{"symbol":"NTST","url":"https://intraalpha.com/companies/NTST","capturedAt":"2026-10-23T03:17:27.853Z","state":"ready","quote":{"symbol":"NTST","last_price":17.02,"prev_close":16.47,"regular_close":17.02,"change":0.55,"change_pct":3.3394,"regular_change":0.55,"regular_change_pct":3.3394,"extended_change":0,"extended_change_pct":0,"bid":16.21,"ask":19.7,"bid_size":1000,"ask_size":2100,"volume":2428362,"vwap":16.926466,"open":16.23,"high":17.14,"low":16.18,"close":17.02,"trade_count":27556,"last_trade_at":"2026-10-22T23:00:00.002223007Z","last_quote_at":"2026-10-23T00:00:00.268011666Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:16.006521496-04:00","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":"NTST","fetched_at":"2026-10-23T03:17:27.335641+00:00","name":"Netstreit Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"NETSTREIT is an internally managed Real Estate Investment Trust (REIT) based in Dallas, Texas that specializes in acquiring single tenant net lease retail properties nationwide. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1678790000,"ebitda":176607000,"pe_ratio":117.64,"peg_ratio":null,"book_value":15.49,"dividend_per_share":0.87,"dividend_yield":0.051,"eps":0.14,"revenue_ttm":219156000,"gross_profit_ttm":198067000,"profit_margin":0.0635,"operating_margin_ttm":0.39,"return_on_assets_ttm":0.019,"return_on_equity_ttm":0.0096,"quarterly_earnings_growth":0.527,"quarterly_revenue_growth":0.269,"analyst_target_price":22.12,"analyst_number":2,"beta":0.801,"fifty_two_week_high":22.22,"fifty_two_week_low":16.18,"fifty_day_ma":18.93,"two_hundred_day_ma":19.83,"shares_outstanding":101528000,"forward_pe":41.67,"price_to_sales":7.66,"price_to_book":1.186,"ev_to_revenue":15.84,"ev_to_ebitda":20.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:27.335641+00:00"},"optionObservedAt":"2026-10-22T19:55:01.858Z","bars":[{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-16T13:10:00Z","v":276,"vw":17.37},{"c":17.26,"h":17.499,"l":17.26,"n":153,"o":17.42,"t":"2026-10-16T13:30:00Z","v":28322,"vw":17.405968},{"c":17.31,"h":17.32,"l":17.26,"n":121,"o":17.26,"t":"2026-10-16T13:35:00Z","v":5457,"vw":17.292862},{"c":17.32,"h":17.33,"l":17.29,"n":91,"o":17.325,"t":"2026-10-16T13:40:00Z","v":3613,"vw":17.314543},{"c":17.29,"h":17.335,"l":17.255,"n":258,"o":17.32,"t":"2026-10-16T13:45:00Z","v":19605,"vw":17.277505},{"c":17.34,"h":17.34,"l":17.297,"n":157,"o":17.31,"t":"2026-10-16T13:50:00Z","v":7198,"vw":17.31479},{"c":17.36,"h":17.38,"l":17.34,"n":160,"o":17.34,"t":"2026-10-16T13:55:00Z","v":8247,"vw":17.365255},{"c":17.37,"h":17.38,"l":17.33,"n":816,"o":17.36,"t":"2026-10-16T14:00:00Z","v":53747,"vw":17.347893},{"c":17.395,"h":17.415,"l":17.38,"n":91,"o":17.38,"t":"2026-10-16T14:05:00Z","v":4772,"vw":17.395726},{"c":17.34,"h":17.42,"l":17.32,"n":242,"o":17.395,"t":"2026-10-16T14:10:00Z","v":13315,"vw":17.363848},{"c":17.33,"h":17.34,"l":17.31,"n":229,"o":17.34,"t":"2026-10-16T14:15:00Z","v":23933,"vw":17.333848},{"c":17.36,"h":17.36,"l":17.33,"n":183,"o":17.33,"t":"2026-10-16T14:20:00Z","v":10797,"vw":17.351423},{"c":17.38,"h":17.38,"l":17.365,"n":96,"o":17.37,"t":"2026-10-16T14:25:00Z","v":4689,"vw":17.372206},{"c":17.33,"h":17.38,"l":17.33,"n":102,"o":17.38,"t":"2026-10-16T14:30:00Z","v":5119,"vw":17.357285},{"c":17.33,"h":17.33,"l":17.315,"n":66,"o":17.325,"t":"2026-10-16T14:35:00Z","v":4526,"vw":17.324072},{"c":17.25,"h":17.33,"l":17.245,"n":277,"o":17.33,"t":"2026-10-16T14:40:00Z","v":53165,"vw":17.298818},{"c":17.26,"h":17.2684,"l":17.245,"n":52,"o":17.245,"t":"2026-10-16T14:45:00Z","v":7416,"vw":17.258452},{"c":17.29,"h":17.29,"l":17.25,"n":127,"o":17.25,"t":"2026-10-16T14:50:00Z","v":9160,"vw":17.273187},{"c":17.26,"h":17.295,"l":17.25,"n":155,"o":17.295,"t":"2026-10-16T14:55:00Z","v":7997,"vw":17.272069},{"c":17.3,"h":17.3,"l":17.25,"n":178,"o":17.26,"t":"2026-10-16T15:00:00Z","v":10593,"vw":17.270451},{"c":17.315,"h":17.315,"l":17.3,"n":112,"o":17.3,"t":"2026-10-16T15:05:00Z","v":4856,"vw":17.306408},{"c":17.34,"h":17.34,"l":17.31,"n":168,"o":17.33,"t":"2026-10-16T15:10:00Z","v":9328,"vw":17.330015},{"c":17.34,"h":17.35,"l":17.34,"n":144,"o":17.34,"t":"2026-10-16T15:15:00Z","v":6564,"vw":17.345359},{"c":17.325,"h":17.345,"l":17.32,"n":184,"o":17.33,"t":"2026-10-16T15:20:00Z","v":10321,"vw":17.334004},{"c":17.36,"h":17.365,"l":17.325,"n":151,"o":17.325,"t":"2026-10-16T15:25:00Z","v":6181,"vw":17.342552},{"c":17.35,"h":17.365,"l":17.35,"n":90,"o":17.365,"t":"2026-10-16T15:30:00Z","v":3278,"vw":17.353766},{"c":17.33,"h":17.36,"l":17.33,"n":132,"o":17.35,"t":"2026-10-16T15:35:00Z","v":5819,"vw":17.346935},{"c":17.3,"h":17.33,"l":17.3,"n":207,"o":17.33,"t":"2026-10-16T15:40:00Z","v":8495,"vw":17.318687},{"c":17.27,"h":17.31,"l":17.27,"n":159,"o":17.3,"t":"2026-10-16T15:45:00Z","v":6415,"vw":17.29058},{"c":17.29,"h":17.29,"l":17.26,"n":188,"o":17.265,"t":"2026-10-16T15:50:00Z","v":8575,"vw":17.277176},{"c":17.28,"h":17.29,"l":17.28,"n":149,"o":17.29,"t":"2026-10-16T15:55:00Z","v":7778,"vw":17.287872},{"c":17.27,"h":17.28,"l":17.265,"n":277,"o":17.28,"t":"2026-10-16T16:00:00Z","v":15139,"vw":17.271845},{"c":17.235,"h":17.265,"l":17.22,"n":225,"o":17.265,"t":"2026-10-16T16:05:00Z","v":12436,"vw":17.235464},{"c":17.165,"h":17.24,"l":17.16,"n":361,"o":17.235,"t":"2026-10-16T16:10:00Z","v":24707,"vw":17.201631},{"c":17.165,"h":17.18,"l":17.16,"n":255,"o":17.165,"t":"2026-10-16T16:15:00Z","v":17132,"vw":17.16922},{"c":17.145,"h":17.175,"l":17.145,"n":269,"o":17.17,"t":"2026-10-16T16:20:00Z","v":16749,"vw":17.1636},{"c":17.175,"h":17.18,"l":17.145,"n":183,"o":17.145,"t":"2026-10-16T16:25:00Z","v":10010,"vw":17.166415},{"c":17.17,"h":17.2,"l":17.16,"n":290,"o":17.17,"t":"2026-10-16T16:30:00Z","v":17614,"vw":17.182522},{"c":17.13,"h":17.18,"l":17.13,"n":194,"o":17.175,"t":"2026-10-16T16:35:00Z","v":10037,"vw":17.159761},{"c":17.09,"h":17.14,"l":17.065,"n":331,"o":17.13,"t":"2026-10-16T16:40:00Z","v":24522,"vw":17.092669},{"c":17.12,"h":17.12,"l":17.08,"n":147,"o":17.08,"t":"2026-10-16T16:45:00Z","v":9660,"vw":17.100288},{"c":17.145,"h":17.145,"l":17.1,"n":154,"o":17.11,"t":"2026-10-16T16:50:00Z","v":7555,"vw":17.116007},{"c":17.13,"h":17.145,"l":17.12,"n":103,"o":17.145,"t":"2026-10-16T16:55:00Z","v":6268,"vw":17.131112},{"c":17.19,"h":17.215,"l":17.125,"n":289,"o":17.135,"t":"2026-10-16T17:00:00Z","v":155883,"vw":17.140588},{"c":17.19,"h":17.205,"l":17.17,"n":239,"o":17.19,"t":"2026-10-16T17:05:00Z","v":11128,"vw":17.189618},{"c":17.18,"h":17.19,"l":17.17,"n":96,"o":17.18,"t":"2026-10-16T17:10:00Z","v":5504,"vw":17.18},{"c":17.17,"h":17.18,"l":17.17,"n":76,"o":17.18,"t":"2026-10-16T17:15:00Z","v":2846,"vw":17.178114},{"c":17.165,"h":17.195,"l":17.16,"n":235,"o":17.17,"t":"2026-10-16T17:20:00Z","v":14200,"vw":17.174784},{"c":17.16,"h":17.175,"l":17.16,"n":117,"o":17.165,"t":"2026-10-16T17:25:00Z","v":4178,"vw":17.167653},{"c":17.195,"h":17.2,"l":17.16,"n":167,"o":17.17,"t":"2026-10-16T17:30:00Z","v":10329,"vw":17.179682},{"c":17.2,"h":17.225,"l":17.19,"n":218,"o":17.2,"t":"2026-10-16T17:35:00Z","v":12860,"vw":17.205376},{"c":17.22,"h":17.22,"l":17.19,"n":173,"o":17.195,"t":"2026-10-16T17:40:00Z","v":10723,"vw":17.204692},{"c":17.22,"h":17.22,"l":17.21,"n":78,"o":17.21,"t":"2026-10-16T17:45:00Z","v":4411,"vw":17.216475},{"c":17.185,"h":17.215,"l":17.185,"n":214,"o":17.21,"t":"2026-10-16T17:50:00Z","v":12252,"vw":17.201768},{"c":17.28,"h":17.29,"l":17.18,"n":405,"o":17.185,"t":"2026-10-16T17:55:00Z","v":35935,"vw":17.237096},{"c":17.285,"h":17.285,"l":17.26,"n":176,"o":17.28,"t":"2026-10-16T18:00:00Z","v":11898,"vw":17.271972},{"c":17.315,"h":17.34,"l":17.275,"n":1088,"o":17.285,"t":"2026-10-16T18:05:00Z","v":89471,"vw":17.320131},{"c":17.275,"h":17.33,"l":17.27,"n":373,"o":17.315,"t":"2026-10-16T18:10:00Z","v":26342,"vw":17.297811},{"c":17.25,"h":17.28,"l":17.25,"n":162,"o":17.275,"t":"2026-10-16T18:15:00Z","v":11681,"vw":17.270679},{"c":17.295,"h":17.3,"l":17.24,"n":515,"o":17.25,"t":"2026-10-16T18:20:00Z","v":49561,"vw":17.267429},{"c":17.265,"h":17.31,"l":17.265,"n":399,"o":17.295,"t":"2026-10-16T18:25:00Z","v":96922,"vw":17.290831},{"c":17.265,"h":17.265,"l":17.23,"n":515,"o":17.265,"t":"2026-10-16T18:30:00Z","v":32844,"vw":17.24754},{"c":17.23,"h":17.265,"l":17.215,"n":513,"o":17.265,"t":"2026-10-16T18:35:00Z","v":32910,"vw":17.237322},{"c":17.215,"h":17.23,"l":17.2,"n":266,"o":17.23,"t":"2026-10-16T18:40:00Z","v":66840,"vw":17.202746},{"c":17.17,"h":17.215,"l":17.16,"n":415,"o":17.21,"t":"2026-10-16T18:45:00Z","v":30215,"vw":17.196987},{"c":17.17,"h":17.19,"l":17.16,"n":450,"o":17.17,"t":"2026-10-16T18:50:00Z","v":47414,"vw":17.171297},{"c":17.19,"h":17.21,"l":17.17,"n":303,"o":17.175,"t":"2026-10-16T18:55:00Z","v":66348,"vw":17.18558},{"c":17.195,"h":17.21,"l":17.18,"n":290,"o":17.19,"t":"2026-10-16T19:00:00Z","v":39801,"vw":17.192314},{"c":17.205,"h":17.205,"l":17.185,"n":239,"o":17.195,"t":"2026-10-16T19:05:00Z","v":19001,"vw":17.192144},{"c":17.23,"h":17.245,"l":17.195,"n":684,"o":17.2,"t":"2026-10-16T19:10:00Z","v":83426,"vw":17.210438},{"c":17.19,"h":17.23,"l":17.18,"n":523,"o":17.22,"t":"2026-10-16T19:15:00Z","v":47480,"vw":17.216345},{"c":17.205,"h":17.24,"l":17.18,"n":511,"o":17.185,"t":"2026-10-16T19:20:00Z","v":39471,"vw":17.214217},{"c":17.2,"h":17.205,"l":17.18,"n":416,"o":17.205,"t":"2026-10-16T19:25:00Z","v":20064,"vw":17.19341},{"c":17.195,"h":17.205,"l":17.17,"n":657,"o":17.2,"t":"2026-10-16T19:30:00Z","v":136686,"vw":17.194681},{"c":17.19,"h":17.2,"l":17.15,"n":1057,"o":17.2,"t":"2026-10-16T19:35:00Z","v":105407,"vw":17.165004},{"c":17.175,"h":17.195,"l":17.15,"n":791,"o":17.19,"t":"2026-10-16T19:40:00Z","v":62188,"vw":17.16617},{"c":17.13,"h":17.175,"l":17.12,"n":498,"o":17.175,"t":"2026-10-16T19:45:00Z","v":41266,"vw":17.147009},{"c":17.145,"h":17.17,"l":17.13,"n":826,"o":17.13,"t":"2026-10-16T19:50:00Z","v":64962,"vw":17.146267},{"c":17.19,"h":17.2,"l":17.12,"n":2808,"o":17.14,"t":"2026-10-16T19:55:00Z","v":293746,"vw":17.164981},{"c":17.19,"h":17.19,"l":17.19,"n":19,"o":17.19,"t":"2026-10-16T20:00:00Z","v":448881,"vw":17.19},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-19T08:00:00Z","v":297,"vw":17.27},{"c":17.01,"h":17.14,"l":16.965,"n":268,"o":17.11,"t":"2026-10-19T13:30:00Z","v":36211,"vw":17.061725},{"c":16.99,"h":17.06,"l":16.98,"n":35,"o":17.01,"t":"2026-10-19T13:35:00Z","v":1626,"vw":17.021252},{"c":17.01,"h":17.01,"l":16.97,"n":64,"o":16.99,"t":"2026-10-19T13:40:00Z","v":2760,"vw":16.983479},{"c":17.005,"h":17.005,"l":16.98,"n":40,"o":16.98,"t":"2026-10-19T13:45:00Z","v":1661,"vw":16.993752},{"c":16.98,"h":16.99,"l":16.96,"n":172,"o":16.98,"t":"2026-10-19T13:50:00Z","v":14332,"vw":16.976834},{"c":16.98,"h":17.01,"l":16.975,"n":88,"o":16.975,"t":"2026-10-19T13:55:00Z","v":5672,"vw":16.988384},{"c":16.96,"h":16.98,"l":16.92,"n":149,"o":16.98,"t":"2026-10-19T14:00:00Z","v":8765,"vw":16.960369},{"c":16.97,"h":16.98,"l":16.9625,"n":93,"o":16.9762,"t":"2026-10-19T14:05:00Z","v":5674,"vw":16.971734},{"c":16.9489,"h":16.98,"l":16.93,"n":211,"o":16.97,"t":"2026-10-19T14:10:00Z","v":12037,"vw":16.949489},{"c":16.91,"h":16.965,"l":16.91,"n":154,"o":16.95,"t":"2026-10-19T14:15:00Z","v":11521,"vw":16.938866},{"c":16.91,"h":16.935,"l":16.91,"n":181,"o":16.912,"t":"2026-10-19T14:20:00Z","v":9933,"vw":16.925137},{"c":16.92,"h":16.93,"l":16.91,"n":130,"o":16.91,"t":"2026-10-19T14:25:00Z","v":7789,"vw":16.921556},{"c":16.91,"h":16.93,"l":16.9,"n":219,"o":16.93,"t":"2026-10-19T14:30:00Z","v":10341,"vw":16.91643},{"c":16.92,"h":16.92,"l":16.905,"n":67,"o":16.905,"t":"2026-10-19T14:35:00Z","v":3547,"vw":16.91376},{"c":16.87,"h":16.91,"l":16.86,"n":227,"o":16.91,"t":"2026-10-19T14:40:00Z","v":12238,"vw":16.897455},{"c":16.87,"h":16.875,"l":16.84,"n":193,"o":16.85,"t":"2026-10-19T14:45:00Z","v":12032,"vw":16.853864},{"c":16.86,"h":16.88,"l":16.86,"n":132,"o":16.87,"t":"2026-10-19T14:50:00Z","v":6878,"vw":16.865298},{"c":16.89,"h":16.89,"l":16.86,"n":129,"o":16.86,"t":"2026-10-19T14:55:00Z","v":7376,"vw":16.865339},{"c":16.875,"h":16.885,"l":16.87,"n":167,"o":16.87,"t":"2026-10-19T15:00:00Z","v":15384,"vw":16.873552},{"c":16.885,"h":16.89,"l":16.875,"n":90,"o":16.875,"t":"2026-10-19T15:05:00Z","v":5195,"vw":16.88},{"c":16.89,"h":16.9,"l":16.885,"n":191,"o":16.885,"t":"2026-10-19T15:10:00Z","v":11720,"vw":16.88856},{"c":16.86,"h":16.895,"l":16.855,"n":199,"o":16.895,"t":"2026-10-19T15:15:00Z","v":16517,"vw":16.869247},{"c":16.78,"h":16.855,"l":16.78,"n":224,"o":16.855,"t":"2026-10-19T15:20:00Z","v":19568,"vw":16.81568},{"c":16.725,"h":16.775,"l":16.725,"n":281,"o":16.775,"t":"2026-10-19T15:25:00Z","v":22583,"vw":16.754508},{"c":16.695,"h":16.72,"l":16.68,"n":439,"o":16.72,"t":"2026-10-19T15:30:00Z","v":62894,"vw":16.694235},{"c":16.69,"h":16.72,"l":16.69,"n":219,"o":16.7,"t":"2026-10-19T15:35:00Z","v":19129,"vw":16.702095},{"c":16.65,"h":16.69,"l":16.65,"n":133,"o":16.69,"t":"2026-10-19T15:40:00Z","v":10533,"vw":16.672068},{"c":16.65,"h":16.65,"l":16.64,"n":123,"o":16.65,"t":"2026-10-19T15:45:00Z","v":7462,"vw":16.647427},{"c":16.68,"h":16.68,"l":16.63,"n":171,"o":16.655,"t":"2026-10-19T15:50:00Z","v":12267,"vw":16.655511},{"c":16.695,"h":16.7,"l":16.68,"n":112,"o":16.68,"t":"2026-10-19T15:55:00Z","v":6159,"vw":16.691171},{"c":16.655,"h":16.7,"l":16.655,"n":163,"o":16.7,"t":"2026-10-19T16:00:00Z","v":13225,"vw":16.669115},{"c":16.66,"h":16.66,"l":16.635,"n":145,"o":16.65,"t":"2026-10-19T16:05:00Z","v":11607,"vw":16.645496},{"c":16.66,"h":16.68,"l":16.66,"n":133,"o":16.665,"t":"2026-10-19T16:10:00Z","v":8301,"vw":16.668198},{"c":16.69,"h":16.7,"l":16.66,"n":136,"o":16.66,"t":"2026-10-19T16:15:00Z","v":9978,"vw":16.680292},{"c":16.68,"h":16.69,"l":16.655,"n":180,"o":16.69,"t":"2026-10-19T16:20:00Z","v":12620,"vw":16.673131},{"c":16.68,"h":16.68,"l":16.67,"n":108,"o":16.68,"t":"2026-10-19T16:25:00Z","v":9083,"vw":16.673026},{"c":16.68,"h":16.6851,"l":16.66,"n":151,"o":16.67,"t":"2026-10-19T16:30:00Z","v":10539,"vw":16.675389},{"c":16.665,"h":16.68,"l":16.665,"n":226,"o":16.68,"t":"2026-10-19T16:35:00Z","v":5120,"vw":16.676623},{"c":16.72,"h":16.73,"l":16.655,"n":544,"o":16.66,"t":"2026-10-19T16:40:00Z","v":35683,"vw":16.694534},{"c":16.69,"h":16.72,"l":16.67,"n":179,"o":16.72,"t":"2026-10-19T16:45:00Z","v":10726,"vw":16.69749},{"c":16.71,"h":16.72,"l":16.695,"n":125,"o":16.695,"t":"2026-10-19T16:50:00Z","v":6289,"vw":16.703214},{"c":16.72,"h":16.72,"l":16.71,"n":93,"o":16.71,"t":"2026-10-19T16:55:00Z","v":4249,"vw":16.711453},{"c":16.7,"h":16.745,"l":16.69,"n":224,"o":16.74,"t":"2026-10-19T17:00:00Z","v":10604,"vw":16.716235},{"c":16.7,"h":16.7,"l":16.7,"n":24,"o":16.7,"t":"2026-10-19T17:05:00Z","v":2426,"vw":16.7},{"c":16.685,"h":16.7,"l":16.68,"n":146,"o":16.7,"t":"2026-10-19T17:10:00Z","v":6450,"vw":16.690494},{"c":16.69,"h":16.7,"l":16.685,"n":208,"o":16.685,"t":"2026-10-19T17:15:00Z","v":11704,"vw":16.691043},{"c":16.686,"h":16.686,"l":16.67,"n":104,"o":16.68,"t":"2026-10-19T17:20:00Z","v":5278,"vw":16.679157},{"c":16.695,"h":16.695,"l":16.68,"n":115,"o":16.685,"t":"2026-10-19T17:25:00Z","v":4772,"vw":16.689802},{"c":16.66,"h":16.695,"l":16.66,"n":306,"o":16.69,"t":"2026-10-19T17:30:00Z","v":20823,"vw":16.675193},{"c":16.68,"h":16.685,"l":16.64,"n":217,"o":16.65,"t":"2026-10-19T17:35:00Z","v":12916,"vw":16.660555},{"c":16.69,"h":16.69,"l":16.67,"n":131,"o":16.685,"t":"2026-10-19T17:40:00Z","v":7914,"vw":16.679941},{"c":16.685,"h":16.7,"l":16.68,"n":146,"o":16.69,"t":"2026-10-19T17:45:00Z","v":12034,"vw":16.690439},{"c":16.69,"h":16.71,"l":16.69,"n":248,"o":16.69,"t":"2026-10-19T17:50:00Z","v":17097,"vw":16.697422},{"c":16.68,"h":16.7,"l":16.67,"n":373,"o":16.7,"t":"2026-10-19T17:55:00Z","v":23806,"vw":16.687985},{"c":16.65,"h":16.68,"l":16.645,"n":258,"o":16.675,"t":"2026-10-19T18:00:00Z","v":24899,"vw":16.65718},{"c":16.655,"h":16.66,"l":16.64,"n":168,"o":16.64,"t":"2026-10-19T18:05:00Z","v":19420,"vw":16.65269},{"c":16.635,"h":16.665,"l":16.635,"n":208,"o":16.66,"t":"2026-10-19T18:10:00Z","v":13352,"vw":16.644776},{"c":16.68,"h":16.69,"l":16.635,"n":156,"o":16.635,"t":"2026-10-19T18:15:00Z","v":14158,"vw":16.654839},{"c":16.65,"h":16.69,"l":16.65,"n":102,"o":16.68,"t":"2026-10-19T18:20:00Z","v":7247,"vw":16.666104},{"c":16.665,"h":16.67,"l":16.64,"n":99,"o":16.645,"t":"2026-10-19T18:25:00Z","v":5264,"vw":16.654509},{"c":16.69,"h":16.7,"l":16.665,"n":104,"o":16.67,"t":"2026-10-19T18:30:00Z","v":7090,"vw":16.67677},{"c":16.695,"h":16.7,"l":16.66,"n":590,"o":16.69,"t":"2026-10-19T18:35:00Z","v":50459,"vw":16.675711},{"c":16.675,"h":16.695,"l":16.675,"n":147,"o":16.69,"t":"2026-10-19T18:40:00Z","v":10170,"vw":16.680156},{"c":16.71,"h":16.71,"l":16.675,"n":262,"o":16.675,"t":"2026-10-19T18:45:00Z","v":18377,"vw":16.696579},{"c":16.7,"h":16.71,"l":16.68,"n":163,"o":16.7,"t":"2026-10-19T18:50:00Z","v":10004,"vw":16.697093},{"c":16.705,"h":16.705,"l":16.695,"n":109,"o":16.7,"t":"2026-10-19T18:55:00Z","v":6159,"vw":16.700079},{"c":16.685,"h":16.71,"l":16.68,"n":225,"o":16.705,"t":"2026-10-19T19:00:00Z","v":17433,"vw":16.693036},{"c":16.71,"h":16.71,"l":16.675,"n":173,"o":16.68,"t":"2026-10-19T19:05:00Z","v":12111,"vw":16.693428},{"c":16.68,"h":16.71,"l":16.67,"n":110,"o":16.7,"t":"2026-10-19T19:10:00Z","v":5453,"vw":16.691853},{"c":16.69,"h":16.71,"l":16.68,"n":222,"o":16.68,"t":"2026-10-19T19:15:00Z","v":16891,"vw":16.693085},{"c":16.71,"h":16.73,"l":16.6998,"n":192,"o":16.6998,"t":"2026-10-19T19:20:00Z","v":13639,"vw":16.71191},{"c":16.68,"h":16.72,"l":16.68,"n":211,"o":16.72,"t":"2026-10-19T19:25:00Z","v":14086,"vw":16.694364},{"c":16.665,"h":16.69,"l":16.66,"n":238,"o":16.69,"t":"2026-10-19T19:30:00Z","v":13070,"vw":16.667252},{"c":16.805,"h":16.81,"l":16.665,"n":501,"o":16.665,"t":"2026-10-19T19:35:00Z","v":37396,"vw":16.741766},{"c":16.77,"h":16.79,"l":16.77,"n":427,"o":16.785,"t":"2026-10-19T19:40:00Z","v":27140,"vw":16.778303},{"c":16.8,"h":16.81,"l":16.77,"n":481,"o":16.775,"t":"2026-10-19T19:45:00Z","v":34705,"vw":16.792919},{"c":16.815,"h":16.84,"l":16.81,"n":594,"o":16.81,"t":"2026-10-19T19:50:00Z","v":38263,"vw":16.822789},{"c":16.82,"h":16.86,"l":16.805,"n":2190,"o":16.815,"t":"2026-10-19T19:55:00Z","v":186447,"vw":16.829655},{"c":16.82,"h":16.82,"l":16.82,"n":34,"o":16.82,"t":"2026-10-19T20:00:00Z","v":426822,"vw":16.82},{"c":16.7732,"h":16.7732,"l":16.7732,"n":1,"o":16.7732,"t":"2026-10-19T20:10:00Z","v":22480,"vw":16.7732},{"c":16.8,"h":16.8,"l":16.8,"n":28,"o":16.8,"t":"2026-10-19T20:45:00Z","v":293,"vw":16.8},{"c":17.05,"h":17.07,"l":16.99,"n":89,"o":16.99,"t":"2026-10-20T13:30:00Z","v":11904,"vw":17.001241},{"c":17.05,"h":17.13,"l":17.03,"n":164,"o":17.04,"t":"2026-10-20T13:35:00Z","v":6650,"vw":17.070109},{"c":17.15,"h":17.17,"l":17.055,"n":262,"o":17.055,"t":"2026-10-20T13:40:00Z","v":11328,"vw":17.132285},{"c":17.23,"h":17.23,"l":17.17,"n":142,"o":17.17,"t":"2026-10-20T13:45:00Z","v":6714,"vw":17.184397},{"c":17.18,"h":17.24,"l":17.18,"n":79,"o":17.24,"t":"2026-10-20T13:50:00Z","v":3826,"vw":17.213654},{"c":17.1,"h":17.14,"l":17.08,"n":36,"o":17.14,"t":"2026-10-20T13:55:00Z","v":1529,"vw":17.12},{"c":17.03,"h":17.1,"l":17.02,"n":217,"o":17.1,"t":"2026-10-20T14:00:00Z","v":6754,"vw":17.045022},{"c":17.01,"h":17.04,"l":17,"n":165,"o":17.02,"t":"2026-10-20T14:05:00Z","v":5854,"vw":17.015323},{"c":17.01,"h":17.01,"l":16.97,"n":168,"o":17.01,"t":"2026-10-20T14:10:00Z","v":8137,"vw":16.991639},{"c":17.005,"h":17.05,"l":16.99,"n":168,"o":17.02,"t":"2026-10-20T14:15:00Z","v":8031,"vw":17.024811},{"c":17.01,"h":17.02,"l":16.98,"n":517,"o":17,"t":"2026-10-20T14:20:00Z","v":45853,"vw":17.002554},{"c":16.99,"h":17.01,"l":16.98,"n":289,"o":17.01,"t":"2026-10-20T14:25:00Z","v":9685,"vw":16.996277},{"c":17,"h":17.02,"l":16.995,"n":193,"o":16.995,"t":"2026-10-20T14:30:00Z","v":10451,"vw":17.009379},{"c":17.01,"h":17.015,"l":16.98,"n":201,"o":17,"t":"2026-10-20T14:35:00Z","v":8535,"vw":17.00171},{"c":17,"h":17.005,"l":16.985,"n":218,"o":17,"t":"2026-10-20T14:40:00Z","v":8967,"vw":16.995057},{"c":16.975,"h":17.01,"l":16.97,"n":180,"o":17.0099,"t":"2026-10-20T14:45:00Z","v":9183,"vw":16.992365},{"c":16.96,"h":16.995,"l":16.96,"n":166,"o":16.98,"t":"2026-10-20T14:50:00Z","v":7124,"vw":16.982283},{"c":16.97,"h":16.99,"l":16.95,"n":312,"o":16.96,"t":"2026-10-20T14:55:00Z","v":22483,"vw":16.968158},{"c":16.9,"h":16.96,"l":16.9,"n":228,"o":16.96,"t":"2026-10-20T15:00:00Z","v":8258,"vw":16.928441},{"c":16.91,"h":16.92,"l":16.88,"n":233,"o":16.89,"t":"2026-10-20T15:05:00Z","v":12386,"vw":16.896071},{"c":16.91,"h":16.93,"l":16.895,"n":404,"o":16.91,"t":"2026-10-20T15:10:00Z","v":27714,"vw":16.908},{"c":16.9,"h":16.94,"l":16.89,"n":309,"o":16.9201,"t":"2026-10-20T15:15:00Z","v":24769,"vw":16.90751},{"c":16.89,"h":16.9,"l":16.86,"n":253,"o":16.89,"t":"2026-10-20T15:20:00Z","v":13513,"vw":16.886081},{"c":16.89,"h":16.895,"l":16.88,"n":234,"o":16.88,"t":"2026-10-20T15:25:00Z","v":9871,"vw":16.886135},{"c":16.89,"h":16.9,"l":16.87,"n":224,"o":16.89,"t":"2026-10-20T15:30:00Z","v":15654,"vw":16.88767},{"c":16.9,"h":16.91,"l":16.88,"n":202,"o":16.88,"t":"2026-10-20T15:35:00Z","v":12156,"vw":16.896332},{"c":16.9,"h":16.91,"l":16.875,"n":241,"o":16.9,"t":"2026-10-20T15:40:00Z","v":10885,"vw":16.894248},{"c":16.915,"h":16.915,"l":16.89,"n":138,"o":16.9,"t":"2026-10-20T15:45:00Z","v":5175,"vw":16.898775},{"c":16.9,"h":16.91,"l":16.9,"n":188,"o":16.91,"t":"2026-10-20T15:50:00Z","v":9852,"vw":16.904449},{"c":16.92,"h":16.925,"l":16.91,"n":269,"o":16.91,"t":"2026-10-20T15:55:00Z","v":12