{"symbol":"RLAY","url":"https://intraalpha.com/companies/RLAY","capturedAt":"2026-10-22T23:51:31.888Z","state":"ready","quote":{"symbol":"RLAY","last_price":18.34,"prev_close":18.41,"regular_close":18.34,"change":-0.07,"change_pct":-0.3802,"regular_change":-0.07,"regular_change_pct":-0.3802,"extended_change":0,"extended_change_pct":0,"bid":17.3,"ask":18.75,"bid_size":400,"ask_size":100,"volume":1722017,"vwap":18.355451,"open":18.28,"high":18.71,"low":18.02,"close":18.34,"trade_count":19191,"last_trade_at":"2026-10-22T20:00:00.93276218Z","last_quote_at":"2026-10-22T22:58:05.380723751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:29.863455179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RLAY","fetched_at":"2026-10-22T23:51:31.479488+00:00","name":"Relay Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Relay Therapeutics, Inc. is a clinical-stage precision drug company. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4034397000,"ebitda":-308224000,"pe_ratio":null,"peg_ratio":null,"book_value":4.073,"dividend_per_share":null,"dividend_yield":null,"eps":-1.56,"revenue_ttm":10350000,"gross_profit_ttm":-258496000,"profit_margin":0,"operating_margin_ttm":-259.5,"return_on_assets_ttm":-0.229,"return_on_equity_ttm":-0.368,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.483,"analyst_target_price":27.58,"analyst_number":3,"beta":1.731,"fifty_two_week_high":21.27,"fifty_two_week_low":5.95,"fifty_day_ma":18.73,"two_hundred_day_ma":14.62,"shares_outstanding":219142000,"forward_pe":null,"price_to_sales":389.8,"price_to_book":4.439,"ev_to_revenue":296.7,"ev_to_ebitda":-0.803},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:31.479488+00:00"},"optionObservedAt":"2026-10-22T19:59:18.928Z","bars":[{"c":17.24,"h":17.5,"l":16.76,"n":177,"o":17.5,"t":"2026-10-15T08:05:00Z","v":27860,"vw":17.253136},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-15T08:50:00Z","v":300,"vw":17.23},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-15T09:55:00Z","v":486,"vw":16.96},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T11:35:00Z","v":100,"vw":17},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-15T12:10:00Z","v":400,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-15T12:30:00Z","v":100,"vw":17.16},{"c":17.1397,"h":17.15,"l":17.04,"n":59,"o":17.15,"t":"2026-10-15T12:45:00Z","v":5881,"vw":17.094964},{"c":17.12,"h":17.12,"l":17.12,"n":7,"o":17.12,"t":"2026-10-15T13:15:00Z","v":275,"vw":17.12},{"c":17.11,"h":17.11,"l":17.11,"n":5,"o":17.11,"t":"2026-10-15T13:25:00Z","v":297,"vw":17.11},{"c":17.335,"h":17.335,"l":17.07,"n":131,"o":17.12,"t":"2026-10-15T13:30:00Z","v":17814,"vw":17.170385},{"c":17.245,"h":17.4,"l":17.23,"n