-09-08T04:00:00Z","v":977212,"vw":17.496193},{"c":17.37,"h":17.78,"l":17.33,"n":4933,"o":17.61,"t":"2025-09-09T04:00:00Z","v":403772,"vw":17.484529},{"c":17.15,"h":17.51,"l":17.13,"n":4714,"o":17.3,"t":"2025-09-10T04:00:00Z","v":665265,"vw":17.197391},{"c":18.2,"h":18.32,"l":16.9,"n":16125,"o":17.04,"t":"2025-09-11T04:00:00Z","v":2052689,"vw":18.081805},{"c":18.23,"h":18.37,"l":17.97,"n":6752,"o":18.16,"t":"2025-09-12T04:00:00Z","v":1137773,"vw":18.206506},{"c":18.35,"h":18.52,"l":18.02,"n":6783,"o":18.21,"t":"2025-09-15T04:00:00Z","v":838751,"vw":18.323888},{"c":18.42,"h":18.6,"l":18.275,"n":9332,"o":18.28,"t":"2025-09-16T04:00:00Z","v":938735,"vw":18.456639},{"c":18.45,"h":18.7,"l":18.1501,"n":10574,"o":18.47,"t":"2025-09-17T04:00:00Z","v":682311,"vw":18.436355},{"c":17.73,"h":18.6654,"l":17.55,"n":10980,"o":18.46,"t":"2025-09-18T04:00:00Z","v":978204,"vw":17.816768},{"c":17.06,"h":17.95,"l":17.01,"n":11721,"o":17.61,"t":"2025-09-19T04:00:00Z","v":6814270,"vw":17.107583},{"c":16.99,"h":17.15,"l":16.75,"n":10112,"o":17.05,"t":"2025-09-22T04:00:00Z","v":1012492,"vw":16.9466},{"c":16.7,"h":17.12,"l":16.69,"n":9877,"o":17,"t":"2025-09-23T04:00:00Z","v":854468,"vw":16.841444},{"c":15.79,"h":16.812,"l":15.7175,"n":19695,"o":16.63,"t":"2025-09-24T04:00:00Z","v":2572238,"vw":15.90504},{"c":15.4,"h":15.71,"l":15.14,"n":14748,"o":15.71,"t":"2025-09-25T04:00:00Z","v":1630242,"vw":15.400666},{"c":15.69,"h":15.7,"l":15.28,"n":12155,"o":15.41,"t":"2025-09-26T04:00:00Z","v":1343671,"vw":15.552398},{"c":15.84,"h":16.01,"l":15.65,"n":9595,"o":15.76,"t":"2025-09-29T04:00:00Z","v":1293301,"vw":15.842636},{"c":15.7,"h":16.16,"l":15.57,"n":17076,"o":15.95,"t":"2025-09-30T04:00:00Z","v":2445030,"vw":15.763327},{"c":15.39,"h":15.74,"l":15.24,"n":21318,"o":15.72,"t":"2025-10-01T04:00:00Z","v":2815464,"vw":15.455142},{"c":15.5,"h":15.68,"l":15.02,"n":21810,"o":15.37,"t":"2025-10-02T04:00:00Z","v":3681546,"vw":15.424795},{"c":14.78,"h":15.635,"l":14.78,"n":15587,"o":15.61,"t":"2025-10-03T04:00:00Z","v":2717760,"vw":14.930544},{"c":15.25,"h":15.36,"l":14.83,"n":10327,"o":14.91,"t":"2025-10-06T04:00:00Z","v":942197,"vw":15.145394},{"c":14.97,"h":15.2585,"l":14.89,"n":10646,"o":15.23,"t":"2025-10-07T04:00:00Z","v":1244137,"vw":15.005219},{"c":14.73,"h":15.05,"l":14.69,"n":12439,"o":15.05,"t":"2025-10-08T04:00:00Z","v":1045388,"vw":14.802276},{"c":14.38,"h":14.7825,"l":14.3,"n":12769,"o":14.74,"t":"2025-10-09T04:00:00Z","v":1291544,"vw":14.425766},{"c":14.07,"h":14.46,"l":14.03,"n":10142,"o":14.45,"t":"2025-10-10T04:00:00Z","v":1086322,"vw":14.171454},{"c":14.13,"h":14.49,"l":14.02,"n":10280,"o":14.21,"t":"2025-10-13T04:00:00Z","v":1291970,"vw":14.159579},{"c":14.19,"h":14.2,"l":13.77,"n":7176,"o":14.09,"t":"2025-10-14T04:00:00Z","v":847090,"vw":14.085924},{"c":13.9,"h":14.39,"l":13.84,"n":7753,"o":14.24,"t":"2025-10-15T04:00:00Z","v":909523,"vw":13.975364},{"c":13.49,"h":13.965,"l":13.39,"n":15036,"o":13.88,"t":"2025-10-16T04:00:00Z","v":1832382,"vw":13.573686},{"c":13.55,"h":13.6,"l":13.25,"n":9125,"o":13.25,"t":"2025-10-17T04:00:00Z","v":865186,"vw":13.443431},{"c":13.85,"h":14.09,"l":13.435,"n":10574,"o":13.61,"t":"2025-10-20T04:00:00Z","v":936133,"vw":13.869553},{"c":14.06,"h":14.285,"l":13.745,"n":9959,"o":13.83,"t":"2025-10-21T04:00:00Z","v":1007848,"vw":14.096759},{"c":14.04,"h":14.14,"l":13.78,"n":8934,"o":14.01,"t":"2025-10-22T04:00:00Z","v":928384,"vw":14.026632},{"c":13.73,"h":14.33,"l":13.69,"n":9754,"o":14.08,"t":"2025-10-23T04:00:00Z","v":1017097,"vw":13.981348},{"c":13.56,"h":13.91,"l":13.51,"n":8166,"o":13.91,"t":"2025-10-24T04:00:00Z","v":651926,"vw":13.612966},{"c":13.83,"h":13.87,"l":13.5,"n":6601,"o":13.61,"t":"2025-10-27T04:00:00Z","v":402701,"vw":13.711488},{"c":13.18,"h":13.93,"l":13.12,"n":13584,"o":13.74,"t":"2025-10-28T04:00:00Z","v":1268531,"vw":13.320448},{"c":12.79,"h":13.32,"l":12.6,"n":14949,"o":13.16,"t":"2025-10-29T04:00:00Z","v":1966290,"vw":12.738653},{"c":12.49,"h":12.815,"l":12.435,"n":12022,"o":12.59,"t":"2025-10-30T04:00:00Z","v":1087384,"vw":12.59099},{"c":12.4,"h":12.6,"l":12.23,"n":12774,"o":12.44,"t":"2025-10-31T04:00:00Z","v":1176076,"vw":12.43362},{"c":12.06,"h":12.315,"l":11.9,"n":10053,"o":12.3,"t":"2025-11-03T05:00:00Z","v":815142,"vw":12.074747},{"c":12.25,"h":12.335,"l":11.88,"n":10522,"o":11.93,"t":"2025-11-04T05:00:00Z","v":859875,"vw":12.189373},{"c":12.04,"h":12.25,"l":12.015,"n":7864,"o":12.24,"t":"2025-11-05T05:00:00Z","v":533368,"vw":12.093275},{"c":12,"h":12.105,"l":11.86,"n":9877,"o":12.01,"t":"2025-11-06T05:00:00Z","v":653390,"vw":11.972743},{"c":12.31,"h":12.39,"l":11.7701,"n":10582,"o":12.04,"t":"2025-11-07T05:00:00Z","v":918920,"vw":12.229696},{"c":12.79,"h":12.86,"l":12.22,"n":19165,"o":12.45,"t":"2025-11-10T05:00:00Z","v":1869734,"vw":12.68177},{"c":13.44,"h":13.48,"l":12.77,"n":20104,"o":12.88,"t":"2025-11-11T05:00:00Z","v":2255551,"vw":13.245994},{"c":14.25,"h":14.32,"l":13.54,"n":31254,"o":13.58,"t":"2025-11-12T05:00:00Z","v":3748611,"vw":14.086061},{"c":14.02,"h":15.3,"l":13.89,"n":31327,"o":14.48,"t":"2025-11-13T05:00:00Z","v":6958805,"vw":14.500193},{"c":14.18,"h":14.46,"l":13.54,"n":19830,"o":13.92,"t":"2025-11-14T05:00:00Z","v":2376973,"vw":14.180317},{"c":14.16,"h":14.55,"l":13.9,"n":21090,"o":14.04,"t":"2025-11-17T05:00:00Z","v":2475545,"vw":14.229587},{"c":14.51,"h":14.665,"l":13.955,"n":13625,"o":14.2,"t":"2025-11-18T05:00:00Z","v":1461127,"vw":14.435841},{"c":14.98,"h":15.215,"l":14.33,"n":19184,"o":14.55,"t":"2025-11-19T05:00:00Z","v":2004114,"vw":14.888117},{"c":14.74,"h":15.17,"l":14.49,"n":22907,"o":14.95,"t":"2025-11-20T05:00:00Z","v":2668401,"vw":14.7381},{"c":15.43,"h":15.64,"l":14.6139,"n":15324,"o":14.78,"t":"2025-11-21T05:00:00Z","v":1164158,"vw":15.355624},{"c":14.79,"h":15.37,"l":14.79,"n":20705,"o":15.36,"t":"2025-11-24T05:00:00Z","v":2989890,"vw":14.945174},{"c":15.02,"h":15.14,"l":14.46,"n":22344,"o":14.8,"t":"2025-11-25T05:00:00Z","v":1637594,"vw":14.922136},{"c":15.16,"h":15.46,"l":14.79,"n":10293,"o":14.79,"t":"2025-11-26T05:00:00Z","v":803912,"vw":15.249806},{"c":15.72,"h":15.74,"l":15.31,"n":9108,"o":15.31,"t":"2025-11-28T05:00:00Z","v":681877,"vw":15.64373},{"c":15.53,"h":15.74,"l":15.36,"n":11841,"o":15.57,"t":"2025-12-01T05:00:00Z","v":803373,"vw":15.582216},{"c":15.13,"h":15.57,"l":15.08,"n":12022,"o":15.57,"t":"2025-12-02T05:00:00Z","v":745311,"vw":15.238869},{"c":15.52,"h":15.56,"l":15.095,"n":10602,"o":15.17,"t":"2025-12-03T05:00:00Z","v":999772,"vw":15.49182},{"c":15.28,"h":15.63,"l":15.22,"n":9040,"o":15.58,"t":"2025-12-04T05:00:00Z","v":836334,"vw":15.312241},{"c":15.73,"h":15.88,"l":15.15,"n":8792,"o":15.25,"t":"2025-12-05T05:00:00Z","v":556093,"vw":15.686651},{"c":15.3,"h":15.85,"l":15.25,"n":11313,"o":15.7,"t":"2025-12-08T05:00:00Z","v":727618,"vw":15.394498},{"c":15.22,"h":15.43,"l":15.17,"n":9032,"o":15.2,"t":"2025-12-09T05:00:00Z","v":467247,"vw":15.262463},{"c":15.87,"h":15.94,"l":15.13,"n":15939,"o":15.22,"t":"2025-12-10T05:00:00Z","v":1150982,"vw":15.781165},{"c":15.79,"h":15.99,"l":15.31,"n":9570,"o":15.91,"t":"2025-12-11T05:00:00Z","v":494988,"vw":15.817699},{"c":15.92,"h":16,"l":15.5374,"n":10870,"o":15.87,"t":"2025-12-12T05:00:00Z","v":551890,"vw":15.887941},{"c":15.41,"h":15.972,"l":15.27,"n":10360,"o":15.89,"t":"2025-12-15T05:00:00Z","v":763619,"vw":15.429088},{"c":15.48,"h":15.565,"l":15.25,"n":8317,"o":15.31,"t":"2025-12-16T05:00:00Z","v":619123,"vw":15.453927},{"c":15.84,"h":15.84,"l":15.27,"n":8354,"o":15.31,"t":"2025-12-17T05:00:00Z","v":662349,"vw":15.745664},{"c":15.82,"h":15.975,"l":15.7,"n":6415,"o":15.85,"t":"2025-12-18T05:00:00Z","v":633701,"vw":15.842103},{"c":16.6,"h":16.66,"l":15.73,"n":10600,"o":15.82,"t":"2025-12-19T05:00:00Z","v":1408554,"vw":16.535383},{"c":17.12,"h":17.56,"l":16.48,"n":15389,"o":16.48,"t":"2025-12-22T05:00:00Z","v":1301116,"vw":17.191124},{"c":16.83,"h":17.12,"l":16.56,"n":9016,"o":17,"t":"2025-12-23T05:00:00Z","v":701589,"vw":16.843256},{"c":16.63,"h":16.875,"l":16.53,"n":5352,"o":16.75,"t":"2025-12-24T05:00:00Z","v":416407,"vw":16.654671},{"c":16.38,"h":16.755,"l":16.27,"n":9379,"o":16.7,"t":"2025-12-26T05:00:00Z","v":748332,"vw":16.435109},{"c":16.34,"h":16.57,"l":16.17,"n":11851,"o":16.38,"t":"2025-12-29T05:00:00Z","v":1091584,"vw":16.365039},{"c":16.33,"h":16.65,"l":16.1245,"n":10767,"o":16.39,"t":"2025-12-30T05:00:00Z","v":991022,"vw":16.3908},{"c":16.49,"h":16.67,"l":16.1,"n":13914,"o":16.18,"t":"2025-12-31T05:00:00Z","v":1699946,"vw":16.494215},{"c":15.78,"h":16.63,"l":15.74,"n":18847,"o":16.46,"t":"2026-01-02T05:00:00Z","v":1761854,"vw":16.101236},{"c":15.66,"h":16.135,"l":15.535,"n":14750,"o":15.64,"t":"2026-01-05T05:00:00Z","v":1125362,"vw":15.73186},{"c":16.15,"h":16.3,"l":15.48,"n":16413,"o":15.63,"t":"2026-01-06T05:00:00Z","v":1497466,"vw":16.092658},{"c":17.03,"h":17.19,"l":16.11,"n":10853,"o":16.205,"t":"2026-01-07T05:00:00Z","v":1003943,"vw":16.901873},{"c":16.79,"h":16.97,"l":16.55,"n":7651,"o":16.85,"t":"2026-01-08T05:00:00Z","v":594375,"vw":16.754687},{"c":17.56,"h":17.61,"l":16.625,"n":10612,"o":16.625,"t":"2026-01-09T05:00:00Z","v":837288,"vw":17.438991},{"c":17.68,"h":17.96,"l":17.15,"n":11852,"o":17.15,"t":"2026-01-12T05:00:00Z","v":1139824,"vw":17.728261},{"c":17.14,"h":17.75,"l":16.92,"n":11789,"o":17.63,"t":"2026-01-13T05:00:00Z","v":1159786,"vw":17.191769},{"c":17.58,"h":17.8,"l":16.76,"n":9910,"o":17.27,"t":"2026-01-14T05:00:00Z","v":973920,"vw":17.522397},{"c":17.49,"h":17.905,"l":17.385,"n":13706,"o":17.62,"t":"2026-01-15T05:00:00Z","v":1205903,"vw":17.573181},{"c":17.72,"h":17.9699,"l":17.33,"n":12561,"o":17.37,"t":"2026-01-16T05:00:00Z","v":1195638,"vw":17.72453},{"c":17.65,"h":18.15,"l":17.49,"n":17086,"o":17.49,"t":"2026-01-20T05:00:00Z","v":1090069,"vw":17.768469},{"c":17.89,"h":17.99,"l":17.49,"n":14704,"o":17.62,"t":"2026-01-21T05:00:00Z","v":1118538,"vw":17.816069},{"c":18,"h":18.385,"l":17.49,"n":23900,"o":18,"t":"2026-01-22T05:00:00Z","v":1877252,"vw":17.901153},{"c":17.73,"h":18.21,"l":17.48,"n":11364,"o":18.04,"t":"2026-01-23T05:00:00Z","v":894227,"vw":17.775587},{"c":17.9,"h":17.95,"l":17.4,"n":9207,"o":17.88,"t":"2026-01-26T05:00:00Z","v":597794,"vw":17.742594},{"c":17.59,"h":17.98,"l":17.5,"n":10947,"o":17.94,"t":"2026-01-27T05:00:00Z","v":636090,"vw":17.647989},{"c":17.23,"h":17.9989,"l":17.135,"n":10923,"o":17.73,"t":"2026-01-28T05:00:00Z","v":726406,"vw":17.36427},{"c":17.11,"h":17.26,"l":16.7,"n":13300,"o":17.24,"t":"2026-01-29T05:00:00Z","v":763283,"vw":17.042656},{"c":16.99,"h":17.2,"l":16.775,"n":10710,"o":16.96,"t":"2026-01-30T05:00:00Z","v":949053,"vw":16.95532},{"c":15.24,"h":17.09,"l":15.21,"n":31066,"o":16.79,"t":"2026-02-02T05:00:00Z","v":2518576,"vw":15.680557},{"c":12.21,"h":15.5,"l":12.2,"n":42739,"o":15.15,"t":"2026-02-03T05:00:00Z","v":3851154,"vw":12.843545},{"c":12.46,"h":12.88,"l":11.65,"n":24194,"o":12.13,"t":"2026-02-04T05:00:00Z","v":2210942,"vw":12.340457},{"c":11.54,"h":12.695,"l":11.32,"n":23541,"o":12.32,"t":"2026-02-05T05:00:00Z","v":2323025,"vw":11.731994},{"c":11.1,"h":11.88,"l":10.48,"n":34571,"o":11.69,"t":"2026-02-06T05:00:00Z","v":2820756,"vw":11.02383},{"c":10.44,"h":11.24,"l":10.34,"n":22646,"o":11.14,"t":"2026-02-09T05:00:00Z","v":2100222,"vw":10.505043},{"c":10.8,"h":11.205,"l":10.4538,"n":14411,"o":10.54,"t":"2026-02-10T05:00:00Z","v":1135021,"vw":10.890578},{"c":10.89,"h":10.9467,"l":10.29,"n":16831,"o":10.71,"t":"2026-02-11T05:00:00Z","v":1398813,"vw":10.662356},{"c":10.67,"h":11.15,"l":10.45,"n":17945,"o":10.8,"t":"2026-02-12T05:00:00Z","v":1517531,"vw":10.773405},{"c":10.77,"h":11.05,"l":10.59,"n":11064,"o":10.84,"t":"2026-02-13T05:00:00Z","v":1057210,"vw":10.778091},{"c":11.3,"h":11.3,"l":10.74,"n":9629,"o":10.75,"t":"2026-02-17T05:00:00Z","v":821356,"vw":11.139058},{"c":11.39,"h":11.58,"l":11.21,"n":10921,"o":11.28,"t":"2026-02-18T05:00:00Z","v":838681,"vw":11.417057},{"c":11.47,"h":11.77,"l":11.32,"n":10893,"o":11.41,"t":"2026-02-19T05:00:00Z","v":832750,"vw":11.524275},{"c":11.27,"h":11.82,"l":11.22,"n":11438,"o":11.4,"t":"2026-02-20T05:00:00Z","v":1056099,"vw":11.368694},{"c":11.07,"h":11.38,"l":10.93,"n":13210,"o":11.38,"t":"2026-02-23T05:00:00Z","v":952410,"vw":11.119052},{"c":11.43,"h":11.62,"l":11.05,"n":11070,"o":11.11,"t":"2026-02-24T05:00:00Z","v":748125,"vw":11.429141},{"c":11.85,"h":11.96,"l":11.26,"n":14434,"o":11.47,"t":"2026-02-25T05:00:00Z","v":1108512,"vw":11.784331},{"c":12.43,"h":12.59,"l":11.945,"n":15814,"o":12,"t":"2026-02-26T05:00:00Z","v":1252425,"vw":12.405611},{"c":13.33,"h":13.9399,"l":12.71,"n":17650,"o":13.37,"t":"2026-02-27T05:00:00Z","v":1567491,"vw":13.256684},{"c":13.79,"h":13.85,"l":13.2,"n":18599,"o":13.2,"t":"2026-03-02T05:00:00Z","v":1332337,"vw":13.618641},{"c":13.17,"h":13.7,"l":13.13,"n":17472,"o":13.61,"t":"2026-03-03T05:00:00Z","v":1147206,"vw":13.271118},{"c":12.97,"h":13.58,"l":12.935,"n":13504,"o":13.23,"t":"2026-03-04T05:00:00Z","v":869217,"vw":13.16614},{"c":13.2,"h":13.58,"l":12.8,"n":15189,"o":12.92,"t":"2026-03-05T05:00:00Z","v":977364,"vw":13.255584},{"c":12.87,"h":13.17,"l":12.4609,"n":16766,"o":13.14,"t":"2026-03-06T05:00:00Z","v":890610,"vw":12.805847},{"c":12.44,"h":12.76,"l":12.34,"n":17209,"o":12.75,"t":"2026-03-09T04:00:00Z","v":1280573,"vw":12.483786},{"c":12.12,"h":12.55,"l":11.87,"n":12837,"o":12.52,"t":"2026-03-10T04:00:00Z","v":922263,"vw":12.139042},{"c":11.92,"h":12.58,"l":11.92,"n":16458,"o":12.3,"t":"2026-03-11T04:00:00Z","v":1522203,"vw":12.044616},{"c":11.72,"h":12.1482,"l":11.71,"n":14662,"o":11.89,"t":"2026-03-12T04:00:00Z","v":1005474,"vw":11.805451},{"c":11.61,"h":12,"l":11.49,"n":12909,"o":11.82,"t":"2026-03-13T04:00:00Z","v":872804,"vw":11.622309},{"c":11.6,"h":11.9199,"l":11.49,"n":14368,"o":11.61,"t":"2026-03-16T04:00:00Z","v":1008643,"vw":11.610896},{"c":11.23,"h":12.14,"l":11.16,"n":18064,"o":11.72,"t":"2026-03-17T04:00:00Z","v":1301682,"vw":11.414149},{"c":10.84,"h":11.48,"l":10.785,"n":20281,"o":11.19,"t":"2026-03-18T04:00:00Z","v":2124836,"vw":10.929641},{"c":10.97,"h":11.35,"l":10.775,"n":13029,"o":10.83,"t":"2026-03-19T04:00:00Z","v":1734672,"vw":