655,"vw":16.916059},{"c":16.91,"h":16.92,"l":16.89,"n":178,"o":16.92,"t":"2026-10-20T16:00:00Z","v":7824,"vw":16.903809},{"c":16.895,"h":16.91,"l":16.89,"n":191,"o":16.91,"t":"2026-10-20T16:05:00Z","v":12186,"vw":16.897688},{"c":16.895,"h":16.9,"l":16.895,"n":132,"o":16.895,"t":"2026-10-20T16:10:00Z","v":5932,"vw":16.896022},{"c":16.915,"h":16.92,"l":16.895,"n":254,"o":16.9,"t":"2026-10-20T16:15:00Z","v":14686,"vw":16.903017},{"c":16.89,"h":16.925,"l":16.885,"n":240,"o":16.915,"t":"2026-10-20T16:20:00Z","v":17972,"vw":16.897265},{"c":16.905,"h":16.905,"l":16.895,"n":118,"o":16.895,"t":"2026-10-20T16:25:00Z","v":5199,"vw":16.904126},{"c":16.91,"h":16.915,"l":16.895,"n":197,"o":16.905,"t":"2026-10-20T16:30:00Z","v":13852,"vw":16.90506},{"c":16.915,"h":16.925,"l":16.895,"n":329,"o":16.915,"t":"2026-10-20T16:35:00Z","v":22524,"vw":16.913192},{"c":16.935,"h":16.935,"l":16.92,"n":193,"o":16.92,"t":"2026-10-20T16:40:00Z","v":9041,"vw":16.926644},{"c":16.92,"h":16.935,"l":16.92,"n":141,"o":16.935,"t":"2026-10-20T16:45:00Z","v":8897,"vw":16.928817},{"c":16.895,"h":16.92,"l":16.895,"n":207,"o":16.92,"t":"2026-10-20T16:50:00Z","v":17094,"vw":16.901432},{"c":16.91,"h":16.91,"l":16.89,"n":375,"o":16.895,"t":"2026-10-20T16:55:00Z","v":35141,"vw":16.89932},{"c":16.96,"h":16.96,"l":16.905,"n":183,"o":16.905,"t":"2026-10-20T17:00:00Z","v":64754,"vw":16.915874},{"c":16.935,"h":16.96,"l":16.93,"n":226,"o":16.95,"t":"2026-10-20T17:05:00Z","v":10437,"vw":16.94527},{"c":16.94,"h":16.945,"l":16.925,"n":269,"o":16.93,"t":"2026-10-20T17:10:00Z","v":15270,"vw":16.933318},{"c":16.915,"h":16.935,"l":16.91,"n":123,"o":16.935,"t":"2026-10-20T17:15:00Z","v":5667,"vw":16.918623},{"c":16.9,"h":16.915,"l":16.89,"n":263,"o":16.91,"t":"2026-10-20T17:20:00Z","v":15046,"vw":16.897235},{"c":16.91,"h":16.915,"l":16.87,"n":399,"o":16.895,"t":"2026-10-20T17:25:00Z","v":42997,"vw":16.88417},{"c":16.925,"h":16.925,"l":16.9,"n":346,"o":16.915,"t":"2026-10-20T17:30:00Z","v":26177,"vw":16.911145},{"c":16.915,"h":16.945,"l":16.915,"n":297,"o":16.925,"t":"2026-10-20T17:35:00Z","v":73123,"vw":16.929294},{"c":16.93,"h":16.935,"l":16.92,"n":197,"o":16.92,"t":"2026-10-20T17:40:00Z","v":12640,"vw":16.92609},{"c":16.955,"h":16.965,"l":16.925,"n":255,"o":16.93,"t":"2026-10-20T17:45:00Z","v":25835,"vw":16.944761},{"c":16.97,"h":16.975,"l":16.96,"n":156,"o":16.96,"t":"2026-10-20T17:50:00Z","v":9764,"vw":16.966039},{"c":16.975,"h":16.975,"l":16.965,"n":111,"o":16.965,"t":"2026-10-20T17:55:00Z","v":3950,"vw":16.972567},{"c":16.97,"h":16.975,"l":16.965,"n":266,"o":16.975,"t":"2026-10-20T18:00:00Z","v":17657,"vw":16.968681},{"c":16.995,"h":17,"l":16.98,"n":172,"o":16.98,"t":"2026-10-20T18:05:00Z","v":10074,"vw":16.993395},{"c":17.005,"h":17.01,"l":16.99,"n":525,"o":16.995,"t":"2026-10-20T18:10:00Z","v":55302,"vw":17.000766},{"c":17.02,"h":17.02,"l":17.001,"n":333,"o":17.005,"t":"2026-10-20T18:15:00Z","v":40983,"vw":17.00877},{"c":17.005,"h":17.02,"l":17,"n":219,"o":17.015,"t":"2026-10-20T18:20:00Z","v":12721,"vw":17.009609},{"c":17,"h":17.01,"l":16.99,"n":412,"o":17.005,"t":"2026-10-20T18:25:00Z","v":33554,"vw":16.999688},{"c":16.975,"h":17,"l":16.965,"n":318,"o":16.99,"t":"2026-10-20T18:30:00Z","v":24917,"vw":16.975969},{"c":16.995,"h":17.01,"l":16.97,"n":358,"o":16.975,"t":"2026-10-20T18:35:00Z","v":51937,"vw":16.978673},{"c":16.985,"h":16.995,"l":16.985,"n":177,"o":16.995,"t":"2026-10-20T18:40:00Z","v":7213,"vw":16.989209},{"c":17.02,"h":17.02,"l":16.985,"n":243,"o":16.985,"t":"2026-10-20T18:45:00Z","v":17085,"vw":16.992493},{"c":17.015,"h":17.02,"l":17.01,"n":171,"o":17.015,"t":"2026-10-20T18:50:00Z","v":10696,"vw":17.011408},{"c":17.035,"h":17.035,"l":17.01,"n":326,"o":17.01,"t":"2026-10-20T18:55:00Z","v":23598,"vw":17.015192},{"c":17.025,"h":17.04,"l":17.02,"n":346,"o":17.035,"t":"2026-10-20T19:00:00Z","v":20790,"vw":17.031776},{"c":17.03,"h":17.04,"l":17.025,"n":211,"o":17.025,"t":"2026-10-20T19:05:00Z","v":10323,"vw":17.031454},{"c":17.04,"h":17.04,"l":17.02,"n":270,"o":17.035,"t":"2026-10-20T19:10:00Z","v":14904,"vw":17.029315},{"c":17.045,"h":17.05,"l":17.035,"n":277,"o":17.035,"t":"2026-10-20T19:15:00Z","v":15336,"vw":17.038046},{"c":17.03,"h":17.05,"l":17.03,"n":252,"o":17.05,"t":"2026-10-20T19:20:00Z","v":11193,"vw":17.037456},{"c":17.01,"h":17.035,"l":17,"n":447,"o":17.03,"t":"2026-10-20T19:25:00Z","v":27755,"vw":17.011007},{"c":17.025,"h":17.03,"l":17,"n":313,"o":17.015,"t":"2026-10-20T19:30:00Z","v":18619,"vw":17.017471},{"c":17.035,"h":17.04,"l":17.025,"n":451,"o":17.025,"t":"2026-10-20T19:35:00Z","v":26185,"vw":17.028641},{"c":17.07,"h":17.075,"l":17.03,"n":465,"o":17.035,"t":"2026-10-20T19:40:00Z","v":30783,"vw":17.058502},{"c":17.075,"h":17.08,"l":17.05,"n":390,"o":17.07,"t":"2026-10-20T19:45:00Z","v":27961,"vw":17.063333},{"c":17.001,"h":17.07,"l":17.001,"n":915,"o":17.07,"t":"2026-10-20T19:50:00Z","v":88281,"vw":17.049036},{"c":17.04,"h":17.075,"l":17.005,"n":2680,"o":17.005,"t":"2026-10-20T19:55:00Z","v":299260,"vw":17.043376},{"c":17.05,"h":17.05,"l":17.05,"n":25,"o":17.05,"t":"2026-10-20T20:00:00Z","v":523690,"vw":17.05},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-21T08:00:00Z","v":140,"vw":16.99},{"c":16.94,"h":17.08,"l":16.94,"n":68,"o":17.08,"t":"2026-10-21T13:30:00Z","v":5523,"vw":17.062333},{"c":16.91,"h":16.93,"l":16.895,"n":52,"o":16.91,"t":"2026-10-21T13:35:00Z","v":1871,"vw":16.916052},{"c":16.855,"h":16.9,"l":16.83,"n":96,"o":16.88,"t":"2026-10-21T13:40:00Z","v":4066,"vw":16.864107},{"c":16.8,"h":16.845,"l":16.8,"n":97,"o":16.845,"t":"2026-10-21T13:45:00Z","v":3464,"vw":16.831805},{"c":16.86,"h":16.865,"l":16.81,"n":106,"o":16.82,"t":"2026-10-21T13:50:00Z","v":4682,"vw":16.842},{"c":16.81,"h":16.845,"l":16.81,"n":47,"o":16.8423,"t":"2026-10-21T13:55:00Z","v":2802,"vw":16.827871},{"c":16.78,"h":16.79,"l":16.77,"n":128,"o":16.79,"t":"2026-10-21T14:00:00Z","v":5391,"vw":16.781394},{"c":16.81,"h":16.82,"l":16.76,"n":233,"o":16.77,"t":"2026-10-21T14:05:00Z","v":19941,"vw":16.802492},{"c":16.79,"h":16.855,"l":16.79,"n":214,"o":16.82,"t":"2026-10-21T14:10:00Z","v":15403,"vw":16.832068},{"c":16.74,"h":16.79,"l":16.74,"n":158,"o":16.78,"t":"2026-10-21T14:15:00Z","v":8014,"vw":16.773218},{"c":16.77,"h":16.77,"l":16.73,"n":116,"o":16.74,"t":"2026-10-21T14:20:00Z","v":5227,"vw":16.748253},{"c":16.77,"h":16.8,"l":16.76,"n":240,"o":16.77,"t":"2026-10-21T14:25:00Z","v":23711,"vw":16.778659},{"c":16.74,"h":16.78,"l":16.735,"n":153,"o":16.77,"t":"2026-10-21T14:30:00Z","v":15652,"vw":16.752552},{"c":16.77,"h":16.77,"l":16.74,"n":89,"o":16.745,"t":"2026-10-21T14:35:00Z","v":3902,"vw":16.752619},{"c":16.755,"h":16.77,"l":16.75,"n":139,"o":16.77,"t":"2026-10-21T14:40:00Z","v":10324,"vw":16.761127},{"c":16.78,"h":16.78,"l":16.755,"n":136,"o":16.7551,"t":"2026-10-21T14:45:00Z","v":9476,"vw":16.767316},{"c":16.77,"h":16.79,"l":16.735,"n":258,"o":16.78,"t":"2026-10-21T14:50:00Z","v":28648,"vw":16.758467},{"c":16.76,"h":16.79,"l":16.76,"n":118,"o":16.77,"t":"2026-10-21T14:55:00Z","v":10537,"vw":16.777489},{"c":16.73,"h":16.76,"l":16.715,"n":117,"o":16.76,"t":"2026-10-21T15:00:00Z","v":66300,"vw":16.752797},{"c":16.73,"h":16.745,"l":16.71,"n":159,"o":16.725,"t":"2026-10-21T15:05:00Z","v":15727,"vw":16.732392},{"c":16.75,"h":16.77,"l":16.74,"n":184,"o":16.74,"t":"2026-10-21T15:10:00Z","v":13430,"vw":16.757985},{"c":16.69,"h":16.75,"l":16.69,"n":189,"o":16.75,"t":"2026-10-21T15:15:00Z","v":23359,"vw":16.734483},{"c":16.67,"h":16.7,"l":16.66,"n":200,"o":16.69,"t":"2026-10-21T15:20:00Z","v":18698,"vw":16.695306},{"c":16.66,"h":16.68,"l":16.65,"n":213,"o":16.66,"t":"2026-10-21T15:25:00Z","v":9221,"vw":16.670597},{"c":16.65,"h":16.66,"l":16.64,"n":222,"o":16.66,"t":"2026-10-21T15:30:00Z","v":11609,"vw":16.647051},{"c":16.68,"h":16.68,"l":16.645,"n":218,"o":16.65,"t":"2026-10-21T15:35:00Z","v":8560,"vw":16.65727},{"c":16.68,"h":16.685,"l":16.66,"n":194,"o":16.685,"t":"2026-10-21T15:40:00Z","v":11358,"vw":16.672578},{"c":16.695,"h":16.715,"l":16.68,"n":122,"o":16.68,"t":"2026-10-21T15:45:00Z","v":7303,"vw":16.701621},{"c":16.71,"h":16.715,"l":16.69,"n":146,"o":16.69,"t":"2026-10-21T15:50:00Z","v":10695,"vw":16.706282},{"c":16.72,"h":16.725,"l":16.715,"n":114,"o":16.715,"t":"2026-10-21T15:55:00Z","v":4795,"vw":16.720576},{"c":16.7101,"h":16.73,"l":16.71,"n":257,"o":16.71,"t":"2026-10-21T16:00:00Z","v":23566,"vw":16.715906},{"c":16.7,"h":16.715,"l":16.7,"n":102,"o":16.715,"t":"2026-10-21T16:05:00Z","v":4958,"vw":16.710838},{"c":16.685,"h":16.71,"l":16.675,"n":123,"o":16.71,"t":"2026-10-21T16:10:00Z","v":10718,"vw":16.685592},{"c":16.695,"h":16.7,"l":16.685,"n":117,"o":16.685,"t":"2026-10-21T16:15:00Z","v":8618,"vw":16.69098},{"c":16.695,"h":16.7,"l":16.685,"n":85,"o":16.685,"t":"2026-10-21T16:20:00Z","v":3261,"vw":16.691533},{"c":16.685,"h":16.69,"l":16.685,"n":52,"o":16.69,"t":"2026-10-21T16:25:00Z","v":2700,"vw":16.686691},{"c":16.64,"h":16.685,"l":16.625,"n":260,"o":16.685,"t":"2026-10-21T16:30:00Z","v":27322,"vw":16.644824},{"c":16.65,"h":16.655,"l":16.635,"n":163,"o":16.635,"t":"2026-10-21T16:35:00Z","v":10286,"vw":16.643592},{"c":16.61,"h":16.645,"l":16.61,"n":252,"o":16.64,"t":"2026-10-21T16:40:00Z","v":41884,"vw":16.626003},{"c":16.65,"h":16.65,"l":16.61,"n":151,"o":16.61,"t":"2026-10-21T16:45:00Z","v":17999,"vw":16.629109},{"c":16.63,"h":16.65,"l":16.63,"n":159,"o":16.6301,"t":"2026-10-21T16:50:00Z","v":8022,"vw":16.643375},{"c":16.635,"h":16.645,"l":16.62,"n":184,"o":16.63,"t":"2026-10-21T16:55:00Z","v":9398,"vw":16.632653},{"c":16.615,"h":16.64,"l":16.615,"n":278,"o":16.635,"t":"2026-10-21T17:00:00Z","v":25310,"vw":16.627274},{"c":16.615,"h":16.64,"l":16.61,"n":240,"o":16.615,"t":"2026-10-21T17:05:00Z","v":18656,"vw":16.622988},{"c":16.58,"h":16.615,"l":16.56,"n":425,"o":16.615,"t":"2026-10-21T17:10:00Z","v":38902,"vw":16.581808},{"c":16.605,"h":16.61,"l":16.57,"n":240,"o":16.58,"t":"2026-10-21T17:15:00Z","v":16421,"vw":16.591314},{"c":16.625,"h":16.625,"l":16.6,"n":230,"o":16.605,"t":"2026-10-21T17:20:00Z","v":17867,"vw":16.614132},{"c":16.62,"h":16.635,"l":16.62,"n":203,"o":16.625,"t":"2026-10-21T17:25:00Z","v":11979,"vw":16.627306},{"c":16.57,"h":16.62,"l":16.57,"n":196,"o":16.62,"t":"2026-10-21T17:30:00Z","v":13418,"vw":16.594372},{"c":16.6,"h":16.6,"l":16.57,"n":145,"o":16.57,"t":"2026-10-21T17:35:00Z","v":10599,"vw":16.587386},{"c":16.58,"h":16.6,"l":16.58,"n":212,"o":16.6,"t":"2026-10-21T17:40:00Z","v":30036,"vw":16.59684},{"c":16.59,"h":16.6,"l":16.58,"n":122,"o":16.58,"t":"2026-10-21T17:45:00Z","v":7033,"vw":16.586707},{"c":16.605,"h":16.61,"l":16.59,"n":159,"o":16.59,"t":"2026-10-21T17:50:00Z","v":9779,"vw":16.598262},{"c":16.58,"h":16.605,"l":16.58,"n":257,"o":16.605,"t":"2026-10-21T17:55:00Z","v":15655,"vw":16.592796},{"c":16.62,"h":16.62,"l":16.58,"n":219,"o":16.59,"t":"2026-10-21T18:00:00Z","v":16596,"vw":16.599837},{"c":16.63,"h":16.635,"l":16.62,"n":175,"o":16.63,"t":"2026-10-21T18:05:00Z","v":10546,"vw":16.626653},{"c":16.64,"h":16.645,"l":16.62,"n":214,"o":16.63,"t":"2026-10-21T18:10:00Z","v":16565,"vw":16.629586},{"c":16.61,"h":16.64,"l":16.61,"n":94,"o":16.64,"t":"2026-10-21T18:15:00Z","v":6230,"vw":16.625204},{"c":16.615,"h":16.62,"l":16.6,"n":262,"o":16.61,"t":"2026-10-21T18:20:00Z","v":20358,"vw":16.612704},{"c":16.615,"h":16.62,"l":16.61,"n":197,"o":16.615,"t":"2026-10-21T18:25:00Z","v":16828,"vw":16.616025},{"c":16.615,"h":16.62,"l":16.605,"n":192,"o":16.61,"t":"2026-10-21T18:30:00Z","v":11074,"vw":16.611455},{"c":16.625,"h":16.625,"l":16.61,"n":202,"o":16.61,"t":"2026-10-21T18:35:00Z","v":10212,"vw":16.620643},{"c":16.615,"h":16.635,"l":16.615,"n":240,"o":16.625,"t":"2026-10-21T18:40:00Z","v":16579,"vw":16.626452},{"c":16.57,"h":16.615,"l":16.56,"n":358,"o":16.615,"t":"2026-10-21T18:45:00Z","v":25984,"vw":16.594366},{"c":16.555,"h":16.57,"l":16.545,"n":170,"o":16.57,"t":"2026-10-21T18:50:00Z","v":10896,"vw":16.555295},{"c":16.53,"h":16.55,"l":16.52,"n":272,"o":16.55,"t":"2026-10-21T18:55:00Z","v":24370,"vw":16.53469},{"c":16.52,"h":16.53,"l":16.5,"n":280,"o":16.53,"t":"2026-10-21T19:00:00Z","v":24298,"vw":16.514961},{"c":16.48,"h":16.52,"l":16.48,"n":384,"o":16.52,"t":"2026-10-21T19:05:00Z","v":30120,"vw":16.503067},{"c":16.485,"h":16.495,"l":16.48,"n":199,"o":16.48,"t":"2026-10-21T19:10:00Z","v":11388,"vw":16.48687},{"c":16.508,"h":16.515,"l":16.475,"n":348,"o":16.48,"t":"2026-10-21T19:15:00Z","v":24163,"vw":16.485898},{"c":16.535,"h":16.535,"l":16.51,"n":279,"o":16.51,"t":"2026-10-21T19:20:00Z","v":16460,"vw":16.522116},{"c":16.52,"h":16.55,"l":16.51,"n":362,"o":16.535,"t":"2026-10-21T19:25:00Z","v":23981,"vw":16.531225},{"c":16.435,"h":16.515,"l":16.435,"n":565,"o":16.515,"t":"2026-10-21T19:30:00Z","v":48347,"vw":16.47003},{"c":16.455,"h":16.455,"l":16.43,"n":451,"o":16.435,"t":"2026-10-21T19:35:00Z","v":33448,"vw":16.4408},{"c":16.46,"h":16.47,"l":16.445,"n":580,"o":16.455,"t":"2026-10-21T19:40:00Z","v":38452,"vw":16.455797},{"c":16.425,"h":16.46,"l":16.42,"n":728,"o":16.455,"t":"2026-10-21T19:45:00Z","v":48151,"vw":16.43825},{"c":16.43,"h":16.44,"l":16.405,"n":952,"o":16.42,"t":"2026-10-21T19:50:00Z","v":60085,"vw":16.423215},{"c":16.47,"h":16.49,"l":16.41,"n":1852,"o":16.42,"t":"2026-10-21T19:55:00Z","v":156017,"vw":16.448885},{"c":16.47,"h":16.485,"l":16.47,"n":53,"o":16.485,"t":"2026-10-21T20:00:00Z","v":505335,"vw":16.470067},{"c":16.325,"h":16.49,"l":16.18,"n":62,"o":16.23,"t":"2026-10-22T13:30:00Z","v":18188,"vw":16.26144},{"c":16.5,"h":16.5,"l":16.35,"n":339,"o":16.38,"t":"2026-10-22T13:35:00Z","v":70948,"vw":16.422123},{"c":16.58,"h":16.66,"l":16.48,"n":408,"o":16.48,"t":"2026-10-22T13:40:00Z","v":21078,"vw":16.57684},{"c":16.625,"h":16.695,"l":16.585,"n":367,"o":16.585,"t":"2026-10-22T13:45:00Z","v":27731,"vw":16.624443},{"c":16.7,"h":16.71,"l":16.64,"n":199,"o":16.65,"t":"2026-10-22T13:50:00Z","v":7374,"vw":16.679375},{"c":16.75,"h":16.8,"l":16.68,"n":220,"o":16.695,"t":"2026-10-22T13:55:00Z","v":11035,"vw":16.73262},{"c":16.75,"h":16.83,"l":16.75,"n":281,"o":16.765,"t":"2026-10-22T14:00:00Z","v":15959,"vw":16.781566},{"c":16.88,"h":16.89,"l":16.75,"n":223,"o":16.75,"t":"2026-10-22T14:05:00Z","v":16897,"vw":16.826537},{"c":16.92,"h":16.925,"l":16.89,"n":237,"o":16.9,"t":"2026-10-22T14:10:00Z","v":17172,"vw":16.91258},{"c":16.92,"h":16.955,"l":16.91,"n":167,"o":16.91,"t":"2026-10-22T14:15:00Z","v":7601,"vw":16.940235},{"c":17.035,"h":17.055,"l":16.94,"n":360,"o":16.94,"t":"2026-10-22T14:20:00Z","v":26957,"vw":17.005144},{"c":17.09,"h":17.11,"l":17.015,"n":289,"o":17.035,"t":"2026-10-22T14:25:00Z","v":15130,"vw":17.062435},{"c":17.02,"h":17.12,"l":17.005,"n":238,"o":17.09,"t":"2026-10-22T14:30:00Z","v":11952,"vw":17.060605},{"c":17.08,"h":17.11,"l":16.99,"n":281,"o":17.01,"t":"2026-10-22T14:35:00Z","v":15991,"vw":17.033081},{"c":17.045,"h":17.1,"l":17.04,"n":157,"o":17.08,"t":"2026-10-22T14:40:00Z","v":8111,"vw":17.070051},{"c":17.03,"h":17.085,"l":17.03,"n":199,"o":17.04,"t":"2026-10-22T14:45:00Z","v":13523,"vw":17.064474},{"c":17,"h":17.04,"l":17,"n":289,"o":17.025,"t":"2026-10-22T14:50:00Z","v":15944,"vw":17.023772},{"c":17.025,"h":17.03,"l":16.995,"n":209,"o":16.995,"t":"2026-10-22T14:55:00Z","v":9957,"vw":17.00793},{"c":17.05,"h":17.06,"l":17.01,"n":225,"o":17.03,"t":"2026-10-22T15:00:00Z","v":12376,"vw":17.027597},{"c":17.08,"h":17.08,"l":17.05,"n":200,"o":17.05,"t":"2026-10-22T15:05:00Z","v":10130,"vw":17.062958},{"c":17.14,"h":17.14,"l":17.1,"n":179,"o":17.1,"t":"2026-10-22T15:10:00Z","v":7555,"vw":17.125785},{"c":17.095,"h":17.14,"l":17.09,"n":256,"o":17.14,"t":"2026-10-22T15:15:00Z","v":8829,"vw":17.109179},{"c":17.02,"h":17.09,"l":17.01,"n":364,"o":17.09,"t":"2026-10-22T15:20:00Z","v":19906,"vw":17.040728},{"c":16.89,"h":17.02,"l":16.89,"n":368,"o":17.02,"t":"2026-10-22T15:25:00Z","v":18167,"vw":16.928057},{"c":16.83,"h":16.88,"l":16.83,"n":435,"o":16.88,"t":"2026-10-22T15:30:00Z","v":24954,"vw":16.857772},{"c":16.84,"h":16.845,"l":16.805,"n":158,"o":16.83,"t":"2026-10-22T15:35:00Z","v":8370,"vw":16.825484},{"c":16.79,"h":16.855,"l":16.775,"n":379,"o":16.85,"t":"2026-10-22T15:40:00Z","v":21535,"vw":16.818527},{"c":16.76,"h":16.795,"l":16.74,"n":252,"o":16.795,"t":"2026-10-22T15:45:00Z","v":11384,"vw":16.7651},{"c":16.77,"h":16.795,"l":16.755,"n":268,"o":16.76,"t":"2026-10-22T15:50:00Z","v":13488,"vw":16.771468},{"c":16.73,"h":16.778,"l":16.71,"n":367,"o":16.77,"t":"2026-10-22T15:55:00Z","v":25060,"vw":16.739396},{"c":16.73,"h":16.76,"l":16.72,"n":252,"o":16.74,"t":"2026-10-22T16:00:00Z","v":12223,"vw":16.744757},{"c":16.86,"h":16.865,"l":16.72,"n":379,"o":16.73,"t":"2026-10-22T16:05:00Z","v":33850,"vw":16.818455},{"c":16.77,"h":16.85,"l":16.77,"n":383,"o":16.85,"t":"2026-10-22T16:10:00Z","v":54034,"vw":16.838284},{"c":16.725,"h":16.805,"l":16.725,"n":211,"o":16.78,"t":"2026-10-22T16:15:00Z","v":10308,"vw":16.775112},{"c":16.73,"h":16.75,"l":16.7201,"n":207,"o":16.73,"t":"2026-10-22T16:20:00Z","v":14453,"vw":16.734862},{"c":16.75,"h":16.75,"l":16.715,"n":274,"o":16.735,"t":"2026-10-22T16:25:00Z","v":9725,"vw":16.729731},{"c":16.73,"h":16.75,"l":16.715,"n":290,"o":16.75,"t":"2026-10-22T16:30:00Z","v":9040,"vw":16.732669},{"c":16.715,"h":16.725,"l":16.675,"n":302,"o":16.72,"t":"2026-10-22T16:35:00Z","v":14255,"vw":16.704596},{"c":16.69,"h":16.72,"l":16.685,"n":181,"o":16.72,"t":"2026-10-22T16:40:00Z","v":8695,"vw":16.705009},{"c":16.75,"h":16.75,"l":16.7,"n":181,"o":16.7,"t":"2026-10-22T16:45:00Z","v":10831,"vw":16.723708},{"c":16.765,"h":16.8,"l":16.745,"n":251,"o":16.745,"t":"2026-10-22T16:50:00Z","v":10298,"vw":16.774313},{"c":16.83,"h":16.83,"l":16.76,"n":323,"o":16.76,"t":"2026-10-22T16:55:00Z","v":15680,"vw":16.794546},{"c":16.795,"h":16.85,"l":16.795,"n":329,"o":16.815,"t":"2026-10-22T17:00:00Z","v":16990,"vw":16.825178},{"c":16.8,"h":16.81,"l":16.78,"n":215,"o":16.8,"t":"2026-10-22T17:05:00Z","v":9335,"vw":16.790316},{"c":16.805,"h":16.81,"l":16.79,"n":202,"o":16.7993,"t":"2026-10-22T17:10:00Z","v":9120,"vw":16.796852},{"c":16.7699,"h":16.84,"l":16.755,"n":496,"o":16.81,"t":"2026-10-22T17:15:00Z","v":25575,"vw":16.794307},{"c":16.81,"h":16.81,"l":16.76,"n":386,"o":16.76,"t":"2026-10-22T17:20:00Z","v":20261,"vw":16.790093},{"c":16.76,"h":16.805,"l":16.74,"n":533,"o":16.8,"t":"2026-10-22T17:25:00Z","v":28246,"vw":16.772545},{"c":16.76,"h":16.79,"l":16.76,"n":346,"o":16.762,"t":"2026-10-22T17:30:00Z","v":19081,"vw":16.775279},{"c":16.805,"h":16.805,"l":16.76,"n":284,"o":16.77,"t":"2026-10-22T17:35:00Z","v":13690,"vw":16.782173},{"c":16.83,"h":16.83,"l":16.81,"n":377,"o":16.81,"t":"2026-10-22T17:40:00Z","v":19220,"vw":16.818648},{"c":16.805,"h":16.835,"l":16.805,"n":282,"o":16.835,"t":"2026-10-22T17:45:00Z","v":18727,"vw":16.826957},{"c":16.8,"h":16.805,"l":16.78,"n":284,"o":16.805,"t":"2026-10-22T17:50:00Z","v":18016,"vw":16.791135},{"c":16.805,"h":16.815,"l":16.8,"n":245,"o":16.81,"t":"2026-10-22T17:55:00Z","v":11461,"vw":16.804427},{"c":16.845,"h":16.85,"l":16.795,"n":386,"o":16.805,"t":"2026-10-22T18:00:00Z","v":26511,"vw":16.816356},{"c":16.885,"h":16.905,"l":16.84,"n":447,"o":16.845,"t":"2026-10-22T18:05:00Z","v":33488,"vw":16.879056},{"c":16.9,"h":16.9,"l":16.865,"n":298,"o":16.89,"t":"2026-10-22T18:10:00Z","v":16333,"vw":16.880452},{"c":16.945,"h":16.9483,"l":16.89,"n":405,"o":16.9,"t":"2026-10-22T18:15:00Z","v":22743,"vw":16.921845},{"c":16.975,"h":16.995,"l":16.94,"n":404,"o":16.95,"t":"2026-10-22T18:20:00Z","v":24556,"vw":16.965708},{"c":16.9664,"h":17.01,"l":16.95,"n":467,"o":16.975,"t":"2026-10-22T18:25:00Z","v":31222,"vw":16.981882},{"c":16.945,"h":16.985,"l":16.92,"n":327,"o":16.965,"t":"2026-10-22T18:30:00Z","v":17983,"vw":16.946465},{"c":16.945,"h":16.955,"l":16.92,"n":354,"o":16.945,"t":"2026-10-22T18:35:00Z","v":21211,"vw":16.938176},{"c":16.915,"h":16.945,"l":16.89,"n":336,"o":16.945,"t":"2026-10-22T18:40:00Z","v":20248,"vw":16.918729},{"c":16.945,"h":16.955,"l":16.9,"n":442,"o":16.915,"t":"2026-10-22T18:45:00Z","v":27118,"vw":16.921951},{"c":16.92,"h":16.945,"l":16.91,"n":409,"o":16.945,"t":"2026-10-22T18:50:00Z","v":24212,"vw":16.921533},{"c":16.935,"h":16.935,"l":16.9,"n":422,"o":16.92,"t":"2026-10-22T18:55:00Z","v":25519,"vw":16.92287},{"c":16.96,"h":16.96,"l":16.91,"n":397,"o":16.935,"t":"2026-10-22T19:00:00Z","v":24065,"vw":16.938578},{"c":17,"h":17,"l":16.95,"n":289,"o":16.96,"t":"2026-10-22T19:05:00Z","v":14387,"vw":16.976376},{"c":16.98,"h":16.995,"l":16.97,"n":433,"o":16.99,"t":"2026-10-22T19:10:00Z","v":26669,"vw":16.980785},{"c":17.01,"h":17.03,"l":16.97,"n":349,"o":16.99,"t":"2026-10-22T19:15:00Z","v":18278,"vw":16.996849},{"c":17.06,"h":17.12,"l":17.015,"n":544,"o":17.015,"t":"2026-10-22T19:20:00Z","v":235812,"vw":17.035989},{"c":16.99,"h":17.105,"l":16.96,"n":585,"o":17.07,"t":"2026-10-22T19:25:00Z","v":60215,"vw":17.08014},{"c":16.95,"h":16.99,"l":16.93,"n":381,"o":16.99,"t":"2026-10-22T19:30:00Z","v":24110,"vw":16.950115},{"c":17.005,"h":17.005,"l":16.935,"n":427,"o":16.95,"t":"2026-10-22T19:35:00Z","v":26834,"vw":16.964917},{"c":17.02,"h":17.05,"l":16.995,"n":471,"o":17.005,"t":"2026-10-22T19:40:00Z","v":25989,"vw":17.017321},{"c":16.94,"h":17.025,"l":16.94,"n":484,"o":17.015,"t":"2026-10-22T19:45:00Z","v":32500,"vw":16.985586},{"c":17.01,"h":17.05,"l":16.94,"n":565,"o":16.94,"t":"2026-10-22T19:50:00Z","v":42806,"vw":17.00045},{"c":17.025,"h":17.105,"l":17.005,"n":2434,"o":17.01,"t":"2026-10-22T19:55:00Z","v":194057,"vw":17.05845},{"c":17.02,"h":17.04,"l":17.02,"n":51,"o":17.04,"t":"2026-10-22T20:00:00Z","v":451184,"vw":17.020159}],"history":[{"