":161,"o":17.335,"t":"2026-10-15T13:35:00Z","v":7041,"vw":17.310309},{"c":17.41,"h":17.41,"l":17.12,"n":187,"o":17.15,"t":"2026-10-15T13:40:00Z","v":7583,"vw":17.257901},{"c":17.33,"h":17.47,"l":17.31,"n":303,"o":17.37,"t":"2026-10-15T13:45:00Z","v":20647,"vw":17.359049},{"c":17.36,"h":17.465,"l":17.31,"n":324,"o":17.32,"t":"2026-10-15T13:50:00Z","v":29134,"vw":17.402574},{"c":17.33,"h":17.38,"l":17.27,"n":270,"o":17.38,"t":"2026-10-15T13:55:00Z","v":22011,"vw":17.312298},{"c":17.47,"h":17.48,"l":17.285,"n":242,"o":17.34,"t":"2026-10-15T14:00:00Z","v":14959,"vw":17.384314},{"c":17.52,"h":17.53,"l":17.44,"n":214,"o":17.47,"t":"2026-10-15T14:05:00Z","v":15058,"vw":17.47977},{"c":17.485,"h":17.535,"l":17.415,"n":422,"o":17.525,"t":"2026-10-15T14:10:00Z","v":26270,"vw":17.479697},{"c":17.35,"h":17.46,"l":17.31,"n":647,"o":17.45,"t":"2026-10-15T14:15:00Z","v":69791,"vw":17.401338},{"c":17.25,"h":17.3625,"l":17.24,"n":275,"o":17.35,"t":"2026-10-15T14:20:00Z","v":17461,"vw":17.272138},{"c":17.21,"h":17.255,"l":17.16,"n":365,"o":17.23,"t":"2026-10-15T14:25:00Z","v":30235,"vw":17.199052},{"c":17.17,"h":17.235,"l":17.155,"n":292,"o":17.205,"t":"2026-10-15T14:30:00Z","v":25152,"vw":17.19333},{"c":17.375,"h":17.375,"l":17.16,"n":315,"o":17.17,"t":"2026-10-15T14:35:00Z","v":17409,"vw":17.251887},{"c":17.39,"h":17.39,"l":17.335,"n":296,"o":17.36,"t":"2026-10-15T14:40:00Z","v":22080,"vw":17.359481},{"c":17.445,"h":17.495,"l":17.41,"n":335,"o":17.43,"t":"2026-10-15T14:45:00Z","v":23265,"vw":17.448672},{"c":17.39,"h":17.445,"l":17.36,"n":500,"o":17.445,"t":"2026-10-15T14:50:00Z","v":44641,"vw":17.407129},{"c":17.4,"h":17.41,"l":17.38,"n":234,"o":17.41,"t":"2026-10-15T14:55:00Z","v":20112,"vw":17.398423},{"c":17.38,"h":17.45,"l":17.37,"n":441,"o":17.4,"t":"2026-10-15T15:00:00Z","v":50882,"vw":17.404795},{"c":17.44,"h":17.44,"l":17.355,"n":365,"o":17.39,"t":"2026-10-15T15:05:00Z","v":28403,"vw":17.393267},{"c":17.42,"h":17.44,"l":17.39,"n":257,"o":17.44,"t":"2026-10-15T15:10:00Z","v":17950,"vw":17.416686},{"c":17.435,"h":17.47,"l":17.43,"n":177,"o":17.43,"t":"2026-10-15T15:15:00Z","v":9984,"vw":17.450122},{"c":17.415,"h":17.44,"l":17.4,"n":210,"o":17.435,"t":"2026-10-15T15:20:00Z","v":10905,"vw":17.414174},{"c":17.424,"h":17.43,"l":17.38,"n":207,"o":17.415,"t":"2026-10-15T15:25:00Z","v":13030,"vw":17.40612},{"c":17.4,"h":17.45,"l":17.4,"n":164,"o":17.435,"t":"2026-10-15T15:30:00Z","v":7826,"vw":17.42233},{"c":17.425,"h":17.425,"l":17.35,"n":232,"o":17.405,"t":"2026-10-15T15:35:00Z","v":16135,"vw":17.378069},{"c":17.35,"h":17.425,"l":17.35,"n":196,"o":17.425,"t":"2026-10-15T15:40:00Z","v":10617,"vw":17.393811},{"c":17.39,"h":17.39,"l":17.34,"n":228,"o":17.35,"