10.965591},{"c":10.66,"h":11.05,"l":10.47,"n":12627,"o":11.02,"t":"2026-03-20T04:00:00Z","v":3151585,"vw":10.678626},{"c":11.22,"h":11.335,"l":10.6,"n":14199,"o":10.83,"t":"2026-03-23T04:00:00Z","v":1711257,"vw":11.203192},{"c":10.57,"h":11.09,"l":10.4084,"n":12207,"o":11.04,"t":"2026-03-24T04:00:00Z","v":1872554,"vw":10.583421},{"c":10.69,"h":10.91,"l":10.39,"n":16837,"o":10.74,"t":"2026-03-25T04:00:00Z","v":1314266,"vw":10.682202},{"c":10.8,"h":11.2,"l":10.59,"n":13879,"o":10.6,"t":"2026-03-26T04:00:00Z","v":1069906,"vw":10.909357},{"c":10.22,"h":10.65,"l":10.1601,"n":18985,"o":10.64,"t":"2026-03-27T04:00:00Z","v":1407628,"vw":10.263559},{"c":10.4,"h":10.51,"l":10.053,"n":15417,"o":10.09,"t":"2026-03-30T04:00:00Z","v":1302524,"vw":10.363937},{"c":11.37,"h":11.68,"l":10.39,"n":26103,"o":10.58,"t":"2026-03-31T04:00:00Z","v":3657274,"vw":11.344991},{"c":11.38,"h":11.73,"l":11.18,"n":16627,"o":11.33,"t":"2026-04-01T04:00:00Z","v":2093222,"vw":11.415484},{"c":11.48,"h":11.8899,"l":11.075,"n":12914,"o":11.31,"t":"2026-04-02T04:00:00Z","v":1111412,"vw":11.490719},{"c":11.48,"h":11.96,"l":11.39,"n":12732,"o":11.51,"t":"2026-04-06T04:00:00Z","v":1618264,"vw":11.584956},{"c":11.57,"h":11.7999,"l":11.44,"n":9090,"o":11.58,"t":"2026-04-07T04:00:00Z","v":784462,"vw":11.593191},{"c":11.62,"h":12.13,"l":11.62,"n":9957,"o":12.02,"t":"2026-04-08T04:00:00Z","v":898657,"vw":11.740363},{"c":10.57,"h":11.575,"l":10.345,"n":20896,"o":11.48,"t":"2026-04-09T04:00:00Z","v":2110830,"vw":10.656221},{"c":10.43,"h":10.84,"l":10.43,"n":13139,"o":10.55,"t":"2026-04-10T04:00:00Z","v":1147949,"vw":10.526887},{"c":10.6,"h":10.9,"l":10.27,"n":13381,"o":10.31,"t":"2026-04-13T04:00:00Z","v":1157420,"vw":10.654619},{"c":10.67,"h":11.02,"l":10.615,"n":23568,"o":10.68,"t":"2026-04-14T04:00:00Z","v":3088788,"vw":10.785225},{"c":10.84,"h":11.17,"l":10.73,"n":20159,"o":10.78,"t":"2026-04-15T04:00:00Z","v":2431616,"vw":10.921201},{"c":11.51,"h":11.625,"l":10.851,"n":15246,"o":10.87,"t":"2026-04-16T04:00:00Z","v":1617655,"vw":11.446977},{"c":11.65,"h":11.885,"l":11.5,"n":12633,"o":11.62,"t":"2026-04-17T04:00:00Z","v":1459282,"vw":11.682752},{"c":11.84,"h":12.01,"l":11.55,"n":11687,"o":11.55,"t":"2026-04-20T04:00:00Z","v":1103371,"vw":11.864883},{"c":11.63,"h":12.215,"l":11.58,"n":12351,"o":11.83,"t":"2026-04-21T04:00:00Z","v":1073653,"vw":11.814489},{"c":11.48,"h":11.99,"l":11.43,"n":13646,"o":11.79,"t":"2026-04-22T04:00:00Z","v":1260378,"vw":11.512312},{"c":11.22,"h":11.441,"l":10.91,"n":9530,"o":11.29,"t":"2026-04-23T04:00:00Z","v":791453,"vw":11.171914},{"c":11.55,"h":11.65,"l":10.98,"n":10117,"o":11.2,"t":"2026-04-24T04:00:00Z","v":876342,"vw":11.458121},{"c":11.3,"h":11.66,"l":11.26,"n":11808,"o":11.5,"t":"2026-04-27T04:00:00Z","v":853148,"vw":11.415797},{"c":11.04,"h":11.43,"l":11.01,"n":11415,"o":11.43,"t":"2026-04-28T04:00:00Z","v":810825,"vw":11.078496},{"c":11.36,"h":11.38,"l":10.82,"n":9695,"o":10.96,"t":"2026-04-29T04:00:00Z","v":701444,"vw":11.253283},{"c":10.93,"h":11.47,"l":10.845,"n":13011,"o":11.31,"t":"2026-04-30T04:00:00Z","v":991948,"vw":10.957244},{"c":10.4,"h":11.25,"l":10.34,"n":17138,"o":11.11,"t":"2026-05-01T04:00:00Z","v":1487073,"vw":10.552795},{"c":10.47,"h":10.8899,"l":10.34,"n":14914,"o":10.395,"t":"2026-05-04T04:00:00Z","v":990807,"vw":10.559984},{"c":10.54,"h":10.71,"l":10.335,"n":14446,"o":10.5,"t":"2026-05-05T04:00:00Z","v":1005738,"vw":10.531124},{"c":10.47,"h":10.655,"l":10.315,"n":12386,"o":10.53,"t":"2026-05-06T04:00:00Z","v":960199,"vw":10.493658},{"c":11.2,"h":11.245,"l":10.555,"n":16387,"o":10.57,"t":"2026-05-07T04:00:00Z","v":1392374,"vw":11.062231},{"c":10.72,"h":11.16,"l":10.68,"n":8590,"o":11.16,"t":"2026-05-08T04:00:00Z","v":638097,"vw":10.786873},{"c":10.09,"h":10.8122,"l":9.96,"n":16966,"o":10.69,"t":"2026-05-11T04:00:00Z","v":1242202,"vw":10.188503},{"c":10.3,"h":10.425,"l":10.09,"n":15835,"o":10.23,"t":"2026-05-12T04:00:00Z","v":1220578,"vw":10.284156},{"c":10.04,"h":10.36,"l":9.56,"n":20434,"o":10.15,"t":"2026-05-13T04:00:00Z","v":2057527,"vw":9.95042},{"c":8.2,"h":10.15,"l":8.18,"n":40103,"o":9.61,"t":"2026-05-14T04:00:00Z","v":5189107,"vw":8.658363},{"c":8.2,"h":8.48,"l":8.06,"n":21280,"o":8.07,"t":"2026-05-15T04:00:00Z","v":2356623,"vw":8.217137},{"c":9.03,"h":9.1,"l":8.09,"n":28181,"o":8.09,"t":"2026-05-18T04:00:00Z","v":3367847,"vw":8.768101},{"c":8.56,"h":9.4996,"l":8.52,"n":23576,"o":9.13,"t":"2026-05-19T04:00:00Z","v":2054122,"vw":8.83912},{"c":8.56,"h":8.65,"l":8.35,"n":15631,"o":8.55,"t":"2026-05-20T04:00:00Z","v":1363195,"vw":8.551612},{"c":8.45,"h":8.705,"l":8.05,"n":21951,"o":8.51,"t":"2026-05-21T04:00:00Z","v":2135592,"vw":8.387344},{"c":8.55,"h":8.825,"l":8.35,"n":12014,"o":8.58,"t":"2026-05-22T04:00:00Z","v":1177284,"vw":8.518379},{"c":8.35,"h":8.59,"l":8.07,"n":16521,"o":8.42,"t":"2026-05-26T04:00:00Z","v":1815820,"vw":8.256163},{"c":8.44,"h":8.55,"l":8.26,"n":18879,"o":8.34,"t":"2026-05-27T04:00:00Z","v":1294310,"vw":8.448531},{"c":8.34,"h":8.591,"l":8.27,"n":15402,"o":8.43,"t":"2026-05-28T04:00:00Z","v":1082523,"vw":8.350286},{"c":8.34,"h":8.475,"l":8.15,"n":12837,"o":8.34,"t":"2026-05-29T04:00:00Z","v":1656919,"vw":8.328873},{"c":8.91,"h":8.96,"l":8.42,"n":20711,"o":8.42,"t":"2026-06-01T04:00:00Z","v":2458472,"vw":8.792973},{"c":8.43,"h":8.785,"l":8.35,"n":14927,"o":8.75,"t":"2026-06-02T04:00:00Z","v":1066082,"vw":8.44989},{"c":8.22,"h":8.36,"l":7.93,"n":19054,"o":8.3,"t":"2026-06-03T04:00:00Z","v":1694579,"vw":8.183077},{"c":8.44,"h":8.89,"l":8.32,"n":16550,"o":8.39,"t":"2026-06-04T04:00:00Z","v":1433218,"vw":8.564684},{"c":8.35,"h":8.545,"l":8.2,"n":18208,"o":8.51,"t":"2026-06-05T04:00:00Z","v":1355433,"vw":8.343905},{"c":8.24,"h":8.505,"l":8.2,"n":16202,"o":8.26,"t":"2026-06-08T04:00:00Z","v":1378958,"vw":8.315846},{"c":8.32,"h":8.61,"l":8.17,"n":10134,"o":8.24,"t":"2026-06-09T04:00:00Z","v":839255,"vw":8.337947},{"c":8.35,"h":8.53,"l":8.11,"n":12149,"o":8.25,"t":"2026-06-10T04:00:00Z","v":1113048,"vw":8.362451},{"c":8.16,"h":8.405,"l":8.04,"n":13495,"o":8.25,"t":"2026-06-11T04:00:00Z","v":1197212,"vw":8.168011},{"c":8.27,"h":8.34,"l":8,"n":13499,"o":8.16,"t":"2026-06-12T04:00:00Z","v":1056543,"vw":8.252063},{"c":8.53,"h":8.66,"l":8.3,"n":14360,"o":8.35,"t":"2026-06-15T04:00:00Z","v":1359537,"vw":8.505404},{"c":8.38,"h":8.8,"l":8.18,"n":15913,"o":8.54,"t":"2026-06-16T04:00:00Z","v":1599759,"vw":8.339359},{"c":8.17,"h":8.69,"l":8.155,"n":12590,"o":8.29,"t":"2026-06-17T04:00:00Z","v":1027302,"vw":8.361532},{"c":8.28,"h":8.31,"l":7.93,"n":15172,"o":8.16,"t":"2026-06-18T04:00:00Z","v":1822820,"vw":8.189434},{"c":8.02,"h":8.35,"l":7.995,"n":10793,"o":8.18,"t":"2026-06-22T04:00:00Z","v":1102640,"vw":8.110766},{"c":8.09,"h":8.27,"l":7.98,"n":13666,"o":8.16,"t":"2026-06-23T04:00:00Z","v":1131302,"vw":8.118235},{"c":8.2,"h":8.38,"l":8.07,"n":13034,"o":8.07,"t":"2026-06-24T04:00:00Z","v":1070617,"vw":8.227814},{"c":7.97,"h":8.39,"l":7.95,"n":15066,"o":8.07,"t":"2026-06-25T04:00:00Z","v":1233516,"vw":8.090338},{"c":8.63,"h":8.715,"l":8,"n":14061,"o":8,"t":"2026-06-26T04:00:00Z","v":2058511,"vw":8.60063},{"c":8.68,"h":9,"l":8.59,"n":14833,"o":8.93,"t":"2026-06-29T04:00:00Z","v":1184849,"vw":8.708987},{"c":9.35,"h":9.47,"l":8.2,"n":17089,"o":8.42,"t":"2026-06-30T04:00:00Z","v":2311785,"vw":9.06206},{"c":9.62,"h":10,"l":9.415,"n":17420,"o":9.48,"t":"2026-07-01T04:00:00Z","v":1580179,"vw":9.749988},{"c":9.88,"h":10.02,"l":9.75,"n":15724,"o":9.81,"t":"2026-07-02T04:00:00Z","v":1112522,"vw":9.864194},{"c":9.82,"h":10.03,"l":9.665,"n":13938,"o":9.78,"t":"2026-07-06T04:00:00Z","v":1240955,"vw":9.853891},{"c":11,"h":11.1099,"l":10.1,"n":26393,"o":10.1,"t":"2026-07-07T04:00:00Z","v":2670085,"vw":10.78429},{"c":10.94,"h":11.045,"l":10.71,"n":17380,"o":10.92,"t":"2026-07-08T04:00:00Z","v":1706035,"vw":10.909913},{"c":11.22,"h":11.295,"l":10.7,"n":12423,"o":10.78,"t":"2026-07-09T04:00:00Z","v":1175404,"vw":11.175769},{"c":11.25,"h":11.5,"l":11.06,"n":11068,"o":11.35,"t":"2026-07-10T04:00:00Z","v":895635,"vw":11.213575},{"c":11.07,"h":11.84,"l":11.001,"n":23230,"o":11.52,"t":"2026-07-13T04:00:00Z","v":2627020,"vw":11.348355},{"c":11.05,"h":11.24,"l":10.6,"n":14993,"o":10.75,"t":"2026-07-14T04:00:00Z","v":1617723,"vw":11.039884},{"c":10.99,"h":11.3147,"l":10.94,"n":12586,"o":11.17,"t":"2026-07-15T04:00:00Z","v":1131599,"vw":11.055228},{"c":11.15,"h":11.48,"l":10.99,"n":19629,"o":11.12,"t":"2026-07-16T04:00:00Z","v":1500049,"vw":11.244521},{"c":11,"h":11.42,"l":10.87,"n":15294,"o":11.05,"t":"2026-07-17T04:00:00Z","v":1017636,"vw":10.988489},{"c":10.74,"h":11.02,"l":10.6,"n":18449,"o":10.82,"t":"2026-07-20T04:00:00Z","v":1532010,"vw":10.865442},{"c":10.6,"h":10.79,"l":10.232,"n":10775,"o":10.64,"t":"2026-07-21T04:00:00Z","v":872317,"vw":10.52132},{"c":10.63,"h":10.87,"l":10.49,"n":15320,"o":10.7,"t":"2026-07-22T04:00:00Z","v":1790354,"vw":10.638973},{"c":10.43,"h":10.7,"l":10.255,"n":11992,"o":10.67,"t":"2026-07-23T04:00:00Z","v":838763,"vw":10.437802},{"c":10.75,"h":11.045,"l":10.56,"n":10825,"o":10.56,"t":"2026-07-24T04:00:00Z","v":1296761,"vw":10.800334},{"c":11.07,"h":11.35,"l":10.85,"n":19156,"o":10.85,"t":"2026-07-27T04:00:00Z","v":1666635,"vw":11.180319},{"c":11.7,"h":11.9,"l":11.18,"n":21956,"o":11.3,"t":"2026-07-28T04:00:00Z","v":2181202,"vw":11.700371},{"c":11.97,"h":12.13,"l":11.8,"n":22831,"o":11.8,"t":"2026-07-29T04:00:00Z","v":2070529,"vw":11.984101},{"c":11.38,"h":12.015,"l":11.1,"n":19174,"o":12.015,"t":"2026-07-30T04:00:00Z","v":1371383,"vw":11.359709},{"c":11.17,"h":11.5,"l":11.055,"n":15281,"o":11.23,"t":"2026-07-31T04:00:00Z","v":1045794,"vw":11.271603},{"c":11.56,"h":11.731,"l":11.11,"n":14955,"o":11.38,"t":"2026-08-03T04:00:00Z","v":948867,"vw":11.561305},{"c":11.7,"h":11.73,"l":11.44,"n":21311,"o":11.44,"t":"2026-08-04T04:00:00Z","v":1919566,"vw":11.664136},{"c":11.66,"h":11.88,"l":11.565,"n":16067,"o":11.88,"t":"2026-08-05T04:00:00Z","v":1059774,"vw":11.676451},{"c":11.67,"h":11.74,"l":11.31,"n":14086,"o":11.58,"t":"2026-08-06T04:00:00Z","v":790911,"vw":11.621783},{"c":11.68,"h":11.96,"l":11.625,"n":18259,"o":11.71,"t":"2026-08-07T04:00:00Z","v":1438061,"vw":11.73655},{"c":11.68,"h":12,"l":11.5,"n":25213,"o":11.5,"t":"2026-08-10T04:00:00Z","v":2183162,"vw":11.660089},{"c":16.58,"h":16.67,"l":13.61,"n":105344,"o":13.71,"t":"2026-08-11T04:00:00Z","v":9828539,"vw":15.873536},{"c":16.81,"h":16.95,"l":15.75,"n":38808,"o":16.5,"t":"2026-08-12T04:00:00Z","v":3433338,"vw":16.625377},{"c":16.86,"h":17.145,"l":16.6,"n":19774,"o":16.82,"t":"2026-08-13T04:00:00Z","v":1987338,"vw":16.895916},{"c":17.45,"h":17.52,"l":16.85,"n":21428,"o":17.11,"t":"2026-08-14T04:00:00Z","v":1633243,"vw":17.304382},{"c":17.25,"h":17.62,"l":16.915,"n":17784,"o":17.33,"t":"2026-08-17T04:00:00Z","v":1594881,"vw":17.185168},{"c":17.32,"h":17.58,"l":17.28,"n":15943,"o":17.46,"t":"2026-08-18T04:00:00Z","v":1006476,"vw":17.41957},{"c":18.31,"h":18.47,"l":17.33,"n":21414,"o":17.39,"t":"2026-08-19T04:00:00Z","v":1802463,"vw":18.142948},{"c":18.15,"h":18.66,"l":18.06,"n":21532,"o":18.31,"t":"2026-08-20T04:00:00Z","v":1584925,"vw":18.318033},{"c":18.78,"h":18.88,"l":18.16,"n":16807,"o":18.3,"t":"2026-08-21T04:00:00Z","v":1294337,"vw":18.581265},{"c":19.18,"h":19.26,"l":18.74,"n":20409,"o":18.85,"t":"2026-08-24T04:00:00Z","v":1400214,"vw":19.106159},{"c":19.24,"h":19.37,"l":18.7,"n":16935,"o":19,"t":"2026-08-25T04:00:00Z","v":1206224,"vw":19.051328},{"c":18.74,"h":19.35,"l":18.55,"n":14852,"o":19.2,"t":"2026-08-26T04:00:00Z","v":1091477,"vw":18.787786},{"c":19.07,"h":19.29,"l":18.745,"n":19244,"o":18.79,"t":"2026-08-27T04:00:00Z","v":1680864,"vw":19.07514},{"c":19.2,"h":19.69,"l":19.185,"n":15327,"o":19.37,"t":"2026-08-28T04:00:00Z","v":896993,"vw":19.29411},{"c":19.06,"h":19.27,"l":18.97,"n":13078,"o":19.04,"t":"2026-08-31T04:00:00Z","v":1179411,"vw":19.078459},{"c":18.72,"h":19.415,"l":18.61,"n":19553,"o":19,"t":"2026-09-01T04:00:00Z","v":1333962,"vw":18.81498},{"c":18.35,"h":18.79,"l":18.07,"n":17326,"o":18.6,"t":"2026-09-02T04:00:00Z","v":1192498,"vw":18.358695},{"c":18.82,"h":19.09,"l":18.2,"n":14998,"o":18.66,"t":"2026-09-03T04:00:00Z","v":1004660,"vw":18.687257},{"c":18.39,"h":18.79,"l":18.17,"n":13359,"o":18.52,"t":"2026-09-04T04:00:00Z","v":799393,"vw":18.410465},{"c":18.34,"h":18.6,"l":18.05,"n":18715,"o":18.21,"t":"2026-09-08T04:00:00Z","v":1009492,"vw":18.331744},{"c":18.11,"h":18.31,"l":17.75,"n":15829,"o":18.31,"t":"2026-09-09T04:00:00Z","v":1165282,"vw":18.079783},{"c":17.65,"h":18.16,"l":17.5005,"n":15753,"o":17.84,"t":"2026-09-10T04:00:00Z","v":839748,"vw":17.664135},{"c":17.84,"h":17.97,"l":17.53,"n":14668,"o":17.81,"t":"2026-09-11T04:00:00Z","v":911706,"vw":17.744924},{"c":18.63,"h":18.8292,"l":18.1,"n":17825,"o":18.16,"t":"2026-09-14T04:00:00Z","v":1183570,"vw":18.597662},{"c":18.54,"h":18.96,"l":18.37,"n":19211,"o":18.5,"t":"2026-09-15T04:00:00Z","v":921760,"vw":18.608493},{"c":17.83,"h":18.46,"l":17.57,"n":17939,"o":18.44,"t":"2026-09-16T04:00:00Z","v":1316617,"vw":17.866337},{"c":17.95,"h":18.11,"l":17.67,"n":12374,"o":17.95,"t":"2026-09-17T04:00:00Z","v":1021811,"vw":17.953919},{"c":18.19,"h":18.22,"l":17.79,"n":12672,"o":18.13,"t":"2026-09-18T04:00:00Z","v":2150063,"vw":18.159779},{"c":18.39,"h":18.405,"l":18.06,"n":14954,"o":18.3,"t":"2026-09-21T04:00:00Z","v":1207312,"vw":18.309708},{"c":17.96,"h":18.59,"l":17.8,"n":17276,"o":18.58,"t":"2026-09-22T04:00:00Z","v":1223728,"vw":17.98076},{"c":17.71,"h":18.01,"l":17.625,"n":11985,"o":17.9,"t":"2026-09-23T04:00:00Z","v":752457,"vw":17.756047},{"c":18.14,"h":18.175,"l":17.675,"n":16470,"o":17.84,"t":"2026-09-24T04:00:00Z","v":1453499,"vw":18.021982},{"c":17.83,"h":18.3,"l":17.675,"n":12791,"o":18.245,"t":"2026-09-25T04:00:00Z","v":714197,"vw":17.888319},{"c":17.58,"h":17.9482,"l":17.43,"n":15179,"o":17.65,"t":"2026-09-28T04:00:00Z","v":822417,"vw":17.597672},{"c":17.4,"h":17.76,"l":17.32,"n":12457,"o":17.32,"t":"2026-09-29T04:00:00Z","v":874807,"vw":17.475924},{"c":17.01,"h":17.545,"l":17.01,"n":12825,"o":17.46,"t":"2026-09-30T04:00:00Z","v":1752156,"vw":17.102757},{"c":17.24,"h":17.715,"l":16.785