c":16.23,"h":16.54,"l":16.2,"n":5017,"o":16.48,"t":"2024-10-21T04:00:00Z","v":487156,"vw":16.270991},{"c":16,"h":16.29,"l":16,"n":6643,"o":16.13,"t":"2024-10-22T04:00:00Z","v":1153508,"vw":16.101744},{"c":15.98,"h":16.12,"l":15.9,"n":10391,"o":15.97,"t":"2024-10-23T04:00:00Z","v":2742112,"vw":15.980039},{"c":15.92,"h":16.16,"l":15.8,"n":7726,"o":15.96,"t":"2024-10-24T04:00:00Z","v":774503,"vw":15.905563},{"c":15.63,"h":16.01,"l":15.62,"n":5041,"o":15.97,"t":"2024-10-25T04:00:00Z","v":685859,"vw":15.69902},{"c":15.77,"h":15.91,"l":15.6,"n":6944,"o":15.69,"t":"2024-10-28T04:00:00Z","v":925192,"vw":15.793766},{"c":15.66,"h":15.71,"l":15.51,"n":6177,"o":15.69,"t":"2024-10-29T04:00:00Z","v":483954,"vw":15.62259},{"c":15.74,"h":15.89,"l":15.55,"n":5476,"o":15.61,"t":"2024-10-30T04:00:00Z","v":1044243,"vw":15.75298},{"c":15.5,"h":15.76,"l":15.49,"n":8290,"o":15.73,"t":"2024-10-31T04:00:00Z","v":922034,"vw":15.60466},{"c":15.28,"h":15.67,"l":15.23,"n":6943,"o":15.62,"t":"2024-11-01T04:00:00Z","v":688422,"vw":15.329387},{"c":15.09,"h":15.45,"l":15.04,"n":8861,"o":15.28,"t":"2024-11-04T05:00:00Z","v":1149329,"vw":15.151619},{"c":15.89,"h":16.75,"l":15.37,"n":17555,"o":16.34,"t":"2024-11-05T05:00:00Z","v":2282954,"vw":15.775976},{"c":15.82,"h":16.15,"l":15.675,"n":15183,"o":16.01,"t":"2024-11-06T05:00:00Z","v":1724584,"vw":15.836958},{"c":15.86,"h":16.105,"l":15.78,"n":11050,"o":15.95,"t":"2024-11-07T05:00:00Z","v":1120021,"vw":15.95314},{"c":16.14,"h":16.24,"l":15.7659,"n":8842,"o":15.87,"t":"2024-11-08T05:00:00Z","v":1152723,"vw":16.13023},{"c":16.1,"h":16.52,"l":16.09,"n":10219,"o":16.27,"t":"2024-11-11T05:00:00Z","v":1072952,"vw":16.223986},{"c":15.79,"h":16.2,"l":15.78,"n":9436,"o":16.08,"t":"2024-11-12T05:00:00Z","v":925117,"vw":15.921867},{"c":15.68,"h":16.09,"l":15.64,"n":7208,"o":15.89,"t":"2024-11-13T05:00:00Z","v":619750,"vw":15.751023},{"c":15.46,"h":15.818,"l":15.34,"n":5875,"o":15.63,"t":"2024-11-14T05:00:00Z","v":598747,"vw":15.461975},{"c":15.45,"h":15.585,"l":15.25,"n":8639,"o":15.54,"t":"2024-11-15T05:00:00Z","v":976110,"vw":15.44628},{"c":15.68,"h":15.735,"l":15.36,"n":5434,"o":15.36,"t":"2024-11-18T05:00:00Z","v":426634,"vw":15.664538},{"c":15.94,"h":15.99,"l":15.56,"n":6043,"o":15.59,"t":"2024-11-19T05:00:00Z","v":476863,"vw":15.870218},{"c":15.98,"h":16.04,"l":15.8,"n":8079,"o":15.8,"t":"2024-11-20T05:00:00Z","v":1379412,"vw":15.968435},{"c":16.2,"h":16.28,"l":15.98,"n":6638,"o":16.04,"t":"2024-11-21T05:00:00Z","v":632202,"vw":16.173037},{"c":16.13,"h":16.33,"l":16.13,"n":8845,"o":16.31,"t":"2024-11-22T05:00:00Z","v":897653,"vw":16.197638},{"c":16.3,"h":16.37,"l":16.14,"n":11628,"o":16.24,"t":"2024-11-25T05:00:00Z","v":1516173,"vw":16.283616},{"c":16.22,"h":16.29,"l":16.1,"n":7512,"o":16.2,"t":"2024-11-26T05:00:00Z","v":625432,"vw":16.212868},{"c":16.32,"h":16.53,"l":16.32,"n":11614,"o":16.36,"t":"2024-11-27T05:00:00Z","v":698863,"vw":16.408413},{"c":16.21,"h":16.56,"l":16.17,"n":6950,"o":16.35,"t":"2024-11-29T05:00:00Z","v":804585,"vw":16.349514},{"c":15.86,"h":16.06,"l":15.835,"n":8973,"o":15.91,"t":"2024-12-02T05:00:00Z","v":1178085,"vw":15.948659},{"c":15.8,"h":15.98,"l":15.61,"n":8985,"o":15.94,"t":"2024-12-03T05:00:00Z","v":1022322,"vw":15.80646},{"c":15.73,"h":15.85,"l":15.62,"n":7199,"o":15.75,"t":"2024-12-04T05:00:00Z","v":538881,"vw":15.731312},{"c":15.72,"h":15.74,"l":15.52,"n":6058,"o":15.66,"t":"2024-12-05T05:00:00Z","v":524937,"vw":15.679226},{"c":15.7,"h":15.905,"l":15.66,"n":8056,"o":15.78,"t":"2024-12-06T05:00:00Z","v":487135,"vw":15.75371},{"c":15.79,"h":15.89,"l":15.68,"n":5941,"o":15.71,"t":"2024-12-09T05:00:00Z","v":521437,"vw":15.800788},{"c":15.46,"h":15.86,"l":15.42,"n":9039,"o":15.75,"t":"2024-12-10T05:00:00Z","v":1265333,"vw":15.575318},{"c":15.25,"h":15.54,"l":15.25,"n":9795,"o":15.52,"t":"2024-12-11T05:00:00Z","v":630796,"vw":15.3383},{"c":14.98,"h":15.29,"l":14.97,"n":5635,"o":15.18,"t":"2024-12-12T05:00:00Z","v":402351,"vw":15.064761},{"c":15,"h":15.02,"l":14.83,"n":5362,"o":14.88,"t":"2024-12-13T05:00:00Z","v":446062,"vw":14.964059},{"c":14.83,"h":15.1,"l":14.76,"n":8662,"o":14.95,"t":"2024-12-16T05:00:00Z","v":644719,"vw":14.862746},{"c":14.93,"h":15.09,"l":14.7,"n":7653,"o":14.71,"t":"2024-12-17T05:00:00Z","v":840402,"vw":14.941773},{"c":14.28,"h":15.095,"l":14.27,"n":11344,"o":14.95,"t":"2024-12-18T05:00:00Z","v":966870,"vw":14.696915},{"c":13.84,"h":14.37,"l":13.83,"n":12306,"o":14.18,"t":"2024-12-19T05:00:00Z","v":1134135,"vw":14.072027},{"c":14.16,"h":14.38,"l":13.8,"n":9761,"o":13.84,"t":"2024-12-20T05:00:00Z","v":1562004,"vw":14.132981},{"c":14.18,"h":14.24,"l":13.9,"n":8368,"o":14.08,"t":"2024-12-23T05:00:00Z","v":758844,"vw":14.154925},{"c":14.11,"h":14.19,"l":13.94,"n":3845,"o":14.08,"t":"2024-12-24T05:00:00Z","v":387426,"vw":14.070672},{"c":14.1,"h":14.2,"l":13.96,"n":5409,"o":14,"t":"2024-12-26T05:00:00Z","v":393580,"vw":14.092501},{"c":13.95,"h":14.125,"l":13.86,"n":7194,"o":14,"t":"2024-12-27T05:00:00Z","v":700804,"vw":13.949958},{"c":13.95,"h":14.01,"l":13.74,"n":6281,"o":13.92,"t":"2024-12-30T05:00:00Z","v":536019,"vw":13.914538},{"c":14.15,"h":14.205,"l":14.005,"n":6067,"o":14.04,"t":"2024-12-31T05:00:00Z","v":730124,"vw":14.104361},{"c":13.94,"h":14.17,"l":13.8692,"n":5763,"o":14.17,"t":"2025-01-02T05:00:00Z","v":423034,"vw":13.982357},{"c":13.99,"h":14.08,"l":13.875,"n":6894,"o":14.04,"t":"2025-01-03T05:00:00Z","v":630047,"vw":13.982278},{"c":13.76,"h":14.03,"l":13.72,"n":9389,"o":13.9,"t":"2025-01-06T05:00:00Z","v":941089,"vw":13.849159},{"c":13.76,"h":13.89,"l":13.58,"n":8821,"o":13.71,"t":"2025-01-07T05:00:00Z","v":970347,"vw":13.704184},{"c":13.72,"h":13.73,"l":13.53,"n":5505,"o":13.68,"t":"2025-01-08T05:00:00Z","v":545738,"vw":13.692176},{"c":13.64,"h":13.74,"l":13.42,"n":7836,"o":13.5,"t":"2025-01-10T05:00:00Z","v":1039471,"vw":13.64648},{"c":13.81,"h":13.81,"l":13.43,"n":8422,"o":13.63,"t":"2025-01-13T05:00:00Z","v":757190,"vw":13.681969},{"c":13.86,"h":13.91,"l":13.69,"n":9089,"o":13.78,"t":"2025-01-14T05:00:00Z","v":637972,"vw":13.814084},{"c":13.98,"h":14.2,"l":13.905,"n":5029,"o":14.2,"t":"2025-01-15T05:00:00Z","v":289596,"vw":13.989498},{"c":14.47,"h":14.51,"l":14.01,"n":6825,"o":14.04,"t":"2025-01-16T05:00:00Z","v":582910,"vw":14.374292},{"c":14.57,"h":14.74,"l":14.455,"n":10056,"o":14.54,"t":"2025-01-17T05:00:00Z","v":1073041,"vw":14.622081},{"c":14.75,"h":14.872,"l":14.5,"n":6670,"o":14.58,"t":"2025-01-21T05:00:00Z","v":761502,"vw":14.759968},{"c":14.17,"h":14.63,"l":14.16,"n":8519,"o":14.63,"t":"2025-01-22T05:00:00Z","v":619873,"vw":14.26415},{"c":14.3,"h":14.325,"l":13.95,"n":6474,"o":14.09,"t":"2025-01-23T05:00:00Z","v":862734,"vw":14.222729},{"c":14.38,"h":14.55,"l":14.18,"n":5582,"o":14.23,"t":"2025-01-24T05:00:00Z","v":653656,"vw":14.39666},{"c":14.8,"h":14.915,"l":14.44,"n":8519,"o":14.44,"t":"2025-01-27T05:00:00Z","v":859667,"vw":14.765196},{"c":14.53,"h":14.87,"l":14.53,"n":6261,"o":14.71,"t":"2025-01-28T05:00:00Z","v":450392,"vw":14.657457},{"c":14.22,"h":14.6082,"l":14.04,"n":7711,"o":14.52,"t":"2025-01-29T05:00:00Z","v":718384,"vw":14.225284},{"c":14.63,"h":14.65,"l":14.282,"n":11222,"o":14.41,"t":"2025-01-30T05:00:00Z","v":2295128,"vw":14.475391},{"c":14.48,"h":14.705,"l":14.42,"n":10232,"o":14.52,"t":"2025-01-31T05:00:00Z","v":1712070,"vw":14.549407},{"c":14.53,"h":14.6,"l":14.05,"n":6326,"o":14.36,"t":"2025-02-03T05:00:00Z","v":532956,"vw":14.488369},{"c":14.53,"h":14.595,"l":14.31,"n":6012,"o":14.5,"t":"2025-02-04T05:00:00Z","v":672976,"vw":14.494067},{"c":14.65,"h":14.73,"l":14.545,"n":7016,"o":14.72,"t":"2025-02-05T05:00:00Z","v":590453,"vw":14.64489},{"c":14.64,"h":14.73,"l":14.56,"n":6058,"o":14.71,"t":"2025-02-06T05:00:00Z","v":580913,"vw":14.622334},{"c":14.42,"h":14.605,"l":14.31,"n":6176,"o":14.58,"t":"2025-02-07T05:00:00Z","v":533201,"vw":14.424193},{"c":14.32,"h":14.465,"l":14.26,"n":5045,"o":14.42,"t":"2025-02-10T05:00:00Z","v":549911,"vw":14.328482},{"c":14.3,"h":14.48,"l":14.24,"n":4169,"o":14.26,"t":"2025-02-11T05:00:00Z","v":499620,"vw":14.348174},{"c":13.87,"h":14.175,"l":13.85,"n":7987,"o":14.09,"t":"2025-02-12T05:00:00Z","v":1668380,"vw":13.972904},{"c":14.23,"h":14.27,"l":13.915,"n":7528,"o":13.95,"t":"2025-02-13T05:00:00Z","v":796699,"vw":14.162319},{"c":13.88,"h":14.43,"l":13.805,"n":7241,"o":14.3,"t":"2025-02-14T05:00:00Z","v":874618,"vw":13.972239},{"c":13.9,"h":14,"l":13.8,"n":7749,"o":13.8,"t":"2025-02-18T05:00:00Z","v":702016,"vw":13.903529},{"c":14.08,"h":14.08,"l":13.74,"n":6259,"o":13.74,"t":"2025-02-19T05:00:00Z","v":693445,"vw":14.014312},{"c":14.21,"h":14.25,"l":14.01,"n":5705,"o":14.01,"t":"2025-02-20T05:00:00Z","v":448761,"vw":14.182902},{"c":14.31,"h":14.7,"l":14.1328,"n":7626,"o":14.35,"t":"2025-02-21T05:00:00Z","v":868973,"vw":14.375637},{"c":14.23,"h":14.5,"l":14.17,"n":10429,"o":14.3,"t":"2025-02-24T05:00:00Z","v":954882,"vw":14.302443},{"c":14.79,"h":14.99,"l":14.24,"n":10444,"o":14.24,"t":"2025-02-25T05:00:00Z","v":1643713,"vw":14.728862},{"c":14.6,"h":14.9532,"l":14.58,"n":7112,"o":14.76,"t":"2025-02-26T05:00:00Z","v":695933,"vw":14.703251},{"c":14.9,"h":14.97,"l":14.49,"n":7589,"o":14.54,"t":"2025-02-27T05:00:00Z","v":959062,"vw":14.850528},{"c":14.96,"h":15.16,"l":14.78,"n":10584,"o":15,"t":"2025-02-28T05:00:00Z","v":1359841,"vw":14.958496},{"c":15,"h":15.14,"l":14.9,"n":9392,"o":14.96,"t":"2025-03-03T05:00:00Z","v":860896,"vw":15.013007},{"c":14.88,"h":15.18,"l":14.86,"n":14285,"o":15.05,"t":"2025-03-04T05:00:00Z","v":1058110,"vw":14.953939},{"c":14.85,"h":14.99,"l":14.73,"n":6853,"o":14.81,"t":"2025-03-05T05:00:00Z","v":1014077,"vw":14.872982},{"c":14.93,"h":15.005,"l":14.65,"n":7867,"o":14.79,"t":"2025-03-06T05:00:00Z","v":510618,"vw":14.878289},{"c":15.17,"h":15.38,"l":15,"n":8053,"o":15.03,"t":"2025-03-07T05:00:00Z","v":858805,"vw":15.229277},{"c":15.23,"h":15.71,"l":15.18,"n":10290,"o":15.36,"t":"2025-03-10T04:00:00Z","v":1143945,"vw":15.378967},{"c":14.92,"h":15.38,"l":14.86,"n":9729,"o":15.35,"t":"2025-03-11T04:00:00Z","v":963560,"vw":14.975694},{"c":14.91,"h":15.01,"l":14.68,"n":12860,"o":14.92,"t":"2025-03-12T04:00:00Z","v":1962031,"vw":14.891236},{"c":14.99,"h":15.21,"l":14.895,"n":11413,"o":15,"t":"2025-03-13T04:00:00Z","v":981505,"vw":15.030935},{"c":15.23,"h":15.24,"l":14.8,"n":10428,"o":14.9,"t":"2025-03-14T04:00:00Z","v":873309,"vw":15.144988},{"c":15.36,"h":15.56,"l":15.1,"n":8777,"o":15.27,"t":"2025-03-17T04:00:00Z","v":756407,"vw":15.374925},{"c":15.42,"h":15.5,"l":15.27,"n":6707,"o":15.3,"t":"2025-03-18T04:00:00Z","v":718284,"vw":15.406598},{"c":15.36,"h":15.51,"l":15.24,"n":9480,"o":15.36,"t":"2025-03-19T04:00:00Z","v":709968,"vw":15.363363},{"c":15.32,"h":15.47,"l":15.305,"n":6371,"o":15.35,"t":"2025-03-20T04:00:00Z","v":547503,"vw":15.350372},{"c":15.02,"h":15.29,"l":15.02,"n":5851,"o":15.29,"t":"2025-03-21T04:00:00Z","v":1191238,"vw":15.080054},{"c":15.29,"h":15.3,"l":15.02,"n":6794,"o":15.1,"t":"2025-03-24T04:00:00Z","v":427743,"vw":15.245898},{"c":15.31,"h":15.45,"l":15.18,"n":9259,"o":15.32,"t":"2025-03-25T04:00:00Z","v":1092904,"vw":15.319109},{"c":15.34,"h":15.38,"l":15.24,"n":7199,"o":15.34,"t":"2025-03-26T04:00:00Z","v":659169,"vw":15.322067},{"c":15.59,"h":15.63,"l":15.28,"n":7873,"o":15.41,"t":"2025-03-27T04:00:00Z","v":874362,"vw":15.57388},{"c":15.84,"h":15.895,"l":15.48,"n":8800,"o":15.67,"t":"2025-03-28T04:00:00Z","v":716851,"vw":15.771831},{"c":15.85,"h":16.26,"l":15.83,"n":9329,"o":15.87,"t":"2025-03-31T04:00:00Z","v":1442313,"vw":15.968208},{"c":15.79,"h":16.03,"l":15.635,"n":8294,"o":16.03,"t":"2025-04-01T04:00:00Z","v":747520,"vw":15.805039},{"c":15.69,"h":15.785,"l":15.555,"n":6081,"o":15.71,"t":"2025-04-02T04:00:00Z","v":724199,"vw":15.700676},{"c":15.62,"h":15.98,"l":15.49,"n":10578,"o":15.75,"t":"2025-04-03T04:00:00Z","v":1283808,"vw":15.678356},{"c":15.28,"h":15.69,"l":15.185,"n":10806,"o":15.46,"t":"2025-04-04T04:00:00Z","v":929490,"vw":15.350995},{"c":14.77,"h":15.49,"l":14.44,"n":12507,"o":14.91,"t":"2025-04-07T04:00:00Z","v":1220517,"vw":14.856341},{"c":14.61,"h":15.53,"l":14.55,"n":15164,"o":15.13,"t":"2025-04-08T04:00:00Z","v":2347448,"vw":14.788868},{"c":15.1,"h":15.26,"l":14,"n":15445,"o":14.35,"t":"2025-04-09T04:00:00Z","v":1731164,"vw":14.810699},{"c":15.06,"h":15.285,"l":14.75,"n":9979,"o":14.96,"t":"2025-04-10T04:00:00Z","v":1080672,"vw":15.030573},{"c":15.51,"h":15.51,"l":14.74,"n":7918,"o":14.91,"t":"2025-04-11T04:00:00Z","v":907985,"vw":15.349147},{"c":15.98,"h":16.07,"l":15.53,"n":16171,"o":15.58,"t":"2025-04-14T04:00:00Z","v":1388210,"vw":15.870318},{"c":16.21,"h":16.32,"l":15.945,"n":10105,"o":15.96,"t":"2025-04-15T04:00:00Z","v":1222219,"vw":16.193243},{"c":16.1,"h":16.46,"l":16.01,"n":10661,"o":16.27,"t":"2025-04-16T04:00:00Z","v":1172142,"vw":16.174835},{"c":16.5,"h":16.59,"l":16.08,"n":9571,"o":16.08,"t":"2025-04-17T04:00:00Z","v":792009,"vw":16.443346},{"c":16.29,"h":16.57,"l":16.18,"n":9773,"o":16.41,"t":"2025-04-21T04:00:00Z","v":726655,"vw":16.311789},{"c":16.45,"h":16.52,"l":16.225,"n":8952,"o":16.45,"t":"2025-04-22T04:00:00Z","v":724023,"vw":16.383657},{"c":16.01,"h":16.54,"l":15.95,"n":10586,"o":16.54,"t":"2025-04-23T04:00:00Z","v":816692,"vw":16.075579},{"c":15.6,"h":16,"l":15.59,"n":12491,"o":16,"t":"2025-04-24T04:00:00Z","v":1486191,"vw":15.662766},{"c":15.62,"h":15.65,"l":15.36,"n":6383,"o":15.55,"t":"2025-04-25T04:00:00Z","v":581917,"vw":15.571679},{"c":15.65,"h":15.78,"l":15.44,"n":13152,"o":15.52,"t":"2025-04-28T04:00:00Z","v":1252445,"vw":15.63391},{"c":15.95,"h":16.155,"l":15.38,"n":13923,"o":15.66,"t":"2025-04-29T04:00:00Z","v":1182409,"vw":15.9671},{"c":16.27,"h":16.3,"l":15.73,"n":13293,"o":15.85,"t":"2025-04-30T04:00:00Z","v":1636571,"vw":16.152474},{"c":16.15,"h":16.32,"l":16.035,"n":11415,"o":16.32,"t":"2025-05-01T04:00:00Z","v":881740,"vw":16.179545},{"c":16.03,"h":16.32,"l":15.98,"n":7420,"o":16.23,"t":"2025-05-02T04:00:00Z","v":477131,"vw":16.056902},{"c":16.09,"h":16.15,"l":15.83,"n":7601,"o":15.95,"t":"2025-05-05T04:00:00Z","v":644014,"vw":16.068928},{"c":16.05,"h":16.23,"l":15.865,"n":7785,"o":16,"t":"2025-05-06T04:00:00Z","v":1060022,"vw":16.146395},{"c":16,"h":16.325,"l":15.99,"n":8145,"o":16.05,"t":"2025-05-07T04:00:00Z","v":972171,"vw":16.12572},{"c":15.98,"h":16.11,"l":15.92,"n":5235,"o":16.05,"t":"2025-05-08T04:00:00Z","v":441139,"vw":16.008779},{"c":16.15,"h":16.32,"l":15.95,"n":8116,"o":16.04,"t":"2025-05-09T04:00:00Z","v":861590,"vw":16.175654},{"c":15.8,"h":16.16,"l":15.67,"n":13603,"o":16.15,"t":"2025-05-12T04:00:00Z","v":1489046,"vw":15.804381},{"c":15.54,"h":15.87,"l":15.37,"n":10318,"o":15.85,"t":"2025-05-13T04:00:00Z","v":1479504,"vw":15.504478},{"c":15.45,"h":15.6,"l":15.235,"n":7891,"o":15.45,"t":"2025-05-14T04:00:00Z","v":751802,"vw":15.38937},{"c":15.72,"h":15.75,"l":15.56,"n":7243,"o":15.56,"t":"2025-05-15T04:00:00Z","v":532528,"vw":15.699189},{"c":15.92,"h":15.93,"l":15.69,"n":6971,"o":15.72,"t":"2025-05-16T04:00:00Z","v":692665,"vw":15.849622},{"c":15.89,"h":15.97,"l":15.81,"n":7047,"o":15.85,"t":"2025-05-19T04:00:00Z","v":702537,"vw":15.903282},{"c":15.94,"h":16.14,"l":15.76,"n":7155,"o":15.76,"t":"2025-05-20T04:00:00Z","v":811984,"vw":15.980271},{"c":15.59,"h":15.87,"l":15.57,"n":5774,"o":15.81,"t":"2025-05-21T04:00:00Z","v":460837,"vw":15.646175},{"c":15.48,"h":15.56,"l":15.37,"n":5445,"o":15.53,"t":"2025-05-22T04:00:00Z","v":422367,"vw":15.477878},{"c":15.65,"h":15.65,"l":15.44,"n":6388,"o":15.54,"t":"2025-05-23T04:00:00Z","v":446398,"vw":15.598024},{"c":15.89,"h":15.945,"l":15.64,"n":8019,"o":15.74,"t":"2025-05-27T04:00:00Z","v":816125,"vw":15.856599},{"c":16.03,"h":16.09,"l":15.785,"n":8346,"o":15.92,"t":"2025-05-28T04:00:00Z","v":1158861,"vw":15.974583},{"c":15.89,"h":16.18,"l":15.805,"n":8125,"o":16.02,"t":"2025-05-29T04:00:00Z","v":573837,"vw":15.923902},{"c":16.1,"h":16.17,"l":15.78,"n":8714,"o":15.87,"t":"2025-05-30T04:00:00Z","v":963194,"vw":16.089927},{"c":15.98,"h":16.075,"l":15.68,"n":9226,"o":15.91,"t":"2025-06-02T04:00:00Z","v":977615,"vw":15.969295},{"c":16.12,"h":16.23,"l":15.83,"n":11753,"o":15.92,"t":"2025-06-03T04:00:00Z","v":1411540,"vw":16.111618},{"c":16.18,"h":16.305,"l":16.02,"n":11338,"o":16.07,"t":"2025-06-04T04:00:00Z","v":1273621,"vw":16.19023},{"c":16.18,"h":16.32,"l":16.0895,"n":6810,"o":16.17,"t":"2025-06-05T04:00:00Z","v":823420,"vw":16.203229},{"c":16.2,"h":16.34,"l":16.04,"n":6901,"o":16.27,"t":"2025-06-06T04:00:00Z","v":693468,"vw":16.169228},{"c":16.36,"h":16.37,"l":16.1,"n":9402,"o":16.2,"t":"2025-06-09T04:00:00Z","v":1029895,"vw":16.303858},{"c":16.4,"h":16.57,"l":16.36,"n":10288,"o":16.42,"t":"2025-06-10T04:00:00Z","v":1426487,"vw":16.43556},{"c":16.41,"h":16.6,"l":16.35,"n":9510,"o":16.53,"t":"2025-06-11T04:00:00Z","v":718435,"vw":16.461218},{"c":16.45,"h":16.5,"l":16.29,"n":8237,"o":16.41,"t":"2025-06-12T04:00:00Z","v":832959,"vw":16.421069},{"c":16.39,"h":16.5,"l":16.25,"n":11380,"o":16.42,"t":"2025-06-13T04:00:00Z","v":1365603,"vw":16.373861},{"c":16.31,"h":16.545,"l":16.205,"n":9151,"o":16.46,"t":"2025-06-16T04:00:00Z","v":744040,"vw":16.325849},{"c":16.49,"h":16.52,"l":16.14,"n":9996,"o":16.24,"t":"2025-06-17T04:00:00Z","v":942160,"vw":16.414042},{"c":16.75,"h":16.93,"l":16.402,"n":9442,"o":16.51,"t":"2025-06-18T04:00:00Z","v":1255472,"vw":16.745925},{"c":16.69,"h":16.955,"l":16.645,"n":9078,"o":16.77,"t":"2025-06-20T04:00:00Z","v":1028529,"vw":16.738672},{"c":16.95,"h":17.135,"l":16.7,"n":11845,"o":16.75,"t":"2025-06-23T04:00:00Z","v":880054,"vw":16.935424},{"c":16.78,"h":16.98,"l":16.78,"n":6801,"o":16.94,"t":"2025-06-24T04:00:00Z","v":526712,"vw":16.833311},{"c":16.46,"h":16.71,"l":16.425,"n":7553,"o":16.68,"t":"2025-06-25T04:00:00Z","v":605225,"vw":16.531861},{"c":16.74,"h":16.785,"l":16.495,"n":10407,"o":16.5,"t":"2025-06-26T04:00:00Z","v":947221,"vw":16.687895},{"c":16.79,"h":16.94,"l":16.66,"n":9164,"o":16.78,"t":"2025-06-27T04:00:00Z","v":1191606,"vw":16.78659},{"c":16.93,"h":16.955,"l":16.45,"n":8360,"o":16.71,"t":"2025-06-30T04:00:00Z","v":789789,"vw":16.851423},{"c":17.05,"h":17.195,"l":16.77,"n":9906,"o":16.91,"t":"2025-07-01T04:00:00Z","v":861169,"vw":17.065394},{"c":16.84,"h":17.09,"l":16.795,"n":9278,"o":17.01,"t":"2025-07-02T04:00:00Z","v":858438,"vw":16.881275},{"c":17.07,"h":17.12,"l":16.715,"n":4469,"o":16.78,"t":"2025-07-03T04:00:00Z","v":795970,"vw":16.987228},{"c":17.03,"h":17.2,"l":16.89,"n":11692,"o":17.01,"t":"2025-07-07T04:00:00Z","v":1022377,"vw":17.013642},{"c":16.85,"h":17.13,"l":16.85,"n":8284,"o":17,"t":"2025-07-08T04:00:00Z","v":844325,"vw":16.930623},{"c":16.82,"h":16.98,"l":16.71,"n":6794,"o":16.92,"t":"2025-07-09T04:00:00Z","v":839285,"vw":16.797698},{"c":17.2,"h":17.25,"l":16.73,"n":9718,"o":16.74,"t":"2025-07-10T04:00:00Z","v":796777,"vw":17.138766},{"c":17.36,"h":17.505,"l":17.03,"n":11617,"o":17.13,"t":"2025-07-11T04:00:00Z","v":1106326,"vw":17.332959},{"c":17.72,"h":17.73,"l":17.3,"n":9307,"o":17.3,"t":"2025-07-14T04:00:00Z","v":766974,"vw":17.633587},{"c":17.42,"h":17.76,"l":17.38,"n":10645,"o":17.62,"t":"2025-07-15T04:00:00Z","v":1171619,"vw":17.548685},{"c":17.6,"h":17.69,"l":17.45,"n":12210,"o":17.53,"t":"2025-07-16T04:00:00Z","v":1443632,"vw":17.551002},{"c":17.61,"h":17.7,"l":17.49,"n":11521,"o":17.56,"t":"2025-07-17T04:00:00Z","v":1064981,"vw":17.603336},{"c":17.58,"h":17.78,"l":17.39,"n":16602,"o":17.7,"t":"2025-07-18T04:00:00Z","v":1594351,"vw":17.540169},{"c":17.98,"h":18.01,"l":17.63,"n":14566,"o":17.72,"t":"2025-07-21T04:00:00Z","v":1845567,"vw":17.87685},{"c":17.95,"h":18.33,"l":17.885,"n":16480,"o":17.95,"t":"2025-07-22T04:00:00Z","v":2901463,"vw":18.028591},{"c":17.88,"h":18.06,"l":17.655,"n":19354,"o":17.87,"t":"2025-07-23T04:00:00Z","v":1995711,"vw":17.846091},{"c":17.99,"h":18.37,"l":17.54,"n":26178,"o":18.05,"t":"2025-07-24T04:00:00Z","v":2208590,"vw":18.021901},{"c":18.39,"h":18.39,"l":17.975,"n":35583,"o":18.27,"t":"2025-07-25T04:00:00Z","v":5173863,"vw":18.209466},{"c":18.41,"h":18.765,"l":18.29,"n":22149,"o":18.48,"t":"2025-07-28T04:00:00Z","v":2263181,"vw":18.47954},{"c":18.64,"h":18.65,"l":18.275,"n":16312,"o":18.41,"t":"2025-07-29T04:00:00Z","v":1693165,"vw":18.54762},{"c":18.48,"h":18.795,"l":18.315,"n":17207,"o":18.75,"t":"2025-07-30T04:00:00Z","v":1470593,"vw":18.537599},{"c":18.23,"h":18.515,"l":18.165,"n":17454,"o":18.38,"t":"2025-07-31T04:00:00Z","v":1796705,"vw":18.25873},{"c":18.31,"h":18.93,"l":18.24,"n":17799,"o":18.72,"t":"2025-08-01T04:00:00Z","v":2137115,"vw":18.348746},{"c":18.75,"h":18.75,"l":18.35,"n":9709,"o":18.35,"t":"2025-08-04T04:00:00Z","v":879816,"vw":18.709929},{"c":18.59,"h":18.88,"l":18.515,"n":11086,"o":18.69,"t":"2025-08-05T04:00:00Z","v":947963,"vw":18.622591},{"c":18.57,"h":18.95,"l":18.47,"n":12832,"o":18.64,"t":"2025-08-06T04:00:00Z","v":1692109,"vw":18.58064},{"c":18.56,"h":18.75,"l":18.47,"n":13318,"o":18.61,"t":"2025-08-07T04:00:00Z","v":1198345,"vw":18.606441},{"c":18.54,"h":18.645,"l":18.41,"n":13219,"o":18.6,"t":"2025-08-08T04:00:00Z","v":1020137,"vw":18.551535},{"c":18.57,"h":18.8,"l":18.37,"n":9318,"o":18.51,"t":"2025-08-11T04:00:00Z","v":857681,"vw":18.607335},{"c":18.73,"h":18.78,"l":18.49,"n":9925,"o":18.55,"t":"2025-08-12T04:00:00Z","v":825879,"vw":18.663369},{"c":18.87,"h":19.01,"l":18.68,"n":13197,"o":18.83,"t":"2025-08-13T04:00:00Z","v":1612300,"vw":18.852189},{"c":18.77,"h":18.92,"l":18.62,"n":8597,"o":18.74,"t":"2025-08-14T04:00:00Z","v":679893,"vw":18.781965},{"c":18.79,"h":18.88,"l":18.74,"n":8275,"o":18.76,"t":"2025-08-15T04:00:00Z","v":888800,"vw":18.797166},{"c":18.57,"h":18