t":"2026-10-15T15:45:00Z","v":11070,"vw":17.358225},{"c":17.435,"h":17.44,"l":17.37,"n":139,"o":17.39,"t":"2026-10-15T15:50:00Z","v":8443,"vw":17.406393},{"c":17.42,"h":17.43,"l":17.4,"n":150,"o":17.43,"t":"2026-10-15T15:55:00Z","v":6846,"vw":17.415537},{"c":17.49,"h":17.49,"l":17.42,"n":364,"o":17.42,"t":"2026-10-15T16:00:00Z","v":27247,"vw":17.439377},{"c":17.48,"h":17.51,"l":17.45,"n":238,"o":17.49,"t":"2026-10-15T16:05:00Z","v":14634,"vw":17.488097},{"c":17.435,"h":17.495,"l":17.43,"n":238,"o":17.485,"t":"2026-10-15T16:10:00Z","v":15524,"vw":17.458498},{"c":17.415,"h":17.46,"l":17.41,"n":304,"o":17.435,"t":"2026-10-15T16:15:00Z","v":21569,"vw":17.440359},{"c":17.4425,"h":17.45,"l":17.39,"n":143,"o":17.4,"t":"2026-10-15T16:20:00Z","v":6704,"vw":17.428009},{"c":17.4,"h":17.43,"l":17.38,"n":273,"o":17.43,"t":"2026-10-15T16:25:00Z","v":14947,"vw":17.401191},{"c":17.38,"h":17.4,"l":17.37,"n":126,"o":17.4,"t":"2026-10-15T16:30:00Z","v":4899,"vw":17.387397},{"c":17.41,"h":17.44,"l":17.39,"n":166,"o":17.39,"t":"2026-10-15T16:35:00Z","v":8622,"vw":17.412076},{"c":17.46,"h":17.46,"l":17.41,"n":155,"o":17.41,"t":"2026-10-15T16:40:00Z","v":7220,"vw":17.430234},{"c":17.49,"h":17.5,"l":17.45,"n":228,"o":17.46,"t":"2026-10-15T16:45:00Z","v":17749,"vw":17.475722},{"c":17.54,"h":17.54,"l":17.48,"n":132,"o":17.49,"t":"2026-10-15T16:50:00Z","v":7477,"vw":17.514425},{"c":17.54,"h":17.56,"l":17.53,"n":215,"o":17.53,"t":"2026-10-15T16:55:00Z","v":15274,"vw":17.540927},{"c":17.5,"h":17.54,"l":17.4901,"n":167,"o":17.54,"t":"2026-10-15T17:00:00Z","v":11619,"vw":17.511381},{"c":17.49,"h":17.51,"l":17.49,"n":146,"o":17.5,"t":"2026-10-15T17:05:00Z","v":9143,"vw":17.500569},{"c":17.485,"h":17.5,"l":17.47,"n":74,"o":17.5,"t":"2026-10-15T17:10:00Z","v":3277,"vw":17.483913},{"c":17.465,"h":17.485,"l":17.45,"n":160,"o":17.485,"t":"2026-10-15T17:15:00Z","v":9450,"vw":17.461011},{"c":17.46,"h":17.475,"l":17.46,"n":82,"o":17.47,"t":"2026-10-15T17:20:00Z","v":5881,"vw":17.468979},{"c":17.48,"h":17.48,"l":17.45,"n":114,"o":17.45,"t":"2026-10-15T17:25:00Z","v":6108,"vw":17.467768},{"c":17.45,"h":17.46,"l":17.44,"n":287,"o":17.46,"t":"2026-10-15T17:30:00Z","v":25290,"vw":17.452206},{"c":17.47,"h":17.48,"l":17.45,"n":155,"o":17.45,"t":"2026-10-15T17:35:00Z","v":13972,"vw":17.465192},{"c":17.45,"h":17.49,"l":17.45,"n":269,"o":17.48,"t":"2026-10-15T17:40:00Z","v":11951,"vw":17.473379},{"c":17.48,"h":17.48,"l":17.45,"n":68,"o":17.45,"t":"2026-10-15T17:45:00Z","v":7705,"vw":17.463021},{"c":17.45,"h":17.49,"l":17.44,"n":227,"o":17.47,"t":"2026-10-15T17:50:00Z","v":15988,"vw":17.466279},{"c":17.45,"h":17.46,"l":17.44,"n":145,"o":17.44,"t":"2026-10-15T17:55:00Z","v":8446,"vw":17.44908