,"n":18984,"o":17.37,"t":"2026-10-01T04:00:00Z","v":1210551,"vw":17.248093},{"c":16.64,"h":17.385,"l":16.56,"n":17735,"o":17.2,"t":"2026-10-02T04:00:00Z","v":1287901,"vw":16.74797},{"c":17.32,"h":17.59,"l":16.875,"n":22342,"o":16.91,"t":"2026-10-05T04:00:00Z","v":3681778,"vw":17.306092},{"c":17.25,"h":17.6,"l":16.99,"n":18850,"o":17.45,"t":"2026-10-06T04:00:00Z","v":1242370,"vw":17.245865},{"c":16.99,"h":17.35,"l":16.95,"n":17581,"o":17.25,"t":"2026-10-07T04:00:00Z","v":1133483,"vw":17.06107},{"c":17.91,"h":17.92,"l":16.74,"n":18354,"o":16.91,"t":"2026-10-08T04:00:00Z","v":1221945,"vw":17.651095},{"c":18.09,"h":18.2,"l":17.85,"n":16288,"o":18.05,"t":"2026-10-09T04:00:00Z","v":993121,"vw":18.035632},{"c":18.17,"h":18.52,"l":18.03,"n":13528,"o":18.28,"t":"2026-10-12T04:00:00Z","v":770340,"vw":18.169599},{"c":18.31,"h":18.5978,"l":18.25,"n":11267,"o":18.3,"t":"2026-10-13T04:00:00Z","v":760537,"vw":18.365131},{"c":18.25,"h":18.42,"l":17.89,"n":12249,"o":18.29,"t":"2026-10-14T04:00:00Z","v":915224,"vw":18.149025},{"c":18.94,"h":18.98,"l":18.42,"n":13935,"o":18.42,"t":"2026-10-15T04:00:00Z","v":1055405,"vw":18.810434},{"c":18.6,"h":19.17,"l":18.46,"n":14075,"o":19.05,"t":"2026-10-16T04:00:00Z","v":961265,"vw":18.705922},{"c":18.59,"h":18.77,"l":18.31,"n":11236,"o":18.5,"t":"2026-10-19T04:00:00Z","v":807888,"vw":18.579866},{"c":19.09,"h":19.35,"l":18.52,"n":16182,"o":18.75,"t":"2026-10-20T04:00:00Z","v":1289988,"vw":19.145569},{"c":19.09,"h":19.29,"l":18.89,"n":14758,"o":19.05,"t":"2026-10-21T04:00:00Z","v":1243197,"vw":19.078202},{"c":19.87,"h":19.92,"l":19.11,"n":15947,"o":19.18,"t":"2026-10-22T04:00:00Z","v":1058356,"vw":19.669492}],"volatilityBars":[{"c":18.76,"h":18.94,"l":18.51,"n":9,"o":18.63,"t":"2026-09-22T10:45:00Z","v":26972,"vw":18.935777},{"c":18.7,"h":18.7,"l":18.69,"n":3,"o":18.69,"t":"2026-09-22T13:15:00Z","v":1000,"vw":18.698},{"c":18.49,"h":18.58,"l":18.41,"n":188,"o":18.58,"t":"2026-09-22T13:30:00Z","v":22112,"vw":18.521902},{"c":18.47,"h":18.59,"l":18.425,"n":283,"o":18.46,"t":"2026-09-22T13:45:00Z","v":13566,"vw":18.496174},{"c":18.38,"h":18.56,"l":18.36,"n":486,"o":18.515,"t":"2026-09-22T14:00:00Z","v":26166,"vw":18.434054},{"c":18.18,"h":18.4,"l":18.18,"n":255,"o":18.38,"t":"2026-09-22T14:15:00Z","v":11970,"vw":18.295253},{"c":18.18,"h":18.21,"l":18.1401,"n":398,"o":18.18,"t":"2026-09-22T14:30:00Z","v":14479,"vw":18.173749},{"c":18.22,"h":18.245,"l":18.17,"n":307,"o":18.185,"t":"2026-09-22T14:45:00Z","v":8357,"vw":18.198466},{"c":18.23,"h":18.2425,"l":18.22,"n":241,"o":18.23,"t":"2026-09-22T15:00:00Z","v":7039,"vw":18.228596},{"c":18.23,"h":18.27,"l":18.21,"n":271,"o":18.235,"t":"2026-09-22T15:15:00Z","v":9887,"vw":18.233469},{"c":18.13,"h":18.23,"l":18.12,"n":312,"o":18.22,"t":"2026-09-22T15:30:00Z","v":11055,"vw":18.178102},{"c":18.05,"h":18.12,"l":18.02,"n":473,"o":18.12,"t":"2026-09-22T15:45:00Z","v":30289,"vw":18.057033},{"c":18.06,"h":18.07,"l":18.05,"n":199,"o":18.06,"t":"2026-09-22T16:00:00Z","v":6172,"vw":18.060567},{"c":18.075,"h":18.075,"l":17.98,"n":525,"o":18.06,"t":"2026-09-22T16:15:00Z","v":36539,"vw":18.018504},{"c":18.07,"h":18.1,"l":18.045,"n":357,"o":18.08,"t":"2026-09-22T16:30:00Z","v":13284,"vw":18.077288},{"c":17.97,"h":18.1,"l":17.97,"n":400,"o":18.08,"t":"2026-09-22T16:45:00Z","v":14749,"vw":18.055479},{"c":17.85,"h":17.97,"l":17.8,"n":708,"o":17.97,"t":"2026-09-22T17:00:00Z","v":34770,"vw":17.860539},{"c":17.89,"h":17.9,"l":17.85,"n":562,"o":17.85,"t":"2026-09-22T17:15:00Z","v":28769,"vw":17.860163},{"c":17.87,"h":17.92,"l":17.86,"n":653,"o":17.89,"t":"2026-09-22T17:30:00Z","v":34671,"vw":17.874069},{"c":17.88,"h":17.8969,"l":17.845,"n":620,"o":17.86,"t":"2026-09-22T17:45:00Z","v":24547,"vw":17.863033},{"c":17.94,"h":17.96,"l":17.875,"n":482,"o":17.88,"t":"2026-09-22T18:00:00Z","v":38455,"vw":17.913996},{"c":17.93,"h":17.96,"l":17.91,"n":781,"o":17.94,"t":"2026-09-22T18:15:00Z","v":29349,"vw":17.931796},{"c":17.885,"h":17.96,"l":17.88,"n":594,"o":17.92,"t":"2026-09-22T18:30:00Z","v":26304,"vw":17.931422},{"c":17.85,"h":17.89,"l":17.84,"n":757,"o":17.88,"t":"2026-09-22T18:45:00Z","v":34201,"vw":17.864128},{"c":17.86,"h":17.89,"l":17.85,"n":555,"o":17.86,"t":"2026-09-22T19:00:00Z","v":26001,"vw":17.869438},{"c":17.885,"h":17.895,"l":17.83,"n":893,"o":17.86,"t":"2026-09-22T19:15:00Z","v":55815,"vw":17.875521},{"c":17.94,"h":17.965,"l":17.88,"n":1450,"o":17.88,"t":"2026-09-22T19:30:00Z","v":65692,"vw":17.92338},{"c":17.95,"h":18,"l":17.86,"n":2889,"o":17.945,"t":"2026-09-22T19:45:00Z","v":196455,"vw":17.925869},{"c":17.97,"h":17.97,"l":17.96,"n":27,"o":17.97,"t":"2026-09-22T20:00:00Z","v":354914,"vw":17.960015},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-09-22T23:30:00Z","v":100,"vw":17.95},{"c":17.91,"h":18.01,"l":17.8366,"n":153,"o":17.9,"t":"2026-09-23T13:30:00Z","v":9779,"vw":17.936988},{"c":17.84,"h":17.9,"l":17.79,"n":234,"o":17.85,"t":"2026-09-23T13:45:00Z","v":11285,"vw":17.84299},{"c":17.84,"h":17.875,"l":17.795,"n":309,"o":17.81,"t":"2026-09-23T14:00:00Z","v":12246,"vw":17.836315},{"c":17.81,"h":17.845,"l":17.785,"n":187,"o":17.83,"t":"2026-09-23T14:15:00Z","v":6514,"vw":17.821721},{"c":17.74,"h":17.83,"l":17.74,"n":335,"o":17.82,"t":"2026-09-23T14:30:00Z","v":14832,"vw":17.772565},{"c":17.835,"h":17.835,"l":17.73,"n":255,"o":17.73,"t":"2026-09-23T14:45:00Z","v":9414,"vw":17.795063},{"c":17.915,"h":17.92,"l":17.81,"n":317,"o":17.835,"t":"2026-09-23T15:00:00Z","v":18197,"vw":17.871002},{"c":17.98,"h":17.98,"l":17.93,"n":103,"o":17.93,"t":"2026-09-23T15:15:00Z","v":4281,"vw":17.961091},{"c":17.94,"h":18,"l":17.94,"n":245,"o":17.96,"t":"2026-09-23T15:30:00Z","v":8455,"vw":17.963509},{"c":17.985,"h":17.985,"l":17.93,"n":113,"o":17.93,"t":"2026-09-23T15:45:00Z","v":3750,"vw":17.943018},{"c":17.83,"h":17.97,"l":17.83,"n":233,"o":17.97,"t":"2026-09-23T16:00:00Z","v":9848,"vw":17.870759},{"c":17.8,"h":17.9,"l":17.8,"n":469,"o":17.84,"t":"2026-09-23T16:15:00Z","v":29110,"vw":17.847113},{"c":17.7998,"h":17.82,"l":17.795,"n":153,"o":17.81,"t":"2026-09-23T16:30:00Z","v":8244,"vw":17.805222},{"c":17.8,"h":17.81,"l":17.775,"n":189,"o":17.805,"t":"2026-09-23T16:45:00Z","v":8552,"vw":17.789968},{"c":17.77,"h":17.82,"l":17.76,"n":277,"o":17.81,"t":"2026-09-23T17:00:00Z","v":9765,"vw":17.794893},{"c":17.79,"h":17.79,"l":17.77,"n":121,"o":17.77,"t":"2026-09-23T17:15:00Z","v":4124,"vw":17.776191},{"c":17.78,"h":17.78,"l":17.75,"n":457,"o":17.77,"t":"2026-09-23T17:30:00Z","v":21418,"vw":17.764071},{"c":17.76,"h":17.78,"l":17.745,"n":265,"o":17.78,"t":"2026-09-23T17:45:00Z","v":9089,"vw":17.757009},{"c":17.75,"h":17.775,"l":17.74,"n":404,"o":17.76,"t":"2026-09-23T18:00:00Z","v":17160,"vw":17.758858},{"c":17.73,"h":17.74,"l":17.72,"n":280,"o":17.74,"t":"2026-09-23T18:15:00Z","v":10235,"vw":17.731185},{"c":17.7,"h":17.72,"l":17.68,"n":312,"o":17.72,"t":"2026-09-23T18:30:00Z","v":13999,"vw":17.705049},{"c":17.7,"h":17.7,"l":17.625,"n":348,"o":17.69,"t":"2026-09-23T18:45:00Z","v":13818,"vw":17.668155},{"c":17.765,"h":17.775,"l":17.695,"n":782,"o":17.71,"t":"2026-09-23T19:00:00Z","v":38946,"vw":17.725529},{"c":17.74,"h":17.79,"l":17.725,"n":735,"o":17.775,"t":"2026-09-23T19:15:00Z","v":36756,"vw":17.762812},{"c":17.8,"h":17.815,"l":17.74,"n":991,"o":17.75,"t":"2026-09-23T19:30:00Z","v":43437,"vw":17.795262},{"c":17.7,"h":17.84,"l":17.66,"n":2595,"o":17.8,"t":"2026-09-23T19:45:00Z","v":169183,"vw":17.737018},{"c":17.7519,"h":17.7519,"l":17.71,"n":34,"o":17.71,"t":"2026-09-23T20:00:00Z","v":190387,"vw":17.710944},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-24T08:00:00Z","v":300,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-24T13:15:00Z","v":120,"vw":17.76},{"c":17.885,"h":18.08,"l":17.75,"n":552,"o":17.84,"t":"2026-09-24T13:30:00Z","v":93801,"vw":17.948553},{"c":18.095,"h":18.095,"l":17.85,"n":587,"o":17.86,"t":"2026-09-24T13:45:00Z","v":49278,"vw":18.011255},{"c":17.985,"h":18.14,"l":17.98,"n":670,"o":18.1,"t":"2026-09-24T14:00:00Z","v":53342,"vw":18.068894},{"c":17.88,"h":18.01,"l":17.87,"n":540,"o":17.95,"t":"2026-09-24T14:15:00Z","v":27814,"vw":17.949084},{"c":17.875,"h":17.875,"l":17.8,"n":244,"o":17.85,"t":"2026-09-24T14:30:00Z","v":8731,"vw":17.846643},{"c":17.805,"h":17.875,"l":17.805,"n":338,"o":17.875,"t":"2026-09-24T14:45:00Z","v":30517,"vw":17.857238},{"c":17.81,"h":17.88,"l":17.79,"n":288,"o":17.805,"t":"2026-09-24T15:00:00Z","v":13379,"vw":17.838746},{"c":17.855,"h":17.87,"l":17.805,"n":229,"o":17.825,"t":"2026-09-24T15:15:00Z","v":8901,"vw":17.836034},{"c":17.89,"h":17.915,"l":17.83,"n":543,"o":17.85,"t":"2026-09-24T15:30:00Z","v":35181,"vw":17.871379},{"c":17.91,"h":17.93,"l":17.88,"n":400,"o":17.92,"t":"2026-09-24T15:45:00Z","v":30708,"vw":17.906403},{"c":17.79,"h":17.905,"l":17.77,"n":346,"o":17.905,"t":"2026-09-24T16:00:00Z","v":11264,"vw":17.847533},{"c":17.87,"h":17.96,"l":17.8,"n":415,"o":17.8,"t":"2026-09-24T16:15:00Z","v":20649,"vw":17.869597},{"c":17.82,"h":17.89,"l":17.82,"n":436,"o":17.85,"t":"2026-09-24T16:30:00Z","v":25895,"vw":17.853457},{"c":17.745,"h":17.835,"l":17.73,"n":395,"o":17.835,"t":"2026-09-24T16:45:00Z","v":16208,"vw":17.789985},{"c":17.735,"h":17.75,"l":17.675,"n":413,"o":17.73,"t":"2026-09-24T17:00:00Z","v":15793,"vw":17.70374},{"c":17.82,"h":17.82,"l":17.71,"n":453,"o":17.735,"t":"2026-09-24T17:15:00Z","v":29903,"vw":17.750173},{"c":17.85,"h":17.8799,"l":17.8,"n":387,"o":17.8,"t":"2026-09-24T17:30:00Z","v":16655,"vw":17.833837},{"c":17.89,"h":17.89,"l":17.84,"n":553,"o":17.85,"t":"2026-09-24T17:45:00Z","v":24908,"vw":17.868992},{"c":17.875,"h":17.885,"l":17.84,"n":422,"o":17.885,"t":"2026-09-24T18:00:00Z","v":19143,"vw":17.858109},{"c":17.86,"h":17.94,"l":17.85,"n":583,"o":17.9,"t":"2026-09-24T18:15:00Z","v":28628,"vw":17.884165},{"c":17.88,"h":17.89,"l":17.805,"n":436,"o":17.855,"t":"2026-09-24T18:30:00Z","v":19108,"vw":17.83219},{"c":17.87,"h":17.93,"l":17.865,"n":665,"o":17.89,"t":"2026-09-24T18:45:00Z","v":28367,"vw":17.892153},{"c":17.87,"h":17.88,"l":17.825,"n":590,"o":17.86,"t":"2026-09-24T19:00:00Z","v":25033,"vw":17.844523},{"c":17.91,"h":17.91,"l":17.86,"n":650,"o":17.8899,"t":"2026-09-24T19:15:00Z","v":33381,"vw":17.881437},{"c":18.1,"h":18.11,"l":17.89,"n":1784,"o":17.905,"t":"2026-09-24T19:30:00Z","v":140779,"vw":18.02626},{"c":18.12,"h":18.175,"l":18.07,"n":3010,"o":18.095,"t":"2026-09-24T19:45:00Z","v":189816,"vw":18.129778},{"c":18.14,"h":18.14,"l":18.14,"n":33,"o":18.14,"t":"2026-09-24T20:00:00Z","v":448329,"vw":18.14},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-09-25T11:15:00Z","v":180,"vw":18.16},{"c":18.14,"h":18.3,"l":17.99,"n":194,"o":18.245,"t":"2026-09-25T13:30:00Z","v":37776,"vw":18.058354},{"c":18.0301,"h":18.15,"l":18.02,"n":197,"o":18.07,"t":"2026-09-25T13:45:00Z","v":26332,"vw":18.082824},{"c":18.02,"h":18.09,"l":17.92,"n":633,"o":18.09,"t":"2026-09-25T14:00:00Z","v":45025,"vw":17.9847},{"c":18.115,"h":18.12,"l":18.01,"n":245,"o":18.03,"t":"2026-09-25T14:15:00Z","v":17462,"vw":18.075862},{"c":18.07,"h":18.15,"l":18.03,"n":361,"o":18.13,"t":"2026-09-25T14:30:00Z","v":39925,"vw":18.070158},{"c":18.05,"h":18.07,"l":18.005,"n":267,"o":18.07,"t":"2026-09-25T14:45:00Z","v":11047,"vw":18.03762},{"c":18.08,"h":18.095,"l":18.045,"n":283,"o":18.06,"t":"2026-09-25T15:00:00Z","v":9919,"vw":18.078072},{"c":18.06,"h":18.12,"l":18.05,"n":230,"o":18.07,"t":"2026-09-25T15:15:00Z","v":7187,"vw":18.078064},{"c":17.97,"h":18.09,"l":17.97,"n":356,"o":18.06,"t":"2026-09-25T15:30:00Z","v":9589,"vw":18.051367},{"c":17.955,"h":17.975,"l":17.93,"n":290,"o":17.94,"t":"2026-09-25T15:45:00Z","v":12861,"vw":17.952336},{"c":17.955,"h":18.01,"l":17.92,"n":335,"o":17.98,"t":"2026-09-25T16:00:00Z","v":10966,"vw":17.967055},{"c":17.92,"h":17.97,"l":17.92,"n":315,"o":17.945,"t":"2026-09-25T16:15:00Z","v":14675,"vw":17.957712},{"c":17.945,"h":17.95,"l":17.87,"n":370,"o":17.93,"t":"2026-09-25T16:30:00Z","v":8689,"vw":17.898855},{"c":17.87,"h":17.96,"l":17.87,"n":334,"o":17.96,"t":"2026-09-25T16:45:00Z","v":8011,"vw":17.919287},{"c":17.865,"h":17.89,"l":17.83,"n":204,"o":17.85,"t":"2026-09-25T17:00:00Z","v":6288,"vw":17.863037},{"c":17.915,"h":17.925,"l":17.88,"n":184,"o":17.88,"t":"2026-09-25T17:15:00Z","v":6243,"vw":17.900569},{"c":17.88,"h":17.905,"l":17.87,"n":235,"o":17.89,"t":"2026-09-25T17:30:00Z","v":6450,"vw":17.886365},{"c":17.855,"h":17.875,"l":17.825,"n":343,"o":17.875,"t":"2026-09-25T17:45:00Z","v":15937,"vw":17.853841},{"c":17.76,"h":17.88,"l":17.735,"n":323,"o":17.85,"t":"2026-09-25T18:00:00Z","v":22581,"vw":17.828222},{"c":17.77,"h":17.775,"l":17.74,"n":225,"o":17.76,"t":"2026-09-25T18:15:00Z","v":5141,"vw":17.759668},{"c":17.75,"h":17.79,"l":17.75,"n":230,"o":17.78,"t":"2026-09-25T18:30:00Z","v":7989,"vw":17.761496},{"c":17.81,"h":17.82,"l":17.72,"n":449,"o":17.75,"t":"2026-09-25T18:45:00Z","v":14760,"vw":17.756701},{"c":17.77,"h":17.81,"l":17.765,"n":314,"o":17.79,"t":"2026-09-25T19:00:00Z","v":11284,"vw":17.785096},{"c":17.695,"h":17.78,"l":17.68,"n":590,"o":17.78,"t":"2026-09-25T19:15:00Z","v":22055,"vw":17.72542},{"c":17.735,"h":17.76,"l":17.675,"n":1051,"o":17.71,"t":"2026-09-25T19:30:00Z","v":40115,"vw":17.721787},{"c":17.84,"h":17.85,"l":17.73,"n":2522,"o":17.73,"t":"2026-09-25T19:45:00Z","v":139419,"vw":17.801147},{"c":17.83,"h":17.83,"l":17.83,"n":16,"o":17.83,"t":"2026-09-25T20:00:00Z","v":132020,"vw":17.83},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-09-25T23:00:00Z","v":900,"vw":17.87},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-09-28T12:45:00Z","v":100,"vw":17.62},{"c":17.59,"h":17.9482,"l":17.43,"n":382,"o":17.65,"t":"2026-09-28T13:30:00Z","v":45677,"vw":17.592707},{"c":17.65,"h":17.65,"l":17.54,"n":200,"o":17.54,"t":"2026-09-28T13:45:00Z","v":8453,"vw":17.601716},{"c":17.76,"h":17.78,"l":17.69,"n":287,"o":17.7,"t":"2026-09-28T14:00:00Z","v":9050,"vw":17.733244},{"c":17.72,"h":17.805,"l":17.71,"n":388,"o":17.75,"t":"2026-09-28T14:15:00Z","v":9957,"vw":17.749843},{"c":17.745,"h":17.775,"l":17.7,"n":340,"o":17.7,"t":"2026-09-28T14:30:00Z","v":12533,"vw":17.734572},{"c":17.76,"h":17.83,"l":17.74,"n":383,"o":17.