.91,"l":18.5,"n":7939,"o":18.79,"t":"2025-08-18T04:00:00Z","v":517864,"vw":18.633716},{"c":18.72,"h":18.86,"l":18.64,"n":11122,"o":18.69,"t":"2025-08-19T04:00:00Z","v":973042,"vw":18.726132},{"c":18.96,"h":19.02,"l":18.73,"n":10222,"o":18.73,"t":"2025-08-20T04:00:00Z","v":735483,"vw":18.942817},{"c":18.88,"h":19.01,"l":18.78,"n":11651,"o":18.86,"t":"2025-08-21T04:00:00Z","v":851565,"vw":18.899031},{"c":18.52,"h":19.18,"l":18.415,"n":21643,"o":18.91,"t":"2025-08-22T04:00:00Z","v":1714221,"vw":18.648928},{"c":18.46,"h":18.72,"l":18.455,"n":13502,"o":18.55,"t":"2025-08-25T04:00:00Z","v":1055123,"vw":18.5446},{"c":18.43,"h":18.53,"l":18.3,"n":11469,"o":18.45,"t":"2025-08-26T04:00:00Z","v":839662,"vw":18.413341},{"c":18.35,"h":18.6,"l":18.32,"n":17681,"o":18.52,"t":"2025-08-27T04:00:00Z","v":1380088,"vw":18.41003},{"c":18.2,"h":18.425,"l":18.0201,"n":11777,"o":18.35,"t":"2025-08-28T04:00:00Z","v":928381,"vw":18.146189},{"c":18.29,"h":18.355,"l":18.16,"n":11683,"o":18.2,"t":"2025-08-29T04:00:00Z","v":1009908,"vw":18.2748},{"c":17.81,"h":18.14,"l":17.78,"n":15225,"o":17.99,"t":"2025-09-02T04:00:00Z","v":1066676,"vw":17.899074},{"c":17.6,"h":17.87,"l":17.5539,"n":14093,"o":17.74,"t":"2025-09-03T04:00:00Z","v":1467002,"vw":17.69596},{"c":17.86,"h":17.86,"l":17.53,"n":12552,"o":17.6,"t":"2025-09-04T04:00:00Z","v":1070245,"vw":17.758498},{"c":17.97,"h":18.06,"l":17.785,"n":12874,"o":17.96,"t":"2025-09-05T04:00:00Z","v":866432,"vw":17.925146},{"c":17.92,"h":18.32,"l":17.8,"n":17119,"o":18.13,"t":"2025-09-08T04:00:00Z","v":1058119,"vw":17.923358},{"c":18.3,"h":18.58,"l":17.82,"n":19191,"o":17.9,"t":"2025-09-09T04:00:00Z","v":1758891,"vw":18.285963},{"c":18.23,"h":18.42,"l":18.13,"n":11533,"o":18.26,"t":"2025-09-10T04:00:00Z","v":766353,"vw":18.236803},{"c":18.25,"h":18.425,"l":18.1,"n":13055,"o":18.31,"t":"2025-09-11T04:00:00Z","v":862585,"vw":18.241264},{"c":18.24,"h":18.31,"l":18.09,"n":9193,"o":18.2,"t":"2025-09-12T04:00:00Z","v":569581,"vw":18.219217},{"c":18.28,"h":18.37,"l":18.18,"n":12263,"o":18.3,"t":"2025-09-15T04:00:00Z","v":918336,"vw":18.288658},{"c":18.39,"h":18.41,"l":18.13,"n":15447,"o":18.2,"t":"2025-09-16T04:00:00Z","v":1479862,"vw":18.320709},{"c":18.34,"h":18.76,"l":18.28,"n":16216,"o":18.46,"t":"2025-09-17T04:00:00Z","v":1506326,"vw":18.509854},{"c":18.35,"h":18.455,"l":18.2215,"n":13412,"o":18.24,"t":"2025-09-18T04:00:00Z","v":1197553,"vw":18.345525},{"c":18,"h":18.545,"l":17.98,"n":14683,"o":18.35,"t":"2025-09-19T04:00:00Z","v":3926322,"vw":18.059449},{"c":17.82,"h":18,"l":17.61,"n":13942,"o":17.98,"t":"2025-09-22T04:00:00Z","v":1364363,"vw":17.78375},{"c":17.82,"h":17.855,"l":17.71,"n":18028,"o":17.78,"t":"2025-09-23T04:00:00Z","v":1981709,"vw":17.79929},{"c":17.5,"h":17.78,"l":17.5,"n":13281,"o":17.68,"t":"2025-09-24T04:00:00Z","v":1302156,"vw":17.572985},{"c":17.9,"h":17.905,"l":17.56,"n":13444,"o":17.61,"t":"2025-09-25T04:00:00Z","v":1158567,"vw":17.83028},{"c":17.96,"h":18.08,"l":17.82,"n":11037,"o":18,"t":"2025-09-26T04:00:00Z","v":802342,"vw":17.938245},{"c":17.97,"h":18.1,"l":17.844,"n":10432,"o":17.91,"t":"2025-09-29T04:00:00Z","v":864447,"vw":17.935781},{"c":18.06,"h":18.09,"l":17.93,"n":9473,"o":17.98,"t":"2025-09-30T04:00:00Z","v":889685,"vw":18.027221},{"c":18.28,"h":18.35,"l":18.06,"n":12410,"o":18.1,"t":"2025-10-01T04:00:00Z","v":1042833,"vw":18.263481},{"c":18.39,"h":18.42,"l":18.15,"n":15330,"o":18.29,"t":"2025-10-02T04:00:00Z","v":2312108,"vw":18.325733},{"c":18.48,"h":18.8,"l":18.345,"n":12635,"o":18.39,"t":"2025-10-03T04:00:00Z","v":830725,"vw":18.571503},{"c":18.39,"h":18.6,"l":18.195,"n":14477,"o":18.43,"t":"2025-10-06T04:00:00Z","v":1132258,"vw":18.434693},{"c":18.23,"h":18.49,"l":18.2,"n":11606,"o":18.39,"t":"2025-10-07T04:00:00Z","v":886820,"vw":18.318833},{"c":18.34,"h":18.385,"l":18.16,"n":15848,"o":18.33,"t":"2025-10-08T04:00:00Z","v":1568283,"vw":18.25929},{"c":18.47,"h":18.65,"l":18.325,"n":13215,"o":18.38,"t":"2025-10-09T04:00:00Z","v":1021118,"vw":18.463935},{"c":18.21,"h":18.635,"l":18.2,"n":10455,"o":18.51,"t":"2025-10-10T04:00:00Z","v":718970,"vw":18.299542},{"c":18.64,"h":18.67,"l":18.35,"n":12090,"o":18.55,"t":"2025-10-13T04:00:00Z","v":998617,"vw":18.588362},{"c":18.98,"h":19.01,"l":18.684,"n":12236,"o":18.74,"t":"2025-10-14T04:00:00Z","v":979260,"vw":18.906337},{"c":19,"h":19.11,"l":18.66,"n":17237,"o":19,"t":"2025-10-15T04:00:00Z","v":1657622,"vw":18.947957},{"c":19.02,"h":19.11,"l":18.88,"n":10006,"o":18.97,"t":"2025-10-16T04:00:00Z","v":681468,"vw":18.99127},{"c":19.02,"h":19.205,"l":18.96,"n":11480,"o":18.96,"t":"2025-10-17T04:00:00Z","v":841989,"vw":19.080617},{"c":19.52,"h":19.54,"l":19.09,"n":10190,"o":19.11,"t":"2025-10-20T04:00:00Z","v":812739,"vw":19.396789},{"c":19.13,"h":19.62,"l":19.08,"n":10246,"o":19.52,"t":"2025-10-21T04:00:00Z","v":704918,"vw":19.190313},{"c":19.27,"h":19.46,"l":19.11,"n":8618,"o":19.21,"t":"2025-10-22T04:00:00Z","v":783873,"vw":19.316066},{"c":19.29,"h":19.335,"l":19.02,"n":12607,"o":19.32,"t":"2025-10-23T04:00:00Z","v":1147969,"vw":19.206825},{"c":19.26,"h":19.635,"l":19,"n":11218,"o":19.34,"t":"2025-10-24T04:00:00Z","v":924894,"vw":19.372445},{"c":19.54,"h":19.62,"l":19.025,"n":21006,"o":19.19,"t":"2025-10-27T04:00:00Z","v":2124781,"vw":19.382532},{"c":18.79,"h":19.2,"l":18.37,"n":30748,"o":19.19,"t":"2025-10-28T04:00:00Z","v":3078921,"vw":18.818211},{"c":18.77,"h":18.9907,"l":18.52,"n":15074,"o":18.8,"t":"2025-10-29T04:00:00Z","v":1273643,"vw":18.75444},{"c":18.71,"h":18.99,"l":18.67,"n":11836,"o":18.78,"t":"2025-10-30T04:00:00Z","v":1084002,"vw":18.769111},{"c":18.62,"h":18.88,"l":18.61,"n":11786,"o":18.74,"t":"2025-10-31T04:00:00Z","v":1216632,"vw":18.700703},{"c":18.7,"h":18.7,"l":18.25,"n":10784,"o":18.5,"t":"2025-11-03T05:00:00Z","v":801375,"vw":18.581878},{"c":18.31,"h":18.69,"l":18.16,"n":15006,"o":18.63,"t":"2025-11-04T05:00:00Z","v":1353454,"vw":18.341028},{"c":18.25,"h":18.53,"l":18.24,"n":11540,"o":18.47,"t":"2025-11-05T05:00:00Z","v":1017051,"vw":18.329323},{"c":18.18,"h":18.36,"l":18.16,"n":7735,"o":18.17,"t":"2025-11-06T05:00:00Z","v":619579,"vw":18.23689},{"c":18.36,"h":18.5,"l":18.09,"n":11941,"o":18.22,"t":"2025-11-07T05:00:00Z","v":973062,"vw":18.36642},{"c":18.17,"h":18.395,"l":18.13,"n":11003,"o":18.39,"t":"2025-11-10T05:00:00Z","v":870825,"vw":18.222338},{"c":18.43,"h":18.5,"l":18.18,"n":9512,"o":18.26,"t":"2025-11-11T05:00:00Z","v":798426,"vw":18.380326},{"c":18.22,"h":18.41,"l":18.13,"n":10604,"o":18.36,"t":"2025-11-12T05:00:00Z","v":951642,"vw":18.220109},{"c":18.07,"h":18.26,"l":18.055,"n":10041,"o":18.14,"t":"2025-11-13T05:00:00Z","v":1019689,"vw":18.117681},{"c":18.31,"h":18.38,"l":17.9,"n":12178,"o":18.17,"t":"2025-11-14T05:00:00Z","v":1320089,"vw":18.24382},{"c":18.25,"h":18.48,"l":18.21,"n":8822,"o":18.48,"t":"2025-11-17T05:00:00Z","v":795609,"vw":18.27689},{"c":18.37,"h":18.69,"l":18.25,"n":12288,"o":18.43,"t":"2025-11-18T05:00:00Z","v":947493,"vw":18.42615},{"c":18.16,"h":18.445,"l":17.995,"n":12534,"o":18.35,"t":"2025-11-19T05:00:00Z","v":1490681,"vw":18.167452},{"c":17.86,"h":18.315,"l":17.815,"n":12804,"o":18.2,"t":"2025-11-20T05:00:00Z","v":1150381,"vw":17.953962},{"c":18.21,"h":18.26,"l":17.87,"n":13408,"o":17.95,"t":"2025-11-21T05:00:00Z","v":836374,"vw":18.134055},{"c":18.14,"h":18.24,"l":18.04,"n":12655,"o":18.21,"t":"2025-11-24T05:00:00Z","v":1094037,"vw":18.139857},{"c":18.17,"h":18.34,"l":18.1101,"n":13551,"o":18.22,"t":"2025-11-25T05:00:00Z","v":1296789,"vw":18.23342},{"c":18.24,"h":18.32,"l":18.1,"n":8972,"o":18.11,"t":"2025-11-26T05:00:00Z","v":697221,"vw":18.23114},{"c":18.33,"h":18.36,"l":18.21,"n":5330,"o":18.3,"t":"2025-11-28T05:00:00Z","v":411105,"vw":18.308512},{"c":17.91,"h":18.035,"l":17.845,"n":10831,"o":17.95,"t":"2025-12-01T05:00:00Z","v":877105,"vw":17.939117},{"c":17.64,"h":18.075,"l":17.59,"n":13580,"o":18.03,"t":"2025-12-02T05:00:00Z","v":1204084,"vw":17.711958},{"c":17.6,"h":17.79,"l":17.49,"n":14367,"o":17.7,"t":"2025-12-03T05:00:00Z","v":1433969,"vw":17.595015},{"c":17.57,"h":17.77,"l":17.47,"n":14244,"o":17.47,"t":"2025-12-04T05:00:00Z","v":1697398,"vw":17.627707},{"c":17.46,"h":17.57,"l":17.335,"n":11971,"o":17.5,"t":"2025-12-05T05:00:00Z","v":976103,"vw":17.466318},{"c":17.36,"h":17.525,"l":17.25,"n":12431,"o":17.37,"t":"2025-12-08T05:00:00Z","v":962223,"vw":17.389551},{"c":17.63,"h":17.69,"l":17.44,"n":11512,"o":17.51,"t":"2025-12-09T05:00:00Z","v":851052,"vw":17.61155},{"c":17.69,"h":17.8,"l":17.58,"n":13394,"o":17.64,"t":"2025-12-10T05:00:00Z","v":1219464,"vw":17.680056},{"c":17.67,"h":17.83,"l":17.575,"n":12489,"o":17.76,"t":"2025-12-11T05:00:00Z","v":729426,"vw":17.694135},{"c":17.64,"h":17.845,"l":17.475,"n":10713,"o":17.67,"t":"2025-12-12T05:00:00Z","v":1115284,"vw":17.649368},{"c":17.49,"h":17.76,"l":17.365,"n":13670,"o":17.76,"t":"2025-12-15T05:00:00Z","v":1215380,"vw":17.460799},{"c":17.22,"h":17.71,"l":17.21,"n":15579,"o":17.57,"t":"2025-12-16T05:00:00Z","v":1307107,"vw":17.323659},{"c":17.54,"h":17.63,"l":17.02,"n":16791,"o":17.03,"t":"2025-12-17T05:00:00Z","v":1822458,"vw":17.490444},{"c":17.32,"h":17.585,"l":17.12,"n":14869,"o":17.56,"t":"2025-12-18T05:00:00Z","v":1416414,"vw":17.33055},{"c":17.46,"h":17.46,"l":17.21,"n":13718,"o":17.31,"t":"2025-12-19T05:00:00Z","v":3624306,"vw":17.430832},{"c":17.55,"h":17.655,"l":17.3,"n":11671,"o":17.46,"t":"2025-12-22T05:00:00Z","v":1045043,"vw":17.543158},{"c":17.43,"h":17.67,"l":17.335,"n":11754,"o":17.67,"t":"2025-12-23T05:00:00Z","v":1008901,"vw":17.423408},{"c":17.46,"h":17.59,"l":17.415,"n":5156,"o":17.5,"t":"2025-12-24T05:00:00Z","v":300553,"vw":17.482555},{"c":17.62,"h":17.64,"l":17.45,"n":8513,"o":17.53,"t":"2025-12-26T05:00:00Z","v":616066,"vw":17.557738},{"c":17.64,"h":17.76,"l":17.46,"n":10518,"o":17.65,"t":"2025-12-29T05:00:00Z","v":817266,"vw":17.585293},{"c":17.63,"h":17.71,"l":17.62,"n":8843,"o":17.66,"t":"2025-12-30T05:00:00Z","v":661349,"vw":17.650181},{"c":17.64,"h":17.67,"l":17.52,"n":9557,"o":17.64,"t":"2025-12-31T05:00:00Z","v":3045194,"vw":17.604643},{"c":17.77,"h":17.81,"l":17.35,"n":10939,"o":17.6,"t":"2026-01-02T05:00:00Z","v":1738398,"vw":17.704295},{"c":17.64,"h":17.875,"l":17.41,"n":11446,"o":17.63,"t":"2026-01-05T05:00:00Z","v":777932,"vw":17.685346},{"c":17.15,"h":17.63,"l":17.14,"n":15328,"o":17.59,"t":"2026-01-06T05:00:00Z","v":1584264,"vw":17.246057},{"c":17.48,"h":17.78,"l":17.17,"n":13113,"o":17.19,"t":"2026-01-07T05:00:00Z","v":2907030,"vw":17.521915},{"c":17.54,"h":17.7,"l":17.48,"n":11401,"o":17.52,"t":"2026-01-08T05:00:00Z","v":1234305,"vw":17.562951},{"c":17.28,"h":17.62,"l":17.22,"n":11319,"o":17.55,"t":"2026-01-09T05:00:00Z","v":1009606,"vw":17.31386},{"c":17.14,"h":17.505,"l":17.1,"n":10430,"o":17.37,"t":"2026-01-12T05:00:00Z","v":1259505,"vw":17.223587},{"c":17.75,"h":18.11,"l":17.2,"n":19149,"o":17.2,"t":"2026-01-13T05:00:00Z","v":2041926,"vw":17.815248},{"c":18.09,"h":18.12,"l":17.69,"n":14024,"o":17.84,"t":"2026-01-14T05:00:00Z","v":1448836,"vw":17.976678},{"c":18.21,"h":18.26,"l":18.085,"n":12112,"o":18.16,"t":"2026-01-15T05:00:00Z","v":1032467,"vw":18.17703},{"c":18.45,"h":18.51,"l":18.06,"n":12021,"o":18.13,"t":"2026-01-16T05:00:00Z","v":1834926,"vw":18.395273},{"c":18.62,"h":18.635,"l":18.245,"n":15478,"o":18.35,"t":"2026-01-20T05:00:00Z","v":1885398,"vw":18.528786},{"c":18.52,"h":18.57,"l":18.265,"n":13454,"o":18.55,"t":"2026-01-21T05:00:00Z","v":1043287,"vw":18.455415},{"c":18.2,"h":18.57,"l":18.12,"n":11747,"o":18.46,"t":"2026-01-22T05:00:00Z","v":1007335,"vw":18.231932},{"c":18.28,"h":18.285,"l":18.035,"n":10442,"o":18.23,"t":"2026-01-23T05:00:00Z","v":769623,"vw":18.224457},{"c":18.31,"h":18.44,"l":18.075,"n":12060,"o":18.26,"t":"2026-01-26T05:00:00Z","v":1183038,"vw":18.285738},{"c":18.12,"h":18.405,"l":18.06,"n":9224,"o":18.31,"t":"2026-01-27T05:00:00Z","v":810068,"vw":18.160867},{"c":18.18,"h":18.19,"l":17.82,"n":12581,"o":18.05,"t":"2026-01-28T05:00:00Z","v":1520209,"vw":18.056615},{"c":18.66,"h":18.66,"l":18.075,"n":15114,"o":18.26,"t":"2026-01-29T05:00:00Z","v":1417573,"vw":18.45414},{"c":18.84,"h":19.005,"l":18.55,"n":17506,"o":18.78,"t":"2026-01-30T05:00:00Z","v":1495244,"vw":18.78426},{"c":18.58,"h":19.05,"l":18.57,"n":18119,"o":18.91,"t":"2026-02-02T05:00:00Z","v":1543713,"vw":18.749984},{"c":18.83,"h":18.865,"l":18.51,"n":13206,"o":18.64,"t":"2026-02-03T05:00:00Z","v":1027987,"vw":18.754473},{"c":19.12,"h":19.31,"l":18.855,"n":14139,"o":18.97,"t":"2026-02-04T05:00:00Z","v":825655,"vw":19.149122},{"c":19.55,"h":19.64,"l":19.085,"n":14858,"o":19.34,"t":"2026-02-05T05:00:00Z","v":1196958,"vw":19.505188},{"c":19.33,"h":19.65,"l":19.2,"n":13308,"o":19.58,"t":"2026-02-06T05:00:00Z","v":980691,"vw":19.333544},{"c":19.03,"h":19.24,"l":18.85,"n":11502,"o":19.19,"t":"2026-02-09T05:00:00Z","v":757200,"vw":19.009844},{"c":19.28,"h":19.375,"l":19.0561,"n":16383,"o":19.15,"t":"2026-02-10T05:00:00Z","v":1154597,"vw":19.286639},{"c":19.26,"h":19.395,"l":18.7,"n":18390,"o":19.26,"t":"2026-02-11T05:00:00Z","v":1984767,"vw":19.199254},{"c":19.85,"h":19.87,"l":19.1,"n":76915,"o":19.44,"t":"2026-02-12T05:00:00Z","v":8971543,"vw":19.56573},{"c":20.2,"h":20.25,"l":19.74,"n":22601,"o":20,"t":"2026-02-13T05:00:00Z","v":2287608,"vw":20.142363},{"c":20.5,"h":20.55,"l":20.18,"n":17295,"o":20.41,"t":"2026-02-17T05:00:00Z","v":3547131,"vw":20.432952},{"c":19.9,"h":20.39,"l":19.77,"n":21829,"o":20.39,"t":"2026-02-18T05:00:00Z","v":2237113,"vw":19.947508},{"c":20.16,"h":20.29,"l":19.875,"n":14728,"o":20.27,"t":"2026-02-19T05:00:00Z","v":1182433,"vw":20.109419},{"c":20.39,"h":20.41,"l":20.09,"n":11924,"o":20.31,"t":"2026-02-20T05:00:00Z","v":1323397,"vw":20.293568},{"c":20.33,"h":20.68,"l":20.18,"n":16511,"o":20.45,"t":"2026-02-23T05:00:00Z","v":2219042,"vw":20.471016},{"c":20.43,"h":20.51,"l":20.0801,"n":15117,"o":20.26,"t":"2026-02-24T05:00:00Z","v":1997184,"vw":20.406984},{"c":20.56,"h":20.625,"l":20.11,"n":13044,"o":20.32,"t":"2026-02-25T05:00:00Z","v":905342,"vw":20.444339},{"c":20.61,"h":20.6695,"l":20.4301,"n":10686,"o":20.49,"t":"2026-02-26T05:00:00Z","v":986723,"vw":20.590578},{"c":20.77,"h":21.13,"l":20.615,"n":18939,"o":20.63,"t":"2026-02-27T05:00:00Z","v":2475272,"vw":20.86018},{"c":20.94,"h":20.995,"l":20.591,"n":12023,"o":20.69,"t":"2026-03-02T05:00:00Z","v":741882,"vw":20.90721},{"c":20.93,"h":21,"l":20.64,"n":9078,"o":21,"t":"2026-03-03T05:00:00Z","v":960461,"vw":20.904785},{"c":21.2,"h":21.3,"l":20.75,"n":16177,"o":20.89,"t":"2026-03-04T05:00:00Z","v":1677991,"vw":21.115029},{"c":20.83,"h":21.03,"l":20.7,"n":9996,"o":21.03,"t":"2026-03-05T05:00:00Z","v":753238,"vw":20.84006},{"c":20.91,"h":20.91,"l":20.3,"n":11571,"o":20.69,"t":"2026-03-06T05:00:00Z","v":955217,"vw":20.820084},{"c":20.91,"h":20.955,"l":20.5,"n":13838,"o":20.84,"t":"2026-03-09T04:00:00Z","v":838295,"vw":20.800873},{"c":20.57,"h":20.9,"l":20.51,"n":15779,"o":20.71,"t":"2026-03-10T04:00:00Z","v":1101700,"vw":20.616187},{"c":20.29,"h":20.62,"l":20.17,"n":14401,"o":20.56,"t":"2026-03-11T04:00:00Z","v":921948,"vw":20.319469},{"c":20.19,"h":20.35,"l":20.065,"n":17619,"o":20.19,"t":"2026-03-12T04:00:00Z","v":1199701,"vw":20.179954},{"c":20.26,"h":20.54,"l":20.23,"n":16035,"o":20.36,"t":"2026-03-13T04:00:00Z","v":1209564,"vw":20.32741},{"c":20.13,"h":20.46,"l":19.99,"n":18830,"o":19.99,"t":"2026-03-16T04:00:00Z","v":1376907,"vw":20.242917},{"c":20.12,"h":20.275,"l":20.02,"n":11771,"o":20.15,"t":"2026-03-17T04:00:00Z","v":1646603,"vw":20.154318},{"c":19.85,"h":20.12,"l":19.82,"n":15435,"o":20.03,"t":"2026-03-18T04:00:00Z","v":1422868,"vw":19.949506},{"c":19.71,"h":20,"l":19.65,"n":14537,"o":19.77,"t":"2026-03-19T04:00:00Z","v":959620,"vw":19.772538},{"c":18.94,"h":19.835,"l":18.86,"n":14513,"o":19.72,"t":"2026-03-20T04:00:00Z","v":2775432,"vw":19.022589},{"c":19.02,"h":19.255,"l":18.89,"n":14735,"o":19.24,"t":"2026-03-23T04:00:00Z","v":1165976,"vw":19.086811},{"c":19.01,"h":19.26,"l":18.93,"n":12379,"o":19.09,"t":"2026-03-24T04:00:00Z","v":857544,"vw":19.045821},{"c":18.67,"h":19.17,"l":18.655,"n":13002,"o":19.07,"t":"2026-03-25T04:00:00Z","v":979227,"vw":18.785385},{"c":18.73,"h":18.945,"l":18.535,"n":12869,"o":18.6,"t":"2026-03-26T04:00:00Z","v":813383,"vw":18.762585},{"c":18.65,"h":18.98,"l":18.47,"n":12739,"o":18.47,"t":"2026-03-27T04:00:00Z","v":855131,"vw":18.743828},{"c":19.04,"h":19.05,"l":18.7,"n":14209,"o":18.82,"t":"2026-03-30T04:00:00Z","v":937082,"vw":18.986279},{"c":18.83,"h":19.33,"l":18.76,"n":17314,"o":19.2,"t":"2026-03-31T04:00:00Z","v":1551608,"vw":18.965456},{"c":18.92,"h":19.1,"l":18.6,"n":12189,"o":18.74,"t":"2026-04-01T04:00:00Z","v":1205549,"vw":18.931658},{"c":19.25,"h":19.35,"l":18.96,"n":14854,"o":19.32,"t":"2026-04-02T04:00:00Z","v":1417864,"vw":19.218194},{"c":19.26,"h":19.36,"l":19.11,"n":13080,"o":19.14,"t":"2026-04-06T04:00:00Z","v":1401581,"vw":19.262138},{"c":19.57,"h":19.59,"l":19.18,"n":13253,"o":19.27,"t":"2026-04-07T04:00:00Z","v":962665,"vw":19.487412},{"c":19.77,"h":19.93,"l":19.5,"n":18275,"o":19.57,"t":"2026-04-08T04:00:00Z","v":1656764,"vw":19.810302},{"c":20.04,"h":20.21,"l":19.67,"n":12091,"o":19.67,"t":"2026-04-09T04:00:00Z","v":885499,"vw":20.052283},{"c":20.26,"h":20.27,"l":20.05,"n":8618,"o":20.12,"t":"2026-04-10T04:00:00Z","v":725443,"vw":20.18315},{"c":20.16,"h":20.25,"l":19.96,"n":11737,"o":20.25,"t":"2026-04-13T04:00:00Z","v":842818,"vw":20.129135},{"c":20,"h":20.13,"l":19.81,"n":12858,"o":19.98,"t":"2026-04-14T04:00:00Z","v":915941,"vw":19.971426},{"c":20.18,"h":20.21,"l":19.78,"n":17053,"o":19.88,"t":"2026-04-15T04:00:00Z","v":1633466,"vw":20.107526},{"c":20.41,"h":20.5,"l":20.13,"n":13889,"o":20.13,"t":"2026-04-16T04:00:00Z","v":1451386,"vw":20.409976},{"c":20.84,"h":20.96,"l":20.415,"n":22373,"o":20.62,"t":"2026-04-17T04:00:00Z","v":2568395,"vw":20.768889},{"c":20.89,"h":21.075,"l":20.81,"n":16751,"o":20.91,"t":"2026-04-20T04:00:00Z","v":2069317,"vw":20.96033},{"c":20.91,"h":20.975,"l":20.1116,"n":20866,"o":20.58,"t":"2026-04-21T04:00:00Z","v":1672570,"vw":20.650464},{"c":20.85,"h":21.02,"l":20.51,"n":23142,"o":20.86,"t":"2026-04-22T04:00:00Z","v":2046375,"vw":20.788287},{"c":20.75,"h":21.18,"l":20.605,"n":20443,"o":21.16,"t":"2026-04-23T04:00:00Z","v":1422020,"vw":20.752799},{"c":20.56,"h":20.845,"l":20.51,"n":11733,"o":20.71,"t":"2026-04-24T04:00:00Z","v":945357,"vw":20.627079},{"c":20.5,"h":20.725,"l":20.42,"n":13317,"o":20.56,"t":"2026-04-27T04:00:00Z","v":742913,"vw":20.542023},{"c":20.61,"h":20.79,"l":20.33,"n":18971,"o":20.33,"t":"2026-04-28T04:00:00Z","v":1930550,"vw":20.60083},{"c":20.57,"h":20.625,"l":20.4,"n":15980,"o":20.49,"t":"2026-04-29T04:00:00Z","v":1317639,"vw":20.538014},{"c":20.57,"h":20.71,"l":20.435,"n":16688,"o":20.61,"t":"2026-04-30T04:00:00Z","v":1923062,"vw":20.544105},{"c":20.15,"h":20.6,"l":20.14,"n":14016,"o":20.6,"t":"2026-05-01T04:00:00Z","v":1151998,"vw":20.240359},{"c":20.15,"h":20.4,"l":20.065,"n":13465,"o":20.23,"t":"2026-05-04T04:00:00Z","v":895898,"vw":20.176182},{"c":20.32,"h":20.37,"l":19.975,"n":16999,"o":20.15,"t":"2026-05-05T04:00:00Z","v":1141505,"vw":20.239304},{"c":20.57,"h":20.74,"l":20.36,"n":13450,"o":20.36,"t":"2026-05-06T04:00:00Z","v":1353173,"vw":20.595273},{"c":20.36,"h":20.63,"l":20.17,"n":13022,"o":20.48,"t":"2026-05-07T04:00:00Z","v":1569382,"vw":20.422725},{"c":20.67,"h":20.74,"l":20.45,"n":9515,"o":20.46,"t":"2026-05-08T04:00:00Z","v":902532,"vw":20.651994},{"c":20.7,"h":20.83,"l":20.52,"n":12692,"o":20.64,"t":"2026-05-11T04:00:00Z","v":1210045,"vw":20.716282},{"c":20.73,"h":20.82,"l":20.515,"n":16723,"o":20.82,"t":"2026-05-12T04:00:00Z","v":930025,"vw":20.703121},{"c":20.46,"h":20.7,"l":20.395,"n":12464,"o":20.68,"t":"2026-05-13T04:00:00Z","v":867203,"vw":20.543057},{"c":20.55,"h":20.61,"l":20.36,"n":12423,"o":20.56,"t":"2026-05-14T04:00:00Z","v":779672,"vw":20.50174},{"c":20.44,"h":20.69,"l":20.25,"n":17336,"o":20.52,"t":"2026-05-15T04:00:00Z","v":1269140,"vw":20.51784},{"c":20.77,"h":20.91,"l":20.56,"n":16556,"o":20.58,"t":"2026-05-18T04:00:00Z","v":1310874,"vw":20.774569},{"c":20.48,"h":20.84,"l":20.47,"n":19285,"o":20.71,"t":"2026-05-19T04:00:00Z","v":1307312,"vw":20.620153},{"c":20.54,"h":20.62,"l":20.285,"n":17455,"o":20.48,"t":"2026-05-20T04:00:00Z","v":1367554,"vw":20.479051},{"c":20.62,"h":20.62,"l":20.29,"n":12581,"o":20.53,"t":"2026-05-21T04:00:00Z","v":1156714,"vw":20.576844},{"c":20.43,"h":20.6,"l":20.33,"n":15208,"o":20.6,"t":"2026-05-22T04:00:00Z","v":1696465,"vw":20.427089},{"c":20.35,"h":20.56,"l":20.245,"n":17102,"o":20.45,"t":"2026-05-26T04:00:00Z","v":1226898,"vw":20.342792},{"c":20.06,"h":20.49,"l":20.035,"n":16156,"o":20.33,"t":"2026-05-27T04:00:00Z","v":1445021,"vw":20.172823},{"c":20.24,"h":20.24,"l":19.905,"n":18100,"o":19.95,"t":"2026-05-28T04:00:00Z","v":1263668,"vw":20.171161},{"c":20.26,"h":20.31,"l":19.98,"n":15105,"o":20.16,"t":"2026-05-29T04:00:00Z","v":2351219,"vw":20.208183},{"c":19.76,"h":19.98,"l":19.74,"n":19550,"o":19.89,"t":"2026-06-01T04:00:00Z","v":1262744,"vw":19.839071},{"c":19.96,"h":20.06,"l":19.665,"n":15956,"o":19.9,"t":"2026-06-02T04:00:00Z","v":1167026,"vw":19.955811},{"c":19.63,"h":19.97,"l":19.54,"n":15833,"o":19.82,"t":"2026-06-03T04:00:00Z","v":1032663,"vw":19.639384},{"c":19.53,"h":19.99,"l":19.385,"n":14527,"o":19.92,"t":"2026-06-04T04:00:00Z","v":1195650,"vw":19.563154},{"c":19.99,"h":20.21,"l":19.56,"n":17841,"o":19.56,"t":"2026-06-05T04:00:00Z","v":1457324,"vw":19.9535},{"c":19.97,"h":20.159,"l":19.88,"n":20865,"o":20.05,"t":"2026-06-08T04:00:00Z","v":1590206,"vw":20.013162},{"c":20.29,"h":20.5,"l":20.04,"n":17