},{"c":17.43,"h":17.46,"l":17.42,"n":175,"o":17.45,"t":"2026-10-15T18:00:00Z","v":9667,"vw":17.437472},{"c":17.39,"h":17.435,"l":17.39,"n":187,"o":17.43,"t":"2026-10-15T18:05:00Z","v":12443,"vw":17.419748},{"c":17.375,"h":17.39,"l":17.375,"n":115,"o":17.38,"t":"2026-10-15T18:10:00Z","v":5423,"vw":17.384991},{"c":17.38,"h":17.38,"l":17.37,"n":203,"o":17.375,"t":"2026-10-15T18:15:00Z","v":17061,"vw":17.37522},{"c":17.34,"h":17.375,"l":17.34,"n":191,"o":17.37,"t":"2026-10-15T18:20:00Z","v":11244,"vw":17.365506},{"c":17.34,"h":17.34,"l":17.33,"n":160,"o":17.33,"t":"2026-10-15T18:25:00Z","v":10425,"vw":17.336322},{"c":17.355,"h":17.355,"l":17.3368,"n":84,"o":17.34,"t":"2026-10-15T18:30:00Z","v":8635,"vw":17.345286},{"c":17.345,"h":17.355,"l":17.33,"n":243,"o":17.355,"t":"2026-10-15T18:35:00Z","v":13818,"vw":17.341974},{"c":17.25,"h":17.3451,"l":17.24,"n":321,"o":17.345,"t":"2026-10-15T18:40:00Z","v":21548,"vw":17.302451},{"c":17.27,"h":17.27,"l":17.225,"n":265,"o":17.24,"t":"2026-10-15T18:45:00Z","v":23335,"vw":17.245204},{"c":17.355,"h":17.38,"l":17.26,"n":559,"o":17.27,"t":"2026-10-15T18:50:00Z","v":149418,"vw":17.286044},{"c":17.335,"h":17.35,"l":17.33,"n":245,"o":17.35,"t":"2026-10-15T18:55:00Z","v":9844,"vw":17.339789},{"c":17.35,"h":17.355,"l":17.325,"n":216,"o":17.34,"t":"2026-10-15T19:00:00Z","v":13613,"vw":17.345729},{"c":17.35,"h":17.3677,"l":17.345,"n":263,"o":17.35,"t":"2026-10-15T19:05:00Z","v":11469,"vw":17.35498},{"c":17.385,"h":17.385,"l":17.35,"n":269,"o":17.35,"t":"2026-10-15T19:10:00Z","v":11356,"vw":17.370841},{"c":17.375,"h":17.405,"l":17.375,"n":314,"o":17.385,"t":"2026-10-15T19:15:00Z","v":15840,"vw":17.386805},{"c":17.35,"h":17.375,"l":17.34,"n":370,"o":17.375,"t":"2026-10-15T19:20:00Z","v":17755,"vw":17.359377},{"c":17.36,"h":17.38,"l":17.345,"n":290,"o":17.35,"t":"2026-10-15T19:25:00Z","v":17673,"vw":17.368475},{"c":17.43,"h":17.44,"l":17.35,"n":609,"o":17.36,"t":"2026-10-15T19:30:00Z","v":55421,"vw":17.394676},{"c":17.43,"h":17.48,"l":17.4,"n":555,"o":17.43,"t":"2026-10-15T19:35:00Z","v":40956,"vw":17.44553},{"c":17.475,"h":17.49,"l":17.42,"n":809,"o":17.43,"t":"2026-10-15T19:40:00Z","v":96316,"vw":17.457167},{"c":17.465,"h":17.475,"l":17.425,"n":597,"o":17.475,"t":"2026-10-15T19:45:00Z","v":37153,"vw":17.449116},{"c":17.315,"h":17.45,"l":17.315,"n":839,"o":17.45,"t":"2026-10-15T19:50:00Z","v":51473,"vw":17.372383},{"c":17.31,"h":17.32,"l":17.265,"n":2161,"o":17.32,"t":"2026-10-15T19:55:00Z","v":148618,"vw":17.301353},{"c":17.3,"h":17.3,"l":17.3,"n":27,"o":17.3,"t":"2026-10-15T20:00:00Z","v":352191,"vw":17.3},{"c":17.05,"h":17.3,"l":17.05,"n":51,"o":17.25,"t":"2026-10-16T08:00:00Z","v":4518,"vw":17.278196},{"c":17.21,"