745,"t":"2026-09-28T14:45:00Z","v":14751,"vw":17.78332},{"c":17.79,"h":17.82,"l":17.685,"n":549,"o":17.75,"t":"2026-09-28T15:00:00Z","v":31133,"vw":17.767617},{"c":17.75,"h":17.83,"l":17.74,"n":462,"o":17.79,"t":"2026-09-28T15:15:00Z","v":17016,"vw":17.794274},{"c":17.76,"h":17.76,"l":17.73,"n":313,"o":17.74,"t":"2026-09-28T15:30:00Z","v":11995,"vw":17.752422},{"c":17.65,"h":17.75,"l":17.635,"n":418,"o":17.75,"t":"2026-09-28T15:45:00Z","v":19527,"vw":17.685594},{"c":17.59,"h":17.65,"l":17.585,"n":371,"o":17.65,"t":"2026-09-28T16:00:00Z","v":14351,"vw":17.627949},{"c":17.655,"h":17.68,"l":17.59,"n":398,"o":17.59,"t":"2026-09-28T16:15:00Z","v":20758,"vw":17.646996},{"c":17.555,"h":17.66,"l":17.555,"n":429,"o":17.655,"t":"2026-09-28T16:30:00Z","v":24656,"vw":17.631161},{"c":17.5,"h":17.55,"l":17.485,"n":355,"o":17.54,"t":"2026-09-28T16:45:00Z","v":13402,"vw":17.519808},{"c":17.62,"h":17.62,"l":17.47,"n":359,"o":17.51,"t":"2026-09-28T17:00:00Z","v":16702,"vw":17.53081},{"c":17.55,"h":17.625,"l":17.55,"n":334,"o":17.58,"t":"2026-09-28T17:15:00Z","v":26182,"vw":17.581814},{"c":17.5078,"h":17.55,"l":17.44,"n":604,"o":17.545,"t":"2026-09-28T17:30:00Z","v":31543,"vw":17.500239},{"c":17.52,"h":17.54,"l":17.495,"n":442,"o":17.51,"t":"2026-09-28T17:45:00Z","v":18786,"vw":17.522704},{"c":17.515,"h":17.545,"l":17.515,"n":354,"o":17.53,"t":"2026-09-28T18:00:00Z","v":11000,"vw":17.525597},{"c":17.52,"h":17.59,"l":17.51,"n":549,"o":17.51,"t":"2026-09-28T18:15:00Z","v":31446,"vw":17.555377},{"c":17.57,"h":17.575,"l":17.52,"n":396,"o":17.52,"t":"2026-09-28T18:30:00Z","v":15296,"vw":17.540867},{"c":17.55,"h":17.56,"l":17.525,"n":522,"o":17.56,"t":"2026-09-28T18:45:00Z","v":21876,"vw":17.545526},{"c":17.53,"h":17.56,"l":17.525,"n":400,"o":17.56,"t":"2026-09-28T19:00:00Z","v":12150,"vw":17.544599},{"c":17.565,"h":17.565,"l":17.515,"n":651,"o":17.53,"t":"2026-09-28T19:15:00Z","v":23161,"vw":17.538766},{"c":17.56,"h":17.58,"l":17.55,"n":961,"o":17.565,"t":"2026-09-28T19:30:00Z","v":41312,"vw":17.562886},{"c":17.595,"h":17.61,"l":17.535,"n":2892,"o":17.565,"t":"2026-09-28T19:45:00Z","v":158235,"vw":17.570151},{"c":17.58,"h":17.58,"l":17.58,"n":37,"o":17.58,"t":"2026-09-28T20:00:00Z","v":139926,"vw":17.58},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-09-29T12:30:00Z","v":112,"vw":17.58},{"c":17.57,"h":17.69,"l":17.32,"n":219,"o":17.32,"t":"2026-09-29T13:30:00Z","v":31896,"vw":17.546728},{"c":17.665,"h":17.7,"l":17.54,"n":174,"o":17.56,"t":"2026-09-29T13:45:00Z","v":10630,"vw":17.623076},{"c":17.72,"h":17.76,"l":17.63,"n":291,"o":17.66,"t":"2026-09-29T14:00:00Z","v":14611,"vw":17.717618},{"c":17.68,"h":17.76,"l":17.655,"n":279,"o":17.76,"t":"2026-09-29T14:15:00Z","v":13000,"vw":17.697616},{"c":17.62,"h":17.735,"l":17.62,"n":361,"o":17.69,"t":"2026-09-29T14:30:00Z","v":14672,"vw":17.673962},{"c":17.605,"h":17.64,"l":17.56,"n":350,"o":17.62,"t":"2026-09-29T14:45:00Z","v":23904,"vw":17.61567},{"c":17.65,"h":17.675,"l":17.59,"n":361,"o":17.59,"t":"2026-09-29T15:00:00Z","v":17543,"vw":17.623414},{"c":17.69,"h":17.715,"l":17.62,"n":286,"o":17.63,"t":"2026-09-29T15:15:00Z","v":14545,"vw":17.654916},{"c":17.66,"h":17.74,"l":17.635,"n":423,"o":17.6703,"t":"2026-09-29T15:30:00Z","v":22107,"vw":17.685863},{"c":17.64,"h":17.74,"l":17.64,"n":337,"o":17.665,"t":"2026-09-29T15:45:00Z","v":13577,"vw":17.690851},{"c":17.63,"h":17.67,"l":17.5809,"n":427,"o":17.645,"t":"2026-09-29T16:00:00Z","v":26816,"vw":17.631678},{"c":17.55,"h":17.63,"l":17.542,"n":306,"o":17.62,"t":"2026-09-29T16:15:00Z","v":12053,"vw":17.579603},{"c":17.52,"h":17.54,"l":17.5,"n":307,"o":17.54,"t":"2026-09-29T16:30:00Z","v":10891,"vw":17.524868},{"c":17.54,"h":17.54,"l":17.51,"n":242,"o":17.52,"t":"2026-09-29T16:45:00Z","v":13891,"vw":17.523854},{"c":17.48,"h":17.535,"l":17.47,"n":275,"o":17.535,"t":"2026-09-29T17:00:00Z","v":13119,"vw":17.507243},{"c":17.41,"h":17.5,"l":17.41,"n":368,"o":17.48,"t":"2026-09-29T17:15:00Z","v":10321,"vw":17.44663},{"c":17.4,"h":17.43,"l":17.385,"n":294,"o":17.41,"t":"2026-09-29T17:30:00Z","v":11305,"vw":17.407542},{"c":17.42,"h":17.45,"l":17.415,"n":209,"o":17.415,"t":"2026-09-29T17:45:00Z","v":6588,"vw":17.438925},{"c":17.46,"h":17.465,"l":17.43,"n":279,"o":17.44,"t":"2026-09-29T18:00:00Z","v":12021,"vw":17.453704},{"c":17.46,"h":17.49,"l":17.445,"n":348,"o":17.46,"t":"2026-09-29T18:15:00Z","v":14688,"vw":17.467421},{"c":17.47,"h":17.495,"l":17.45,"n":431,"o":17.47,"t":"2026-09-29T18:30:00Z","v":16605,"vw":17.465776},{"c":17.51,"h":17.51,"l":17.455,"n":508,"o":17.48,"t":"2026-09-29T18:45:00Z","v":35295,"vw":17.485079},{"c":17.475,"h":17.5,"l":17.47,"n":329,"o":17.5,"t":"2026-09-29T19:00:00Z","v":14545,"vw":17.482966},{"c":17.46,"h":17.52,"l":17.445,"n":648,"o":17.48,"t":"2026-09-29T19:15:00Z","v":31129,"vw":17.477204},{"c":17.43,"h":17.46,"l":17.4,"n":842,"o":17.46,"t":"2026-09-29T19:30:00Z","v":39020,"vw":17.427812},{"c":17.41,"h":17.44,"l":17.365,"n":2487,"o":17.43,"t":"2026-09-29T19:45:00Z","v":176655,"vw":17.406881},{"c":17.16,"h":17.4,"l":17.06,"n":34,"o":17.4,"t":"2026-09-29T20:00:00Z","v":239223,"vw":17.398379},{"c":17.39,"h":17.39,"l":17.39,"n":11,"o":17.39,"t":"2026-09-29T20:30:00Z","v":501,"vw":17.39},{"c":17.425,"h":17.465,"l":17.14,"n":223,"o":17.46,"t":"2026-09-30T13:30:00Z","v":51365,"vw":17.396742},{"c":17.245,"h":17.46,"l":17.23,"n":255,"o":17.415,"t":"2026-09-30T13:45:00Z","v":14784,"vw":17.378415},{"c":17.315,"h":17.37,"l":17.24,"n":221,"o":17.24,"t":"2026-09-30T14:00:00Z","v":13755,"vw":17.306448},{"c":17.355,"h":17.41,"l":17.3,"n":237,"o":17.315,"t":"2026-09-30T14:15:00Z","v":13276,"vw":17.351648},{"c":17.41,"h":17.435,"l":17.31,"n":283,"o":17.35,"t":"2026-09-30T14:30:00Z","v":21338,"vw":17.389247},{"c":17.37,"h":17.455,"l":17.37,"n":332,"o":17.42,"t":"2026-09-30T14:45:00Z","v":13151,"vw":17.42368},{"c":17.42,"h":17.42,"l":17.36,"n":326,"o":17.36,"t":"2026-09-30T15:00:00Z","v":12375,"vw":17.390023},{"c":17.42,"h":17.49,"l":17.415,"n":241,"o":17.415,"t":"2026-09-30T15:15:00Z","v":9863,"vw":17.455361},{"c":17.45,"h":17.48,"l":17.42,"n":321,"o":17.42,"t":"2026-09-30T15:30:00Z","v":12774,"vw":17.447815},{"c":17.46,"h":17.47,"l":17.43,"n":299,"o":17.44,"t":"2026-09-30T15:45:00Z","v":11222,"vw":17.448904},{"c":17.51,"h":17.52,"l":17.46,"n":312,"o":17.46,"t":"2026-09-30T16:00:00Z","v":11524,"vw":17.496676},{"c":17.5,"h":17.545,"l":17.49,"n":367,"o":17.5,"t":"2026-09-30T16:15:00Z","v":13258,"vw":17.509969},{"c":17.495,"h":17.52,"l":17.4537,"n":430,"o":17.51,"t":"2026-09-30T16:30:00Z","v":20139,"vw":17.490259},{"c":17.45,"h":17.5,"l":17.445,"n":249,"o":17.5,"t":"2026-09-30T16:45:00Z","v":9787,"vw":17.465051},{"c":17.46,"h":17.48,"l":17.44,"n":345,"o":17.455,"t":"2026-09-30T17:00:00Z","v":18546,"vw":17.457737},{"c":17.41,"h":17.45,"l":17.4,"n":324,"o":17.45,"t":"2026-09-30T17:15:00Z","v":16732,"vw":17.41727},{"c":17.44,"h":17.44,"l":17.3801,"n":354,"o":17.42,"t":"2026-09-30T17:30:00Z","v":17227,"vw":17.41576},{"c":17.38,"h":17.44,"l":17.37,"n":439,"o":17.44,"t":"2026-09-30T17:45:00Z","v":18208,"vw":17.396268},{"c":17.37,"h":17.38,"l":17.35,"n":300,"o":17.38,"t":"2026-09-30T18:00:00Z","v":10861,"vw":17.363738},{"c":17.3,"h":17.37,"l":17.2925,"n":426,"o":17.37,"t":"2026-09-30T18:15:00Z","v":19509,"vw":17.321967},{"c":17.23,"h":17.3,"l":17.225,"n":417,"o":17.3,"t":"2026-09-30T18:30:00Z","v":25365,"vw":17.260718},{"c":17.26,"h":17.26,"l":17.21,"n":482,"o":17.235,"t":"2026-09-30T18:45:00Z","v":23734,"vw":17.237956},{"c":17.31,"h":17.34,"l":17.26,"n":573,"o":17.26,"t":"2026-09-30T19:00:00Z","v":32994,"vw":17.305755},{"c":17.305,"h":17.335,"l":17.305,"n":467,"o":17.31,"t":"2026-09-30T19:15:00Z","v":17870,"vw":17.320513},{"c":17.235,"h":17.305,"l":17.23,"n":1202,"o":17.3,"t":"2026-09-30T19:30:00Z","v":56137,"vw":17.274012},{"c":17.04,"h":17.235,"l":17.02,"n":2869,"o":17.23,"t":"2026-09-30T19:45:00Z","v":190515,"vw":17.096808},{"c":17.01,"h":17.01,"l":17.01,"n":37,"o":17.01,"t":"2026-09-30T20:00:00Z","v":1070393,"vw":17.01},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-09-30T23:30:00Z","v":151,"vw":17.2},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-01T11:00:00Z","v":200,"vw":16.66},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-10-01T11:30:00Z","v":150,"vw":17.19},{"c":16.5964,"h":16.5964,"l":16.5964,"n":1,"o":16.5964,"t":"2026-10-01T12:30:00Z","v":1046,"vw":16.5964},{"c":17.58,"h":17.631,"l":17.065,"n":249,"o":17.37,"t":"2026-10-01T13:30:00Z","v":26175,"vw":17.436174},{"c":17.48,"h":17.715,"l":17.475,"n":487,"o":17.6,"t":"2026-10-01T13:45:00Z","v":23226,"vw":17.627705},{"c":17.435,"h":17.52,"l":17.42,"n":546,"o":17.5,"t":"2026-10-01T14:00:00Z","v":25255,"vw":17.455135},{"c":17.239,"h":17.4261,"l":17.22,"n":486,"o":17.42,"t":"2026-10-01T14:15:00Z","v":29142,"vw":17.300923},{"c":17.025,"h":17.26,"l":17.02,"n":526,"o":17.23,"t":"2026-10-01T14:30:00Z","v":26266,"vw":17.13865},{"c":16.92,"h":17.03,"l":16.91,"n":557,"o":17.01,"t":"2026-10-01T14:45:00Z","v":26412,"vw":16.952987},{"c":16.86,"h":16.96,"l":16.845,"n":569,"o":16.94,"t":"2026-10-01T15:00:00Z","v":26348,"vw":16.919503},{"c":16.79,"h":16.89,"l":16.785,"n":427,"o":16.855,"t":"2026-10-01T15:15:00Z","v":27222,"vw":16.847074},{"c":16.92,"h":16.95,"l":16.8,"n":561,"o":16.8,"t":"2026-10-01T15:30:00Z","v":22682,"vw":16.875508},{"c":17.05,"h":17.07,"l":16.92,"n":645,"o":16.92,"t":"2026-10-01T15:45:00Z","v":19309,"vw":17.007486},{"c":17.1,"h":17.1,"l":16.99,"n":391,"o":17.03,"t":"2026-10-01T16:00:00Z","v":14238,"vw":17.035222},{"c":17.2,"h":17.2,"l":17.09,"n":360,"o":17.09,"t":"2026-10-01T16:15:00Z","v":18906,"vw":17.157415},{"c":17.115,"h":17.26,"l":17.11,"n":705,"o":17.195,"t":"2026-10-01T16:30:00Z","v":72314,"vw":17.203862},{"c":17.15,"h":17.17,"l":17.115,"n":287,"o":17.115,"t":"2026-10-01T16:45:00Z","v":10429,"vw":17.147618},{"c":17.19,"h":17.2,"l":17.145,"n":324,"o":17.155,"t":"2026-10-01T17:00:00Z","v":14611,"vw":17.172124},{"c":17.345,"h":17.365,"l":17.175,"n":519,"o":17.175,"t":"2026-10-01T17:15:00Z","v":41954,"vw":17.283597},{"c":17.4,"h":17.4,"l":17.31,"n":579,"o":17.37,"t":"2026-10-01T17:30:00Z","v":21543,"vw":17.35084},{"c":17.375,"h":17.39,"l":17.28,"n":715,"o":17.39,"t":"2026-10-01T17:45:00Z","v":35576,"vw":17.335972},{"c":17.335,"h":17.38,"l":17.31,"n":411,"o":17.375,"t":"2026-10-01T18:00:00Z","v":15945,"vw":17.342983},{"c":17.33,"h":17.335,"l":17.29,"n":347,"o":17.335,"t":"2026-10-01T18:15:00Z","v":14460,"vw":17.31378},{"c":17.395,"h":17.42,"l":17.33,"n":652,"o":17.33,"t":"2026-10-01T18:30:00Z","v":24100,"vw":17.38031},{"c":17.33,"h":17.395,"l":17.25,"n":1096,"o":17.395,"t":"2026-10-01T18:45:00Z","v":61100,"vw":17.29549},{"c":17.3651,"h":17.37,"l":17.32,"n":810,"o":17.34,"t":"2026-10-01T19:00:00Z","v":43552,"vw":17.341574},{"c":17.27,"h":17.36,"l":17.23,"n":1154,"o":17.36,"t":"2026-10-01T19:15:00Z","v":57851,"vw":17.278128},{"c":17.31,"h":17.37,"l":17.28,"n":1599,"o":17.28,"t":"2026-10-01T19:30:00Z","v":94974,"vw":17.32874},{"c":17.24,"h":17.36,"l":17.205,"n":3352,"o":17.31,"t":"2026-10-01T19:45:00Z","v":222873,"vw":17.278282},{"c":17.24,"h":17.24,"l":17.24,"n":20,"o":17.24,"t":"2026-10-01T20:00:00Z","v":185425,"vw":17.24},{"c":17.1,"h":17.27,"l":16.95,"n":183,"o":17.2,"t":"2026-10-02T13:30:00Z","v":20686,"vw":17.116062},{"c":17.2,"h":17.385,"l":17.055,"n":297,"o":17.055,"t":"2026-10-02T13:45:00Z","v":27096,"vw":17.282752},{"c":17.225,"h":17.3,"l":17.19,"n":296,"o":17.255,"t":"2026-10-02T14:00:00Z","v":27412,"vw":17.240776},{"c":17.1,"h":17.28,"l":17.1,"n":340,"o":17.225,"t":"2026-10-02T14:15:00Z","v":21753,"vw":17.238904},{"c":17.2,"h":17.2,"l":17.11,"n":275,"o":17.11,"t":"2026-10-02T14:30:00Z","v":13362,"vw":17.162362},{"c":17.065,"h":17.19,"l":17.065,"n":437,"o":17.19,"t":"2026-10-02T14:45:00Z","v":21918,"vw":17.124567},{"c":16.87,"h":17.07,"l":16.85,"n":677,"o":17.065,"t":"2026-10-02T15:00:00Z","v":33919,"vw":16.977059},{"c":16.81,"h":16.89,"l":16.8,"n":454,"o":16.89,"t":"2026-10-02T15:15:00Z","v":16610,"vw":16.845046},{"c":16.73,"h":16.81,"l":16.715,"n":538,"o":16.8,"t":"2026-10-02T15:30:00Z","v":33780,"vw":16.759786},{"c":16.635,"h":16.73,"l":16.56,"n":775,"o":16.72,"t":"2026-10-02T15:45:00Z","v":43546,"vw":16.629719},{"c":16.675,"h":16.71,"l":16.64,"n":427,"o":16.65,"t":"2026-10-02T16:00:00Z","v":15605,"vw":16.668695},{"c":16.67,"h":16.67,"l":16.6333,"n":448,"o":16.66,"t":"2026-10-02T16:15:00Z","v":22121,"vw":16.651898},{"c":16.77,"h":16.77,"l":16.67,"n":368,"o":16.68,"t":"2026-10-02T16:30:00Z","v":15440,"vw":16.723368},{"c":16.81,"h":16.84,"l":16.76,"n":463,"o":16.765,"t":"2026-10-02T16:45:00Z","v":15669,"vw":16.806755},{"c":16.78,"h":16.81,"l":16.73,"n":654,"o":16.81,"t":"2026-10-02T17:00:00Z","v":31025,"vw":16.765756},{"c":16.8,"h":16.81,"l":16.74,"n":573,"o":16.78,"t":"2026-10-02T17:15:00Z","v":20477,"vw":16.777368},{"c":16.765,"h":16.8,"l":16.75,"n":372,"o":16.78,"t":"2026-10-02T17:30:00Z","v":15654,"vw":16.777911},{"c":16.83,"h":16.85,"l":16.77,"n":407,"o":16.78,"t":"2026-10-02T17:45:00Z","v":15154,"vw":16.808014},{"c":16.735,"h":16.83,"l":16.69,"n":654,"o":16.83,"t":"2026-10-02T18:00:00Z","v":30970,"vw":16.753723},{"c":16.7,"h":16.73,"l":16.7,"n":509,"o":16.73,"t":"2026-10-02T18:15:00Z","v":21666,"vw":16.713452},{"c":16.725,"h":16.74,"l":16.69,"n":447,"o":16.69,"t":"2026-10-02T18:30:00Z","v":23896,"vw":16.715903},{"c":16.745,"h":16.77,"l":16.73,"n":635,"o":16.74,"t":"2026-10-02T18:45:00Z","v":22027,"vw":16.752723},{"c":16.73,"h":16.76,"l":16.71,"n":558,"o":16.745,"t":"2026-10-02T19:00:00Z","v":23831,"vw":16.727506},{"c":16.64,"h":16.74,"l":16.64,"n":1164,"o":16.73,"t":"2026-10-02T19:15:00Z","v":94896,"vw":16.688973},{"c":16.72,"h":16.74,"l":16.65,"n":1815,"o":16.65,"t":"2026-10-02T19:30:00Z","v":137612,"vw":16.706865},{"c":16.64,"h":16.73,"l":16.61,"n":3316,"o":16.71,"t":"2026-10-02T19:45:00Z","v":292496,"vw":16.661471},{"c":16.64,"h":16.64,"l":16.64,"n":23,"o":16.64,"t":"2026-10-02T20:00:00Z","v":218847,"vw":16.64},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-05T13:00:00Z","v":100,"vw":16.67},{"c":17.23,"h":17.26,"l":16.875,"n":342,"o":16.91,"t":"2026-10-05T13:30:00Z","v":