028,"o":20.13,"t":"2026-06-09T04:00:00Z","v":1380141,"vw":20.322324},{"c":20.39,"h":20.65,"l":20.31,"n":16684,"o":20.53,"t":"2026-06-10T04:00:00Z","v":1058189,"vw":20.412412},{"c":20.18,"h":20.62,"l":20.16,"n":13955,"o":20.42,"t":"2026-06-11T04:00:00Z","v":994265,"vw":20.319811},{"c":20.37,"h":20.53,"l":20.16,"n":16367,"o":20.26,"t":"2026-06-12T04:00:00Z","v":1297200,"vw":20.352951},{"c":19.96,"h":20.31,"l":19.85,"n":16505,"o":20.22,"t":"2026-06-15T04:00:00Z","v":1444084,"vw":19.993609},{"c":20.02,"h":20.09,"l":18.96,"n":17560,"o":19.98,"t":"2026-06-16T04:00:00Z","v":1583381,"vw":19.943547},{"c":19.45,"h":20.42,"l":19.395,"n":16553,"o":20.11,"t":"2026-06-17T04:00:00Z","v":1198263,"vw":19.604821},{"c":19.2,"h":19.515,"l":19.115,"n":16380,"o":19.46,"t":"2026-06-18T04:00:00Z","v":2389257,"vw":19.241866},{"c":19.42,"h":19.57,"l":19.21,"n":20216,"o":19.49,"t":"2026-06-22T04:00:00Z","v":1527747,"vw":19.407809},{"c":19.92,"h":19.92,"l":19.56,"n":16939,"o":19.66,"t":"2026-06-23T04:00:00Z","v":1583932,"vw":19.823771},{"c":20.38,"h":20.54,"l":19.91,"n":24593,"o":20,"t":"2026-06-24T04:00:00Z","v":2005520,"vw":20.381881},{"c":20.76,"h":21.25,"l":20.41,"n":61825,"o":21.24,"t":"2026-06-25T04:00:00Z","v":7995666,"vw":20.731059},{"c":21.2,"h":21.285,"l":20.7,"n":55508,"o":20.89,"t":"2026-06-26T04:00:00Z","v":21931938,"vw":21.17112},{"c":21.39,"h":21.54,"l":21,"n":32627,"o":21.03,"t":"2026-06-29T04:00:00Z","v":3399453,"vw":21.33265},{"c":21.13,"h":21.555,"l":21.125,"n":26166,"o":21.34,"t":"2026-06-30T04:00:00Z","v":2509202,"vw":21.343612},{"c":21.08,"h":21.35,"l":21.06,"n":21957,"o":21.16,"t":"2026-07-01T04:00:00Z","v":1789028,"vw":21.162033},{"c":21.66,"h":21.685,"l":21.18,"n":19459,"o":21.19,"t":"2026-07-02T04:00:00Z","v":1713101,"vw":21.56506},{"c":21.47,"h":21.68,"l":21.445,"n":20458,"o":21.53,"t":"2026-07-06T04:00:00Z","v":1783238,"vw":21.55616},{"c":21.96,"h":22.05,"l":21.61,"n":18331,"o":21.67,"t":"2026-07-07T04:00:00Z","v":2229768,"vw":21.94196},{"c":21.88,"h":21.975,"l":21.76,"n":19165,"o":21.88,"t":"2026-07-08T04:00:00Z","v":1618946,"vw":21.874113},{"c":21.66,"h":22.03,"l":21.59,"n":15087,"o":21.95,"t":"2026-07-09T04:00:00Z","v":1198324,"vw":21.70659},{"c":21.5,"h":21.8,"l":21.29,"n":16388,"o":21.68,"t":"2026-07-10T04:00:00Z","v":1062130,"vw":21.442166},{"c":21.67,"h":21.765,"l":21.52,"n":17620,"o":21.67,"t":"2026-07-13T04:00:00Z","v":1372997,"vw":21.636189},{"c":21.4,"h":21.81,"l":21.35,"n":15596,"o":21.57,"t":"2026-07-14T04:00:00Z","v":1029873,"vw":21.469025},{"c":21.25,"h":21.61,"l":21.15,"n":15489,"o":21.37,"t":"2026-07-15T04:00:00Z","v":1152354,"vw":21.328643},{"c":22.14,"h":22.25,"l":21.3,"n":14151,"o":21.3,"t":"2026-07-16T04:00:00Z","v":1151550,"vw":22.088326},{"c":22.26,"h":22.47,"l":22.09,"n":19485,"o":22.19,"t":"2026-07-17T04:00:00Z","v":1501714,"vw":22.246706},{"c":21.78,"h":22.45,"l":21.755,"n":21311,"o":22.43,"t":"2026-07-20T04:00:00Z","v":1439213,"vw":21.916131},{"c":21.92,"h":21.96,"l":21.4815,"n":18071,"o":21.69,"t":"2026-07-21T04:00:00Z","v":1799883,"vw":21.860012},{"c":21.59,"h":22.11,"l":21.5,"n":18667,"o":21.99,"t":"2026-07-22T04:00:00Z","v":1938960,"vw":21.695662},{"c":21.83,"h":21.94,"l":21.5,"n":24234,"o":21.62,"t":"2026-07-23T04:00:00Z","v":1864442,"vw":21.734489},{"c":22.2,"h":22.23,"l":21.73,"n":21994,"o":21.88,"t":"2026-07-24T04:00:00Z","v":1883984,"vw":22.078143},{"c":21.86,"h":22.46,"l":21.85,"n":18299,"o":22.07,"t":"2026-07-27T04:00:00Z","v":1504390,"vw":22.074358},{"c":21.94,"h":22.33,"l":21.865,"n":14575,"o":22.25,"t":"2026-07-28T04:00:00Z","v":863880,"vw":21.998054},{"c":21.92,"h":22.16,"l":21.675,"n":18929,"o":22.09,"t":"2026-07-29T04:00:00Z","v":1500530,"vw":21.885611},{"c":21.59,"h":22,"l":21.32,"n":14064,"o":21.88,"t":"2026-07-30T04:00:00Z","v":1015114,"vw":21.480512},{"c":21.45,"h":21.57,"l":21.27,"n":9433,"o":21.47,"t":"2026-07-31T04:00:00Z","v":571680,"vw":21.464616},{"c":21.39,"h":21.61,"l":21.28,"n":13408,"o":21.37,"t":"2026-08-03T04:00:00Z","v":913125,"vw":21.384529},{"c":21.08,"h":21.32,"l":20.9,"n":15740,"o":21.32,"t":"2026-08-04T04:00:00Z","v":1450582,"vw":21.098314},{"c":21.15,"h":21.2,"l":20.9,"n":10593,"o":21.15,"t":"2026-08-05T04:00:00Z","v":993270,"vw":21.1148},{"c":21.03,"h":21.3,"l":20.97,"n":10103,"o":21.25,"t":"2026-08-06T04:00:00Z","v":587231,"vw":21.056611},{"c":20.69,"h":21.13,"l":20.64,"n":18002,"o":21.03,"t":"2026-08-07T04:00:00Z","v":1502790,"vw":20.774411},{"c":20.03,"h":20.69,"l":19.995,"n":17952,"o":20.69,"t":"2026-08-10T04:00:00Z","v":1430557,"vw":20.109446},{"c":19.89,"h":20.23,"l":19.78,"n":16928,"o":20.01,"t":"2026-08-11T04:00:00Z","v":1414719,"vw":20.015302},{"c":20.53,"h":20.58,"l":19.89,"n":14627,"o":19.89,"t":"2026-08-12T04:00:00Z","v":1282665,"vw":20.443787},{"c":20.61,"h":20.825,"l":20.51,"n":10664,"o":20.51,"t":"2026-08-13T04:00:00Z","v":688660,"vw":20.667741},{"c":20.71,"h":20.855,"l":20.64,"n":12989,"o":20.71,"t":"2026-08-14T04:00:00Z","v":917471,"vw":20.738679},{"c":20.43,"h":20.59,"l":20.32,"n":13200,"o":20.56,"t":"2026-08-17T04:00:00Z","v":840146,"vw":20.420075},{"c":20.53,"h":20.71,"l":20.41,"n":11324,"o":20.66,"t":"2026-08-18T04:00:00Z","v":799173,"vw":20.517478},{"c":20.53,"h":20.68,"l":20.43,"n":12406,"o":20.68,"t":"2026-08-19T04:00:00Z","v":18785265,"vw":20.525164},{"c":20.61,"h":20.765,"l":20.47,"n":10786,"o":20.47,"t":"2026-08-20T04:00:00Z","v":680080,"vw":20.654469},{"c":20.35,"h":20.75,"l":20.32,"n":10256,"o":20.66,"t":"2026-08-21T04:00:00Z","v":855850,"vw":20.420211},{"c":20.8,"h":20.87,"l":20.36,"n":15063,"o":20.51,"t":"2026-08-24T04:00:00Z","v":1215949,"vw":20.725442},{"c":20.61,"h":20.89,"l":20.5,"n":12837,"o":20.89,"t":"2026-08-25T04:00:00Z","v":1224778,"vw":20.624134},{"c":20.75,"h":20.82,"l":20.51,"n":8336,"o":20.67,"t":"2026-08-26T04:00:00Z","v":738723,"vw":20.734663},{"c":20.52,"h":20.77,"l":20.41,"n":9926,"o":20.56,"t":"2026-08-27T04:00:00Z","v":706280,"vw":20.51169},{"c":20.47,"h":20.655,"l":20.46,"n":10526,"o":20.53,"t":"2026-08-28T04:00:00Z","v":624851,"vw":20.527735},{"c":20.36,"h":20.5,"l":20.3,"n":12267,"o":20.39,"t":"2026-08-31T04:00:00Z","v":1088980,"vw":20.365126},{"c":20.44,"h":20.485,"l":20.195,"n":16094,"o":20.22,"t":"2026-09-01T04:00:00Z","v":1007390,"vw":20.402335},{"c":20.41,"h":20.56,"l":20.265,"n":11332,"o":20.49,"t":"2026-09-02T04:00:00Z","v":684042,"vw":20.429846},{"c":20.43,"h":20.535,"l":20.23,"n":10491,"o":20.5,"t":"2026-09-03T04:00:00Z","v":878122,"vw":20.409852},{"c":20.09,"h":20.37,"l":20.07,"n":15104,"o":20.27,"t":"2026-09-04T04:00:00Z","v":1127311,"vw":20.158328},{"c":20.22,"h":20.33,"l":20.03,"n":14392,"o":20.03,"t":"2026-09-08T04:00:00Z","v":723226,"vw":20.197672},{"c":20.04,"h":20.25,"l":19.95,"n":12738,"o":20.21,"t":"2026-09-09T04:00:00Z","v":853287,"vw":20.032691},{"c":19.73,"h":20.23,"l":19.66,"n":12564,"o":19.99,"t":"2026-09-10T04:00:00Z","v":763766,"vw":19.8042},{"c":19.64,"h":19.865,"l":19.465,"n":11557,"o":19.78,"t":"2026-09-11T04:00:00Z","v":999306,"vw":19.604001},{"c":19.52,"h":19.94,"l":19.495,"n":11622,"o":19.9,"t":"2026-09-14T04:00:00Z","v":710980,"vw":19.580222},{"c":19.29,"h":19.715,"l":19.25,"n":16233,"o":19.43,"t":"2026-09-15T04:00:00Z","v":1437594,"vw":19.336047},{"c":18.25,"h":19.49,"l":18,"n":22981,"o":19.4,"t":"2026-09-16T04:00:00Z","v":2434687,"vw":18.356438},{"c":18.23,"h":18.31,"l":17.95,"n":19253,"o":18.3,"t":"2026-09-17T04:00:00Z","v":1596505,"vw":18.195289},{"c":18.17,"h":18.37,"l":18.025,"n":20606,"o":18.15,"t":"2026-09-18T04:00:00Z","v":3386939,"vw":18.199165},{"c":18.15,"h":18.295,"l":18.07,"n":16115,"o":18.25,"t":"2026-09-21T04:00:00Z","v":1302941,"vw":18.177356},{"c":18.31,"h":18.55,"l":18.135,"n":16815,"o":18.29,"t":"2026-09-22T04:00:00Z","v":1651695,"vw":18.376507},{"c":18.37,"h":18.425,"l":18.05,"n":17716,"o":18.22,"t":"2026-09-23T04:00:00Z","v":1744024,"vw":18.342235},{"c":18.47,"h":18.5,"l":18.18,"n":20303,"o":18.38,"t":"2026-09-24T04:00:00Z","v":1743095,"vw":18.39197},{"c":18.21,"h":18.445,"l":18.09,"n":18894,"o":18.35,"t":"2026-09-25T04:00:00Z","v":4766641,"vw":18.214308},{"c":18.13,"h":18.31,"l":17.98,"n":16432,"o":18.24,"t":"2026-09-28T04:00:00Z","v":1377879,"vw":18.113716},{"c":17.93,"h":18.21,"l":17.78,"n":18224,"o":18.05,"t":"2026-09-29T04:00:00Z","v":1812203,"vw":17.932766},{"c":17.68,"h":17.99,"l":17.68,"n":14556,"o":17.91,"t":"2026-09-30T04:00:00Z","v":1589211,"vw":17.737868},{"c":17.39,"h":17.65,"l":17.32,"n":17091,"o":17.62,"t":"2026-10-01T04:00:00Z","v":1904706,"vw":17.413961},{"c":17.52,"h":17.68,"l":17.3,"n":22439,"o":17.46,"t":"2026-10-02T04:00:00Z","v":2229711,"vw":17.517236},{"c":17.44,"h":17.615,"l":17.31,"n":19539,"o":17.49,"t":"2026-10-05T04:00:00Z","v":1922568,"vw":17.467813},{"c":17.64,"h":17.735,"l":17.505,"n":18752,"o":17.53,"t":"2026-10-06T04:00:00Z","v":1629660,"vw":17.632866},{"c":17.21,"h":17.7,"l":17.19,"n":11906,"o":17.7,"t":"2026-10-07T04:00:00Z","v":1462442,"vw":17.290648},{"c":17.43,"h":17.48,"l":17,"n":14234,"o":17.24,"t":"2026-10-08T04:00:00Z","v":1432469,"vw":17.368822},{"c":17.45,"h":17.54,"l":17.37,"n":12538,"o":17.43,"t":"2026-10-09T04:00:00Z","v":999398,"vw":17.45494},{"c":17.57,"h":17.61,"l":17.305,"n":8899,"o":17.4,"t":"2026-10-12T04:00:00Z","v":767544,"vw":17.538603},{"c":17.39,"h":17.799,"l":17.32,"n":10651,"o":17.74,"t":"2026-10-13T04:00:00Z","v":724909,"vw":17.415781},{"c":17.19,"h":17.46,"l":17.14,"n":17818,"o":17.32,"t":"2026-10-14T04:00:00Z","v":1304290,"vw":17.250228},{"c":17.3,"h":17.72,"l":17.21,"n":16548,"o":17.51,"t":"2026-10-15T04:00:00Z","v":1487613,"vw":17.350127},{"c":17.19,"h":17.499,"l":17.065,"n":24995,"o":17.42,"t":"2026-10-16T04:00:00Z","v":2779418,"vw":17.210335},{"c":16.82,"h":17.14,"l":16.63,"n":17806,"o":17.11,"t":"2026-10-19T04:00:00Z","v":1735483,"vw":16.781763},{"c":17.05,"h":17.24,"l":16.86,"n":22906,"o":16.99,"t":"2026-10-20T04:00:00Z","v":2279780,"vw":16.999605},{"c":16.47,"h":17.08,"l":16.405,"n":19226,"o":17.08,"t":"2026-10-21T04:00:00Z","v":1980156,"vw":16.565619},{"c":17.02,"h":17.14,"l":16.18,"n":27556,"o":16.23,"t":"2026-10-22T04:00:00Z","v":2428362,"vw":16.926466}],"volatilityBars":[{"c":18.21,"h":18.29,"l":18.135,"n":154,"o":18.29,"t":"2026-09-22T13:30:00Z","v":27099,"vw":18.257761},{"c":18.365,"h":18.4,"l":18.2,"n":546,"o":18.205,"t":"2026-09-22T13:45:00Z","v":38546,"vw":18.295687},{"c":18.3723,"h":18.41,"l":18.34,"n":319,"o":18.36,"t":"2026-09-22T14:00:00Z","v":17373,"vw":18.377409},{"c":18.37,"h":18.4,"l":18.37,"n":273,"o":18.38,"t":"2026-09-22T14:15:00Z","v":13840,"vw":18.385936},{"c":18.34,"h":18.4,"l":18.34,"n":292,"o":18.37,"t":"2026-09-22T14:30:00Z","v":13837,"vw":18.366371},{"c":18.32,"h":18.33,"l":18.29,"n":268,"o":18.33,"t":"2026-09-22T14:45:00Z","v":10542,"vw":18.304922},{"c":18.36,"h":18.37,"l":18.31,"n":414,"o":18.32,"t":"2026-09-22T15:00:00Z","v":15452,"vw":18.333477},{"c":18.29,"h":18.37,"l":18.29,"n":372,"o":18.37,"t":"2026-09-22T15:15:00Z","v":14983,"vw":18.332021},{"c":18.3,"h":18.31,"l":18.28,"n":250,"o":18.29,"t":"2026-09-22T15:30:00Z","v":10176,"vw":18.296114},{"c":18.31,"h":18.31,"l":18.27,"n":281,"o":18.29,"t":"2026-09-22T15:45:00Z","v":13627,"vw":18.286919},{"c":18.34,"h":18.345,"l":18.3,"n":419,"o":18.31,"t":"2026-09-22T16:00:00Z","v":20747,"vw":18.322263},{"c":18.34,"h":18.345,"l":18.325,"n":400,"o":18.34,"t":"2026-09-22T16:15:00Z","v":16571,"vw":18.337184},{"c":18.37,"h":18.38,"l":18.345,"n":347,"o":18.345,"t":"2026-09-22T16:30:00Z","v":14371,"vw":18.368949},{"c":18.395,"h":18.41,"l":18.36,"n":398,"o":18.37,"t":"2026-09-22T16:45:00Z","v":20613,"vw":18.382088},{"c":18.425,"h":18.43,"l":18.38,"n":576,"o":18.4,"t":"2026-09-22T17:00:00Z","v":37069,"vw":18.412524},{"c":18.42,"h":18.435,"l":18.4,"n":642,"o":18.43,"t":"2026-09-22T17:15:00Z","v":53835,"vw":18.423828},{"c":18.46,"h":18.465,"l":18.425,"n":673,"o":18.425,"t":"2026-09-22T17:30:00Z","v":63635,"vw":18.451149},{"c":18.485,"h":18.485,"l":18.43,"n":686,"o":18.465,"t":"2026-09-22T17:45:00Z","v":43975,"vw":18.459401},{"c":18.535,"h":18.55,"l":18.48,"n":1108,"o":18.485,"t":"2026-09-22T18:00:00Z","v":146197,"vw":18.531099},{"c":18.49,"h":18.535,"l":18.48,"n":735,"o":18.535,"t":"2026-09-22T18:15:00Z","v":56746,"vw":18.509517},{"c":18.46,"h":18.49,"l":18.46,"n":531,"o":18.49,"t":"2026-09-22T18:30:00Z","v":38515,"vw":18.47505},{"c":18.455,"h":18.465,"l":18.44,"n":502,"o":18.46,"t":"2026-09-22T18:45:00Z","v":27918,"vw":18.453416},{"c":18.44,"h":18.465,"l":18.42,"n":777,"o":18.46,"t":"2026-09-22T19:00:00Z","v":49919,"vw":18.443559},{"c":18.415,"h":18.435,"l":18.4,"n":713,"o":18.435,"t":"2026-09-22T19:15:00Z","v":38188,"vw":18.417887},{"c":18.355,"h":18.415,"l":18.35,"n":1180,"o":18.415,"t":"2026-09-22T19:30:00Z","v":119014,"vw":18.391169},{"c":18.32,"h":18.38,"l":18.27,"n":3048,"o":18.36,"t":"2026-09-22T19:45:00Z","v":339095,"vw":18.310577},{"c":18.31,"h":18.31,"l":18.31,"n":33,"o":18.31,"t":"2026-09-22T20:00:00Z","v":310396,"vw":18.31},{"c":18.12,"h":18.345,"l":18.105,"n":178,"o":18.22,"t":"2026-09-23T13:30:00Z","v":15900,"vw":18.201683},{"c":18.065,"h":18.12,"l":18.0507,"n":252,"o":18.12,"t":"2026-09-23T13:45:00Z","v":10102,"vw":18.078816},{"c":18.19,"h":18.19,"l":18.05,"n":473,"o":18.065,"t":"2026-09-23T14:00:00Z","v":20915,"vw":18.095485},{"c":18.32,"h":18.36,"l":18.21,"n":624,"o":18.21,"t":"2026-09-23T14:15:00Z","v":65509,"vw":18.324221},{"c":18.26,"h":18.33,"l":18.24,"n":386,"o":18.33,"t":"2026-09-23T14:30:00Z","v":22386,"vw":18.309047},{"c":18.2,"h":18.25,"l":18.19,"n":252,"o":18.25,"t":"2026-09-23T14:45:00Z","v":12112,"vw":18.219412},{"c":18.22,"h":18.22,"l":18.18,"n":272,"o":18.2,"t":"2026-09-23T15:00:00Z","v":12810,"vw":18.198828},{"c":18.18,"h":18.21,"l":18.16,"n":551,"o":18.21,"t":"2026-09-23T15:15:00Z","v":50241,"vw":18.193497},{"c":18.23,"h":18.23,"l":18.18,"n":356,"o":18.185,"t":"2026-09-23T15:30:00Z","v":15363,"vw":18.207941},{"c":18.31,"h":18.31,"l":18.2301,"n":690,"o":18.24,"t":"2026-09-23T15:45:00Z","v":44606,"vw":18.278105},{"c":18.315,"h":18.325,"l":18.28,"n":389,"o":18.29,"t":"2026-09-23T16:00:00Z","v":34453,"vw":18.320073},{"c":18.32,"h":18.34,"l":18.31,"n":879,"o":18.315,"t":"2026-09-23T16:15:00Z","v":107933,"vw":18.32415},{"c":18.315,"h":18.335,"l":18.31,"n":406,"o":18.32,"t":"2026-09-23T16:30:00Z","v":25428,"vw":18.325661},{"c":18.28,"h":18.32,"l":18.26,"n":353,"o":18.32,"t":"2026-09-23T16:45:00Z","v":16041,"vw":18.295456},{"c":18.2801,"h":18.31,"l":18.25,"n":806,"o":18.275,"t":"2026-09-23T17:00:00Z","v":95714,"vw":18.287719},{"c":18.31,"h":18.315,"l":18.26,"n":693,"o":18.285,"t":"2026-09-23T17:15:00Z","v":51478,"vw":18.282365},{"c":18.34,"h":18.35,"l":18.31,"n":612,"o":18.315,"t":"2026-09-23T17:30:00Z","v":42613,"vw":18.322905},{"c":18.35,"h":18.35,"l":18.325,"n":392,"o":18.34,"t":"2026-09-23T17:45:00Z","v":24716,"vw":18.333628},{"c":18.41,"h":18.41,"l":18.35,"n":614,"o":18.35,"t":"2026-09-23T18:00:00Z","v":43021,"vw":18.384694},{"c":18.39,"h":18.41,"l":18.39,"n":563,"o":18.41,"t":"2026-09-23T18:15:00Z","v":47267,"vw":18.400827},{"c":18.375,"h":18.385,"l":18.35,"n":595,"o":18.385,"t":"2026-09-23T18:30:00Z","v":47216,"vw":18.377447},{"c":18.385,"h":18.4,"l":18.38,"n":640,"o":18.38,"t":"2026-09-23T18:45:00Z","v":47331,"vw":18.390018},{"c":18.405,"h":18.4081,"l":18.38,"n":700,"o":18.385,"t":"2026-09-23T19:00:00Z","v":52949,"vw":18.394133},{"c":18.415,"h":18.415,"l":18.4,"n":856,"o":18.405,"t":"2026-09-23T19:15:00Z","v":59331,"vw":18.406956},{"c":18.395,"h":18.415,"l":18.38,"n":1192,"o":18.415,"t":"2026-09-23T19:30:00Z","v":63367,"vw":18.405268},{"c":18.38,"h":18.425,"l":18.34,"n":3352,"o":18.395,"t":"2026-09-23T19:45:00Z","v":254818,"vw":18.381232},{"c":18.37,"h":18.37,"l":18.37,"n":37,"o":18.37,"t":"2026-09-23T20:00:00Z","v":355535,"vw":18.37},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-09-24T12:30:00Z","v":260,"vw":18.44},{"c":18.41,"h":18.47,"l":18.34,"n":244,"o":18.38,"t":"2026-09-24T13:30:00Z","v":20827,"vw":18.391581},{"c":18.3,"h":18.44,"l":18.3,"n":563,"o":18.4,"t":"2026-09-24T13:45:00Z","v":32103,"vw":18.387144},{"c":18.26,"h":18.3,"l":18.24,"n":627,"o":18.29,"t":"2026-09-24T14:00:00Z","v":56882,"vw":18.267303},{"c":18.265,"h":18.275,"l":18.245,"n":550,"o":18.27,"t":"2026-09-24T14:15:00Z","v":28304,"vw":18.262804},{"c":18.25,"h":18.265,"l":18.215,"n":613,"o":18.265,"t":"2026-09-24T14:30:00Z","v":31655,"vw":18.243267},{"c":18.23,"h":18.25,"l":18.18,"n":542,"o":18.25,"t":"2026-09-24T14:45:00Z","v":25499,"vw":18.213068},{"c":18.215,"h":18.235,"l":18.21,"n":420,"o":18.235,"t":"2026-09-24T15:00:00Z","v":21748,"vw":18.217622},{"c":18.25,"h":18.255,"l":18.21,"n":567,"o":18.215,"t":"2026-09-24T15:15:00Z","v":35294,"vw":18.230664},{"c":18.27,"h":18.285,"l":18.25,"n":458,"o":18.26,"t":"2026-09-24T15:30:00Z","v":24962,"vw":18.267348},{"c":18.29,"h":18.295,"l":18.24,"n":647,"o":18.27,"t":"2026-09-24T15:45:00Z","v":58074,"vw":18.266631},{"c":18.3,"h":18.335,"l":18.29,"n":405,"o":18.29,"t":"2026-09-24T16:00:00Z","v":24512,"vw":18.312332},{"c":18.385,"h":18.385,"l":18.2901,"n":752,"o":18.2901,"t":"2026-09-24T16:15:00Z","v":41141,"vw":18.347041},{"c":18.38,"h":18.415,"l":18.365,"n":514,"o":18.39,"t":"2026-09-24T16:30:00Z","v":27616,"vw":18.388686},{"c":18.335,"h":18.37,"l":18.305,"n":574,"o":18.37,"t":"2026-09-24T16:45:00Z","v":33844,"vw":18.340183},{"c":18.31,"h":18.33,"l":18.295,"n":594,"o":18.33,"t":"2026-09-24T17:00:00Z","v":34183,"vw":18.311185},{"c":18.275,"h":18.32,"l":18.22,"n":480,"o":18.31,"t":"2026-09-24T17:15:00Z","v":31582,"vw":18.269497},{"c":18.35,"h":18.355,"l":18.27,"n":628,"o":18.28,"t":"2026-09-24T17:30:00Z","v":43272,"vw":18.316258},{"c":18.345,"h":18.4,"l":18.34,"n":403,"o":18.35,"t":"2026-09-24T17:45:00Z","v":27203,"vw":18.366611},{"c":18.33,"h":18.35,"l":18.31,"n":593,"o":18.34,"t":"2026-09-24T18:00:00Z","v":30705,"vw":18.330273},{"c":18.36,"h":18.375,"l":18.33,"n":602,"o":18.33,"t":"2026-09-24T18:15:00Z","v":45257,"vw":18.351145},{"c":18.385,"h":18.425,"l":18.355,"n":719,"o":18.36,"t":"2026-09-24T18:30:00Z","v":45163,"vw":18.393798},{"c":18.385,"h":18.415,"l":18.38,"n":603,"o":18.39,"t":"2026-09-24T18:45:00Z","v":33263,"vw":18.397776},{"c":18.36,"h":18.395,"l":18.36,"n":704,"o":18.385,"t":"2026-09-24T19:00:00Z","v":38241,"vw":18.37725},{"c":18.415,"h":18.425,"l":18.36,"n":733,"o":18.37,"t":"2026-09-24T19:15:00Z","v":55656,"vw":18.398032},{"c":18.475,"h":18.48,"l":18.405,"n":1745,"o":18.415,"t":"2026-09-24T19:30:00Z","v":131639,"vw":18.43612},{"c":18.48,"h":18.5,"l":18.425,"n":4436,"o":18.48,"t":"2026-09-24T19:45:00Z","v":351187,"vw":18.459511},{"c":18.47,"h":18.47,"l":18.47,"n":42,"o":18.47,"t":"2026-09-24T20:00:00Z","v":331281,"vw":18.47},{"c":18.28,"h":18.445,"l":18.19,"n":150,"o":18.35,"t":"2026-09-25T13:30:00Z","v":23230,"vw":18.352056},{"c":18.24,"h":18.26,"l":18.2,"n":293,"o":18.26,"t":"2026-09-25T13:45:00Z","v":28653,"vw":18.227775},{"c":18.25,"h":18.26,"l":18.205,"n":220,"o":18.22,"t":"2026-09-25T14:00:00Z","v":10154,"vw":18.232248},{"c":18.25,"h":18.285,"l":18.23,"n":512,"o":18.26,"t":"2026-09-25T14:15:00Z","v":41019,"vw":18.260309},{"c":18.23,"h":18.26,"l":18.22,"n":460,"o":18.25,"t":"2026-09-25T14:30:00Z","v":26107,"vw":18.239512},{"c":18.19,"h":18.275,"l":18.19,"n":682,"o":18.225,"t":"2026-09-25T14:45:00Z","v":53446,"vw":18.235956},{"c":18.16,"h":18.25,"l":18.14,"n":420,"o":18.198,"t":"2026-09-25T15:00:00Z","v":23910,"vw":18.195141},{"c":18.13,"h":18.155,"l":18.09,"n":408,"o":18.155,"t":"2026-09-25T15:15:00Z","v":23399,"vw":18.118735},{"c":18.19,"h":18.215,"l":18.14,"n":627,"o":18.14,"t":"2026-09-25T15:30:00Z","v":32834,"vw":18.184},{"c":18.2,"h":18.21,"l":18.16,"n":384,"o":18.185,"t":"2026-09-25T15:45:00Z","v":22211,"vw":18.191381},{"c":18.24,"h":18.275,"l":18.21,"n":618,"o":18.21,"t":"2026-09-25T16:00:00Z","v":34021,"vw":18.241732},{"c":18.175,"h":18.25,"l":18.145,"n":1101,"o":18.24,"t":"2026-09-25T16:15:00Z","v":103329,"vw":18.195371},{"c":18.22,"h":18.23,"l":18.18,"n":1049,"o":18.18,"t":"2026-09-25T16:30:00Z","v":107100,"vw":18.214113},{"c":18.2,"h":18.23,"l":18.2,"n":386,"o":18.22,"t":"2026-09-25T16:45:00Z","v":19749,"vw":18.213674},{"c":18.2,"h":18.225,"l":18.19,"n":237,"o":18.21,"t":"2026-09-25T17:00:00Z","v":11707,"vw":18.209289},{"c":18.225,"h":18.245,"l":18.19,"n":442,"o":18.19,"t":"2026-09-25T17:15:00Z","v":29125,"vw":18.217573},{"c":18.22,"h":18.23,"l":18.18,"n":415,"o":18.22,"t":"2026-09-25T17:30:00Z","v":27402,"vw":18.211846},{"c":18.225,"h":18.24,"l":18.21,"n":416,"o":18.225,"t":"2026-09-25T17:45:00Z","v":23652,"vw":18.225724},{"c":18.245,"h":18.25,"l":18.22,"n":421,"o":18.22,"t":"2026-09-25T18:00:00Z","v":23425,"vw":18.238701},{"c":18.22,"h":18.25,"l":18.215,"n":553,"o":18.24,"t":"2026-09-25T18:15:00Z","v":27467,"vw":18.230922},{"c":18.24,"h":18.29,"l":18.22,"n":790,"o":18.22,"t":"2026-09-25T18:30:00Z","v":55123,"vw":18.25306},{"c":18.245,"h":18.265,"l":18.235,"n":627,"o":18.245,"t":"2026-09-25T18:45:00Z","v":32372,"vw":18.249344},{"c":18.17,"h":18.25,"l":18.16,"n":777,"o":18.245,"t":"2026-09-25T19:00:00Z","v":47892,"vw":18.220198},{"c":18.155,"h":18.17,"l":18.135,"n":926,"o":18.17,"t":"2026-09-25T19:15:00Z","v":57175,"vw":18.15031},{"c":18.15,"h":18.17,"l":18.125,"n":1470,"o":18.155,"t":"2026-09-25T19:30:00Z","v":100509,"vw":18.151325},{"c":18.22,"h":18.28,"l":18.15,"n":3919,"o":18.15,"t":"2026-09-25T19:45:00Z","v":358007,"vw":18.222962},{"c":18.21,"h":18.21,"l":18.21,"n":42,"o":18.21,"t":"2026-09-25T20:00:00Z","v":318972,"vw":18.21},{"c":18.26,"h":18.29,"l":18.13,"n":201,"o":18.24,"t":"2026-09-28T13:30:00Z","v":15436,"vw":18.231273},{"c":18.225,"h":18.31,"l":18.225,"n":224,"o":18.265,"t":"2026-09-28T13:45:00