h":17.3,"l":16.95,"n":31,"o":16.95,"t":"2026-10-16T09:10:00Z","v":3999,"vw":17.238396},{"c":17.2,"h":17.21,"l":17.19,"n":9,"o":17.19,"t":"2026-10-16T09:15:00Z","v":1425,"vw":17.198945},{"c":17.3,"h":17.3,"l":17.28,"n":4,"o":17.28,"t":"2026-10-16T11:00:00Z","v":3046,"vw":17.298667},{"c":17.29,"h":17.37,"l":17.25,"n":92,"o":17.25,"t":"2026-10-16T11:35:00Z","v":9454,"vw":17.299403},{"c":16.96,"h":17.17,"l":16.89,"n":147,"o":17.17,"t":"2026-10-16T13:30:00Z","v":36878,"vw":17.150857},{"c":16.845,"h":17.01,"l":16.75,"n":207,"o":16.96,"t":"2026-10-16T13:35:00Z","v":11674,"vw":16.85735},{"c":16.88,"h":16.97,"l":16.835,"n":191,"o":16.9,"t":"2026-10-16T13:40:00Z","v":11851,"vw":16.899157},{"c":16.6,"h":16.83,"l":16.6,"n":127,"o":16.83,"t":"2026-10-16T13:45:00Z","v":9305,"vw":16.67984},{"c":16.625,"h":16.6903,"l":16.595,"n":163,"o":16.62,"t":"2026-10-16T13:50:00Z","v":7649,"vw":16.615322},{"c":16.59,"h":16.6275,"l":16.5,"n":300,"o":16.625,"t":"2026-10-16T13:55:00Z","v":32079,"vw":16.574545},{"c":16.58,"h":16.64,"l":16.56,"n":257,"o":16.595,"t":"2026-10-16T14:00:00Z","v":19430,"vw":16.589926},{"c":16.635,"h":16.68,"l":16.57,"n":176,"o":16.58,"t":"2026-10-16T14:05:00Z","v":8833,"vw":16.618956},{"c":16.79,"h":16.81,"l":16.63,"n":259,"o":16.63,"t":"2026-10-16T14:10:00Z","v":13314,"vw":16.734123},{"c":16.73,"h":16.79,"l":16.72,"n":128,"o":16.79,"t":"2026-10-16T14:15:00Z","v":10495,"vw":16.755504},{"c":16.79,"h":16.815,"l":16.71,"n":252,"o":16.71,"t":"2026-10-16T14:20:00Z","v":14113,"vw":16.746032},{"c":16.83,"h":16.88,"l":16.79,"n":261,"o":16.8,"t":"2026-10-16T14:25:00Z","v":13154,"vw":16.836312},{"c":16.87,"h":16.87,"l":16.77,"n":171,"o":16.81,"t":"2026-10-16T14:30:00Z","v":7503,"vw":16.795542},{"c":16.885,"h":16.89,"l":16.85,"n":141,"o":16.87,"t":"2026-10-16T14:35:00Z","v":6258,"vw":16.868153},{"c":16.86,"h":16.91,"l":16.835,"n":283,"o":16.9,"t":"2026-10-16T14:40:00Z","v":16841,"vw":16.858572},{"c":16.88,"h":16.905,"l":16.86,"n":227,"o":16.865,"t":"2026-10-16T14:45:00Z","v":14460,"vw":16.885493},{"c":16.865,"h":16.88,"l":16.83,"n":203,"o":16.88,"t":"2026-10-16T14:50:00Z","v":12734,"vw":16.864026},{"c":16.85,"h":16.87,"l":16.81,"n":180,"o":16.87,"t":"2026-10-16T14:55:00Z","v":8274,"vw":16.846539},{"c":16.825,"h":16.855,"l":16.79,"n":278,"o":16.85,"t":"2026-10-16T15:00:00Z","v":17411,"vw":16.82696},{"c":16.84,"h":16.865,"l":16.795,"n":353,"o":16.82,"t":"2026-10-16T15:05:00Z","v":44252,"vw":16.815001},{"c":16.81,"h":16.845,"l":16.8,"n":341,"o":16.83,"t":"2026-10-16T15:10:00Z","v":26121,"vw":16.827951},{"c":16.75,"h":16.8,"l":16.735,"n":238,"o":16.8,"t":"2026-10-16T15:15:00Z","v":21781,"vw":16.763566},{"c":16.65,"h":16.76,"l":16.65,"n":309,"o":16.74,"t":"2026