51548,"vw":17.006345},{"c":17.24,"h":17.38,"l":17.16,"n":600,"o":17.28,"t":"2026-10-05T13:45:00Z","v":45910,"vw":17.245744},{"c":17.475,"h":17.575,"l":17.22,"n":694,"o":17.22,"t":"2026-10-05T14:00:00Z","v":47913,"vw":17.404707},{"c":17.55,"h":17.585,"l":17.475,"n":640,"o":17.475,"t":"2026-10-05T14:15:00Z","v":36437,"vw":17.541639},{"c":17.53,"h":17.58,"l":17.49,"n":753,"o":17.53,"t":"2026-10-05T14:30:00Z","v":42509,"vw":17.536272},{"c":17.48,"h":17.59,"l":17.425,"n":983,"o":17.53,"t":"2026-10-05T14:45:00Z","v":48760,"vw":17.49896},{"c":17.49,"h":17.51,"l":17.42,"n":675,"o":17.5,"t":"2026-10-05T15:00:00Z","v":38750,"vw":17.470396},{"c":17.39,"h":17.5,"l":17.39,"n":800,"o":17.44,"t":"2026-10-05T15:15:00Z","v":42792,"vw":17.44904},{"c":17.385,"h":17.42,"l":17.345,"n":634,"o":17.39,"t":"2026-10-05T15:30:00Z","v":31793,"vw":17.371758},{"c":17.5,"h":17.5,"l":17.375,"n":828,"o":17.385,"t":"2026-10-05T15:45:00Z","v":43242,"vw":17.415445},{"c":17.43,"h":17.51,"l":17.43,"n":682,"o":17.51,"t":"2026-10-05T16:00:00Z","v":26722,"vw":17.479512},{"c":17.35,"h":17.435,"l":17.33,"n":857,"o":17.43,"t":"2026-10-05T16:15:00Z","v":56112,"vw":17.380061},{"c":17.31,"h":17.355,"l":17.29,"n":415,"o":17.35,"t":"2026-10-05T16:30:00Z","v":22665,"vw":17.321521},{"c":17.285,"h":17.345,"l":17.27,"n":484,"o":17.305,"t":"2026-10-05T16:45:00Z","v":45659,"vw":17.309495},{"c":17.29,"h":17.29,"l":17.23,"n":568,"o":17.29,"t":"2026-10-05T17:00:00Z","v":30010,"vw":17.271015},{"c":17.21,"h":17.29,"l":17.205,"n":476,"o":17.28,"t":"2026-10-05T17:15:00Z","v":21664,"vw":17.234833},{"c":17.18,"h":17.21,"l":17.16,"n":415,"o":17.21,"t":"2026-10-05T17:30:00Z","v":18633,"vw":17.189772},{"c":17.205,"h":17.22,"l":17.18,"n":623,"o":17.18,"t":"2026-10-05T17:45:00Z","v":30066,"vw":17.193887},{"c":17.28,"h":17.3,"l":17.2,"n":736,"o":17.21,"t":"2026-10-05T18:00:00Z","v":34314,"vw":17.241835},{"c":17.295,"h":17.31,"l":17.255,"n":620,"o":17.29,"t":"2026-10-05T18:15:00Z","v":26859,"vw":17.282446},{"c":17.32,"h":17.34,"l":17.294,"n":643,"o":17.295,"t":"2026-10-05T18:30:00Z","v":37878,"vw":17.317635},{"c":17.28,"h":17.345,"l":17.27,"n":963,"o":17.33,"t":"2026-10-05T18:45:00Z","v":50165,"vw":17.312758},{"c":17.22,"h":17.27,"l":17.21,"n":566,"o":17.27,"t":"2026-10-05T19:00:00Z","v":26839,"vw":17.242772},{"c":17.195,"h":17.27,"l":17.18,"n":996,"o":17.22,"t":"2026-10-05T19:15:00Z","v":68785,"vw":17.224903},{"c":17.16,"h":17.235,"l":17.15,"n":1688,"o":17.19,"t":"2026-10-05T19:30:00Z","v":165329,"vw":17.197236},{"c":17.3,"h":17.31,"l":17.06,"n":3907,"o":17.155,"t":"2026-10-05T19:45:00Z","v":423670,"vw":17.22172},{"c":17.32,"h":17.32,"l":17.32,"n":25,"o":17.32,"t":"2026-10-05T20:00:00Z","v":2150478,"vw":17.32},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-05T22:45:00Z","v":500,"vw":17.4},{"c":17.44,"h":17.47,"l":17.27,"n":195,"o":17.45,"t":"2026-10-06T13:30:00Z","v":28304,"vw":17.344647},{"c":17.53,"h":17.5969,"l":17.438,"n":458,"o":17.45,"t":"2026-10-06T13:45:00Z","v":54564,"vw":17.501804},{"c":17.55,"h":17.6,"l":17.46,"n":505,"o":17.55,"t":"2026-10-06T14:00:00Z","v":35681,"vw":17.532099},{"c":17.38,"h":17.55,"l":17.38,"n":632,"o":17.53,"t":"2026-10-06T14:15:00Z","v":29682,"vw":17.478846},{"c":17.45,"h":17.47,"l":17.355,"n":440,"o":17.4,"t":"2026-10-06T14:30:00Z","v":27089,"vw":17.41264},{"c":17.48,"h":17.55,"l":17.4421,"n":494,"o":17.47,"t":"2026-10-06T14:45:00Z","v":26357,"vw":17.493958},{"c":17.46,"h":17.495,"l":17.42,"n":469,"o":17.495,"t":"2026-10-06T15:00:00Z","v":23585,"vw":17.455065},{"c":17.5,"h":17.515,"l":17.45,"n":380,"o":17.47,"t":"2026-10-06T15:15:00Z","v":11769,"vw":17.483199},{"c":17.45,"h":17.51,"l":17.44,"n":408,"o":17.48,"t":"2026-10-06T15:30:00Z","v":12833,"vw":17.474825},{"c":17.42,"h":17.44,"l":17.41,"n":423,"o":17.432,"t":"2026-10-06T15:45:00Z","v":14292,"vw":17.426104},{"c":17.42,"h":17.43,"l":17.36,"n":449,"o":17.42,"t":"2026-10-06T16:00:00Z","v":13966,"vw":17.406506},{"c":17.34,"h":17.42,"l":17.29,"n":453,"o":17.42,"t":"2026-10-06T16:15:00Z","v":18208,"vw":17.348571},{"c":17.35,"h":17.37,"l":17.33,"n":466,"o":17.34,"t":"2026-10-06T16:30:00Z","v":13937,"vw":17.343169},{"c":17.265,"h":17.36,"l":17.265,"n":419,"o":17.36,"t":"2026-10-06T16:45:00Z","v":15903,"vw":17.322791},{"c":17.21,"h":17.265,"l":17.175,"n":629,"o":17.265,"t":"2026-10-06T17:00:00Z","v":25073,"vw":17.204103},{"c":17.16,"h":17.215,"l":17.16,"n":464,"o":17.215,"t":"2026-10-06T17:15:00Z","v":19170,"vw":17.182609},{"c":17.16,"h":17.18,"l":17.1253,"n":469,"o":17.152,"t":"2026-10-06T17:30:00Z","v":22247,"vw":17.15537},{"c":17.14,"h":17.16,"l":17.12,"n":502,"o":17.15,"t":"2026-10-06T17:45:00Z","v":26842,"vw":17.148325},{"c":17.11,"h":17.18,"l":17.1,"n":685,"o":17.145,"t":"2026-10-06T18:00:00Z","v":29336,"vw":17.137127},{"c":17.05,"h":17.12,"l":17.0489,"n":560,"o":17.11,"t":"2026-10-06T18:15:00Z","v":28502,"vw":17.091634},{"c":17.03,"h":17.095,"l":17.03,"n":741,"o":17.04,"t":"2026-10-06T18:30:00Z","v":59662,"vw":17.053809},{"c":17.005,"h":17.03,"l":16.99,"n":730,"o":17.03,"t":"2026-10-06T18:45:00Z","v":35351,"vw":17.012118},{"c":17.04,"h":17.07,"l":17.005,"n":790,"o":17.01,"t":"2026-10-06T19:00:00Z","v":26828,"vw":17.037097},{"c":17.04,"h":17.079,"l":17.03,"n":1060,"o":17.03,"t":"2026-10-06T19:15:00Z","v":40409,"vw":17.054419},{"c":17.15,"h":17.15,"l":17.04,"n":1587,"o":17.05,"t":"2026-10-06T19:30:00Z","v":89606,"vw":17.104704},{"c":17.24,"h":17.27,"l":17.135,"n":3453,"o":17.15,"t":"2026-10-06T19:45:00Z","v":256502,"vw":17.214689},{"c":17.25,"h":17.25,"l":17.25,"n":30,"o":17.25,"t":"2026-10-06T20:00:00Z","v":240205,"vw":17.25},{"c":17.0128,"h":17.0128,"l":17.0128,"n":1,"o":17.0128,"t":"2026-10-06T23:00:00Z","v":150,"vw":17.0128},{"c":17.3,"h":17.35,"l":17.21,"n":179,"o":17.25,"t":"2026-10-07T13:30:00Z","v":21555,"vw":17.242844},{"c":17.29,"h":17.34,"l":17.29,"n":156,"o":17.33,"t":"2026-10-07T13:45:00Z","v":3717,"vw":17.323075},{"c":17.16,"h":17.325,"l":17.16,"n":382,"o":17.325,"t":"2026-10-07T14:00:00Z","v":16559,"vw":17.217086},{"c":17.22,"h":17.22,"l":17.15,"n":220,"o":17.18,"t":"2026-10-07T14:15:00Z","v":7743,"vw":17.185563},{"c":17.07,"h":17.2,"l":17.07,"n":461,"o":17.2,"t":"2026-10-07T14:30:00Z","v":16840,"vw":17.10897},{"c":17.085,"h":17.14,"l":17.06,"n":336,"o":17.06,"t":"2026-10-07T14:45:00Z","v":9073,"vw":17.09011},{"c":17.06,"h":17.09,"l":17.025,"n":354,"o":17.09,"t":"2026-10-07T15:00:00Z","v":17948,"vw":17.053008},{"c":17.045,"h":17.07,"l":17.03,"n":333,"o":17.07,"t":"2026-10-07T15:15:00Z","v":10975,"vw":17.044929},{"c":17.04,"h":17.1,"l":16.99,"n":690,"o":17.06,"t":"2026-10-07T15:30:00Z","v":28617,"vw":17.026708},{"c":17.09,"h":17.09,"l":17.04,"n":430,"o":17.04,"t":"2026-10-07T15:45:00Z","v":15965,"vw":17.066863},{"c":17.09,"h":17.12,"l":17.09,"n":379,"o":17.09,"t":"2026-10-07T16:00:00Z","v":15623,"vw":17.107002},{"c":17.085,"h":17.1,"l":17.06,"n":442,"o":17.09,"t":"2026-10-07T16:15:00Z","v":27063,"vw":17.088953},{"c":17.09,"h":17.1,"l":17.07,"n":467,"o":17.08,"t":"2026-10-07T16:30:00Z","v":18188,"vw":17.081072},{"c":17.07,"h":17.1,"l":17.07,"n":507,"o":17.09,"t":"2026-10-07T16:45:00Z","v":16666,"vw":17.084301},{"c":17.09,"h":17.1,"l":17.04,"n":540,"o":17.06,"t":"2026-10-07T17:00:00Z","v":21088,"vw":17.060746},{"c":17.06,"h":17.11,"l":17.06,"n":523,"o":17.08,"t":"2026-10-07T17:15:00Z","v":21204,"vw":17.082757},{"c":17.08,"h":17.09,"l":17.05,"n":531,"o":17.05,"t":"2026-10-07T17:30:00Z","v":28042,"vw":17.074826},{"c":17.18,"h":17.21,"l":17.08,"n":555,"o":17.08,"t":"2026-10-07T17:45:00Z","v":28392,"vw":17.123496},{"c":17.17,"h":17.2,"l":17.15,"n":674,"o":17.18,"t":"2026-10-07T18:00:00Z","v":47214,"vw":17.17519},{"c":17.16,"h":17.2,"l":17.155,"n":526,"o":17.16,"t":"2026-10-07T18:15:00Z","v":26974,"vw":17.17706},{"c":17.16,"h":17.2,"l":17.145,"n":658,"o":17.16,"t":"2026-10-07T18:30:00Z","v":32575,"vw":17.168557},{"c":17.12,"h":17.16,"l":17.12,"n":654,"o":17.16,"t":"2026-10-07T18:45:00Z","v":28137,"vw":17.13587},{"c":17.11,"h":17.13,"l":17.1,"n":839,"o":17.12,"t":"2026-10-07T19:00:00Z","v":37652,"vw":17.119427},{"c":17.12,"h":17.16,"l":17.1,"n":946,"o":17.1,"t":"2026-10-07T19:15:00Z","v":44500,"vw":17.136554},{"c":17.045,"h":17.135,"l":17.04,"n":1502,"o":17.12,"t":"2026-10-07T19:30:00Z","v":110648,"vw":17.090207},{"c":17,"h":17.045,"l":16.95,"n":3379,"o":17.045,"t":"2026-10-07T19:45:00Z","v":231640,"vw":17.002262},{"c":16.99,"h":16.99,"l":16.99,"n":27,"o":16.99,"t":"2026-10-07T20:00:00Z","v":237106,"vw":16.99},{"c":17.16,"h":17.18,"l":16.74,"n":289,"o":16.91,"t":"2026-10-08T13:30:00Z","v":21899,"vw":16.979122},{"c":17.37,"h":17.38,"l":17.2,"n":410,"o":17.2,"t":"2026-10-08T13:45:00Z","v":26415,"vw":17.258457},{"c":17.42,"h":17.4462,"l":17.27,"n":461,"o":17.37,"t":"2026-10-08T14:00:00Z","v":25232,"vw":17.383146},{"c":17.325,"h":17.45,"l":17.325,"n":384,"o":17.425,"t":"2026-10-08T14:15:00Z","v":17100,"vw":17.424157},{"c":17.29,"h":17.36,"l":17.29,"n":443,"o":17.35,"t":"2026-10-08T14:30:00Z","v":19457,"vw":17.334654},{"c":17.35,"h":17.37,"l":17.29,"n":470,"o":17.29,"t":"2026-10-08T14:45:00Z","v":18705,"vw":17.341025},{"c":17.36,"h":17.39,"l":17.34,"n":461,"o":17.34,"t":"2026-10-08T15:00:00Z","v":20383,"vw":17.369831},{"c":17.32,"h":17.39,"l":17.31,"n":377,"o":17.36,"t":"2026-10-08T15:15:00Z","v":15371,"vw":17.342067},{"c":17.42,"h":17.42,"l":17.32,"n":290,"o":17.32,"t":"2026-10-08T15:30:00Z","v":10635,"vw":17.370978},{"c":17.41,"h":17.47,"l":17.38,"n":515,"o":17.425,"t":"2026-10-08T15:45:00Z","v":92452,"vw":17.430657},{"c":17.41,"h":17.42,"l":17.38,"n":373,"o":17.4,"t":"2026-10-08T16:00:00Z","v":14296,"vw":17.401251},{"c":17.33,"h":17.531,"l":17.33,"n":583,"o":17.41,"t":"2026-10-08T16:15:00Z","v":42919,"vw":17.446491},{"c":17.375,"h":17.38,"l":17.28,"n":395,"o":17.33,"t":"2026-10-08T16:30:00Z","v":22897,"vw":17.325494},{"c":17.46,"h":17.465,"l":17.315,"n":705,"o":17.375,"t":"2026-10-08T16:45:00Z","v":38985,"vw":17.419234},{"c":17.51,"h":17.51,"l":17.41,"n":697,"o":17.45,"t":"2026-10-08T17:00:00Z","v":26994,"vw":17.443755},{"c":17.51,"h":17.59,"l":17.46,"n":706,"o":17.5,"t":"2026-10-08T17:15:00Z","v":42795,"vw":17.511769},{"c":17.585,"h":17.585,"l":17.52,"n":571,"o":17.52,"t":"2026-10-08T17:30:00Z","v":20040,"vw":17.546849},{"c":17.51,"h":17.57,"l":17.485,"n":496,"o":17.57,"t":"2026-10-08T17:45:00Z","v":18247,"vw":17.517468},{"c":17.51,"h":17.53,"l":17.425,"n":790,"o":17.52,"t":"2026-10-08T18:00:00Z","v":32769,"vw":17.485097},{"c":17.55,"h":17.565,"l":17.515,"n":471,"o":17.525,"t":"2026-10-08T18:15:00Z","v":16300,"vw":17.541926},{"c":17.58,"h":17.62,"l":17.545,"n":595,"o":17.545,"t":"2026-10-08T18:30:00Z","v":22406,"vw":17.581982},{"c":17.605,"h":17.61,"l":17.57,"n":575,"o":17.57,"t":"2026-10-08T18:45:00Z","v":21567,"vw":17.595967},{"c":17.705,"h":17.705,"l":17.595,"n":753,"o":17.605,"t":"2026-10-08T19:00:00Z","v":27480,"vw":17.630257},{"c":17.77,"h":17.81,"l":17.705,"n":982,"o":17.705,"t":"2026-10-08T19:15:00Z","v":41477,"vw":17.778422},{"c":17.74,"h":17.845,"l":17.73,"n":1531,"o":17.77,"t":"2026-10-08T19:30:00Z","v":102068,"vw":17.796514},{"c":17.92,"h":17.92,"l":17.73,"n":3258,"o":17.74,"t":"2026-10-08T19:45:00Z","v":209437,"vw":17.845765},{"c":17.91,"h":17.91,"l":17.91,"n":34,"o":17.91,"t":"2026-10-08T20:00:00Z","v":234987,"vw":17.91},{"c":17.82,"h":17.84,"l":17.82,"n":3,"o":17.84,"t":"2026-10-08T23:00:00Z","v":6287,"vw":17.821799},{"c":18.08,"h":18.2,"l":17.94,"n":184,"o":18.05,"t":"2026-10-09T13:30:00Z","v":26401,"vw":18.066807},{"c":18.03,"h":18.08,"l":17.88,"n":493,"o":18.05,"t":"2026-10-09T13:45:00Z","v":30893,"vw":17.975782},{"c":18.01,"h":18.08,"l":17.98,"n":418,"o":18.0499,"t":"2026-10-09T14:00:00Z","v":26568,"vw":18.046753},{"c":17.98,"h":18.01,"l":17.95,"n":512,"o":18.005,"t":"2026-10-09T14:15:00Z","v":24432,"vw":17.981258},{"c":17.94,"h":17.98,"l":17.915,"n":533,"o":17.98,"t":"2026-10-09T14:30:00Z","v":22330,"vw":17.941411},{"c":17.89,"h":17.935,"l":17.85,"n":448,"o":17.935,"t":"2026-10-09T14:45:00Z","v":14388,"vw":17.882291},{"c":17.93,"h":17.93,"l":17.865,"n":423,"o":17.9,"t":"2026-10-09T15:00:00Z","v":16205,"vw":17.891152},{"c":18.01,"h":18.015,"l":17.96,"n":421,"o":17.965,"t":"2026-10-09T15:15:00Z","v":17765,"vw":17.992186},{"c":18.03,"h":18.05,"l":18,"n":402,"o":18.02,"t":"2026-10-09T15:30:00Z","v":14866,"vw":18.023106},{"c":18.03,"h":18.04,"l":18,"n":291,"o":18.02,"t":"2026-10-09T15:45:00Z","v":8278,"vw":18.015144},{"c":18.02,"h":18.06,"l":17.97,"n":1005,"o":18.04,"t":"2026-10-09T16:00:00Z","v":109263,"vw":18.002709},{"c":18.03,"h":18.04,"l":18,"n":301,"o":18.015,"t":"2026-10-09T16:15:00Z","v":10175,"vw":18.021066},{"c":18,"h":18.035,"l":17.99,"n":481,"o":18.025,"t":"2026-10-09T16:30:00Z","v":22173,"vw":18.017728},{"c":17.975,"h":18.01,"l":17.97,"n":608,"o":18,"t":"2026-10-09T16:45:00Z","v":27064,"vw":17.991577},{"c":17.9432,"h":17.99,"l":17.935,"n":348,"o":17.98,"t":"2026-10-09T17:00:00Z","v":14273,"vw":17.968566},{"c":17.95,"h":17.96,"l":17.93,"n":372,"o":17.94,"t":"2026-10-09T17:15:00Z","v":10695,"vw":17.951041},{"c":17.97,"h":17.97,"l":17.93,"n":441,"o":17.95,"t":"2026-10-09T17:30:00Z","v":14859,"vw":17.953448},{"c":18,"h":18,"l":17.97,"n":203,"o":17.98,"t":"2026-10-09T17:45:00Z","v":5942,"vw":17.985827},{"c":18.04,"h":18.055,"l":18.01,"n":230,"o":18.03,"t":"2026-10-09T18:00:00Z","v":7410,"vw":18.029992},{"c":18.07,"h":18.08,"l":18.04,"n":324,"o":18.04,"t":"2026-10-09T18:15:00Z","v":10214,"vw":18.066709},{"c":18.06,"h":18.06,"l":18.04,"n":277,"o":18.05,"t":"2026-10-09T18:30:00Z","v":5929,"vw":18.047185},{"c":18.03,"h":18.08,"l":18.02,"n":535,"o":18.05,"t":"2026-10-09T18:45:00Z","v":32620,"vw":18.058693},{"c":17.99,"h":18.05,"l":17.985,"n":599,"o":18.04,"t":"2026-10-09T19:00:00Z","v":28717,"vw":18.017506},{"c":18.04,"h":18.06,"l":17.98,"n":655,"o":17.99,"t":"2026-10-09T19:15:00Z","v":27007,"vw":18.024993},{"c":18.08,"h":18.09,"l":18.03,"n":1098,"o":18.03,"t":"2026-10-09T19:30:00Z","v":52790,"vw":18.069698},{"c":18.09,"h":18.11,"l":18.005,"n":3049,"o":18.08,"t":"2026-10-09T19:45:00Z","v":192800,"vw":18.054646},{"c":18.09,"h":18.09,"l":18.09,"n":23,"o":18.09,"t":"2026-10-09T20:00:00Z","v":188827,"vw":18