Z","v":7947,"vw":18.269617},{"c":18.22,"h":18.26,"l":18.2,"n":401,"o":18.21,"t":"2026-09-28T14:00:00Z","v":20459,"vw":18.231843},{"c":18.19,"h":18.23,"l":18.145,"n":381,"o":18.22,"t":"2026-09-28T14:15:00Z","v":20964,"vw":18.184767},{"c":18.18,"h":18.19,"l":18.16,"n":176,"o":18.19,"t":"2026-09-28T14:30:00Z","v":9152,"vw":18.175019},{"c":18.18,"h":18.2,"l":18.15,"n":308,"o":18.18,"t":"2026-09-28T14:45:00Z","v":15454,"vw":18.175554},{"c":18.065,"h":18.17,"l":18.065,"n":329,"o":18.17,"t":"2026-09-28T15:00:00Z","v":22827,"vw":18.097927},{"c":18.065,"h":18.07,"l":18.04,"n":333,"o":18.065,"t":"2026-09-28T15:15:00Z","v":16418,"vw":18.056375},{"c":18.08,"h":18.095,"l":18.06,"n":337,"o":18.07,"t":"2026-09-28T15:30:00Z","v":16832,"vw":18.075362},{"c":18.025,"h":18.08,"l":18.025,"n":325,"o":18.08,"t":"2026-09-28T15:45:00Z","v":15848,"vw":18.063304},{"c":17.995,"h":18.065,"l":17.995,"n":543,"o":18.025,"t":"2026-09-28T16:00:00Z","v":27912,"vw":18.030454},{"c":18.04,"h":18.07,"l":17.98,"n":614,"o":17.99,"t":"2026-09-28T16:15:00Z","v":33355,"vw":18.02731},{"c":18.01,"h":18.04,"l":17.9822,"n":430,"o":18.04,"t":"2026-09-28T16:30:00Z","v":24341,"vw":18.018197},{"c":18.005,"h":18.035,"l":18,"n":408,"o":18.01,"t":"2026-09-28T16:45:00Z","v":16631,"vw":18.010443},{"c":18.02,"h":18.05,"l":17.99,"n":742,"o":18,"t":"2026-09-28T17:00:00Z","v":45749,"vw":18.011337},{"c":18.05,"h":18.05,"l":18.01,"n":433,"o":18.02,"t":"2026-09-28T17:15:00Z","v":12644,"vw":18.029011},{"c":18.035,"h":18.05,"l":18.01,"n":691,"o":18.045,"t":"2026-09-28T17:30:00Z","v":26909,"vw":18.030083},{"c":18.045,"h":18.055,"l":18.015,"n":667,"o":18.035,"t":"2026-09-28T17:45:00Z","v":30468,"vw":18.040626},{"c":18.03,"h":18.055,"l":18.03,"n":467,"o":18.045,"t":"2026-09-28T18:00:00Z","v":19318,"vw":18.040813},{"c":18.05,"h":18.05,"l":18.03,"n":621,"o":18.035,"t":"2026-09-28T18:15:00Z","v":24182,"vw":18.035504},{"c":18.055,"h":18.065,"l":18.03,"n":731,"o":18.055,"t":"2026-09-28T18:30:00Z","v":38857,"vw":18.049913},{"c":18.19,"h":18.19,"l":18.055,"n":851,"o":18.055,"t":"2026-09-28T18:45:00Z","v":62933,"vw":18.135215},{"c":18.07,"h":18.19,"l":18.07,"n":757,"o":18.18,"t":"2026-09-28T19:00:00Z","v":39276,"vw":18.167084},{"c":18.1,"h":18.1,"l":18.045,"n":584,"o":18.06,"t":"2026-09-28T19:15:00Z","v":31822,"vw":18.081979},{"c":18.145,"h":18.16,"l":18.105,"n":945,"o":18.105,"t":"2026-09-28T19:30:00Z","v":55066,"vw":18.135784},{"c":18.13,"h":18.17,"l":18.115,"n":3182,"o":18.145,"t":"2026-09-28T19:45:00Z","v":263169,"vw":18.142863},{"c":18.13,"h":18.13,"l":18.13,"n":43,"o":18.13,"t":"2026-09-28T20:00:00Z","v":313316,"vw":18.13},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-29T12:00:00Z","v":300,"vw":18.18},{"c":18.17,"h":18.21,"l":17.97,"n":311,"o":18.05,"t":"2026-09-29T13:30:00Z","v":23518,"vw":18.093053},{"c":18.13,"h":18.19,"l":18.12,"n":192,"o":18.18,"t":"2026-09-29T13:45:00Z","v":10425,"vw":18.143771},{"c":18.21,"h":18.21,"l":18.14,"n":337,"o":18.14,"t":"2026-09-29T14:00:00Z","v":18827,"vw":18.161161},{"c":18.1,"h":18.2,"l":18.1,"n":327,"o":18.2,"t":"2026-09-29T14:15:00Z","v":17374,"vw":18.149198},{"c":18.09,"h":18.115,"l":18.08,"n":308,"o":18.11,"t":"2026-09-29T14:30:00Z","v":17100,"vw":18.099257},{"c":18.05,"h":18.12,"l":18.05,"n":364,"o":18.09,"t":"2026-09-29T14:45:00Z","v":20992,"vw":18.087357},{"c":18.04,"h":18.06,"l":18.03,"n":399,"o":18.06,"t":"2026-09-29T15:00:00Z","v":45575,"vw":18.044828},{"c":18.015,"h":18.04,"l":18.005,"n":313,"o":18.04,"t":"2026-09-29T15:15:00Z","v":23032,"vw":18.019212},{"c":17.94,"h":18.03,"l":17.94,"n":510,"o":18.015,"t":"2026-09-29T15:30:00Z","v":39775,"vw":17.985783},{"c":17.965,"h":17.97,"l":17.93,"n":393,"o":17.945,"t":"2026-09-29T15:45:00Z","v":20767,"vw":17.951859},{"c":17.955,"h":17.98,"l":17.94,"n":416,"o":17.97,"t":"2026-09-29T16:00:00Z","v":31945,"vw":17.960891},{"c":17.895,"h":17.965,"l":17.895,"n":467,"o":17.96,"t":"2026-09-29T16:15:00Z","v":35166,"vw":17.927012},{"c":17.79,"h":17.895,"l":17.79,"n":858,"o":17.89,"t":"2026-09-29T16:30:00Z","v":124806,"vw":17.851241},{"c":17.82,"h":17.82,"l":17.78,"n":404,"o":17.79,"t":"2026-09-29T16:45:00Z","v":20357,"vw":17.797275},{"c":17.84,"h":17.87,"l":17.82,"n":850,"o":17.83,"t":"2026-09-29T17:00:00Z","v":125675,"vw":17.850769},{"c":17.875,"h":17.89,"l":17.83,"n":502,"o":17.835,"t":"2026-09-29T17:15:00Z","v":39753,"vw":17.857453},{"c":17.87,"h":17.9,"l":17.865,"n":640,"o":17.87,"t":"2026-09-29T17:30:00Z","v":34292,"vw":17.878388},{"c":17.855,"h":17.895,"l":17.85,"n":549,"o":17.88,"t":"2026-09-29T17:45:00Z","v":27704,"vw":17.873},{"c":17.855,"h":17.9,"l":17.845,"n":830,"o":17.86,"t":"2026-09-29T18:00:00Z","v":50883,"vw":17.864238},{"c":17.92,"h":17.92,"l":17.855,"n":619,"o":17.855,"t":"2026-09-29T18:15:00Z","v":32478,"vw":17.886664},{"c":17.985,"h":17.99,"l":17.895,"n":1029,"o":17.92,"t":"2026-09-29T18:30:00Z","v":72598,"vw":17.929793},{"c":17.975,"h":18.01,"l":17.97,"n":858,"o":17.985,"t":"2026-09-29T18:45:00Z","v":71313,"vw":17.988763},{"c":17.9,"h":17.99,"l":17.9,"n":891,"o":17.98,"t":"2026-09-29T19:00:00Z","v":53185,"vw":17.940031},{"c":17.94,"h":17.96,"l":17.88,"n":857,"o":17.9,"t":"2026-09-29T19:15:00Z","v":55778,"vw":17.924569},{"c":17.97,"h":17.97,"l":17.92,"n":1221,"o":17.95,"t":"2026-09-29T19:30:00Z","v":78354,"vw":17.945252},{"c":17.93,"h":18,"l":17.9,"n":3348,"o":17.975,"t":"2026-09-29T19:45:00Z","v":352870,"vw":17.942691},{"c":17.93,"h":17.93,"l":17.93,"n":40,"o":17.93,"t":"2026-09-29T20:00:00Z","v":344456,"vw":17.93},{"c":17.73,"h":17.99,"l":17.73,"n":341,"o":17.91,"t":"2026-09-30T13:30:00Z","v":24010,"vw":17.841107},{"c":17.79,"h":17.8,"l":17.73,"n":339,"o":17.73,"t":"2026-09-30T13:45:00Z","v":16713,"vw":17.776048},{"c":17.74,"h":17.78,"l":17.7,"n":505,"o":17.78,"t":"2026-09-30T14:00:00Z","v":26530,"vw":17.736414},{"c":17.73,"h":17.78,"l":17.73,"n":804,"o":17.74,"t":"2026-09-30T14:15:00Z","v":40628,"vw":17.749893},{"c":17.74,"h":17.76,"l":17.72,"n":387,"o":17.73,"t":"2026-09-30T14:30:00Z","v":40236,"vw":17.725682},{"c":17.83,"h":17.83,"l":17.73,"n":433,"o":17.73,"t":"2026-09-30T14:45:00Z","v":18972,"vw":17.782741},{"c":17.82,"h":17.85,"l":17.76,"n":744,"o":17.84,"t":"2026-09-30T15:00:00Z","v":63630,"vw":17.811083},{"c":17.825,"h":17.845,"l":17.82,"n":469,"o":17.82,"t":"2026-09-30T15:15:00Z","v":28580,"vw":17.832638},{"c":17.8,"h":17.85,"l":17.8,"n":442,"o":17.825,"t":"2026-09-30T15:30:00Z","v":29690,"vw":17.823895},{"c":17.815,"h":17.83,"l":17.8,"n":391,"o":17.8,"t":"2026-09-30T15:45:00Z","v":22705,"vw":17.813262},{"c":17.81,"h":17.84,"l":17.8,"n":408,"o":17.815,"t":"2026-09-30T16:00:00Z","v":21134,"vw":17.817131},{"c":17.825,"h":17.83,"l":17.8,"n":279,"o":17.805,"t":"2026-09-30T16:15:00Z","v":16928,"vw":17.809298},{"c":17.85,"h":17.85,"l":17.825,"n":304,"o":17.83,"t":"2026-09-30T16:30:00Z","v":18284,"vw":17.831607},{"c":17.845,"h":17.87,"l":17.81,"n":420,"o":17.85,"t":"2026-09-30T16:45:00Z","v":28502,"vw":17.837236},{"c":17.815,"h":17.85,"l":17.815,"n":260,"o":17.845,"t":"2026-09-30T17:00:00Z","v":16862,"vw":17.830455},{"c":17.82,"h":17.82,"l":17.79,"n":355,"o":17.81,"t":"2026-09-30T17:15:00Z","v":23062,"vw":17.80912},{"c":17.76,"h":17.82,"l":17.76,"n":289,"o":17.82,"t":"2026-09-30T17:30:00Z","v":18942,"vw":17.789945},{"c":17.76,"h":17.77,"l":17.74,"n":375,"o":17.75,"t":"2026-09-30T17:45:00Z","v":17921,"vw":17.750909},{"c":17.805,"h":17.81,"l":17.77,"n":474,"o":17.77,"t":"2026-09-30T18:00:00Z","v":28240,"vw":17.792641},{"c":17.8,"h":17.82,"l":17.8,"n":473,"o":17.81,"t":"2026-09-30T18:15:00Z","v":26452,"vw":17.809137},{"c":17.775,"h":17.795,"l":17.765,"n":429,"o":17.795,"t":"2026-09-30T18:30:00Z","v":22992,"vw":17.776507},{"c":17.8,"h":17.8,"l":17.765,"n":434,"o":17.775,"t":"2026-09-30T18:45:00Z","v":24636,"vw":17.779637},{"c":17.795,"h":17.82,"l":17.79,"n":720,"o":17.8,"t":"2026-09-30T19:00:00Z","v":53678,"vw":17.807329},{"c":17.805,"h":17.815,"l":17.795,"n":763,"o":17.799,"t":"2026-09-30T19:15:00Z","v":59154,"vw":17.802961},{"c":17.745,"h":17.8,"l":17.74,"n":726,"o":17.8,"t":"2026-09-30T19:30:00Z","v":47591,"vw":17.7796},{"c":17.69,"h":17.745,"l":17.68,"n":2373,"o":17.745,"t":"2026-09-30T19:45:00Z","v":222364,"vw":17.704636},{"c":17.68,"h":17.68,"l":17.68,"n":41,"o":17.68,"t":"2026-09-30T20:00:00Z","v":462757,"vw":17.68},{"c":17.46,"h":17.65,"l":17.44,"n":281,"o":17.62,"t":"2026-10-01T13:30:00Z","v":23012,"vw":17.561138},{"c":17.455,"h":17.49,"l":17.4,"n":339,"o":17.49,"t":"2026-10-01T13:45:00Z","v":24982,"vw":17.436484},{"c":17.52,"h":17.54,"l":17.45,"n":560,"o":17.46,"t":"2026-10-01T14:00:00Z","v":64656,"vw":17.51896},{"c":17.46,"h":17.54,"l":17.46,"n":383,"o":17.51,"t":"2026-10-01T14:15:00Z","v":36856,"vw":17.511042},{"c":17.43,"h":17.47,"l":17.41,"n":456,"o":17.45,"t":"2026-10-01T14:30:00Z","v":63394,"vw":17.428939},{"c":17.42,"h":17.445,"l":17.4,"n":421,"o":17.43,"t":"2026-10-01T14:45:00Z","v":41419,"vw":17.415657},{"c":17.4,"h":17.445,"l":17.4,"n":450,"o":17.44,"t":"2026-10-01T15:00:00Z","v":47671,"vw":17.417023},{"c":17.37,"h":17.42,"l":17.36,"n":448,"o":17.4,"t":"2026-10-01T15:15:00Z","v":30309,"vw":17.396692},{"c":17.4,"h":17.445,"l":17.34,"n":428,"o":17.36,"t":"2026-10-01T15:30:00Z","v":22696,"vw":17.395828},{"c":17.48,"h":17.49,"l":17.385,"n":585,"o":17.385,"t":"2026-10-01T15:45:00Z","v":43308,"vw":17.421404},{"c":17.44,"h":17.48,"l":17.42,"n":595,"o":17.48,"t":"2026-10-01T16:00:00Z","v":70133,"vw":17.440331},{"c":17.44,"h":17.485,"l":17.43,"n":728,"o":17.44,"t":"2026-10-01T16:15:00Z","v":59304,"vw":17.446814},{"c":17.43,"h":17.46,"l":17.41,"n":559,"o":17.44,"t":"2026-10-01T16:30:00Z","v":31951,"vw":17.432856},{"c":17.4,"h":17.445,"l":17.385,"n":781,"o":17.44,"t":"2026-10-01T16:45:00Z","v":45661,"vw":17.42337},{"c":17.395,"h":17.41,"l":17.385,"n":478,"o":17.39,"t":"2026-10-01T17:00:00Z","v":20797,"vw":17.396198},{"c":17.41,"h":17.44,"l":17.395,"n":491,"o":17.395,"t":"2026-10-01T17:15:00Z","v":28309,"vw":17.418145},{"c":17.43,"h":17.43,"l":17.39,"n":509,"o":17.41,"t":"2026-10-01T17:30:00Z","v":29742,"vw":17.410608},{"c":17.41,"h":17.45,"l":17.4,"n":679,"o":17.435,"t":"2026-10-01T17:45:00Z","v":40224,"vw":17.424694},{"c":17.36,"h":17.405,"l":17.35,"n":465,"o":17.405,"t":"2026-10-01T18:00:00Z","v":28255,"vw":17.38052},{"c":17.37,"h":17.38,"l":17.34,"n":459,"o":17.37,"t":"2026-10-01T18:15:00Z","v":32238,"vw":17.35409},{"c":17.345,"h":17.385,"l":17.33,"n":469,"o":17.375,"t":"2026-10-01T18:30:00Z","v":25576,"vw":17.363741},{"c":17.335,"h":17.35,"l":17.325,"n":415,"o":17.345,"t":"2026-10-01T18:45:00Z","v":27924,"vw":17.334574},{"c":17.34,"h":17.345,"l":17.32,"n":400,"o":17.34,"t":"2026-10-01T19:00:00Z","v":21499,"vw":17.334253},{"c":17.385,"h":17.385,"l":17.335,"n":704,"o":17.34,"t":"2026-10-01T19:15:00Z","v":43089,"vw":17.356905},{"c":17.42,"h":17.42,"l":17.37,"n":1152,"o":17.39,"t":"2026-10-01T19:30:00Z","v":110300,"vw":17.394499},{"c":17.39,"h":17.485,"l":17.38,"n":3283,"o":17.42,"t":"2026-10-01T19:45:00Z","v":310940,"vw":17.418636},{"c":17.39,"h":17.55,"l":17.38,"n":50,"o":17.39,"t":"2026-10-01T20:00:00Z","v":397668,"vw":17.390309},{"c":17.51,"h":17.56,"l":17.3,"n":498,"o":17.46,"t":"2026-10-02T13:30:00Z","v":69508,"vw":17.461237},{"c":17.48,"h":17.5499,"l":17.45,"n":340,"o":17.53,"t":"2026-10-02T13:45:00Z","v":17991,"vw":17.493194},{"c":17.54,"h":17.54,"l":17.46,"n":491,"o":17.48,"t":"2026-10-02T14:00:00Z","v":27764,"vw":17.50478},{"c":17.63,"h":17.65,"l":17.54,"n":522,"o":17.54,"t":"2026-10-02T14:15:00Z","v":26994,"vw":17.583978},{"c":17.66,"h":17.6707,"l":17.62,"n":461,"o":17.63,"t":"2026-10-02T14:30:00Z","v":51140,"vw":17.64755},{"c":17.655,"h":17.68,"l":17.63,"n":589,"o":17.665,"t":"2026-10-02T14:45:00Z","v":31397,"vw":17.65569},{"c":17.57,"h":17.66,"l":17.54,"n":752,"o":17.66,"t":"2026-10-02T15:00:00Z","v":78840,"vw":17.593006},{"c":17.5,"h":17.58,"l":17.49,"n":548,"o":17.57,"t":"2026-10-02T15:15:00Z","v":30133,"vw":17.530384},{"c":17.41,"h":17.5,"l":17.41,"n":650,"o":17.5,"t":"2026-10-02T15:30:00Z","v":39455,"vw":17.468957},{"c":17.4,"h":17.43,"l":17.38,"n":552,"o":17.42,"t":"2026-10-02T15:45:00Z","v":31203,"vw":17.406971},{"c":17.43,"h":17.43,"l":17.38,"n":539,"o":17.4,"t":"2026-10-02T16:00:00Z","v":25451,"vw":17.401109},{"c":17.38,"h":17.43,"l":17.36,"n":452,"o":17.43,"t":"2026-10-02T16:15:00Z","v":36801,"vw":17.409215},{"c":17.39,"h":17.4,"l":17.36,"n":642,"o":17.375,"t":"2026-10-02T16:30:00Z","v":46811,"vw":17.374788},{"c":17.44,"h":17.44,"l":17.38,"n":493,"o":17.4,"t":"2026-10-02T16:45:00Z","v":32565,"vw":17.421355},{"c":17.415,"h":17.48,"l":17.415,"n":619,"o":17.435,"t":"2026-10-02T17:00:00Z","v":39909,"vw":17.443189},{"c":17.48,"h":17.485,"l":17.41,"n":686,"o":17.42,"t":"2026-10-02T17:15:00Z","v":39552,"vw":17.444566},{"c":17.57,"h":17.57,"l":17.445,"n":781,"o":17.49,"t":"2026-10-02T17:30:00Z","v":60033,"vw":17.485338},{"c":17.625,"h":17.65,"l":17.55,"n":813,"o":17.56,"t":"2026-10-02T17:45:00Z","v":58372,"vw":17.608521},{"c":17.575,"h":17.64,"l":17.575,"n":815,"o":17.625,"t":"2026-10-02T18:00:00Z","v":70580,"vw":17.597808},{"c":17.565,"h":17.59,"l":17.55,"n":1083,"o":17.58,"t":"2026-10-02T18:15:00Z","v":74166,"vw":17.571215},{"c":17.575,"h":17.58,"l":17.535,"n":1117,"o":17.565,"t":"2026-10-02T18:30:00Z","v":67855,"vw":17.552709},{"c":17.58,"h":17.6,"l":17.57,"n":1197,"o":17.575,"t":"2026-10-02T18:45:00Z","v":85095,"vw":17.585286},{"c":17.515,"h":17.58,"l":17.51,"n":1027,"o":17.58,"t":"2026-10-02T19:00:00Z","v":65043,"vw":17.536301},{"c":17.555,"h":17.58,"l":17.51,"n":1162,"o":17.515,"t":"2026-10-02T19:15:00Z","v":82390,"vw":17.544183},{"c":17.455,"h":17.565,"l":17.445,"n":1528,"o":17.555,"t":"2026-10-02T19:30:00Z","v":117192,"vw":17.508916},{"c":17.51,"h":17.53,"l":17.445,"n":3807,"o":17.455,"t":"2026-10-02T19:45:00Z","v":376536,"vw":17.488323},{"c":17.52,"h":17.52,"l":17.52,"n":31,"o":17.52,"t":"2026-10-02T20:00:00Z","v":540183,"vw":17.52},{"c":17.42,"h":17.52,"l":17.42,"n":299,"o":17.49,"t":"2026-10-05T13:30:00Z","v":24100,"vw":17.486741},{"c":17.36,"h":17.44,"l":17.33,"n":370,"o":17.44,"t":"2026-10-05T13:45:00Z","v":16929,"vw":17.372758},{"c":17.425,"h":17.43,"l":17.31,"n":783,"o":17.36,"t":"2026-10-05T14:00:00Z","v":110059,"vw":17.350282},{"c":17.46,"h":17.515,"l":17.425,"n":548,"o":17.425,"t":"2026-10-05T14:15:00Z","v":34734,"vw":17.459608},{"c":17.495,"h":17.5,"l":17.42,"n":700,"o":17.46,"t":"2026-10-05T14:30:00Z","v":41827,"vw":17.484898},{"c":17.45,"h":17.5083,"l":17.41,"n":714,"o":17.5083,"t":"2026-10-05T14:45:00Z","v":52902,"vw":17.476058},{"c":17.47,"h":17.485,"l":17.43,"n":520,"o":17.46,"t":"2026-10-05T15:00:00Z","v":32441,"vw":17.46234},{"c":17.52,"h":17.52,"l":17.45,"n":680,"o":17.465,"t":"2026-10-05T15:15:00Z","v":54665,"vw":17.480618},{"c":17.52,"h":17.545,"l":17.505,"n":390,"o":17.515,"t":"2026-10-05T15:30:00Z","v":25037,"vw":17.524215},{"c":17.455,"h":17.52,"l":17.45,"n":512,"o":17.52,"t":"2026-10-05T15:45:00Z","v":21485,"vw":17.475604},{"c":17.51,"h":17.515,"l":17.44,"n":629,"o":17.45,"t":"2026-10-05T16:00:00Z","v":46364,"vw":17.477686},{"c":17.5,"h":17.51,"l":17.49,"n":339,"o":17.5,"t":"2026-10-05T16:15:00Z","v":16019,"vw":17.504214},{"c":17.49,"h":17.505,"l":17.48,"n":395,"o":17.5,"t":"2026-10-05T16:30:00Z","v":16752,"vw":17.493749},{"c":17.49,"h":17.49,"l":17.47,"n":467,"o":17.49,"t":"2026-10-05T16:45:00Z","v":17936,"vw":17.478778},{"c":17.455,"h":17.48,"l":17.445,"n":434,"o":17.48,"t":"2026-10-05T17:00:00Z","v":15441,"vw":17.463981},{"c":17.43,"h":17.465,"l":17.42,"n":536,"o":17.455,"t":"2026-10-05T17:15:00Z","v":19714,"vw":17.442678},{"c":17.42,"h":17.42,"l":17.37,"n":595,"o":17.42,"t":"2026-10-05T17:30:00Z","v":32262,"vw":17.397182},{"c":17.475,"h":17.4899,"l":17.415,"n":609,"o":17.42,"t":"2026-10-05T17:45:00Z","v":32397,"vw":17.446889},{"c":17.43,"h":17.495,"l":17.41,"n":776,"o":17.475,"t":"2026-10-05T18:00:00Z","v":42303,"vw":17.448012},{"c":17.435,"h":17.45,"l":17.41,"n":720,"o":17.43,"t":"2026-10-05T18:15:00Z","v":48439,"vw":17.432362},{"c":17.43,"h":17.435,"l":17.415,"n":568,"o":17.43,"t":"2026-10-05T18:30:00Z","v":27113,"vw":17.42883},{"c":17.475,"h":17.475,"l":17.415,"n":531,"o":17.44,"t":"2026-10-05T18:45:00Z","v":33816,"vw":17.438603},{"c":17.5,"h":17.5,"l":17.445,"n":630,"o":17.475,"t":"2026-10-05T19:00:00Z","v":32055,"vw":17.463652},{"c":17.56,"h":17.615,"l":17.49,"n":1353,"o":17.5,"t":"2026-10-05T19:15:00Z","v":153080,"vw":17.571155},{"c":17.55,"h":17.58,"l":17.49,"n":1268,"o":17.57,"t":"2026-10-05T19:30:00Z","v":117679,"vw":17.553838},{"c":17.45,"h":17.54,"l":17.45,"n":3413,"o":17.54,"t":"2026-10-05T19:45:00Z","v":310024,"vw":17.481241},{"c":17.44,"h":17.46,"l":17.44,"n":36,"o":17.46,"t":"2026-10-05T20:00:00Z","v":533743,"vw":17.440143},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-06T12:45:00Z","v":105,"vw":17.47},{"c":17.54,"h":17.59,"l":17.505,"n":231,"o":17.53,"t":"2026-10-06T13:30:00Z","v":18848,"vw":17.545644},{"c":17.6,"h":17.625,"l":17.54,"n":453,"o":17.56,"t":"2026-10-06T13:45:00Z","v":31385,"vw":17.602919},{"c":17.65,"h":17.68,"l":17.6,"n":314,"o":17.6,"t":"2026-10-06T14:00:00Z","v":12877,"vw":17.643719},{"c":17.59,"h":17.645,"l":17.59,"n":276,"o":17.63,"t":"2026-10-06T14:15:00Z","v":9257,"vw":17.620072},{"c":17.69,"h":17.695,"l":17.59,"n":430,"o":17.6,"t":"2026-10-06T14:30:00Z","v":20792,"vw":17.662329},{"c":17.7,"h":17.735,"l":17.695,"n":580,"o":17.7,"t":"2026-10-06T14:45:00Z","v":31236,"vw":17.713246},{"c":17.7,"h":17.73,"l":17.695,"n":570,"o":17.695,"t":"2026-10-06T15:00:00Z","v":27273,"vw":17.70999},{"c":17.685,"h":17.7,"l":17.65,"n":488,"o":17.695,"t":"2026-10-06T15:15:00Z","v":22482,"vw":17.672628},{"c":17.695,"h":17.715,"l":17.675,"n":776,"o":17.68,"t":"2026-10-06T15:30:00Z","v":179472,"vw":17.691281},{"c":17.655,"h":17.71,"l":17.655,"n":455,"o":17.695,"t":"2026-10-06T15:45:00Z","v":21305,"vw":17.678894},{"c":17.665,"h":17.675,"l":17.655,"n":432,"o":17.655,"t":"2026-10-06T16:00:00Z","v":24482,"vw":17.667189},{"c":17.675,"h":17.675,"l":17.64,"n":623,"o":17.665,"t":"2026-10-06T16:15:00Z","v":35790,"vw":17.660748},{"c":17.66,"h":17.675,"l":17.64,"n":482,"o":17.675,"t":"2026-10-06T16:30:00Z","v":22201,"vw":17.660548},{"c":17.62,"h":17.67,"l":17.62,"n":473,"o":17.66,"t":"2026-10-06T16:45:00Z","v":22065,"vw":17.649482},{"c":17.595,"h":17.615,"l":17.59,"n":509,"o":17.615,"t":"2026-10-06T17:00:00Z","v":27906,"vw":17.606825},{"c":17.615,"h":17.625,"l":17.585,"n":579,"o":17.595,"t":"2026-10-06T17:15:00Z","v":33955,"vw":17.598882},{"c":17.615,"h":17.63,"l":17.605,"n":506,"o":17.61,"t":"2026-10-06T17:30:00Z","v":33425,"vw":17.619302},{"c":17.595,"h":17.625,"l":17.5806,"n":519,"o":17.615,"t":"2026-10-06T17:45:00Z","v":26466,"vw":17.609712},{"c":17.575,"h":17.595,"l":17.565,"n":510,"o":17.595,"t":"2026-10-06T18:00:00Z","v":26951,"vw":17.584324},{"c":17.535,"h":17.575,"l":17.5201,"n":592,"o":17.575,"t":"2026-10-06T18:15:00Z","v":32233,"vw":17.552994},{"c":17.56,"h":17.589,"l":17.525,"n":971,"o":17.535,"t":"2026-10-06T18:30:00Z","v":79132,"vw":17.563989},{"c":17.6,"h":17.6,"l":17.54,"n":805,"o":17.555,"t":"2026-10-06T18:45:00Z","v":32082,"vw":17.56178},{"c":17.62,"h":17.625,"l":17.595,"n":831,"o":17.595,"t":"2026-10-06T19:00:00Z","v":43638,"vw":17.60732},{"c":17.62,"h":17.63,"l":17.59,"n":1195,"o":17.62,"t":"2026-10-06T19:15:00Z","v":84202,"vw":17.61356},{"c":17.635,"h":17.67,"l":17.615,"n":1320,"o":17.62,"t":"2026-10-06T19:30:00Z","v":88260,"vw":17.641377},{"c":17.64,"h":17.64,"l":17.585,"n":3149,"o":17.635,"t":"2026-10-06T19:45:00Z","v":281197,"vw":17.613322},{"c":17.64,"h":17.64,"l":17.64,"n":35,"o":17.64,"t":"2026-10-06T20:00:00Z","v":321507,"vw":17.64},{"c":17.56,"h":17.7,"l":17.56,"n":277,"o":17.7,"t":"2026-10-07T13:30:00Z","v":17068,"vw":17.638235},{"c":17.58,"h":17.61,"l":17.54,"n":212,"o":17.55,"t":"2026-10-07T13:45:00Z","v":13057,"vw":17.557163},{"c":17.525,"h":17.58,"l":17.525,"n":201,"o":17.58,"t":"2026-10-07T14:00:00Z","v":13483,"vw":17.548151},{"c":17.51,"h":17.545,"l":17.49,"n":305,"o":17.52,"t":"2026-10-07T14:15:00Z","v":17184,"vw":17.520465},{"c":17.54,"h":17.58,"l":17.51,"n":330,"o":17.51,"t":"2026-10-07T14:30:00Z","v":18774,"vw":17.535472},{"c":17.555,"h":17.585,"l":17.53,"n":385,"o":17.53,"t":"2026-10-07T14:45:00Z","v":36082,"vw":17.543947},{"c":17.49,"h":17.54,"l":17.49,"n":369,"o":17.54,"t":"2026-10-07T15:00:00Z","v":24167,"vw":17.519407},{"c":17.46,"h":17.485,"l":17.45,"n":202,"o":17.48,"t":"2026-10-07T15:15:00Z","v":13571,"vw":17.460574},{"c":17.42,"h":17.47,"l":17.41,"n":338,"o":17.46,"t":"2026-10-07T15:30:00Z","v":19045,"vw":17.439001},{"c":17.5,"h":17.505,"l":17.39,"n":556,"o":17.415,"t":"2026-10-07T15:45:00Z","v":42410,"vw":17.440173},{"c":17.48,"h":17.5,"l":17.46,"n":314,"o":17.495,"t":"2026-10-07T16:00:00Z","v":22716,"vw":17.476036},{"c":17.45,"h":17.5,"l":17.45,"n":304,"o":17.48,"t":"2026-10-07T16:15:00Z","v":17745,"vw":17.48025},{"c":17.4,"h":17.4401,"l":17.4,"n":261,"o":17.4401,"t":"2026-10-07T16:30:00Z","v":17215,"vw":17.429784},{"c":17.395,"h":17.42,"l":17.395,"n":296,"o":17.41,"t":"2026-10-07T16:45:00Z","v":17878,"vw":17.409444},{"c":17.38,"h":17.41,"l":17.37,"n":382,"o":17.395,"t":"2026-10-07T17:00:00Z","v":20695,"vw":17.389563},{"c":17.375,"h":17.395,"l":17.3701,"n":325,"o":17.3701,"t":"2026-10-07T17:15:00Z","v":22970,"vw":17.386309},{"c":17.345,"h":17.365,"l":17.32,"n":332,"o":17.365,"t":"2026-10-07T17:30:00Z","v":26566,"vw":17.336707},{"c":17.315,"h":17.35,"l":17.315,"n":233,"o":17.34,"t":"2026-10-07T17:45:00Z","v":14344,"vw":17.334167},{"c":17.28,"h":17.325,"l":17.28,"n":418,"o":17.315,"t":"2026-10-07T18:00:00Z","v":24122,"vw":17.311287},{"c":17