-10-16T15:20:00Z","v":32033,"vw":16.706643},{"c":16.65,"h":16.66,"l":16.635,"n":153,"o":16.64,"t":"2026-10-16T15:25:00Z","v":9374,"vw":16.64491},{"c":16.725,"h":16.755,"l":16.64,"n":198,"o":16.64,"t":"2026-10-16T15:30:00Z","v":15006,"vw":16.727653},{"c":16.66,"h":16.71,"l":16.65,"n":346,"o":16.71,"t":"2026-10-16T15:35:00Z","v":21350,"vw":16.679001},{"c":16.7,"h":16.74,"l":16.645,"n":154,"o":16.645,"t":"2026-10-16T15:40:00Z","v":7812,"vw":16.69441},{"c":16.69,"h":16.71,"l":16.66,"n":224,"o":16.69,"t":"2026-10-16T15:45:00Z","v":15976,"vw":16.694348},{"c":16.64,"h":16.72,"l":16.63,"n":227,"o":16.68,"t":"2026-10-16T15:50:00Z","v":13519,"vw":16.675544},{"c":16.635,"h":16.655,"l":16.595,"n":320,"o":16.63,"t":"2026-10-16T15:55:00Z","v":36501,"vw":16.62151},{"c":16.65,"h":16.655,"l":16.615,"n":235,"o":16.64,"t":"2026-10-16T16:00:00Z","v":15814,"vw":16.632792},{"c":16.605,"h":16.65,"l":16.595,"n":223,"o":16.65,"t":"2026-10-16T16:05:00Z","v":11773,"vw":16.617213},{"c":16.64,"h":16.64,"l":16.585,"n":262,"o":16.585,"t":"2026-10-16T16:10:00Z","v":16624,"vw":16.607782},{"c":16.66,"h":16.67,"l":16.59,"n":175,"o":16.6,"t":"2026-10-16T16:15:00Z","v":14072,"vw":16.633905},{"c":16.68,"h":16.685,"l":16.65,"n":176,"o":16.67,"t":"2026-10-16T16:20:00Z","v":10589,"vw":16.667637},{"c":16.62,"h":16.66,"l":16.62,"n":192,"o":16.66,"t":"2026-10-16T16:25:00Z","v":10775,"vw":16.641166},{"c":16.59,"h":16.615,"l":16.48,"n":658,"o":16.615,"t":"2026-10-16T16:30:00Z","v":64852,"vw":16.569086},{"c":16.59,"h":16.61,"l":16.56,"n":202,"o":16.59,"t":"2026-10-16T16:35:00Z","v":13951,"vw":16.581546},{"c":16.62,"h":16.62,"l":16.57,"n":224,"o":16.595,"t":"2026-10-16T16:40:00Z","v":12518,"vw":16.590747},{"c":16.595,"h":16.62,"l":16.585,"n":149,"o":16.6,"t":"2026-10-16T16:45:00Z","v":12447,"vw":16.602795},{"c":16.62,"h":16.62,"l":16.58,"n":152,"o":16.59,"t":"2026-10-16T16:50:00Z","v":11135,"vw":16.591985},{"c":16.63,"h":16.63,"l":16.6,"n":179,"o":16.61,"t":"2026-10-16T16:55:00Z","v":9712,"vw":16.613098},{"c":16.61,"h":16.65,"l":16.6,"n":186,"o":16.64,"t":"2026-10-16T17:00:00Z","v":13846,"vw":16.623677},{"c":16.58,"h":16.6095,"l":16.565,"n":147,"o":16.6,"t":"2026-10-16T17:05:00Z","v":7792,"vw":16.583018},{"c":16.52,"h":16.58,"l":16.52,"n":177,"o":16.58,"t":"2026-10-16T17:10:00Z","v":9363,"vw":16.54609},{"c":16.51,"h":16.53,"l":16.48,"n":203,"o":16.53,"t":"2026-10-16T17:15:00Z","v":14225,"vw":16.501163},{"c":16.55,"h":16.55,"l":16.51,"n":153,"o":16.51,"t":"2026-10-16T17:20:00Z","v":8601,"vw":16.528764},{"c":16.59,"h":16.59,"l":16.55,"n":195,"o":16.55,"t":"2026-10-16T17:25:00Z","v":10663,"vw":16.564442},{"c":16.6466,"h":16.65,"l":16.57,"n":246,"o":16.58,"t":"2026-10-16T17:30:00Z","v":18740