.09},{"c":18.3295,"h":18.3295,"l":18.3295,"n":1,"o":18.3295,"t":"2026-10-09T21:30:00Z","v":550,"vw":18.3295},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-09T23:00:00Z","v":250,"vw":18.2},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-12T11:15:00Z","v":100,"vw":18.09},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-12T12:15:00Z","v":200,"vw":18.21},{"c":18.34,"h":18.52,"l":18.18,"n":329,"o":18.28,"t":"2026-10-12T13:30:00Z","v":38209,"vw":18.339467},{"c":18.225,"h":18.38,"l":18.225,"n":270,"o":18.31,"t":"2026-10-12T13:45:00Z","v":17020,"vw":18.324855},{"c":18.11,"h":18.1975,"l":18.11,"n":274,"o":18.195,"t":"2026-10-12T14:00:00Z","v":17616,"vw":18.153805},{"c":18.09,"h":18.14,"l":18.03,"n":311,"o":18.12,"t":"2026-10-12T14:15:00Z","v":15698,"vw":18.093174},{"c":18.09,"h":18.105,"l":18.05,"n":305,"o":18.085,"t":"2026-10-12T14:30:00Z","v":12080,"vw":18.079677},{"c":18.16,"h":18.195,"l":18.1,"n":400,"o":18.1,"t":"2026-10-12T14:45:00Z","v":28393,"vw":18.146127},{"c":18.29,"h":18.3327,"l":18.165,"n":447,"o":18.165,"t":"2026-10-12T15:00:00Z","v":37557,"vw":18.266622},{"c":18.305,"h":18.325,"l":18.27,"n":309,"o":18.27,"t":"2026-10-12T15:15:00Z","v":11268,"vw":18.30156},{"c":18.265,"h":18.32,"l":18.25,"n":430,"o":18.32,"t":"2026-10-12T15:30:00Z","v":12088,"vw":18.288096},{"c":18.22,"h":18.27,"l":18.21,"n":381,"o":18.25,"t":"2026-10-12T15:45:00Z","v":13957,"vw":18.239092},{"c":18.11,"h":18.23,"l":18.085,"n":531,"o":18.23,"t":"2026-10-12T16:00:00Z","v":19853,"vw":18.1543},{"c":18.04,"h":18.12,"l":18.03,"n":540,"o":18.11,"t":"2026-10-12T16:15:00Z","v":18745,"vw":18.0754},{"c":18.0581,"h":18.08,"l":18.05,"n":313,"o":18.05,"t":"2026-10-12T16:30:00Z","v":10811,"vw":18.061552},{"c":18.105,"h":18.105,"l":18.035,"n":414,"o":18.04,"t":"2026-10-12T16:45:00Z","v":18081,"vw":18.076401},{"c":18.13,"h":18.15,"l":18.09,"n":279,"o":18.105,"t":"2026-10-12T17:00:00Z","v":12512,"vw":18.118301},{"c":18.0668,"h":18.13,"l":18.06,"n":262,"o":18.13,"t":"2026-10-12T17:15:00Z","v":12645,"vw":18.101576},{"c":18.08,"h":18.09,"l":18.0637,"n":388,"o":18.075,"t":"2026-10-12T17:30:00Z","v":17114,"vw":18.079856},{"c":18.07,"h":18.095,"l":18.06,"n":417,"o":18.08,"t":"2026-10-12T17:45:00Z","v":15966,"vw":18.07863},{"c":18.12,"h":18.145,"l":18.07,"n":421,"o":18.07,"t":"2026-10-12T18:00:00Z","v":16222,"vw":18.111075},{"c":18.095,"h":18.12,"l":18.07,"n":363,"o":18.12,"t":"2026-10-12T18:15:00Z","v":9602,"vw":18.091407},{"c":18.105,"h":18.105,"l":18.07,"n":486,"o":18.095,"t":"2026-10-12T18:30:00Z","v":24481,"vw":18.086635},{"c":18.11,"h":18.12,"l":18.09,"n":413,"o":18.11,"t":"2026-10-12T18:45:00Z","v":11200,"vw":18.106768},{"c":18.125,"h":18.125,"l":18.085,"n":481,"o":18.1,"t":"2026-10-12T19:00:00Z","v":18572,"vw":18.108718},{"c":18.115,"h":18.145,"l":18.11,"n":645,"o":18.125,"t":"2026-10-12T19:15:00Z","v":24321,"vw":18.129621},{"c":18.17,"h":18.19,"l":18.115,"n":788,"o":18.115,"t":"2026-10-12T19:30:00Z","v":34419,"vw":18.164064},{"c":18.15,"h":18.2,"l":18.14,"n":2350,"o":18.18,"t":"2026-10-12T19:45:00Z","v":139923,"vw":18.163849},{"c":18.17,"h":18.17,"l":18.17,"n":27,"o":18.17,"t":"2026-10-12T20:00:00Z","v":145769,"vw":18.17},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-13T08:00:00Z","v":400,"vw":18.1},{"c":18.5,"h":18.59,"l":18.3,"n":151,"o":18.3,"t":"2026-10-13T13:30:00Z","v":13743,"vw":18.435042},{"c":18.55,"h":18.5978,"l":18.47,"n":140,"o":18.47,"t":"2026-10-13T13:45:00Z","v":6746,"vw":18.527166},{"c":18.41,"h":18.52,"l":18.35,"n":211,"o":18.52,"t":"2026-10-13T14:00:00Z","v":14014,"vw":18.413168},{"c":18.35,"h":18.42,"l":18.33,"n":179,"o":18.42,"t":"2026-10-13T14:15:00Z","v":8833,"vw":18.381818},{"c":18.39,"h":18.425,"l":18.36,"n":211,"o":18.36,"t":"2026-10-13T14:30:00Z","v":8645,"vw":18.386458},{"c":18.4,"h":18.41,"l":18.35,"n":161,"o":18.38,"t":"2026-10-13T14:45:00Z","v":7570,"vw":18.388637},{"c":18.455,"h":18.455,"l":18.375,"n":188,"o":18.4,"t":"2026-10-13T15:00:00Z","v":7968,"vw":18.41292},{"c":18.47,"h":18.54,"l":18.41,"n":503,"o":18.47,"t":"2026-10-13T15:15:00Z","v":96209,"vw":18.492822},{"c":18.46,"h":18.495,"l":18.46,"n":286,"o":18.48,"t":"2026-10-13T15:30:00Z","v":13247,"vw":18.479124},{"c":18.42,"h":18.45,"l":18.405,"n":157,"o":18.45,"t":"2026-10-13T15:45:00Z","v":7793,"vw":18.416601},{"c":18.435,"h":18.445,"l":18.4,"n":246,"o":18.43,"t":"2026-10-13T16:00:00Z","v":10269,"vw":18.422004},{"c":18.43,"h":18.4399,"l":18.42,"n":216,"o":18.43,"t":"2026-10-13T16:15:00Z","v":6940,"vw":18.427934},{"c":18.32,"h":18.43,"l":18.32,"n":270,"o":18.43,"t":"2026-10-13T16:30:00Z","v":14166,"vw":18.372934},{"c":18.41,"h":18.41,"l":18.31,"n":266,"o":18.35,"t":"2026-10-13T16:45:00Z","v":18435,"vw":18.366585},{"c":18.42,"h":18.45,"l":18.4,"n":245,"o":18.405,"t":"2026-10-13T17:00:00Z","v":11230,"vw":18.416924},{"c":18.365,"h":18.435,"l":18.365,"n":203,"o":18.41,"t":"2026-10-13T17:15:00Z","v":8898,"vw":18.388893},{"c":18.4,"h":18.4,"l":18.37,"n":193,"o":18.37,"t":"2026-10-13T17:30:00Z","v":7260,"vw":18.384406},{"c":18.36,"h":18.415,"l":18.36,"n":392,"o":18.41,"t":"2026-10-13T17:45:00Z","v":26730,"vw":18.394475},{"c":18.36,"h":18.409,"l":18.355,"n":357,"o":18.38,"t":"2026-10-13T18:00:00Z","v":17011,"vw":18.375393},{"c":18.36,"h":18.38,"l":18.345,"n":293,"o":18.3652,"t":"2026-10-13T18:15:00Z","v":12674,"vw":18.360563},{"c":18.34,"h":18.36,"l":18.33,"n":329,"o":18.36,"t":"2026-10-13T18:30:00Z","v":12781,"vw":18.344792},{"c":18.36,"h":18.37,"l":18.315,"n":386,"o":18.34,"t":"2026-10-13T18:45:00Z","v":14650,"vw":18.343473},{"c":18.36,"h":18.39,"l":18.35,"n":297,"o":18.37,"t":"2026-10-13T19:00:00Z","v":10074,"vw":18.371664},{"c":18.27,"h":18.36,"l":18.25,"n":582,"o":18.35,"t":"2026-10-13T19:15:00Z","v":22161,"vw":18.328543},{"c":18.31,"h":18.35,"l":18.255,"n":910,"o":18.26,"t":"2026-10-13T19:30:00Z","v":42822,"vw":18.299569},{"c":18.32,"h":18.33,"l":18.25,"n":2584,"o":18.31,"t":"2026-10-13T19:45:00Z","v":159458,"vw":18.295717},{"c":18.31,"h":18.31,"l":18.31,"n":21,"o":18.31,"t":"2026-10-13T20:00:00Z","v":156957,"vw":18.31},{"c":18.58,"h":18.59,"l":18.43,"n":6,"o":18.43,"t":"2026-10-14T11:30:00Z","v":540,"vw":18.556967},{"c":18.325,"h":18.37,"l":18.21,"n":56,"o":18.29,"t":"2026-10-14T13:30:00Z","v":9326,"vw":18.289504},{"c":18.37,"h":18.42,"l":18.295,"n":120,"o":18.295,"t":"2026-10-14T13:45:00Z","v":5985,"vw":18.35806},{"c":18.12,"h":18.371,"l":18.12,"n":276,"o":18.34,"t":"2026-10-14T14:00:00Z","v":18778,"vw":18.22106},{"c":18.11,"h":18.16,"l":18.07,"n":249,"o":18.135,"t":"2026-10-14T14:15:00Z","v":14874,"vw":18.124414},{"c":18.05,"h":18.13,"l":18.05,"n":214,"o":18.11,"t":"2026-10-14T14:30:00Z","v":8545,"vw":18.09041},{"c":18.13,"h":18.13,"l":18.08,"n":290,"o":18.08,"t":"2026-10-14T14:45:00Z","v":17825,"vw":18.109613},{"c":18.14,"h":18.14,"l":18.12,"n":193,"o":18.13,"t":"2026-10-14T15:00:00Z","v":7143,"vw":18.129905},{"c":18.125,"h":18.196,"l":18.125,"n":511,"o":18.13,"t":"2026-10-14T15:15:00Z","v":21966,"vw":18.165328},{"c":18.02,"h":18.13,"l":18.02,"n":338,"o":18.13,"t":"2026-10-14T15:30:00Z","v":19689,"vw":18.086833},{"c":18.06,"h":18.1,"l":18.03,"n":340,"o":18.03,"t":"2026-10-14T15:45:00Z","v":19189,"vw":18.069351},{"c":18.06,"h":18.13,"l":18.05,"n":315,"o":18.0574,"t":"2026-10-14T16:00:00Z","v":13194,"vw":18.095605},{"c":18.14,"h":18.15,"l":17.98,"n":813,"o":18.0625,"t":"2026-10-14T16:15:00Z","v":121592,"vw":18.072316},{"c":18.14,"h":18.175,"l":18.12,"n":273,"o":18.12,"t":"2026-10-14T16:30:00Z","v":11313,"vw":18.144655},{"c":18.05,"h":18.17,"l":18.05,"n":240,"o":18.16,"t":"2026-10-14T16:45:00Z","v":7851,"vw":18.103999},{"c":17.93,"h":18.075,"l":17.92,"n":362,"o":18.06,"t":"2026-10-14T17:00:00Z","v":18221,"vw":17.989759},{"c":17.955,"h":17.96,"l":17.89,"n":357,"o":17.915,"t":"2026-10-14T17:15:00Z","v":11965,"vw":17.927326},{"c":17.94,"h":17.97,"l":17.93,"n":275,"o":17.95,"t":"2026-10-14T17:30:00Z","v":15192,"vw":17.956732},{"c":17.99,"h":17.99,"l":17.94,"n":274,"o":17.94,"t":"2026-10-14T17:45:00Z","v":11330,"vw":17.958462},{"c":18.07,"h":18.07,"l":17.97,"n":296,"o":17.995,"t":"2026-10-14T18:00:00Z","v":12351,"vw":18.002777},{"c":18.05,"h":18.065,"l":18.01,"n":290,"o":18.06,"t":"2026-10-14T18:15:00Z","v":16686,"vw":18.040701},{"c":18.065,"h":18.08,"l":18.045,"n":229,"o":18.05,"t":"2026-10-14T18:30:00Z","v":9837,"vw":18.066741},{"c":18.08,"h":18.095,"l":18.06,"n":322,"o":18.06,"t":"2026-10-14T18:45:00Z","v":20102,"vw":18.074314},{"c":18.04,"h":18.09,"l":18.04,"n":432,"o":18.08,"t":"2026-10-14T19:00:00Z","v":19160,"vw":18.068029},{"c":18.09,"h":18.095,"l":18.05,"n":532,"o":18.05,"t":"2026-10-14T19:15:00Z","v":25247,"vw":18.074407},{"c":18.1,"h":18.155,"l":18.08,"n":804,"o":18.09,"t":"2026-10-14T19:30:00Z","v":41143,"vw":18.118185},{"c":18.26,"h":18.26,"l":18.08,"n":2775,"o":18.1,"t":"2026-10-14T19:45:00Z","v":186976,"vw":18.193657},{"c":18.25,"h":18.25,"l":18.25,"n":35,"o":18.25,"t":"2026-10-14T20:00:00Z","v":213238,"vw":18.25},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-14T22:30:00Z","v":100,"vw":17.89},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T11:45:00Z","v":100,"vw":17.4},{"c":18.42,"h":18.6595,"l":18.42,"n":311,"o":18.42,"t":"2026-10-15T13:30:00Z","v":30012,"vw":18.515894},{"c":18.565,"h":18.565,"l":18.42,"n":320,"o":18.43,"t":"2026-10-15T13:45:00Z","v":21505,"vw":18.492719},{"c":18.65,"h":18.7,"l":18.545,"n":264,"o":18.545,"t":"2026-10-15T14:00:00Z","v":11789,"vw":18.647433},{"c":18.62,"h":18.645,"l":18.525,"n":292,"o":18.6,"t":"2026-10-15T14:15:00Z","v":15990,"vw":18.5788},{"c":18.66,"h":18.675,"l":18.625,"n":257,"o":18.625,"t":"2026-10-15T14:30:00Z","v":13727,"vw":18.650888},{"c":18.74,"h":18.74,"l":18.615,"n":291,"o":18.65,"t":"2026-10-15T14:45:00Z","v":11362,"vw":18.667132},{"c":18.79,"h":18.79,"l":18.73,"n":258,"o":18.745,"t":"2026-10-15T15:00:00Z","v":17295,"vw":18.761954},{"c":18.81,"h":18.86,"l":18.76,"n":385,"o":18.76,"t":"2026-10-15T15:15:00Z","v":19743,"vw":18.816086},{"c":18.77,"h":18.82,"l":18.769,"n":428,"o":18.805,"t":"2026-10-15T15:30:00Z","v":18360,"vw":18.800734},{"c":18.83,"h":18.86,"l":18.78,"n":255,"o":18.78,"t":"2026-10-15T15:45:00Z","v":9696,"vw":18.828356},{"c":18.74,"h":18.8,"l":18.74,"n":338,"o":18.8,"t":"2026-10-15T16:00:00Z","v":19458,"vw":18.765172},{"c":18.72,"h":18.75,"l":18.6653,"n":579,"o":18.73,"t":"2026-10-15T16:15:00Z","v":58133,"vw":18.723593},{"c":18.68,"h":18.73,"l":18.67,"n":338,"o":18.72,"t":"2026-10-15T16:30:00Z","v":21425,"vw":18.710122},{"c":18.69,"h":18.69,"l":18.63,"n":327,"o":18.69,"t":"2026-10-15T16:45:00Z","v":17507,"vw":18.663295},{"c":18.72,"h":18.72,"l":18.67,"n":282,"o":18.695,"t":"2026-10-15T17:00:00Z","v":11558,"vw":18.702631},{"c":18.71,"h":18.73,"l":18.705,"n":369,"o":18.71,"t":"2026-10-15T17:15:00Z","v":28889,"vw":18.717487},{"c":18.81,"h":18.81,"l":18.72,"n":555,"o":18.72,"t":"2026-10-15T17:30:00Z","v":71468,"vw":18.742896},{"c":18.85,"h":18.8505,"l":18.82,"n":326,"o":18.82,"t":"2026-10-15T17:45:00Z","v":16416,"vw":18.839901},{"c":18.84,"h":18.85,"l":18.77,"n":524,"o":18.84,"t":"2026-10-15T18:00:00Z","v":40916,"vw":18.81547},{"c":18.8,"h":18.88,"l":18.79,"n":465,"o":18.84,"t":"2026-10-15T18:15:00Z","v":20532,"vw":18.823427},{"c":18.8,"h":18.835,"l":18.78,"n":402,"o":18.8,"t":"2026-10-15T18:30:00Z","v":21204,"vw":18.803946},{"c":18.8,"h":18.82,"l":18.76,"n":523,"o":18.8,"t":"2026-10-15T18:45:00Z","v":33623,"vw":18.786111},{"c":18.785,"h":18.825,"l":18.77,"n":659,"o":18.8,"t":"2026-10-15T19:00:00Z","v":35933,"vw":18.791861},{"c":18.815,"h":18.865,"l":18.775,"n":851,"o":18.78,"t":"2026-10-15T19:15:00Z","v":61349,"vw":18.823363},{"c":18.86,"h":18.895,"l":18.79,"n":1000,"o":18.815,"t":"2026-10-15T19:30:00Z","v":51470,"vw":18.845759},{"c":18.93,"h":18.98,"l":18.83,"n":2647,"o":18.8695,"t":"2026-10-15T19:45:00Z","v":177739,"vw":18.910764},{"c":18.94,"h":18.94,"l":18.94,"n":30,"o":18.94,"t":"2026-10-15T20:00:00Z","v":185715,"vw":18.94},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-16T11:00:00Z","v":100,"vw":19.05},{"c":18.95,"h":18.95,"l":18.95,"n":4,"o":18.95,"t":"2026-10-16T13:15:00Z","v":154,"vw":18.95},{"c":19.015,"h":19.1695,"l":18.945,"n":263,"o":19.05,"t":"2026-10-16T13:30:00Z","v":24726,"vw":19.04015},{"c":19.11,"h":19.17,"l":18.995,"n":274,"o":18.995,"t":"2026-10-16T13:45:00Z","v":13935,"vw":19.085587},{"c":18.94,"h":19.13,"l":18.8705,"n":587,"o":19.09,"t":"2026-10-16T14:00:00Z","v":31313,"vw":19.008013},{"c":18.88,"h":19,"l":18.875,"n":494,"o":18.9,"t":"2026-10-16T14:15:00Z","v":23083,"vw":18.923834},{"c":18.94,"h":18.94,"l":18.88,"n":329,"o":18.89,"t":"2026-10-16T14:30:00Z","v":16559,"vw":18.912949},{"c":19.03,"h":19.08,"l":18.935,"n":492,"o":18.935,"t":"2026-10-16T14:45:00Z","v":22657,"vw":19.023477},{"c":19.08,"h":19.08,"l":19,"n":379,"o":19.03,"t":"2026-10-16T15:00:00Z","v":15683,"vw":19.034326},{"c":18.91,"h":19.09,"l":18.91,"n":596,"o":19.09,"t":"2026-10-16T15:15:00Z","v":51132,"vw":18.962375},{"c":18.86,"h":18.94,"l":18.85,"n":459,"o":18.925,"t":"2026-10-16T15:30:00Z","v":21870,"vw":18.910121},{"c":18.74,"h":18.915,"l":18.74,"n":686,"o":18.86,"t":"2026-10-16T15:45:00Z","v":67659,"vw":18.838819},{"c":18.79,"h":18.79,"l":18.685,"n":489,"o":18.74,"t":"2026-10-16T16:00:00Z","v":19778,"vw":18.737339},{"c":18.75,"h":18.8,"l":18.73,"n":450,"o":18.795,"t":"2026-10-16T16:15:00Z","v":15473,"vw":18.758156},{"c":18.73,"h":18.745,"l":18.69,"n":389,"o":18.74,"t":"2026-10-16T16:30:00Z","v":18281,"vw":18.719023},{"c":18.725,"h":18.74,"l":18.685,"n":307,"o":18.735,"t":"2026-10-16T16:45:00Z","v":12248,"vw":18.713896},{"c":18.57,"h":18.73,"l":18.57,"n":382,"o":18.72,"t":"2026-10-16T17:00:00Z","v":19754,"vw":18.653373},{"c":18.53,"h":18.58,"l":18.502,"n":336,"o":18.57,"t":"2026-10-16T17:15:00Z","v":16956,"vw":18.536727},{"c":18.64,"h":18.685,"l":18.51,"n":504,"o":18.54,"t":"2026-10-16T17:30:00Z","v":23331,"vw":18.600856},{"c":18.56,"h":18.64,"l":18.56,"n":329,"o":18.64,"t":"2026-10-16T17:45:00Z","v":10415,"vw":18.592647},{"c":18.585,"h":18.585,"l":18.545,"n":413,"o":18.575,"t":"2026-10-16T18:00:00Z","v":14615,"vw":18.567192},{"c":18.52,"h":18.58,"l":18.52,"n":425,"o":18.58,"t":"2026-10-16T18:15:00Z","v":13