.29,"h":17.29,"l":17.265,"n":415,"o":17.28,"t":"2026-10-07T18:15:00Z","v":25026,"vw":17.275771},{"c":17.315,"h":17.335,"l":17.3,"n":295,"o":17.3,"t":"2026-10-07T18:30:00Z","v":16038,"vw":17.316413},{"c":17.295,"h":17.325,"l":17.295,"n":353,"o":17.315,"t":"2026-10-07T18:45:00Z","v":19085,"vw":17.304065},{"c":17.29,"h":17.32,"l":17.285,"n":576,"o":17.295,"t":"2026-10-07T19:00:00Z","v":38494,"vw":17.301241},{"c":17.28,"h":17.295,"l":17.27,"n":478,"o":17.29,"t":"2026-10-07T19:15:00Z","v":27309,"vw":17.284933},{"c":17.28,"h":17.3,"l":17.265,"n":908,"o":17.285,"t":"2026-10-07T19:30:00Z","v":62652,"vw":17.280353},{"c":17.22,"h":17.285,"l":17.19,"n":2240,"o":17.285,"t":"2026-10-07T19:45:00Z","v":179727,"vw":17.237505},{"c":17.21,"h":17.21,"l":17.21,"n":36,"o":17.21,"t":"2026-10-07T20:00:00Z","v":677606,"vw":17.21},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-10-07T23:15:00Z","v":277,"vw":17.34},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-07T23:45:00Z","v":277,"vw":17.11},{"c":17.24,"h":17.25,"l":17.165,"n":156,"o":17.24,"t":"2026-10-08T13:30:00Z","v":14774,"vw":17.225412},{"c":17.2,"h":17.28,"l":17.19,"n":235,"o":17.24,"t":"2026-10-08T13:45:00Z","v":11691,"vw":17.231322},{"c":17.1,"h":17.195,"l":17.1,"n":327,"o":17.195,"t":"2026-10-08T14:00:00Z","v":14324,"vw":17.150903},{"c":17.115,"h":17.12,"l":17.09,"n":248,"o":17.1,"t":"2026-10-08T14:15:00Z","v":12675,"vw":17.10646},{"c":17.08,"h":17.15,"l":17.08,"n":275,"o":17.11,"t":"2026-10-08T14:30:00Z","v":11825,"vw":17.11674},{"c":17.01,"h":17.0801,"l":17.01,"n":450,"o":17.08,"t":"2026-10-08T14:45:00Z","v":24189,"vw":17.059503},{"c":17.02,"h":17.06,"l":17.02,"n":264,"o":17.02,"t":"2026-10-08T15:00:00Z","v":15069,"vw":17.034005},{"c":17.03,"h":17.045,"l":17,"n":441,"o":17.01,"t":"2026-10-08T15:15:00Z","v":23317,"vw":17.022695},{"c":17.075,"h":17.075,"l":17.025,"n":342,"o":17.03,"t":"2026-10-08T15:30:00Z","v":14613,"vw":17.048811},{"c":17.065,"h":17.075,"l":17.035,"n":372,"o":17.075,"t":"2026-10-08T15:45:00Z","v":16177,"vw":17.048995},{"c":17.075,"h":17.09,"l":17.05,"n":519,"o":17.06,"t":"2026-10-08T16:00:00Z","v":28079,"vw":17.071717},{"c":17.1,"h":17.15,"l":17.08,"n":375,"o":17.08,"t":"2026-10-08T16:15:00Z","v":16912,"vw":17.110678},{"c":17.11,"h":17.12,"l":17.09,"n":332,"o":17.11,"t":"2026-10-08T16:30:00Z","v":15663,"vw":17.107698},{"c":17.245,"h":17.27,"l":17.12,"n":586,"o":17.12,"t":"2026-10-08T16:45:00Z","v":35212,"vw":17.200739},{"c":17.27,"h":17.28,"l":17.225,"n":433,"o":17.26,"t":"2026-10-08T17:00:00Z","v":22016,"vw":17.252774},{"c":17.3,"h":17.3,"l":17.25,"n":445,"o":17.27,"t":"2026-10-08T17:15:00Z","v":22340,"vw":17.272137},{"c":17.34,"h":17.3492,"l":17.285,"n":531,"o":17.3,"t":"2026-10-08T17:30:00Z","v":24706,"vw":17.309469},{"c":17.415,"h":17.43,"l":17.33,"n":533,"o":17.345,"t":"2026-10-08T17:45:00Z","v":35316,"vw":17.365297},{"c":17.44,"h":17.445,"l":17.4,"n":743,"o":17.415,"t":"2026-10-08T18:00:00Z","v":57290,"vw":17.416128},{"c":17.375,"h":17.44,"l":17.36,"n":384,"o":17.44,"t":"2026-10-08T18:15:00Z","v":18536,"vw":17.388317},{"c":17.37,"h":17.385,"l":17.36,"n":430,"o":17.37,"t":"2026-10-08T18:30:00Z","v":23968,"vw":17.370721},{"c":17.39,"h":17.405,"l":17.36,"n":514,"o":17.36,"t":"2026-10-08T18:45:00Z","v":24747,"vw":17.388241},{"c":17.46,"h":17.48,"l":17.39,"n":549,"o":17.39,"t":"2026-10-08T19:00:00Z","v":32384,"vw":17.435402},{"c":17.415,"h":17.455,"l":17.41,"n":658,"o":17.455,"t":"2026-10-08T19:15:00Z","v":35784,"vw":17.427424},{"c":17.415,"h":17.44,"l":17.39,"n":974,"o":17.42,"t":"2026-10-08T19:30:00Z","v":57590,"vw":17.41091},{"c":17.44,"h":17.455,"l":17.38,"n":2407,"o":17.415,"t":"2026-10-08T19:45:00Z","v":200424,"vw":17.411616},{"c":17.43,"h":17.43,"l":17.43,"n":33,"o":17.43,"t":"2026-10-08T20:00:00Z","v":610615,"vw":17.43},{"c":17.51,"h":17.54,"l":17.38,"n":314,"o":17.43,"t":"2026-10-09T13:30:00Z","v":26658,"vw":17.45153},{"c":17.46,"h":17.515,"l":17.46,"n":403,"o":17.51,"t":"2026-10-09T13:45:00Z","v":38124,"vw":17.484813},{"c":17.44,"h":17.46,"l":17.41,"n":381,"o":17.45,"t":"2026-10-09T14:00:00Z","v":30267,"vw":17.433877},{"c":17.48,"h":17.48,"l":17.43,"n":313,"o":17.45,"t":"2026-10-09T14:15:00Z","v":19756,"vw":17.460938},{"c":17.435,"h":17.47,"l":17.42,"n":255,"o":17.47,"t":"2026-10-09T14:30:00Z","v":29463,"vw":17.44636},{"c":17.47,"h":17.47,"l":17.42,"n":359,"o":17.425,"t":"2026-10-09T14:45:00Z","v":35617,"vw":17.442884},{"c":17.45,"h":17.49,"l":17.435,"n":333,"o":17.47,"t":"2026-10-09T15:00:00Z","v":21713,"vw":17.466788},{"c":17.45,"h":17.47,"l":17.43,"n":285,"o":17.45,"t":"2026-10-09T15:15:00Z","v":14790,"vw":17.454511},{"c":17.41,"h":17.46,"l":17.4,"n":345,"o":17.46,"t":"2026-10-09T15:30:00Z","v":18668,"vw":17.417512},{"c":17.4,"h":17.42,"l":17.39,"n":212,"o":17.42,"t":"2026-10-09T15:45:00Z","v":9168,"vw":17.404708},{"c":17.375,"h":17.41,"l":17.37,"n":380,"o":17.41,"t":"2026-10-09T16:00:00Z","v":27297,"vw":17.381368},{"c":17.395,"h":17.395,"l":17.375,"n":275,"o":17.38,"t":"2026-10-09T16:15:00Z","v":15407,"vw":17.382696},{"c":17.43,"h":17.43,"l":17.37,"n":400,"o":17.4,"t":"2026-10-09T16:30:00Z","v":24335,"vw":17.398649},{"c":17.45,"h":17.45,"l":17.4,"n":303,"o":17.44,"t":"2026-10-09T16:45:00Z","v":16339,"vw":17.42616},{"c":17.435,"h":17.475,"l":17.435,"n":428,"o":17.46,"t":"2026-10-09T17:00:00Z","v":26430,"vw":17.459864},{"c":17.43,"h":17.44,"l":17.395,"n":400,"o":17.44,"t":"2026-10-09T17:15:00Z","v":23036,"vw":17.41529},{"c":17.5,"h":17.51,"l":17.435,"n":481,"o":17.44,"t":"2026-10-09T17:30:00Z","v":32680,"vw":17.467851},{"c":17.49,"h":17.51,"l":17.48,"n":437,"o":17.51,"t":"2026-10-09T17:45:00Z","v":26744,"vw":17.491842},{"c":17.455,"h":17.52,"l":17.455,"n":330,"o":17.485,"t":"2026-10-09T18:00:00Z","v":15476,"vw":17.493508},{"c":17.445,"h":17.46,"l":17.44,"n":375,"o":17.455,"t":"2026-10-09T18:15:00Z","v":21871,"vw":17.448601},{"c":17.44,"h":17.46,"l":17.44,"n":449,"o":17.45,"t":"2026-10-09T18:30:00Z","v":21764,"vw":17.453797},{"c":17.48,"h":17.48,"l":17.44,"n":426,"o":17.44,"t":"2026-10-09T18:45:00Z","v":21154,"vw":17.457121},{"c":17.49,"h":17.515,"l":17.465,"n":783,"o":17.49,"t":"2026-10-09T19:00:00Z","v":60179,"vw":17.483316},{"c":17.495,"h":17.5,"l":17.475,"n":577,"o":17.485,"t":"2026-10-09T19:15:00Z","v":29061,"vw":17.488241},{"c":17.505,"h":17.52,"l":17.49,"n":792,"o":17.5,"t":"2026-10-09T19:30:00Z","v":47626,"vw":17.508691},{"c":17.445,"h":17.515,"l":17.425,"n":2233,"o":17.505,"t":"2026-10-09T19:45:00Z","v":156063,"vw":17.457344},{"c":17.45,"h":17.45,"l":17.45,"n":18,"o":17.45,"t":"2026-10-09T20:00:00Z","v":177383,"vw":17.45},{"c":17.38,"h":17.44,"l":17.33,"n":150,"o":17.4,"t":"2026-10-12T13:30:00Z","v":11251,"vw":17.389742},{"c":17.325,"h":17.38,"l":17.32,"n":147,"o":17.36,"t":"2026-10-12T13:45:00Z","v":11197,"vw":17.335157},{"c":17.43,"h":17.43,"l":17.305,"n":226,"o":17.325,"t":"2026-10-12T14:00:00Z","v":12966,"vw":17.367579},{"c":17.42,"h":17.42,"l":17.3701,"n":176,"o":17.42,"t":"2026-10-12T14:15:00Z","v":9360,"vw":17.404221},{"c":17.46,"h":17.47,"l":17.41,"n":208,"o":17.42,"t":"2026-10-12T14:30:00Z","v":10000,"vw":17.431594},{"c":17.48,"h":17.51,"l":17.45,"n":307,"o":17.46,"t":"2026-10-12T14:45:00Z","v":19605,"vw":17.481087},{"c":17.51,"h":17.51,"l":17.46,"n":227,"o":17.48,"t":"2026-10-12T15:00:00Z","v":11097,"vw":17.478876},{"c":17.485,"h":17.515,"l":17.475,"n":202,"o":17.515,"t":"2026-10-12T15:15:00Z","v":21653,"vw":17.487561},{"c":17.51,"h":17.51,"l":17.47,"n":236,"o":17.49,"t":"2026-10-12T15:30:00Z","v":12973,"vw":17.494129},{"c":17.5,"h":17.51,"l":17.495,"n":174,"o":17.505,"t":"2026-10-12T15:45:00Z","v":9334,"vw":17.503122},{"c":17.52,"h":17.52,"l":17.49,"n":275,"o":17.5,"t":"2026-10-12T16:00:00Z","v":14787,"vw":17.501352},{"c":17.53,"h":17.535,"l":17.51,"n":204,"o":17.525,"t":"2026-10-12T16:15:00Z","v":8966,"vw":17.522356},{"c":17.525,"h":17.53,"l":17.52,"n":107,"o":17.52,"t":"2026-10-12T16:30:00Z","v":5168,"vw":17.525425},{"c":17.55,"h":17.565,"l":17.52,"n":227,"o":17.52,"t":"2026-10-12T16:45:00Z","v":13635,"vw":17.538622},{"c":17.54,"h":17.545,"l":17.52,"n":242,"o":17.545,"t":"2026-10-12T17:00:00Z","v":13634,"vw":17.535129},{"c":17.515,"h":17.55,"l":17.51,"n":339,"o":17.55,"t":"2026-10-12T17:15:00Z","v":16710,"vw":17.525355},{"c":17.525,"h":17.535,"l":17.51,"n":246,"o":17.515,"t":"2026-10-12T17:30:00Z","v":14624,"vw":17.52477},{"c":17.53,"h":17.54,"l":17.51,"n":237,"o":17.52,"t":"2026-10-12T17:45:00Z","v":15428,"vw":17.522314},{"c":17.51,"h":17.545,"l":17.51,"n":348,"o":17.53,"t":"2026-10-12T18:00:00Z","v":18077,"vw":17.528876},{"c":17.505,"h":17.51,"l":17.49,"n":155,"o":17.51,"t":"2026-10-12T18:15:00Z","v":7033,"vw":17.499978},{"c":17.52,"h":17.53,"l":17.51,"n":330,"o":17.51,"t":"2026-10-12T18:30:00Z","v":15123,"vw":17.52133},{"c":17.545,"h":17.555,"l":17.52,"n":321,"o":17.52,"t":"2026-10-12T18:45:00Z","v":15007,"vw":17.544391},{"c":17.565,"h":17.57,"l":17.545,"n":316,"o":17.545,"t":"2026-10-12T19:00:00Z","v":14003,"vw":17.558189},{"c":17.54,"h":17.565,"l":17.54,"n":232,"o":17.565,"t":"2026-10-12T19:15:00Z","v":12353,"vw":17.552414},{"c":17.5,"h":17.55,"l":17.495,"n":547,"o":17.54,"t":"2026-10-12T19:30:00Z","v":36851,"vw":17.521887},{"c":17.57,"h":17.61,"l":17.5,"n":2144,"o":17.5,"t":"2026-10-12T19:45:00Z","v":141175,"vw":17.56499},{"c":17.57,"h":17.57,"l":17.57,"n":24,"o":17.57,"t":"2026-10-12T20:00:00Z","v":260547,"vw":17.57},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-10-13T13:00:00Z","v":272,"vw":17.66},{"c":17.59,"h":17.799,"l":17.58,"n":127,"o":17.74,"t":"2026-10-13T13:30:00Z","v":15179,"vw":17.682443},{"c":17.5,"h":17.55,"l":17.5,"n":337,"o":17.54,"t":"2026-10-13T13:45:00Z","v":24261,"vw":17.51693},{"c":17.48,"h":17.48,"l":17.42,"n":405,"o":17.48,"t":"2026-10-13T14:00:00Z","v":20268,"vw":17.469113},{"c":17.47,"h":17.5,"l":17.45,"n":80,"o":17.48,"t":"2026-10-13T14:15:00Z","v":3396,"vw":17.475834},{"c":17.49,"h":17.49,"l":17.46,"n":166,"o":17.48,"t":"2026-10-13T14:30:00Z","v":7954,"vw":17.475596},{"c":17.48,"h":17.5,"l":17.46,"n":267,"o":17.5,"t":"2026-10-13T14:45:00Z","v":5685,"vw":17.474582},{"c":17.47,"h":17.47,"l":17.46,"n":143,"o":17.47,"t":"2026-10-13T15:00:00Z","v":5869,"vw":17.466348},{"c":17.44,"h":17.47,"l":17.43,"n":194,"o":17.46,"t":"2026-10-13T15:15:00Z","v":15418,"vw":17.461788},{"c":17.46,"h":17.465,"l":17.44,"n":322,"o":17.44,"t":"2026-10-13T15:30:00Z","v":16117,"vw":17.445408},{"c":17.41,"h":17.455,"l":17.41,"n":273,"o":17.455,"t":"2026-10-13T15:45:00Z","v":15187,"vw":17.44003},{"c":17.425,"h":17.425,"l":17.385,"n":232,"o":17.41,"t":"2026-10-13T16:00:00Z","v":11634,"vw":17.408172},{"c":17.41,"h":17.43,"l":17.41,"n":98,"o":17.43,"t":"2026-10-13T16:15:00Z","v":4296,"vw":17.420558},{"c":17.43,"h":17.44,"l":17.41,"n":268,"o":17.42,"t":"2026-10-13T16:30:00Z","v":16486,"vw":17.422377},{"c":17.4037,"h":17.435,"l":17.4,"n":194,"o":17.43,"t":"2026-10-13T16:45:00Z","v":14105,"vw":17.407959},{"c":17.42,"h":17.42,"l":17.39,"n":258,"o":17.4,"t":"2026-10-13T17:00:00Z","v":12030,"vw":17.407475},{"c":17.43,"h":17.44,"l":17.41,"n":260,"o":17.42,"t":"2026-10-13T17:15:00Z","v":12503,"vw":17.424099},{"c":17.43,"h":17.45,"l":17.42,"n":347,"o":17.43,"t":"2026-10-13T17:30:00Z","v":16629,"vw":17.433424},{"c":17.405,"h":17.43,"l":17.4,"n":160,"o":17.43,"t":"2026-10-13T17:45:00Z","v":5418,"vw":17.409606},{"c":17.425,"h":17.455,"l":17.405,"n":485,"o":17.405,"t":"2026-10-13T18:00:00Z","v":28813,"vw":17.434185},{"c":17.42,"h":17.44,"l":17.405,"n":329,"o":17.42,"t":"2026-10-13T18:15:00Z","v":14477,"vw":17.422896},{"c":17.415,"h":17.435,"l":17.405,"n":219,"o":17.425,"t":"2026-10-13T18:30:00Z","v":9978,"vw":17.419535},{"c":17.41,"h":17.42,"l":17.405,"n":318,"o":17.415,"t":"2026-10-13T18:45:00Z","v":13453,"vw":17.411925},{"c":17.44,"h":17.44,"l":17.41,"n":317,"o":17.41,"t":"2026-10-13T19:00:00Z","v":12160,"vw":17.424632},{"c":17.445,"h":17.46,"l":17.415,"n":616,"o":17.45,"t":"2026-10-13T19:15:00Z","v":31597,"vw":17.442049},{"c":17.335,"h":17.445,"l":17.335,"n":812,"o":17.445,"t":"2026-10-13T19:30:00Z","v":38007,"vw":17.404965},{"c":17.385,"h":17.39,"l":17.32,"n":1944,"o":17.33,"t":"2026-10-13T19:45:00Z","v":113784,"vw":17.361885},{"c":17.39,"h":17.39,"l":17.39,"n":30,"o":17.39,"t":"2026-10-13T20:00:00Z","v":211717,"vw":17.39},{"c":17.35,"h":17.46,"l":17.32,"n":199,"o":17.32,"t":"2026-10-14T13:30:00Z","v":20354,"vw":17.347511},{"c":17.25,"h":17.35,"l":17.245,"n":261,"o":17.33,"t":"2026-10-14T13:45:00Z","v":11432,"vw":17.285067},{"c":17.2,"h":17.25,"l":17.19,"n":482,"o":17.245,"t":"2026-10-14T14:00:00Z","v":23330,"vw":17.208818},{"c":17.215,"h":17.23,"l":17.17,"n":432,"o":17.2,"t":"2026-10-14T14:15:00Z","v":20678,"vw":17.197251},{"c":17.26,"h":17.26,"l":17.2,"n":502,"o":17.215,"t":"2026-10-14T14:30:00Z","v":38494,"vw":17.213071},{"c":17.205,"h":17.26,"l":17.16,"n":556,"o":17.26,"t":"2026-10-14T14:45:00Z","v":28472,"vw":17.202756},{"c":17.32,"h":17.32,"l":17.2,"n":638,"o":17.205,"t":"2026-10-14T15:00:00Z","v":58433,"vw":17.244521},{"c":17.31,"h":17.35,"l":17.305,"n":435,"o":17.31,"t":"2026-10-14T15:15:00Z","v":19609,"vw":17.322895},{"c":17.32,"h":17.38,"l":17.31,"n":408,"o":17.31,"t":"2026-10-14T15:30:00Z","v":27318,"vw":17.350584},{"c":17.315,"h":17.345,"l":17.31,"n":455,"o":17.32,"t":"2026-10-14T15:45:00Z","v":19828,"vw":17.322681},{"c":17.34,"h":17.34,"l":17.27,"n":443,"o":17.315,"t":"2026-10-14T16:00:00Z","v":21984,"vw":17.300802},{"c":17.3675,"h":17.37,"l":17.32,"n":498,"o":17.35,"t":"2026-10-14T16:15:00Z","v":39008,"vw":17.348664},{"c":17.385,"h":17.409,"l":17.345,"n":442,"o":17.36,"t":"2026-10-14T16:30:00Z","v":24404,"vw":17.373749},{"c":17.31,"h":17.39,"l":17.29,"n":590,"o":17.385,"t":"2026-10-14T16:45:00Z","v":30334,"vw":17.325006},{"c":17.355,"h":17.355,"l":17.29,"n":605,"o":17.31,"t":"2026-10-14T17:00:00Z","v":46029,"vw":17.329434},{"c":17.3,"h":17.35,"l":17.295,"n":575,"o":17.35,"t":"2026-10-14T17:15:00Z","v":30653,"vw":17.313333},{"c":17.335,"h":17.345,"l":17.295,"n":571,"o":17.3,"t":"2026-10-14T17:30:00Z","v":28463,"vw":17.320112},{"c":17.36,"h":17.365,"l":17.315,"n":659,"o":17.335,"t":"2026-10-14T17:45:00Z","v":52949,"vw":17.34509},{"c":17.355,"h":17.365,"l":17.34,"n":588,"o":17.365,"t":"2026-10-14T18:00:00Z","v":29726,"vw":17.352444},{"c":17.335,"h":17.355,"l":17.335,"n":549,"o":17.355,"t":"2026-10-14T18:15:00Z","v":28891,"vw":17.344929},{"c":17.32,"h":17.34,"l":17.315,"n":619,"o":17.34,"t":"2026-10-14T18:30:00Z","v":32143,"vw":17.325616},{"c":17.305,"h":17.325,"l":17.295,"n":588,"o":17.325,"t":"2026-10-14T18:45:00Z","v":26194,"vw":17.313372},{"c":17.29,"h":17.325,"l":17.29,"n":939,"o":17.3,"t":"2026-10-14T19:00:00Z","v":59614,"vw":17.303763},{"c":17.265,"h":17.295,"l":17.25,"n":659,"o":17.29,"t":"2026-10-14T19:15:00Z","v":31254,"vw":17.272527},{"c":17.165,"h":17.275,"l":17.14,"n":1552,"o":17.265,"t":"2026-10-14T19:30:00Z","v":96803,"vw":17.193112},{"c":17.192,"h":17.2,"l":17.14,"n":2825,"o":17.165,"t":"2026-10-14T19:45:00Z","v":210420,"vw":17.170649},{"c":17.19,"h":17.19,"l":17.19,"n":24,"o":17.19,"t":"2026-10-14T20:00:00Z","v":234846,"vw":17.19},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-15T09:45:00Z","v":278,"vw":17.27},{"c":17.56,"h":17.63,"l":17.47,"n":421,"o":17.51,"t":"2026-10-15T13:30:00Z","v":37032,"vw":17.547213},{"c":17.665,"h":17.72,"l":17.57,"n":601,"o":17.57,"t":"2026-10-15T13:45:00Z","v":70729,"vw":17.659546},{"c":17.63,"h":17.657902,"l":17.6,"n":373,"o":17.65,"t":"2026-10-15T14:00:00Z","v":19010,"vw":17.630324},{"c":17.625,"h":17.66,"l":17.6,"n":402,"o":17.64,"t":"2026-10-15T14:15:00Z","v":23815,"vw":17.627703},{"c":17.58,"h":17.68,"l":17.58,"n":479,"o":17.64,"t":"2026-10-15T14:30:00Z","v":22347,"vw":17.642736},{"c":17.51,"h":17.58,"l":17.51,"n":288,"o":17.58,"t":"2026-10-15T14:45:00Z","v":12675,"vw":17.542265},{"c":17.49,"h":17.555,"l":17.485,"n":451,"o":17.515,"t":"2026-10-15T15:00:00Z","v":19087,"vw":17.520128},{"c":17.465,"h":17.48,"l":17.41,"n":623,"o":17.48,"t":"2026-10-15T15:15:00Z","v":62253,"vw":17.450015},{"c":17.5,"h":17.5,"l":17.445,"n":487,"o":17.465,"t":"2026-10-15T15:30:00Z","v":32539,"vw":17.454881},{"c":17.45,"h":17.525,"l":17.44,"n":337,"o":17.51,"t":"2026-10-15T15:45:00Z","v":14446,"vw":17.484425},{"c":17.38,"h":17.44,"l":17.36,"n":576,"o":17.44,"t":"2026-10-15T16:00:00Z","v":31130,"vw":17.407875},{"c":17.405,"h":17.41,"l":17.38,"n":342,"o":17.38,"t":"2026-10-15T16:15:00Z","v":18640,"vw":17.398753},{"c":17.425,"h":17.43,"l":17.405,"n":287,"o":17.405,"t":"2026-10-15T16:30:00Z","v":16790,"vw":17.418695},{"c":17.4,"h":17.42,"l":17.37,"n":429,"o":17.42,"t":"2026-10-15T16:45:00Z","v":30303,"vw":17.395113},{"c":17.365,"h":17.41,"l":17.355,"n":438,"o":17.4,"t":"2026-10-15T17:00:00Z","v":21989,"vw":17.377015},{"c":17.365,"h":17.375,"l":17.355,"n":329,"o":17.365,"t":"2026-10-15T17:15:00Z","v":19541,"vw":17.363156},{"c":17.315,"h":17.36,"l":17.29,"n":794,"o":17.36,"t":"2026-10-15T17:30:00Z","v":79618,"vw":17.325351},{"c":17.315,"h":17.35,"l":17.305,"n":714,"o":17.315,"t":"2026-10-15T17:45:00Z","v":40826,"vw":17.323267},{"c":17.315,"h":17.335,"l":17.3,"n":443,"o":17.32,"t":"2026-10-15T18:00:00Z","v":27206,"vw":17.320853},{"c":17.29,"h":17.33,"l":17.29,"n":464,"o":17.31,"t":"2026-10-15T18:15:00Z","v":27472,"vw":17.31264},{"c":17.27,"h":17.295,"l":17.265,"n":415,"o":17.295,"t":"2026-10-15T18:30:00Z","v":27550,"vw":17.280655},{"c":17.25,"h":17.275,"l":17.24,"n":361,"o":17.265,"t":"2026-10-15T18:45:00Z","v":22072,"vw":17.255468},{"c":17.24,"h":17.255,"l":17.225,"n":797,"o":17.245,"t":"2026-10-15T19:00:00Z","v":57567,"vw":17.240574},{"c":17.22,"h":17.25,"l":17.215,"n":962,"o":17.25,"t":"2026-10-15T19:15:00Z","v":51330,"vw":17.231796},{"c":17.28,"h":17.28,"l":17.215,"n":1129,"o":17.215,"t":"2026-10-15T19:30:00Z","v":61173,"vw":17.248777},{"c":17.3,"h":17.305,"l":17.21,"n":2958,"o":17.29,"t":"2026-10-15T19:45:00Z","v":286862,"vw":17.266609},{"c":17.3,"h":17.3,"l":17.3,"n":25,"o":17.3,"t":"2026-10-15T20:00:00Z","v":338931,"vw":17.3},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-16T13:00:00Z","v":276,"vw":17.37},{"c":17.32,"h":17.499,"l":17.26,"n":365,"o":17.42,"t":"2026-10-16T13:30:00Z","v":37392,"vw":17.388792},{"c":17.36,"h":17.38,"l":17.255,"n":575,"o":17.32,"t":"2026-10-16T13:45:00Z","v":35050,"vw":17.303971},{"c":17.34,"h":17.42,"l":17.32,"n":1149,"o":17.36,"t":"2026-10-16T14:00:00Z","v":71834,"vw":17.354197},{"c":17.38,"h":17.38,"l":17.31,"n":508,"o":17.34,"t":"2026-10-16T14:15:00Z","v":39419,"vw":17.342776},{"c":17.25,"h":17.38,"l":17.245,"n":445,"o":17.38,"t":"2026-10-16T14:30:00Z","v":62810,"vw":17.304134},{"c":17.26,"h":17.295,"l":17.245,"n":334,"o":17.245,"t":"2026-10-16T14:45:00Z","v":24573,"vw":17.268076},{"c":17.34,"h":17.34,"l":17.25,"n":458,"o":17.26,"t":"2026-10-16T15:00:00Z","v":24777,"vw":17.299245},{"c":17.36,"h":17.365,"l":17.32,"n":479,"o":17.34,"t":"2026-10-16T15:15:00Z","v":23066,"vw":17.33929},{"c":17.3,"h":17.365,"l":17.3,"n":429,"o":17.365,"t":"2026-10-16T15:30:00Z","v":17592,"vw":17.334972},{"c":17.28,"h":17.31,"l":17.26,"n":496,"o":17.3,"t":"2026-10-16T15:45:00Z","v":22768,"vw":17.284655},{"c":17.165,"h":17.28,"l":17.16,"n":863,"o":17.28,"t":"2026-10-16T16:00:00Z","v":52282,"vw":17.227502},{"c":17.175,"h":17.18,"l":17.145,"n":707,"o":17.165,"t":"2026-10-16T16:15:00Z","v":43891,"vw":17.166438},{"c":17.09,"h":17.2,"l":17.065,"n":815,"o":17.17,"t":"2026-10-16T16:30:00Z","v":52173,"vw":17.132145},{"c":17.13,"h":17.145,"l":17.08,"n":404,"o":17.08,"t":"2026-10-16T16:45:00Z","v":23483,"vw":17.114217},{"c":17.18,"h":17.215,"l":17.125,"n":624,"o":17.135,"t":"2026-10-16T17:00:00Z","v":172515,"vw":17.143656},{"c":17.16,"h":17.195,"l":17.16,"n":428,"o":17.18,"t":"2026-10-16T17:15:00Z","v":21224,"vw":17.17405},{"c":17.22,"h":17.225,"l":17.16,"n":558,"o":17.17,"t":"2026-10-16T17:30:00Z","v":33912,"vw":17.197742},{"c":17.28,"h":17.29,"l":17.18,"n":697,"o":17.21,"t":"2026-10-16T17:45:00Z","v":52598,"vw":17.228702},{"c":17.275,"h":17.34,"l":17.26,"n":1637,"o":17.28,"t":"2026-10-16T18:00:00Z","v":127711,"vw":17.311146},{"c":17.265,"h":17.31,"l":17.24,"n":1076,"o":17.275,"t":"2026-10-16T18:15:00Z","v":158164,"vw":17.28272},{"c":17.215,"h":17.265,"l":17.2,"n":1294,"o":17.265,"t":"2026-10-16T18:30:00Z","v":132594,"vw":17.220124},{"c":17.19,"h":17.215,"l":17.16,"n":1168,"o":17.21,"t":"2026-10-16T18:45:00Z","v":143977,"vw":17.183048},{"c":17.23,"h":17.245,"l":17.18,"n":1213,"o":17.19,"t":"2026-10-16T19:00:00Z","v":142228,"vw":17.202857},{"c":17.2,"h":17.24,"l":17.18,"n":1450,"o":17.22,"t":"2026-10-16T19:15:00Z","v":107015,"vw":17.211989},{"c":17.175,"h":17.205,"l":17.15,"n":2505,"o":17.2,"t":"2026-10-16T19:30:00Z","v":304281,"vw":17.179253},{"c":17.19,"h":17.2,"l":17.12,"n":4132,"o":17.175,"t":"2026-10-16T19:45:00Z","v":399974,"vw":17.160593},{"c":17.19,"h":17.19,"l":17.19,"n":19,"o":17.19,"t":"2026-10-16T20:00:00Z","v":448881,"vw":17.19},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-19T08:00:00Z","v":297,"vw":17.27},{"c":17.01,"h":17.14,"l":16.965,"n":367,"o":17.11,"t":"2026-10-19T13:30:00Z","v":40597,"vw":17.056046},{"c":16.98,"h":17.01,"l":16.96,"n":300,"o":16.98,"t":"2026-10-19T13:45:00Z","v":21665,"vw":16.981147},{"c":16.9489,"h":16.98,"l":16.92,"n":453,"o":16.98,"t":"2026-10-19T14:00:00Z","v":26476,"vw":16.958112},{"c":16.92,"h":16.965,"l":16.91,"n":465,"o":16.95,"t":"2026-10-19T14:15:00Z","v":29243,"vw":16.93023},{"c":16.87,"h":16.93,"l":16.86,"n":513,"o":16.93,"t":"2026-10-19T14:30:00Z","v":26126,"vw":16.906974},{"c":16.89,"h":16.89,"l":16.84,"n":454,"o":16.85,"t":"2026-10-19T14:45:00Z","v":26286,"vw":16.85966},{"c":16.89,"h