,"vw":16.613479},{"c":16.59,"h":16.67,"l":16.59,"n":212,"o":16.66,"t":"2026-10-16T17:35:00Z","v":9685,"vw":16.623141},{"c":16.605,"h":16.635,"l":16.59,"n":199,"o":16.6,"t":"2026-10-16T17:40:00Z","v":10051,"vw":16.606273},{"c":16.585,"h":16.65,"l":16.575,"n":231,"o":16.605,"t":"2026-10-16T17:45:00Z","v":14060,"vw":16.619338},{"c":16.56,"h":16.58,"l":16.55,"n":176,"o":16.58,"t":"2026-10-16T17:50:00Z","v":11350,"vw":16.564386},{"c":16.555,"h":16.59,"l":16.55,"n":196,"o":16.57,"t":"2026-10-16T17:55:00Z","v":11743,"vw":16.570639},{"c":16.49,"h":16.555,"l":16.45,"n":469,"o":16.555,"t":"2026-10-16T18:00:00Z","v":47656,"vw":16.48874},{"c":16.4802,"h":16.5,"l":16.47,"n":295,"o":16.49,"t":"2026-10-16T18:05:00Z","v":20953,"vw":16.482554},{"c":16.45,"h":16.48,"l":16.41,"n":441,"o":16.48,"t":"2026-10-16T18:10:00Z","v":41068,"vw":16.455727},{"c":16.43,"h":16.435,"l":16.4,"n":212,"o":16.42,"t":"2026-10-16T18:15:00Z","v":12698,"vw":16.414292},{"c":16.465,"h":16.48,"l":16.43,"n":223,"o":16.43,"t":"2026-10-16T18:20:00Z","v":16337,"vw":16.454767},{"c":16.4572,"h":16.475,"l":16.4,"n":278,"o":16.465,"t":"2026-10-16T18:25:00Z","v":69181,"vw":16.449982},{"c":16.47,"h":16.475,"l":16.425,"n":267,"o":16.445,"t":"2026-10-16T18:30:00Z","v":19020,"vw":16.449025},{"c":16.47,"h":16.47,"l":16.44,"n":218,"o":16.46,"t":"2026-10-16T18:35:00Z","v":16028,"vw":16.459534},{"c":16.49,"h":16.495,"l":16.455,"n":256,"o":16.48,"t":"2026-10-16T18:40:00Z","v":17249,"vw":16.471892},{"c":16.46,"h":16.495,"l":16.44,"n":281,"o":16.495,"t":"2026-10-16T18:45:00Z","v":16759,"vw":16.466986},{"c":16.435,"h":16.46,"l":16.42,"n":270,"o":16.46,"t":"2026-10-16T18:50:00Z","v":18106,"vw":16.434028},{"c":16.43,"h":16.4399,"l":16.42,"n":200,"o":16.43,"t":"2026-10-16T18:55:00Z","v":15421,"vw":16.429897},{"c":16.38,"h":16.44,"l":16.37,"n":334,"o":16.4267,"t":"2026-10-16T19:00:00Z","v":19335,"vw":16.41201},{"c":16.405,"h":16.418,"l":16.37,"n":436,"o":16.38,"t":"2026-10-16T19:05:00Z","v":25534,"vw":16.390394},{"c":16.44,"h":16.44,"l":16.38,"n":325,"o":16.401,"t":"2026-10-16T19:10:00Z","v":25597,"vw":16.414539},{"c":16.4,"h":16.47,"l":16.4,"n":250,"o":16.44,"t":"2026-10-16T19:15:00Z","v":16997,"vw":16.424736},{"c":16.45,"h":16.45,"l":16.4,"n":370,"o":16.4,"t":"2026-10-16T19:20:00Z","v":27438,"vw":16.421335},{"c":16.305,"h":16.44,"l":16.275,"n":424,"o":16.44,"t":"2026-10-16T19:25:00Z","v":144124,"vw":16.38899},{"c":16.26,"h":16.335,"l":16.25,"n":361,"o":16.305,"t":"2026-10-16T19:30:00Z","v":25477,"vw":16.292702},{"c":16.28,"h":16.28,"l":16.22,"n":416,"o":16.245,"t":"2026-10-16T19:35:00Z","v":31225,"vw":16.251264},{"c":16.225,"h":16.275,"l":16.21,"n":413,"o":16.27,"t":"2026-10-16T19:40:00Z","v":28477,"vw":16.