364,"vw":18.550303},{"c":18.505,"h":18.55,"l":18.46,"n":458,"o":18.52,"t":"2026-10-16T18:30:00Z","v":19293,"vw":18.503667},{"c":18.495,"h":18.535,"l":18.48,"n":398,"o":18.505,"t":"2026-10-16T18:45:00Z","v":14402,"vw":18.504324},{"c":18.51,"h":18.51,"l":18.46,"n":466,"o":18.5,"t":"2026-10-16T19:00:00Z","v":24721,"vw":18.493626},{"c":18.535,"h":18.5399,"l":18.5,"n":691,"o":18.51,"t":"2026-10-16T19:15:00Z","v":28392,"vw":18.523432},{"c":18.51,"h":18.555,"l":18.5,"n":857,"o":18.535,"t":"2026-10-16T19:30:00Z","v":42052,"vw":18.529498},{"c":18.6,"h":18.63,"l":18.51,"n":2253,"o":18.52,"t":"2026-10-16T19:45:00Z","v":133969,"vw":18.579771},{"c":18.6,"h":18.6,"l":18.6,"n":28,"o":18.6,"t":"2026-10-16T20:00:00Z","v":241180,"vw":18.6},{"c":18.465,"h":18.735,"l":18.31,"n":223,"o":18.5,"t":"2026-10-19T13:30:00Z","v":21326,"vw":18.498564},{"c":18.64,"h":18.66,"l":18.48,"n":148,"o":18.52,"t":"2026-10-19T13:45:00Z","v":7731,"vw":18.547386},{"c":18.555,"h":18.64,"l":18.525,"n":93,"o":18.64,"t":"2026-10-19T14:00:00Z","v":4392,"vw":18.582089},{"c":18.575,"h":18.58,"l":18.51,"n":165,"o":18.55,"t":"2026-10-19T14:15:00Z","v":7253,"vw":18.547259},{"c":18.55,"h":18.615,"l":18.525,"n":124,"o":18.575,"t":"2026-10-19T14:30:00Z","v":6206,"vw":18.576353},{"c":18.5,"h":18.6,"l":18.5,"n":238,"o":18.545,"t":"2026-10-19T14:45:00Z","v":10467,"vw":18.564845},{"c":18.575,"h":18.6,"l":18.525,"n":201,"o":18.53,"t":"2026-10-19T15:00:00Z","v":9518,"vw":18.546572},{"c":18.64,"h":18.64,"l":18.59,"n":123,"o":18.6,"t":"2026-10-19T15:15:00Z","v":7097,"vw":18.608949},{"c":18.645,"h":18.65,"l":18.62,"n":84,"o":18.63,"t":"2026-10-19T15:30:00Z","v":3494,"vw":18.63536},{"c":18.63,"h":18.65,"l":18.63,"n":91,"o":18.65,"t":"2026-10-19T15:45:00Z","v":2591,"vw":18.635388},{"c":18.59,"h":18.635,"l":18.59,"n":174,"o":18.635,"t":"2026-10-19T16:00:00Z","v":5703,"vw":18.610528},{"c":18.61,"h":18.625,"l":18.59,"n":229,"o":18.59,"t":"2026-10-19T16:15:00Z","v":7592,"vw":18.60965},{"c":18.51,"h":18.65,"l":18.5,"n":585,"o":18.62,"t":"2026-10-19T16:30:00Z","v":64139,"vw":18.562631},{"c":18.51,"h":18.55,"l":18.47,"n":1621,"o":18.505,"t":"2026-10-19T16:45:00Z","v":94346,"vw":18.523166},{"c":18.49,"h":18.51,"l":18.43,"n":485,"o":18.51,"t":"2026-10-19T17:00:00Z","v":37360,"vw":18.471288},{"c":18.565,"h":18.6,"l":18.49,"n":680,"o":18.49,"t":"2026-10-19T17:15:00Z","v":82409,"vw":18.551063},{"c":18.6,"h":18.61,"l":18.53,"n":214,"o":18.565,"t":"2026-10-19T17:30:00Z","v":17237,"vw":18.561516},{"c":18.645,"h":18.655,"l":18.585,"n":235,"o":18.6,"t":"2026-10-19T17:45:00Z","v":15244,"vw":18.629158},{"c":18.64,"h":18.66,"l":18.63,"n":225,"o":18.655,"t":"2026-10-19T18:00:00Z","v":13702,"vw":18.647444},{"c":18.64,"h":18.7,"l":18.64,"n":268,"o":18.65,"t":"2026-10-19T18:15:00Z","v":11936,"vw":18.677375},{"c":18.63,"h":18.65,"l":18.61,"n":248,"o":18.65,"t":"2026-10-19T18:30:00Z","v":14403,"vw":18.629421},{"c":18.565,"h":18.64,"l":18.56,"n":329,"o":18.63,"t":"2026-10-19T18:45:00Z","v":15709,"vw":18.599168},{"c":18.66,"h":18.66,"l":18.565,"n":336,"o":18.565,"t":"2026-10-19T19:00:00Z","v":20652,"vw":18.618847},{"c":18.68,"h":18.685,"l":18.65,"n":371,"o":18.65,"t":"2026-10-19T19:15:00Z","v":22993,"vw":18.67133},{"c":18.755,"h":18.76,"l":18.685,"n":703,"o":18.685,"t":"2026-10-19T19:30:00Z","v":33793,"vw":18.734178},{"c":18.6,"h":18.77,"l":18.56,"n":1829,"o":18.755,"t":"2026-10-19T19:45:00Z","v":93380,"vw":18.631734},{"c":18.59,"h":18.59,"l":18.59,"n":19,"o":18.59,"t":"2026-10-19T20:00:00Z","v":154475,"vw":18.59},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-20T12:00:00Z","v":200,"vw":18.21},{"c":19,"h":19.09,"l":18.52,"n":270,"o":18.75,"t":"2026-10-20T13:30:00Z","v":20052,"vw":18.893636},{"c":19.15,"h":19.23,"l":19.005,"n":354,"o":19.005,"t":"2026-10-20T13:45:00Z","v":19895,"vw":19.137523},{"c":19.05,"h":19.16,"l":19.03,"n":426,"o":19.16,"t":"2026-10-20T14:00:00Z","v":17446,"vw":19.088708},{"c":19.145,"h":19.17,"l":19.04,"n":387,"o":19.04,"t":"2026-10-20T14:15:00Z","v":16241,"vw":19.099049},{"c":19.1,"h":19.17,"l":19.0696,"n":467,"o":19.13,"t":"2026-10-20T14:30:00Z","v":25454,"vw":19.128159},{"c":19.12,"h":19.14,"l":19.08,"n":589,"o":19.11,"t":"2026-10-20T14:45:00Z","v":38121,"vw":19.118642},{"c":19.01,"h":19.11,"l":19.01,"n":502,"o":19.11,"t":"2026-10-20T15:00:00Z","v":32392,"vw":19.05959},{"c":19.055,"h":19.06,"l":19,"n":300,"o":19.015,"t":"2026-10-20T15:15:00Z","v":15157,"vw":19.032481},{"c":19.075,"h":19.095,"l":19.045,"n":272,"o":19.06,"t":"2026-10-20T15:30:00Z","v":9836,"vw":19.067211},{"c":19.09,"h":19.1,"l":19.075,"n":188,"o":19.075,"t":"2026-10-20T15:45:00Z","v":6690,"vw":19.085892},{"c":19.2,"h":19.2,"l":19.07,"n":390,"o":19.09,"t":"2026-10-20T16:00:00Z","v":18657,"vw":19.129902},{"c":19.16,"h":19.22,"l":19.14,"n":452,"o":19.2,"t":"2026-10-20T16:15:00Z","v":23654,"vw":19.186555},{"c":19.17,"h":19.175,"l":19.11,"n":267,"o":19.16,"t":"2026-10-20T16:30:00Z","v":9782,"vw":19.14679},{"c":19.155,"h":19.19,"l":19.13,"n":280,"o":19.19,"t":"2026-10-20T16:45:00Z","v":12958,"vw":19.159237},{"c":19.16,"h":19.18,"l":19.15,"n":259,"o":19.16,"t":"2026-10-20T17:00:00Z","v":9674,"vw":19.166569},{"c":19.29,"h":19.35,"l":19.17,"n":1371,"o":19.17,"t":"2026-10-20T17:15:00Z","v":171478,"vw":19.302997},{"c":19.225,"h":19.3,"l":19.215,"n":490,"o":19.29,"t":"2026-10-20T17:30:00Z","v":33875,"vw":19.256388},{"c":19.215,"h":19.23,"l":19.2,"n":340,"o":19.23,"t":"2026-10-20T17:45:00Z","v":10157,"vw":19.222575},{"c":19.22,"h":19.24,"l":19.2118,"n":404,"o":19.215,"t":"2026-10-20T18:00:00Z","v":18771,"vw":19.229829},{"c":19.22,"h":19.24,"l":19.2,"n":440,"o":19.22,"t":"2026-10-20T18:15:00Z","v":25646,"vw":19.219768},{"c":19.1911,"h":19.22,"l":19.19,"n":552,"o":19.22,"t":"2026-10-20T18:30:00Z","v":15318,"vw":19.204971},{"c":19.22,"h":19.24,"l":19.19,"n":502,"o":19.2,"t":"2026-10-20T18:45:00Z","v":21548,"vw":19.206555},{"c":19.205,"h":19.23,"l":19.195,"n":492,"o":19.22,"t":"2026-10-20T19:00:00Z","v":19862,"vw":19.21102},{"c":19.16,"h":19.23,"l":19.16,"n":724,"o":19.2,"t":"2026-10-20T19:15:00Z","v":32726,"vw":19.194792},{"c":19.15,"h":19.21,"l":19.1,"n":1235,"o":19.16,"t":"2026-10-20T19:30:00Z","v":77572,"vw":19.146005},{"c":19.08,"h":19.195,"l":19.05,"n":3029,"o":19.15,"t":"2026-10-20T19:45:00Z","v":248569,"vw":19.111157},{"c":19.04,"h":19.09,"l":19,"n":20,"o":19.09,"t":"2026-10-20T20:00:00Z","v":321359,"vw":19.089802},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T22:15:00Z","v":200,"vw":19},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-21T08:00:00Z","v":552,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T10:45:00Z","v":160,"vw":19.1},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-21T11:00:00Z","v":400,"vw":19.04},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-21T13:15:00Z","v":260,"vw":19.53},{"c":19.08,"h":19.29,"l":18.99,"n":214,"o":19.05,"t":"2026-10-21T13:30:00Z","v":23174,"vw":19.079137},{"c":19.07,"h":19.2,"l":19.04,"n":208,"o":19.125,"t":"2026-10-21T13:45:00Z","v":12351,"vw":19.144675},{"c":18.98,"h":19,"l":18.89,"n":279,"o":19,"t":"2026-10-21T14:00:00Z","v":11872,"vw":18.940958},{"c":19,"h":19.04,"l":18.92,"n":372,"o":18.955,"t":"2026-10-21T14:15:00Z","v":25421,"vw":18.971754},{"c":19.02,"h":19.04,"l":18.99,"n":274,"o":19.015,"t":"2026-10-21T14:30:00Z","v":9694,"vw":19.015473},{"c":19.07,"h":19.07,"l":19.025,"n":168,"o":19.025,"t":"2026-10-21T14:45:00Z","v":4989,"vw":19.053396},{"c":19.075,"h":19.09,"l":19.06,"n":298,"o":19.065,"t":"2026-10-21T15:00:00Z","v":12502,"vw":19.073886},{"c":19.08,"h":19.1,"l":19.05,"n":209,"o":19.075,"t":"2026-10-21T15:15:00Z","v":6995,"vw":19.075482},{"c":18.98,"h":19.06,"l":18.98,"n":295,"o":19.06,"t":"2026-10-21T15:30:00Z","v":10574,"vw":19.012856},{"c":19.095,"h":19.115,"l":18.96,"n":488,"o":18.97,"t":"2026-10-21T15:45:00Z","v":28165,"vw":19.070134},{"c":19.13,"h":19.13,"l":19.09,"n":449,"o":19.095,"t":"2026-10-21T16:00:00Z","v":19411,"vw":19.102403},{"c":19.11,"h":19.13,"l":19.085,"n":415,"o":19.13,"t":"2026-10-21T16:15:00Z","v":23280,"vw":19.108434},{"c":19.12,"h":19.14,"l":19.11,"n":525,"o":19.11,"t":"2026-10-21T16:30:00Z","v":22677,"vw":19.128265},{"c":19.1,"h":19.145,"l":19.095,"n":436,"o":19.12,"t":"2026-10-21T16:45:00Z","v":23515,"vw":19.127894},{"c":19.08,"h":19.12,"l":19.065,"n":385,"o":19.1,"t":"2026-10-21T17:00:00Z","v":23701,"vw":19.094826},{"c":19.065,"h":19.11,"l":19.06,"n":425,"o":19.095,"t":"2026-10-21T17:15:00Z","v":22201,"vw":19.077276},{"c":19.08,"h":19.085,"l":19.05,"n":424,"o":19.065,"t":"2026-10-21T17:30:00Z","v":20404,"vw":19.063316},{"c":19.12,"h":19.135,"l":19.085,"n":551,"o":19.085,"t":"2026-10-21T17:45:00Z","v":30464,"vw":19.10852},{"c":19.15,"h":19.15,"l":19.11,"n":415,"o":19.12,"t":"2026-10-21T18:00:00Z","v":19821,"vw":19.134689},{"c":19.14,"h":19.175,"l":19.13,"n":385,"o":19.15,"t":"2026-10-21T18:15:00Z","v":25514,"vw":19.162601},{"c":19.125,"h":19.17,"l":19.11,"n":411,"o":19.16,"t":"2026-10-21T18:30:00Z","v":18967,"vw":19.143051},{"c":19.04,"h":19.125,"l":19.04,"n":484,"o":19.125,"t":"2026-10-21T18:45:00Z","v":21370,"vw":19.094109},{"c":18.985,"h":19.05,"l":18.955,"n":586,"o":19.05,"t":"2026-10-21T19:00:00Z","v":64016,"vw":18.997091},{"c":19.05,"h":19.055,"l":18.985,"n":709,"o":18.985,"t":"2026-10-21T19:15:00Z","v":35520,"vw":19.035802},{"c":19.055,"h":19.14,"l":19.04,"n":1123,"o":19.06,"t":"2026-10-21T19:30:00Z","v":78209,"vw":19.082644},{"c":19.1,"h":19.125,"l":19.035,"n":3723,"o":19.055,"t":"2026-10-21T19:45:00Z","v":404992,"vw":19.078327},{"c":19.09,"h":19.09,"l":19.09,"n":24,"o":19.09,"t":"2026-10-21T20:00:00Z","v":235121,"vw":19.09},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-22T11:30:00Z","v":470,"vw":18.86},{"c":18.852,"h":18.852,"l":18.852,"n":1,"o":18.852,"t":"2026-10-22T12:00:00Z","v":100,"vw":18.852},{"c":19.445,"h":19.445,"l":19.11,"n":190,"o":19.18,"t":"2026-10-22T13:30:00Z","v":20297,"vw":19.299604},{"c":19.535,"h":19.58,"l":19.41,"n":283,"o":19.45,"t":"2026-10-22T13:45:00Z","v":35123,"vw":19.496629},{"c":19.57,"h":19.57,"l":19.44,"n":425,"o":19.49,"t":"2026-10-22T14:00:00Z","v":24158,"vw":19.515828},{"c":19.45,"h":19.595,"l":19.435,"n":476,"o":19.58,"t":"2026-10-22T14:15:00Z","v":17316,"vw":19.521813},{"c":19.375,"h":19.47,"l":19.281,"n":379,"o":19.47,"t":"2026-10-22T14:30:00Z","v":18555,"vw":19.363595},{"c":19.54,"h":19.54,"l":19.37,"n":358,"o":19.38,"t":"2026-10-22T14:45:00Z","v":12655,"vw":19.465394},{"c":19.54,"h":19.57,"l":19.485,"n":374,"o":19.54,"t":"2026-10-22T15:00:00Z","v":21198,"vw":19.514895},{"c":19.495,"h":19.55,"l":19.48,"n":403,"o":19.52,"t":"2026-10-22T15:15:00Z","v":13899,"vw":19.508575},{"c":19.485,"h":19.54,"l":19.41,"n":673,"o":19.495,"t":"2026-10-22T15:30:00Z","v":50583,"vw":19.488926},{"c":19.51,"h":19.52,"l":19.43,"n":614,"o":19.485,"t":"2026-10-22T15:45:00Z","v":43744,"vw":19.465759},{"c":19.49,"h":19.53,"l":19.475,"n":405,"o":19.51,"t":"2026-10-22T16:00:00Z","v":16520,"vw":19.507268},{"c":19.63,"h":19.63,"l":19.49,"n":449,"o":19.49,"t":"2026-10-22T16:15:00Z","v":26318,"vw":19.552453},{"c":19.48,"h":19.615,"l":19.475,"n":406,"o":19.615,"t":"2026-10-22T16:30:00Z","v":21869,"vw":19.551522},{"c":19.51,"h":19.51,"l":19.41,"n":584,"o":19.489,"t":"2026-10-22T16:45:00Z","v":29271,"vw":19.460471},{"c":19.495,"h":19.52,"l":19.44,"n":456,"o":19.5052,"t":"2026-10-22T17:00:00Z","v":24127,"vw":19.48422},{"c":19.53,"h":19.54,"l":19.49,"n":457,"o":19.495,"t":"2026-10-22T17:15:00Z","v":14700,"vw":19.508142},{"c":19.62,"h":19.62,"l":19.53,"n":549,"o":19.54,"t":"2026-10-22T17:30:00Z","v":18367,"vw":19.57686},{"c":19.59,"h":19.645,"l":19.56,"n":673,"o":19.6196,"t":"2026-10-22T17:45:00Z","v":25042,"vw":19.606777},{"c":19.585,"h":19.6,"l":19.53,"n":440,"o":19.59,"t":"2026-10-22T18:00:00Z","v":19313,"vw":19.56713},{"c":19.6,"h":19.65,"l":19.585,"n":503,"o":19.585,"t":"2026-10-22T18:15:00Z","v":19802,"vw":19.609437},{"c":19.6,"h":19.6,"l":19.54,"n":483,"o":19.59,"t":"2026-10-22T18:30:00Z","v":22793,"vw":19.567427},{"c":19.63,"h":19.63,"l":19.59,"n":454,"o":19.6,"t":"2026-10-22T18:45:00Z","v":22304,"vw":19.600305},{"c":19.66,"h":19.685,"l":19.58,"n":690,"o":19.63,"t":"2026-10-22T19:00:00Z","v":29679,"vw":19.63338},{"c":19.76,"h":19.77,"l":19.66,"n":862,"o":19.68,"t":"2026-10-22T19:15:00Z","v":59213,"vw":19.731752},{"c":19.79,"h":19.84,"l":19.765,"n":1222,"o":19.77,"t":"2026-10-22T19:30:00Z","v":78622,"vw":19.790383},{"c":19.885,"h":19.92,"l":19.75,"n":2678,"o":19.78,"t":"2026-10-22T19:45:00Z","v":185878,"vw":19.841489},{"c":20.58,"h":20.58,"l":19.87,"n":97,"o":19.88,"t":"2026-10-22T20:00:00Z","v":173510,"vw":19.876195},{"c":20.4,"h":20.45,"l":20.35,"n":9,"o":20.45,"t":"2026-10-22T20:15:00Z","v":2875,"vw":20.359035},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-22T20:30:00Z","v":1030,"vw":20.3},{"c":20.44,"h":20.44,"l":20.435,"n":2,"o":20.435,"t":"2026-10-22T20:45:00Z","v":826,"vw":20.436513},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-22T22:00:00Z","v":100,"vw":20.2},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-22T22:30:00Z","v":700,"vw":20.32},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-22T22:45:00Z","v":300,"vw":20.