":16.9,"l":16.87,"n":448,"o":16.87,"t":"2026-10-19T15:00:00Z","v":32299,"vw":16.879217},{"c":16.725,"h":16.895,"l":16.725,"n":704,"o":16.895,"t":"2026-10-19T15:15:00Z","v":58668,"vw":16.806223},{"c":16.65,"h":16.72,"l":16.65,"n":791,"o":16.72,"t":"2026-10-19T15:30:00Z","v":92556,"vw":16.693727},{"c":16.695,"h":16.7,"l":16.63,"n":406,"o":16.65,"t":"2026-10-19T15:45:00Z","v":25888,"vw":16.660619},{"c":16.66,"h":16.7,"l":16.635,"n":441,"o":16.7,"t":"2026-10-19T16:00:00Z","v":33133,"vw":16.659284},{"c":16.68,"h":16.7,"l":16.655,"n":424,"o":16.66,"t":"2026-10-19T16:15:00Z","v":31681,"vw":16.675238},{"c":16.72,"h":16.73,"l":16.655,"n":921,"o":16.67,"t":"2026-10-19T16:30:00Z","v":51342,"vw":16.689176},{"c":16.72,"h":16.72,"l":16.67,"n":397,"o":16.72,"t":"2026-10-19T16:45:00Z","v":21264,"vw":16.701839},{"c":16.685,"h":16.745,"l":16.68,"n":394,"o":16.74,"t":"2026-10-19T17:00:00Z","v":19480,"vw":16.704937},{"c":16.695,"h":16.7,"l":16.67,"n":427,"o":16.685,"t":"2026-10-19T17:15:00Z","v":21754,"vw":16.68831},{"c":16.69,"h":16.695,"l":16.64,"n":654,"o":16.69,"t":"2026-10-19T17:30:00Z","v":41653,"vw":16.671779},{"c":16.68,"h":16.71,"l":16.67,"n":767,"o":16.69,"t":"2026-10-19T17:45:00Z","v":52937,"vw":16.691809},{"c":16.635,"h":16.68,"l":16.635,"n":634,"o":16.675,"t":"2026-10-19T18:00:00Z","v":57671,"vw":16.653051},{"c":16.665,"h":16.69,"l":16.635,"n":357,"o":16.635,"t":"2026-10-19T18:15:00Z","v":26669,"vw":16.657848},{"c":16.675,"h":16.7,"l":16.66,"n":841,"o":16.67,"t":"2026-10-19T18:30:00Z","v":67719,"vw":16.676419},{"c":16.705,"h":16.71,"l":16.675,"n":534,"o":16.675,"t":"2026-10-19T18:45:00Z","v":34540,"vw":16.697242},{"c":16.68,"h":16.71,"l":16.67,"n":508,"o":16.705,"t":"2026-10-19T19:00:00Z","v":34997,"vw":16.693053},{"c":16.68,"h":16.73,"l":16.68,"n":625,"o":16.68,"t":"2026-10-19T19:15:00Z","v":44616,"vw":16.69948},{"c":16.77,"h":16.81,"l":16.66,"n":1166,"o":16.69,"t":"2026-10-19T19:30:00Z","v":77606,"vw":16.742156},{"c":16.82,"h":16.86,"l":16.77,"n":3265,"o":16.775,"t":"2026-10-19T19:45:00Z","v":259415,"vw":16.824468},{"c":16.7732,"h":16.82,"l":16.7732,"n":35,"o":16.82,"t":"2026-10-19T20:00:00Z","v":449302,"vw":16.817363},{"c":16.8,"h":16.8,"l":16.8,"n":28,"o":16.8,"t":"2026-10-19T20:45:00Z","v":293,"vw":16.8},{"c":17.15,"h":17.17,"l":16.99,"n":515,"o":16.99,"t":"2026-10-20T13:30:00Z","v":29882,"vw":17.054579},{"c":17.1,"h":17.24,"l":17.08,"n":257,"o":17.17,"t":"2026-10-20T13:45:00Z","v":12069,"vw":17.18705},{"c":17.01,"h":17.1,"l":16.97,"n":550,"o":17.1,"t":"2026-10-20T14:00:00Z","v":20745,"vw":17.01073},{"c":16.99,"h":17.05,"l":16.98,"n":974,"o":17.02,"t":"2026-10-20T14:15:00Z","v":63569,"vw":17.004423},{"c":17,"h":17.02,"l":16.98,"n":612,"o":16.995,"t":"2026-10-20T14:30:00Z","v":27953,"vw":17.003359},{"c":16.97,"h":17.01,"l":16.95,"n":658,"o":17.0099,"t":"2026-10-20T14:45:00Z","v":38790,"vw":16.975444},{"c":16.91,"h":16.96,"l":16.88,"n":865,"o":16.96,"t":"2026-10-20T15:00:00Z","v":48358,"vw":16.907306},{"c":16.89,"h":16.94,"l":16.86,"n":796,"o":16.9201,"t":"2026-10-20T15:15:00Z","v":48153,"vw":16.898082},{"c":16.9,"h":16.91,"l":16.87,"n":667,"o":16.89,"t":"2026-10-20T15:30:00Z","v":38695,"vw":16.891837},{"c":16.92,"h":16.925,"l":16.89,"n":595,"o":16.9,"t":"2026-10-20T15:45:00Z","v":27682,"vw":16.90894},{"c":16.895,"h":16.92,"l":16.89,"n":501,"o":16.92,"t":"2026-10-20T16:00:00Z","v":25942,"vw":16.898981},{"c":16.905,"h":16.925,"l":16.885,"n":612,"o":16.9,"t":"2026-10-20T16:15:00Z","v":37857,"vw":16.900252},{"c":16.935,"h":16.935,"l":16.895,"n":719,"o":16.905,"t":"2026-10-20T16:30:00Z","v":45417,"vw":16.912809},{"c":16.91,"h":16.935,"l":16.89,"n":723,"o":16.935,"t":"2026-10-20T16:45:00Z","v":61132,"vw":16.903565},{"c":16.94,"h":16.96,"l":16.905,"n":678,"o":16.905,"t":"2026-10-20T17:00:00Z","v":90461,"vw":16.919736},{"c":16.91,"h":16.935,"l":16.87,"n":785,"o":16.935,"t":"2026-10-20T17:15:00Z","v":63710,"vw":16.889024},{"c":16.93,"h":16.945,"l":16.9,"n":840,"o":16.915,"t":"2026-10-20T17:30:00Z","v":111940,"vw":16.925106},{"c":16.975,"h":16.975,"l":16.925,"n":522,"o":16.93,"t":"2026-10-20T17:45:00Z","v":39549,"vw":16.951528},{"c":17.005,"h":17.01,"l":16.965,"n":963,"o":16.975,"t":"2026-10-20T18:00:00Z","v":83033,"vw":16.994822},{"c":17,"h":17.02,"l":16.99,"n":964,"o":17.005,"t":"2026-10-20T18:15:00Z","v":87258,"vw":17.005418},{"c":16.985,"h":17.01,"l":16.965,"n":853,"o":16.99,"t":"2026-10-20T18:30:00Z","v":84067,"vw":16.978505},{"c":17.035,"h":17.035,"l":16.985,"n":740,"o":16.985,"t":"2026-10-20T18:45:00Z","v":51379,"vw":17.007386},{"c":17.04,"h":17.04,"l":17.02,"n":827,"o":17.035,"t":"2026-10-20T19:00:00Z","v":46017,"vw":17.030892},{"c":17.01,"h":17.05,"l":17,"n":976,"o":17.035,"t":"2026-10-20T19:15:00Z","v":54284,"vw":17.022886},{"c":17.07,"h":17.075,"l":17,"n":1229,"o":17.015,"t":"2026-10-20T19:30:00Z","v":75587,"vw":17.0394},{"c":17.04,"h":17.08,"l":17.001,"n":3985,"o":17.07,"t":"2026-10-20T19:45:00Z","v":415502,"vw":17.045618},{"c":17.05,"h":17.05,"l":17.05,"n":25,"o":17.05,"t":"2026-10-20T20:00:00Z","v":523690,"vw":17.05},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-10-21T08:00:00Z","v":140,"vw":16.99},{"c":16.855,"h":17.08,"l":16.83,"n":216,"o":17.08,"t":"2026-10-21T13:30:00Z","v":11460,"vw":16.977987},{"c":16.81,"h":16.865,"l":16.8,"n":250,"o":16.845,"t":"2026-10-21T13:45:00Z","v":10948,"vw":16.835277},{"c":16.79,"h":16.855,"l":16.76,"n":575,"o":16.79,"t":"2026-10-21T14:00:00Z","v":40735,"vw":16.811784},{"c":16.77,"h":16.8,"l":16.73,"n":514,"o":16.78,"t":"2026-10-21T14:15:00Z","v":36952,"vw":16.77469},{"c":16.755,"h":16.78,"l":16.735,"n":381,"o":16.77,"t":"2026-10-21T14:30:00Z","v":29878,"vw":16.755421},{"c":16.76,"h":16.79,"l":16.735,"n":512,"o":16.7551,"t":"2026-10-21T14:45:00Z","v":48661,"vw":16.764226},{"c":16.75,"h":16.77,"l":16.71,"n":460,"o":16.76,"t":"2026-10-21T15:00:00Z","v":95457,"vw":16.750378},{"c":16.66,"h":16.75,"l":16.65,"n":602,"o":16.75,"t":"2026-10-21T15:15:00Z","v":51278,"vw":16.711041},{"c":16.68,"h":16.685,"l":16.64,"n":634,"o":16.66,"t":"2026-10-21T15:30:00Z","v":31527,"vw":16.659651},{"c":16.72,"h":16.725,"l":16.68,"n":382,"o":16.68,"t":"2026-10-21T15:45:00Z","v":22793,"vw":16.707372},{"c":16.685,"h":16.73,"l":16.675,"n":482,"o":16.71,"t":"2026-10-21T16:00:00Z","v":39242,"vw":16.706996},{"c":16.685,"h":16.7,"l":16.685,"n":254,"o":16.685,"t":"2026-10-21T16:15:00Z","v":14579,"vw":16.690421},{"c":16.61,"h":16.685,"l":16.61,"n":675,"o":16.685,"t":"2026-10-21T16:30:00Z","v":79492,"vw":16.634515},{"c":16.635,"h":16.65,"l":16.61,"n":494,"o":16.61,"t":"2026-10-21T16:45:00Z","v":35419,"vw":16.633072},{"c":16.58,"h":16.64,"l":16.56,"n":943,"o":16.635,"t":"2026-10-21T17:00:00Z","v":82868,"vw":16.604263},{"c":16.62,"h":16.635,"l":16.57,"n":673,"o":16.58,"t":"2026-10-21T17:15:00Z","v":46267,"vw":16.609798},{"c":16.58,"h":16.62,"l":16.57,"n":553,"o":16.62,"t":"2026-10-21T17:30:00Z","v":54053,"vw":16.594474},{"c":16.58,"h":16.61,"l":16.58,"n":538,"o":16.58,"t":"2026-10-21T17:45:00Z","v":32467,"vw":16.593433},{"c":16.64,"h":16.645,"l":16.58,"n":608,"o":16.59,"t":"2026-10-21T18:00:00Z","v":43707,"vw":16.617519},{"c":16.615,"h":16.64,"l":16.6,"n":553,"o":16.64,"t":"2026-10-21T18:15:00Z","v":43416,"vw":16.61566},{"c":16.615,"h":16.635,"l":16.605,"n":634,"o":16.61,"t":"2026-10-21T18:30:00Z","v":37865,"vw":16.620447},{"c":16.53,"h":16.615,"l":16.52,"n":800,"o":16.615,"t":"2026-10-21T18:45:00Z","v":61250,"vw":16.563431},{"c":16.485,"h":16.53,"l":16.48,"n":863,"o":16.53,"t":"2026-10-21T19:00:00Z","v":65806,"vw":16.50511},{"c":16.52,"h":16.55,"l":16.475,"n":989,"o":16.48,"t":"2026-10-21T19:15:00Z","v":64604,"vw":16.512182},{"c":16.46,"h":16.515,"l":16.43,"n":1596,"o":16.515,"t":"2026-10-21T19:30:00Z","v":120247,"vw":16.457525},{"c":16.47,"h":16.49,"l":16.405,"n":3532,"o":16.455,"t":"2026-10-21T19:45:00Z","v":264253,"vw":16.441673},{"c":16.47,"h":16.485,"l":16.47,"n":53,"o":16.485,"t":"2026-10-21T20:00:00Z","v":505335,"vw":16.470067},{"c":16.58,"h":16.66,"l":16.18,"n":809,"o":16.23,"t":"2026-10-22T13:30:00Z","v":110214,"vw":16.414921},{"c":16.75,"h":16.8,"l":16.585,"n":786,"o":16.585,"t":"2026-10-22T13:45:00Z","v":46140,"vw":16.654379},{"c":16.92,"h":16.925,"l":16.75,"n":741,"o":16.765,"t":"2026-10-22T14:00:00Z","v":50028,"vw":16.842227},{"c":17.09,"h":17.11,"l":16.91,"n":816,"o":16.91,"t":"2026-10-22T14:15:00Z","v":49688,"vw":17.011883},{"c":17.045,"h":17.12,"l":16.99,"n":676,"o":17.09,"t":"2026-10-22T14:30:00Z","v":36054,"vw":17.050299},{"c":17.025,"h":17.085,"l":16.995,"n":697,"o":17.04,"t":"2026-10-22T14:45:00Z","v":39424,"vw":17.03502},{"c":17.14,"h":17.14,"l":17.01,"n":604,"o":17.03,"t":"2026-10-22T15:00:00Z","v":30061,"vw":17.06206},{"c":16.89,"h":17.14,"l":16.89,"n":988,"o":17.14,"t":"2026-10-22T15:15:00Z","v":46902,"vw":17.006123},{"c":16.79,"h":16.88,"l":16.775,"n":972,"o":16.88,"t":"2026-10-22T15:30:00Z","v":54859,"vw":16.839217},{"c":16.73,"h":16.795,"l":16.71,"n":887,"o":16.795,"t":"2026-10-22T15:45:00Z","v":49932,"vw":16.752019},{"c":16.77,"h":16.865,"l":16.72,"n":1014,"o":16.74,"t":"2026-10-22T16:00:00Z","v":100107,"vw":16.82236},{"c":16.75,"h":16.805,"l":16.715,"n":692,"o":16.78,"t":"2026-10-22T16:15:00Z","v":34486,"vw":16.7455},{"c":16.69,"h":16.75,"l":16.675,"n":773,"o":16.75,"t":"2026-10-22T16:30:00Z","v":31990,"vw":16.712087},{"c":16.83,"h":16.83,"l":16.7,"n":755,"o":16.7,"t":"2026-10-22T16:45:00Z","v":36809,"vw":16.765445},{"c":16.805,"h":16.85,"l":16.78,"n":746,"o":16.815,"t":"2026-10-22T17:00:00Z","v":35445,"vw":16.809321},{"c":16.76,"h":16.84,"l":16.74,"n":1415,"o":16.81,"t":"2026-10-22T17:15:00Z","v":74082,"vw":16.784665},{"c":16.83,"h":16.83,"l":16.76,"n":1007,"o":16.762,"t":"2026-10-22T17:30:00Z","v":51991,"vw":16.792956},{"c":16.805,"h":16.835,"l":16.78,"n":811,"o":16.835,"t":"2026-10-22T17:45:00Z","v":48204,"vw":16.80826},{"c":16.9,"h":16.905,"l":16.795,"n":1131,"o":16.805,"t":"2026-10-22T18:00:00Z","v":76332,"vw":16.856987},{"c":16.9664,"h":17.01,"l":16.89,"n":1276,"o":16.9,"t":"2026-10-22T18:15:00Z","v":78521,"vw":16.960332},{"c":16.915,"h":16.985,"l":16.89,"n":1017,"o":16.965,"t":"2026-10-22T18:30:00Z","v":59442,"vw":16.934059},{"c":16.935,"h":16.955,"l":16.9,"n":1273,"o":16.915,"t":"2026-10-22T18:45:00Z","v":76849,"vw":16.922095},{"c":16.98,"h":17,"l":16.91,"n":1119,"o":16.935,"t":"2026-10-22T19:00:00Z","v":65121,"vw":16.96316},{"c":16.99,"h":17.12,"l":16.96,"n":1478,"o":16.99,"t":"2026-10-22T19:15:00Z","v":314305,"vw":17.041896},{"c":17.02,"h":17.05,"l":16.93,"n":1279,"o":16.99,"t":"2026-10-22T19:30:00Z","v":76933,"vw":16.977158},{"c":17.025,"h":17.105,"l":16.94,"n":3483,"o":17.015,"t":"2026-10-22T19:45:00Z","v":269363,"vw":17.041981},{"c":17.02,"h":17.04,"l":17.02,"n":51,"o":17.04,"t":"2026-10-22T20:00:00Z","v":451184,"vw":17.020159}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35568169041748815,"strike":38.95978333017244,"iv":1.886437404596381,"gamma":0.02016045113856827,"theta":-0.028111668635060868,"vega":0.008353852243952293,"rho":0.001045816342877781,"breakevenPct":130.99568167209125},{"delta":0.15,"premium":0.4240945795450467,"strike":27.545271022747663,"iv":1.3569758054364471,"gamma":0.03647704633513836,"theta":-0.026136419699206118,"vega":0.011073563169981173,"rho":0.0016505232802534154,"breakevenPct":64.33234783955766},{"delta":0.2,"premium":0.42438741163059324,"strike":22.469370581529663,"iv":0.9405762986128073,"gamma":0.06970619313590026,"theta":-0.021671277438350903,"vega":0.013317826194447983,"rho":0.0022955973446223336,"breakevenPct":34.51091652855615},{"delta":0.25,"premium":0.37115946258938726,"strike":19.615946258938727,"iv":0.6024671879870888,"gamma":0.12464201512521719,"theta":-0.015754280120413938,"vega":0.014932907119362281,"rho":0.0029682914569186918,"breakevenPct":17.43305359299715},{"delta":0.3,"premium":0.3636401084353762,"strike":18.864010843537617,"iv":0.4867005966626081,"gamma":0.18308479581988057,"theta":-0.01353172144222846,"vega":0.0161649941416216,"rho":0.0036046606396703492,"breakevenPct":12.970922162003486},{"delta":0.35,"premium":0.3561207542813651,"strike":18.112075428136507,"iv":0.37093400533812737,"gamma":0.24152757651454398,"theta":-0.011309162764042981,"vega":0.017397081163880914,"rho":0.004241029822422007,"breakevenPct":8.50879073100982}],"put":[{"delta":0.1,"premium":0.375,"strike":11.008949368321641,"iv":1.4424216065365065,"gamma":0.027089052309795428,"theta":-0.020093995631022585,"vega":0.008330384952428611,"rho":-0.0016610209603502082,"breakevenPct":37.52086152572479},{"delta":0.15,"premium":0.3434789593405717,"strike":13.550701355314276,"iv":0.8842268324980285,"gamma":0.0636781169252359,"theta":-0.015925750977384887,"vega":0.011038245013918245,"rho":-0.0023379293368469365,"breakevenPct":22.4017485547961},{"delta":0.2,"premium":0.35388211061973274,"strike":15.105651197293593,"iv":0.5757249188999828,"gamma":0.09929838023780786,"theta":-0.01268255091577388,"vega":0.013069061040414293,"rho":-0.003046689547332527,"breakevenPct":13.326856130000818},{"delta":0.25,"premium":0.5503928749229621,"strike":15.490966421417573,"iv":0.595498829601627,"gamma":0.10246890160282109,"theta":-0.014165886783850178,"vega":0.014039601587499215,"rho":-0.0038743577969977626,"breakevenPct":12.21754673034894},{"delta":0.3,"premium":0.7469036392261914,"strike":15.876281645541551,"iv":0.6152727403032713,"gamma":0.1056394229678343,"theta":-0.015649222651926475,"vega":0.015010142134584136,"rho":-0.004702026046662999,"breakevenPct":11.108237330697058},{"delta":0.35,"premium":0.9434144035294207,"strike":16.26159686966553,"iv":0.6350466510049155,"gamma":0.10880994433284752,"theta":-0.017132558520002776,"vega":0.015980682681669058,"rho":-0.0055296942963282344,"breakevenPct":9.998927931045179},{"delta":0.4,"premium":1.13992516783265,"strike":16.64691209378951,"iv":0.6548205617065597,"gamma":0.11198046569786073,"theta":-0.018615894388079073,"vega":0.016951223228753982,"rho":-0.006357362545993471,"breakevenPct":8.8896185313933},{"delta":0.45,"premium":1.3364359321358794,"strike":17.032227317913488,"iv":0.6745944724082039,"gamma":0.11515098706287395,"theta":-0.02009923025615537,"vega":0.017921763775838904,"rho":-0.0071850307956587076,"breakevenPct":7.780309131741419},{"delta":0.5,"premium":1.5329466964391087,"strike":17.417542542037467,"iv":0.6943683831098482,"gamma":0.11832150842788716,"theta":-0.02158256612423167,"vega":0.018892304322923825,"rho":-0.008012699045323944,"breakevenPct":6.6709997320895384},{"delta":0.55,"premium":1.9877723029045644,"strike":18.00959543568465,"iv":0.7308064315352697,"gamma":0.1119064315352697,"theta":-0.02208345435684647,"vega":0.018590404564315353,"rho":-0.009040679548223036,"breakevenPct":5.864728949588227},{"delta":0.6,"premium":2.512927904564315,"strike":18.657935684647303,"iv":0.7717815352697095,"gamma":0.10288153526970956,"theta":-0.02231685684647303,"vega":0.017942064315352696,"rho":-0.010123197992842286,"breakevenPct":5.140964864377276},{"delta":0.65,"premium":3.0380835062240665,"strike":19.30627593360996,"iv":0.8127566390041494,"gamma":0.09385663900414937,"theta":-0.022550259336099585,"vega":0.017293724066390043,"rho":-0.01120571643746154,"breakevenPct":4.417200779166324},{"delta":0.7,"premium":3.5632391078838173,"strike":19.954616182572614,"iv":0.8537317427385892,"gamma":0.08483174273858922,"theta":-0.02278366182572614,"vega":0.016645383817427386,"rho":-0.01228823488208079,"breakevenPct":3.6934366939553724},{"delta":0.75,"premium":4.368447348193697,"strike":20.893543428132205,"iv":0.8701818601076096,"gamma":0.07490714834742505,"theta":-0.020476787086856265,"vega":0.014955880092236742,"rho":-0.013589606074539837,"breakevenPct":2.907778613757295},{"delta":0.8,"premium":5.1947348193697165,"strike":21.8543428132206,"iv":0.8847860107609531,"gamma":0.06491483474250576,"theta":-0.01797870868562644,"vega":0.013188009223674095,"rho":-0.014907450054470694,"breakevenPct":2.1174618457644883},{"delta":0.85,"premium":7.926168245627641,"strike":24.67616824562764,"iv":1.096582073094431,"gamma":0.04484817059456161,"theta":-0.018461436696119837,"vega":0.011141408717020957,"rho":-0.017719024027180987,"breakevenPct":1.586368977673323}]},"raw":{"call":[{"delta":0.1,"premium":0.35568169041748815,"strike":38.95978333017244,"iv":1.886437404596381,"gamma":0.02016045113856827,"theta":-0.028111668635060868,"vega":0.008353852243952293,"rho":0.001045816342877781,"breakevenPct":130.99568167209125},{"delta":0.15,"premium":0.4240945795450467,"strike":27.545271022747663,"iv":1.3569758054364471,"gamma":0.03647704633513836,"theta":-0.026136419699206118,"vega":0.011073563169981173,"rho":0.0016505232802534154,"breakevenPct":64.33234783955766},{"delta":0.2,"premium":0.42438741163059324,"strike":22.469370581529663,"iv":0.9405762986128073,"gamma":0.06970619313590026,"theta":-0.021671277438350903,"vega":0.013317826194447983,"rho":0.0022955973446223336,"breakevenPct":34.51091652855615},{"delta":0.25,"premium":0.37115946258938726,"strike":19.615946258938727,"iv":0.6024671879870888,"gamma":0.12464201512521719,"theta":-0.015754280120413938,"vega":0.014932907119362281,"rho":0.0029682914569186918,"breakevenPct":17.43305359299715},{"delta":0.3,"premium":0.3636401084353762,"strike":18.864010843537617,"iv":0.4867005966626081,"gamma":0.18308479581988057,"theta":-0.01353172144222846,"vega":0.0161649941416216,"rho":0.0036046606396703492,"breakevenPct":12.970922162003486},{"delta":0.35,"premium":0.3561207542813651,"strike":18.112075428136507,"iv":0.37093400533812737,"gamma":0.24152757651454398,"theta":-0.011309162764042981,"vega":0.017397081163880914,"rho":0.004241029822422007,"breakevenPct":8.50879073100982}],"put":[{"delta":0.1,"premium":0.375,"strike":11.008949368321641,"iv":1.4424216065365065,"gamma":0.027089052309795428,"theta":-0.020093995631022585,"vega":0.008330384952428611,"rho":-0.0016610209603502082,"breakevenPct":37.52086152572479},{"delta":0.15,"premium":0.3434789593405717,"strike":13.550701355314276,"iv":0.8842268324980285,"gamma":0.0636781169252359,"theta":-0.015925750977384887,"vega":0.011038245013918245,"rho":-0.0023379293368469365,"breakevenPct":22.4017485547961},{"delta":0.2,"premium":0.35388211061973274,"strike":15.105651197293593,"iv":0.5757249188999828,"gamma":0.09929838023780786,"theta":-0.01268255091577388,"vega":0.013069061040414293,"rho":-0.003046689547332527,"breakevenPct":13.326856130000818},{"delta":0.25,"premium":0.5503928749229621,"strike":15.490966421417573,"iv":0.595498829601627,"gamma":0.10246890160282109,"theta":-0.014165886783850178,"vega":0.014039601587499215,"rho":-0.0038743577969977626,"breakevenPct":12.21754673034894},{"delta":0.3,"premium":0.7469036392261914,"strike":15.876281645541551,"iv":0.6152727403032713,"gamma":0.1056394229678343,"theta":-0.015649222651926475,"vega":0.015010142134584136,"rho":-0.004702026046662999,"breakevenPct":11.108237330697058},{"delta":0.35,"premium":0.9434144035294207,"strike":16.26159686966553,"iv":0.6350466510049155,"gamma":0.10880994433284752,"theta":-0.017132558520002776,"vega":0.015980682681669058,"rho":-0.0055296942963282344,"breakevenPct":9.998927931045179},{"delta":0.4,"premium":1.13992516783265,"strike":16.64691209378951,"iv":0.6548205617065597,"gamma":0.11198046569786073,"theta":-0.018615894388079073,"vega":0.016951223228753982,"rho":-0.006357362545993471,"breakevenPct":8.8896185313933},{"delta":0.45,"premium":1.3364359321358794,"strike":17.032227317913488,"iv":0.6745944724082039,"gamma":0.11515098706287395,"theta":-0.02009923025615537,"vega":0.017921763775838904,"rho":-0.0071850307956587076,"breakevenPct":7.780309131741419},{"delta":0.5,"premium":1.5329466964391087,"strike":17.417542542037467,"iv":0.6943683831098482,"gamma":0.11832150842788716,"theta":-0.02158256612423167,"vega":0.018892304322923825,"rho":-0.008012699045323944,"breakevenPct":6.6709997320895384},{"delta":0.55,"premium":1.9877723029045644,"strike":18.00959543568465,"iv":0.7308064315352697,"gamma":0.1119064315352697,"theta":-0.02208345435684647,"vega":0.018590404564315353,"rho":-0.009040679548223036,"breakevenPct":5.864728949588227},{"delta":0.6,"premium":2.512927904564315,"strike":18.657935684647303,"iv":0.7717815352697095,"gamma":0.10288153526970956,"theta":-0.02231685684647303,"vega":0.017942064315352696,"rho":-0.010123197992842286,"breakevenPct":5.140964864377276},{"delta":0.65,"premium":3.0380835062240665,"strike":19.30627593360996,"iv":0.8127566390041494,"gamma":0.09385663900414937,"theta":-0.022550259336099585,"vega":0.017293724066390043,"rho":-0.01120571643746154,"breakevenPct":4.417200779166324},{"delta":0.7,"premium":3.5632391078838173,"strike":19.954616182572614,"iv":0.8537317427385892,"gamma":0.08483174273858922,"theta":-0.02278366182572614,"vega":0.016645383817427386,"rho":-0.01228823488208079,"breakevenPct":3.6934366939553724},{"delta":0.75,"premium":4.368447348193697,"strike":20.893543428132205,"iv":0.8701818601076096,"gamma":0.07490714834742505,"theta":-0.020476787086856265,"vega":0.014955880092236742,"rho":-0.013589606074539837,"breakevenPct":2.907778613757295},{"delta":0.8,"premium":5.1947348193697165,"strike":21.8543428132206,"iv":0.8847860107609531,"gamma":0.06491483474250576,"theta":-0.01797870868562644,"vega":0.013188009223674095,"rho":-0.014907450054470694,"breakevenPct":2.1174618457644883},{"delta":0.85,"premium":7.926168245627641,"strike":24.67616824562764,"iv":1.096582073094431,"gamma":0.04484817059456161,"theta":-0.018461436696119837,"vega":0.011141408717020957,"rho":-0.017719024027180987,"breakevenPct":1.586368977673323}]}},"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"}}