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3649548811610517,"strike":28.493232174157754,"iv":1.0144140159147945,"gamma":0.0479388005655841,"theta":-0.02223410813367033,"vega":0.012892176376590804,"rho":0.0020225960999866247,"breakevenPct":45.234962533058905},{"delta":0.2,"premium":0.33496254632405364,"strike":23.994381948608044,"iv":0.6305135891901511,"gamma":0.09039306044393958,"theta":-0.016645520128690052,"vega":0.015513486563539604,"rho":0.0027875623887686886,"breakevenPct":22.44259937056918},{"delta":0.25,"premium":0.4328566795673553,"strike":22.230358301081612,"iv":0.5142975640834357,"gamma":0.10583303462041047,"theta":-0.015814967850507216,"vega":0.01702226435235266,"rho":0.0034819854626914073,"breakevenPct":14.057448317307324},{"delta":0.3,"premium":0.5943598150548,"strike":21.826600462363,"iv":0.5312241455310397,"gamma":0.10783646788970619,"theta":-0.01735099829031402,"vega":0.017977683549971656,"rho":0.004141321294158735,"breakevenPct":12.838250012168084},{"delta":0.35,"premium":0.7558629505422447,"strike":21.42284262364439,"iv":0.5481507269786436,"gamma":0.1098399011590019,"theta":-0.01888702873012082,"vega":0.018933102747590653,"rho":0.004800657125626062,"breakevenPct":11.619051707028843},{"delta":0.4,"premium":0.9173660860296895,"strike":21.019084784925777,"iv":0.5650773084262476,"gamma":0.11184333442829762,"theta":-0.020423059169927628,"vega":0.019888521945209653,"rho":0.00545999295709339,"breakevenPct":10.399853401889601},{"delta":0.45,"premium":1.0788692215171343,"strike":20.615326946207166,"iv":0.5820038898738515,"gamma":0.11384676769759333,"theta":-0.02195908960973443,"vega":0.02084394114282865,"rho":0.006119328788560718,"breakevenPct":9.18065509675036},{"delta":0.5,"premium":1.240372357004579,"strike":20.211569107488554,"iv":0.5989304713214555,"gamma":0.11585020096688906,"theta":-0.023495120049541234,"vega":0.021799360340447646,"rho":0.006778664620028045,"breakevenPct":7.961456791611121},{"delta":0.55,"premium":1.463009726898616,"strike":19.777403666292553,"iv":0.610043771043771,"gamma":0.1136589973812196,"theta":-0.02381028806584362,"vega":0.02173905723905724,"rho":0.00739346630654041,"breakevenPct":6.896896795124152},{"delta":0.6,"premium":1.7529461279461278,"strike":19.30976430976431,"iv":0.6147575757575757,"gamma":0.10685016835016836,"theta":-0.022781481481481482,"vega":0.02056060606060606,"rho":0.007959243009951092,"breakevenPct":6.002568886313217},{"delta":0.65,"premium":2.04288252899364,"strike":18.842124953236063,"iv":0.6194713804713805,"gamma":0.1000413393191171,"theta":-0.02175267489711934,"vega":0.019382154882154883,"rho":0.008525019713361774,"breakevenPct":5.1082409775022795},{"delta":0.7,"premium":2.332818930041152,"strike":18.37448559670782,"iv":0.6241851851851852,"gamma":0.09323251028806585,"theta":-0.0207238683127572,"vega":0.018203703703703705,"rho":0.009090796416772457,"breakevenPct":4.213913068691344},{"delta":0.75,"premium":2.6227553310886647,"strike":17.906846240179572,"iv":0.62889898989899,"gamma":0.08642368125701459,"theta":-0.019695061728395063,"vega":0.017025252525252527,"rho":0.00965657312018314,"breakevenPct":3.3195851598804067},{"delta":0.8,"premium":2.947643989903015,"strike":17.41031606184813,"iv":0.6293789087867742,"gamma":0.07832498618033468,"theta":-0.01823471244831327,"vega":0.015544335418133555,"rho":0.010194795928335587,"breakevenPct":2.4557627164123983},{"delta":0.85,"premium":3.5064439122338946,"strike":16.720439614526057,"iv":0.6015243609927295,"gamma":0.0615941106444477,"theta":-0.013886346666107698,"vega":0.012039223249930167,"rho":0.010548619591298292,"breakevenPct":1.7960922333163019},{"delta":0.9,"premium":4.065243834564775,"strike":16.03056316720398,"iv":0.5736698131986848,"gamma":0.04486323510856068,"theta":-0.009537980883902114,"vega":0.008534111081726772,"rho":0.010902443254260999,"breakevenPct":1.136421750220204}],"put":[{"delta":0.1,"premium":0.3837673235648278,"strike":13.376732356482782,"iv":1.2784210937382905,"gamma":0.02570782171299684,"theta":-0.02083744949946303,"vega":0.009762054323053049,"rho":-0.0019039421501032528,"breakevenPct":34.6101407502871},{"delta":0.15,"premium":0.4421812749003984,"strike":15.602589641434262,"iv":0.932594422310757,"gamma":0.0462003984063745,"theta":-0.01977231075697211,"vega":0.012877490039840636,"rho":-0.0027485547898595114,"breakevenPct":23.7020213058185},{"delta":0.2,"premium":0.5293326693227092,"strike":16.84760956175299,"iv":0.7856820717131474,"gamma":0.06562270916334662,"theta":-0.01992171314741036,"vega":0.015516932270916333,"rho":-0.003624342221664585,"breakevenPct":17.874801749218527},{"delta":0.25,"premium":0.6844939355918025,"strike":17.748849853617735,"iv":0.7112581764951903,"gamma":0.07787043078209954,"theta":-0.020696779590129652,"vega":0.0174375156838143,"rho":-0.004547649844011147,"breakevenPct":14.120000412551935},{"delta":0.3,"premium":0.9145232120451692,"strike":18.27164366373902,"iv":0.7166324968632372,"gamma":0.08222007528230867,"theta":-0.02216060225846926,"vega":0.018566750313676286,"rho":-0.0055232696088865765,"breakevenPct":12.646600645727975},{"delta":0.35,"premium":1.1445524884985359,"strike":18.79443747386031,"iv":0.722006817231284,"gamma":0.08656971978251778,"theta":-0.023624424926808867,"vega":0.019695984943538268,"rho":-0.006498889373762005,"breakevenPct":11.173200878904014},{"delta":0.4,"premium":1.374581764951903,"strike":19.3172312839816,"iv":0.7273811375993309,"gamma":0.0909193642827269,"theta":-0.025088247595148473,"vega":0.02082521957340025,"rho":-0.007474509138637436,"breakevenPct":9.699801112080053},{"delta":0.45,"premium":1.6046110414052697,"strike":19.840025094102884,"iv":0.7327554579673777,"gamma":0.09526900878293601,"theta":-0.026552070263488083,"vega":0.021954454203262235,"rho":-0.008450128903512863,"breakevenPct":8.226401345256093},{"delta":0.5,"premium":2.0058646812957157,"strike":20.453239289446188,"iv":0.751169853709509,"gamma":0.09348171368861025,"theta":-0.027108777429467084,"vega":0.021991797283176594,"rho":-0.0095556461056159,"breakevenPct":7.159664780319735},{"delta":0.55,"premium":2.4826149425287363,"strike":21.10632183908046,"iv":0.775333908045977,"gamma":0.08898850574712644,"theta":-0.02726551724137931,"vega":0.021547701149425287,"rho":-0.010718437970242928,"breakevenPct":6.2722350450341064},{"delta":0.6,"premium":2.9593652037617555,"strike":21.759404388714735,"iv":0.7994979623824452,"gamma":0.08449529780564263,"theta":-0.027422257053291536,"vega":0.02110360501567398,"rho":-0.011881229834869953,"breakevenPct":5.38480530974848},{"delta":0.65,"premium":3.436115464994776,"strike":22.41248693834901,"iv":0.8236620167189133,"gamma":0.08000208986415883,"theta":-0.02757899686520376,"vega":0.020659508881922674,"rho":-0.01304402169949698,"breakevenPct":4.497375574462852},{"delta":0.7,"premium":4.1474471188913205,"strike":23.289569657184536,"iv":0.8357431801604668,"gamma":0.07311502552881108,"theta":-0.025578701677607583,"vega":0.019147191830780452,"rho":-0.01439002332765182,"breakevenPct":3.6631980961589554},{"delta":0.75,"premium":4.895076586433261,"strike":24.201312910284464,"iv":0.845954704595186,"gamma":0.06585754923413566,"theta":-0.02324463894967177,"vega":0.017469584245076584,"rho":-0.015764373810671247,"breakevenPct":2.8372605744780963},{"delta":0.8,"premium":9.77539443059355,"strike":29.10232468989665,"iv":1.2348520872639686,"gamma":0.04632521019951527,"theta":-0.030162840333076042,"vega":0.015673463024520013,"rho":-0.020403573454245347,"breakevenPct":2.7331139441212957}]},"raw":{"call":[{"delta":0.15,"premium":0.3649548811610517,"strike":28.493232174157754,"iv":1.0144140159147945,"gamma":0.0479388005655841,"theta":-0.02223410813367033,"vega":0.012892176376590804,"rho":0.0020225960999866247,"breakevenPct":45.234962533058905},{"delta":0.2,"premium":0.33496254632405364,"strike":23.994381948608044,"iv":0.6305135891901511,"gamma":0.09039306044393958,"theta":-0.016645520128690052,"vega":0.015513486563539604,"rho":0.0027875623887686886,"breakevenPct":22.44259937056918},{"delta":0.25,"premium":0.4328566795673553,"strike":22.230358301081612,"iv":0.5142975640834357,"gamma":0.10583303462041047,"theta":-0.015814967850507216,"vega":0.01702226435235266,"rho":0.0034819854626914073,"breakevenPct":14.057448317307324},{"delta":0.3,"premium":0.5943598150548,"strike":21.826600462363,"iv":0.5312241455310397,"gamma":0.10783646788970619,"theta":-0.01735099829031402,"vega":0.017977683549971656,"rho":0.004141321294158735,"breakevenPct":12.838250012168084},{"delta":0.35,"premium":0.7558629505422447,"strike":21.42284262364439,"iv":0.5481507269786436,"gamma":0.1098399011590019,"theta":-0.01888702873012082,"vega":0.018933102747590653,"rho":0.004800657125626062,"breakevenPct":11.619051707028843},{"delta":0.4,"premium":0.9173660860296895,"strike":21.019084784925777,"iv":0.5650773084262476,"gamma":0.11184333442829762,"theta":-0.020423059169927628,"vega":0.019888521945209653,"rho":0.00545999295709339,"breakevenPct":10.399853401889601},{"delta":0.45,"premium":1.0788692215171343,"strike":20.615326946207166,"iv":0.5820038898738515,"gamma":0.11384676769759333,"theta":-0.02195908960973443,"vega":0.02084394114282865,"rho":0.006119328788560718,"breakevenPct":9.18065509675036},{"delta":0.5,"premium":1.240372357004579,"strike":20.211569107488554,"iv":0.5989304713214555,"gamma":0.11585020096688906,"theta":-0.023495120049541234,"vega":0.021799360340447646,"rho":0.006778664620028045,"breakevenPct":7.961456791611121},{"delta":0.55,"premium":1.463009726898616,"strike":19.777403666292553,"iv":0.610043771043771,"gamma":0.1136589973812196,"theta":-0.02381028806584362,"vega":0.02173905723905724,"rho":0.00739346630654041,"breakevenPct":6.896896795124152},{"delta":0.6,"premium":1.7529461279461278,"strike":19.30976430976431,"iv":0.6147575757575757,"gamma":0.10685016835016836,"theta":-0.022781481481481482,"vega":0.02056060606060606,"rho":0.007959243009951092,"breakevenPct":6.002568886313217},{"delta":0.65,"premium":2.04288252899364,"strike":18.842124953236063,"iv":0.6194713804713805,"gamma":0.1000413393191171,"theta":-0.02175267489711934,"vega":0.019382154882154883,"rho":0.008525019713361774,"breakevenPct":5.1082409775022795},{"delta":0.7,"premium":2.332818930041152,"strike":18.37448559670782,"iv":0.6241851851851852,"gamma":0.09323251028806585,"theta":-0.0207238683127572,"vega":0.018203703703703705,"rho":0.009090796416772457,"breakevenPct":4.213913068691344},{"delta":0.75,"premium":2.6227553310886647,"strike":17.906846240179572,"iv":0.62889898989899,"gamma":0.08642368125701459,"theta":-0.019695061728395063,"vega":0.017025252525252527,"rho":0.00965657312018314,"breakevenPct":3.3195851598804067},{"delta":0.8,"premium":2.947643989903015,"strike":17.41031606184813,"iv":0.6293789087867742,"gamma":0.07832498618033468,"theta":-0.01823471244831327,"vega":0.015544335418133555,"rho":0.010194795928335587,"breakevenPct":2.4557627164123983},{"delta":0.85,"premium":3.5064439122338946,"strike":16.720439614526057,"iv":0.6015243609927295,"gamma":0.0615941106444477,"theta":-0.013886346666107698,"vega":0.012039223249930167,"rho":0.010548619591298292,"breakevenPct":1.7960922333163019},{"delta":0.9,"premium":4.065243834564775,"strike":16.03056316720398,"iv":0.5736698131986848,"gamma":0.04486323510856068,"theta":-0.009537980883902114,"vega":0.008534111081726772,"rho":0.010902443254260999,"breakevenPct":1.136421750220204}],"put":[{"delta":0.1,"premium":0.3837673235648278,"strike":13.376732356482782,"iv":1.2784210937382905,"gamma":0.02570782171299684,"theta":-0.02083744949946303,"vega":0.009762054323053049,"rho":-0.0019039421501032528,"breakevenPct":34.6101407502871},{"delta":0.15,"premium":0.4421812749003984,"strike":15.602589641434262,"iv":0.932594422310757,"gamma":0.0462003984063745,"theta":-0.01977231075697211,"vega":0.012877490039840636,"rho":-0.0027485547898595114,"breakevenPct":23.7020213058185},{"delta":0.2,"premium":0.5293326693227092,"strike":16.84760956175299,"iv":0.7856820717131474,"gamma":0.06562270916334662,"theta":-0.01992171314741036,"vega":0.015516932270916333,"rho":-0.003624342221664585,"breakevenPct":17.874801749218527},{"delta":0.25,"premium":0.6844939355918025,"strike":17.748849853617735,"iv":0.7112581764951903,"gamma":0.07787043078209954,"theta":-0.020696779590129652,"vega":0.0174375156838143,"rho":-0.004547649844011147,"breakevenPct":14.120000412551935},{"delta":0.3,"premium":0.9145232120451692,"strike":18.27164366373902,"iv":0.7166324968632372,"gamma":0.08222007528230867,"theta":-0.02216060225846926,"vega":0.018566750313676286,"rho":-0.0055232696088865765,"breakevenPct":12.646600645727975},{"delta":0.35,"premium":1.1445524884985359,"strike":18.79443747386031,"iv":0.722006817231284,"gamma":0.08656971978251778,"theta":-0.023624424926808867,"vega":0.019695984943538268,"rho":-0.006498889373762005,"breakevenPct":11.173200878904014},{"delta":0.4,"premium":1.374581764951903,"strike":19.3172312839816,"iv":0.7273811375993309,"gamma":0.0909193642827269,"theta":-0.025088247595148473,"vega":0.02082521957340025,"rho":-0.007474509138637436,"breakevenPct":9.699801112080053},{"delta":0.45,"premium":1.6046110414052697,"strike":19.840025094102884,"iv":0.7327554579673777,"gamma":0.09526900878293601,"theta":-0.026552070263488083,"vega":0.021954454203262235,"rho":-0.008450128903512863,"breakevenPct":8.226401345256093},{"delta":0.5,"premium":2.0058646812957157,"strike":20.453239289446188,"iv":0.751169853709509,"gamma":0.09348171368861025,"theta":-0.027108777429467084,"vega":0.021991797283176594,"rho":-0.0095556461056159,"breakevenPct":7.159664780319735},{"delta":0.55,"premium":2.4826149425287363,"strike":21.10632183908046,"iv":0.775333908045977,"gamma":0.08898850574712644,"theta":-0.02726551724137931,"vega":0.021547701149425287,"rho":-0.010718437970242928,"breakevenPct":6.2722350450341064},{"delta":0.6,"premium":2.9593652037617555,"strike":21.759404388714735,"iv":0.7994979623824452,"gamma":0.08449529780564263,"theta":-0.027422257053291536,"vega":0.02110360501567398,"rho":-0.011881229834869953,"breakevenPct":5.38480530974848},{"delta":0.65,"premium":3.436115464994776,"strike":22.41248693834901,"iv":0.8236620167189133,"gamma":0.08000208986415883,"theta":-0.02757899686520376,"vega":0.020659508881922674,"rho":-0.01304402169949698,"breakevenPct":4.497375574462852},{"delta":0.7,"premium":4.1474471188913205,"strike":23.289569657184536,"iv":0.8357431801604668,"gamma":0.07311502552881108,"theta":-0.025578701677607583,"vega":0.019147191830780452,"rho":-0.01439002332765182,"breakevenPct":3.6631980961589554},{"delta":0.75,"premium":4.895076586433261,"strike":24.201312910284464,"iv":0.845954704595186,"gamma":0.06585754923413566,"theta":-0.02324463894967177,"vega":0.017469584245076584,"rho":-0.015764373810671247,"breakevenPct":2.8372605744780963},{"delta":0.8,"premium":9.77539443059355,"strike":29.10232468989665,"iv":1.2348520872639686,"gamma":0.04632521019951527,"theta":-0.030162840333076042,"vega":0.015673463024520013,"rho":-0.020403573454245347,"breakevenPct":2.7331139441212957}]}},"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"}}