236731},{"c":16.24,"h":16.24,"l":16.17,"n":489,"o":16.22,"t":"2026-10-16T19:45:00Z","v":42204,"vw":16.208436},{"c":16.24,"h":16.25,"l":16.13,"n":1119,"o":16.23,"t":"2026-10-16T19:50:00Z","v":83618,"vw":16.189333},{"c":16.29,"h":16.3,"l":16.22,"n":2142,"o":16.23,"t":"2026-10-16T19:55:00Z","v":185242,"vw":16.268147},{"c":16.28,"h":16.28,"l":16.28,"n":29,"o":16.28,"t":"2026-10-16T20:00:00Z","v":510498,"vw":16.28},{"c":16,"h":16.27,"l":16,"n":13,"o":16.27,"t":"2026-10-16T20:15:00Z","v":4101,"vw":16.021484},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-16T20:20:00Z","v":200,"vw":16.59},{"c":16.55,"h":16.63,"l":16.15,"n":384,"o":16.15,"t":"2026-10-19T08:05:00Z","v":52859,"vw":16.473485},{"c":16.54,"h":16.54,"l":16.54,"n":3,"o":16.54,"t":"2026-10-19T08:10:00Z","v":481,"vw":16.54},{"c":16.58,"h":16.8,"l":16.46,"n":280,"o":16.47,"t":"2026-10-19T08:15:00Z","v":39824,"vw":16.612309},{"c":16.53,"h":16.55,"l":16.5003,"n":24,"o":16.55,"t":"2026-10-19T08:20:00Z","v":2478,"vw":16.524979},{"c":16.4,"h":16.4,"l":16.4,"n":9,"o":16.4,"t":"2026-10-19T09:55:00Z","v":137,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":9,"o":16.4,"t":"2026-10-19T11:40:00Z","v":194,"vw":16.4},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-19T13:10:00Z","v":100,"vw":16.94},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-19T13:20:00Z","v":201,"vw":16.6},{"c":16.73,"h":16.73,"l":16.53,"n":65,"o":16.53,"t":"2026-10-19T13:30:00Z","v":23105,"vw":16.537},{"c":16.7,"h":16.835,"l":16.7,"n":199,"o":16.79,"t":"2026-10-19T13:35:00Z","v":8185,"vw":16.776851},{"c":16.375,"h":16.7,"l":16.375,"n":105,"o":16.7,"t":"2026-10-19T13:40:00Z","v":5283,"vw":16.587727},{"c":16.43,"h":16.48,"l":16.38,"n":82,"o":16.45,"t":"2026-10-19T13:45:00Z","v":5981,"vw":16.427901},{"c":16.505,"h":16.505,"l":16.415,"n":71,"o":16.48,"t":"2026-10-19T13:50:00Z","v":1887,"vw":16.479286},{"c":16.54,"h":16.54,"l":16.4865,"n":79,"o":16.505,"t":"2026-10-19T13:55:00Z","v":1941,"vw":16.508564},{"c":16.68,"h":16.68,"l":16.46,"n":182,"o":16.46,"t":"2026-10-19T14:00:00Z","v":9398,"vw":16.624242},{"c":16.755,"h":16.795,"l":16.66,"n":181,"o":16.66,"t":"2026-10-19T14:05:00Z","v":7298,"vw":16.73352},{"c":16.795,"h":16.81,"l":16.73,"n":115,"o":16.755,"t":"2026-10-19T14:10:00Z","v":5499,"vw":16.774833},{"c":16.765,"h":16.845,"l":16.765,"n":117,"o":16.83,"t":"2026-10-19T14:15:00Z","v":4945,"vw":16.820667},{"c":16.86,"h":16.875,"l":16.765,"n":109,"o":16.765,"t":"2026-10-19T14:20:00Z","v":5464,"vw":16.805415},{"c":16.845,"h":16.86,"l":16.8,"n":92,"o":16.86,"t":"2026-10-19T14:25:00Z","v":3776,"vw":16.832406},{"c":16.745,"h":16.84,"l":16.715,"n":223,"o":16.83,"t":"2026-10-19T14:30:00Z","v":13541,"vw":16.800534},{"c":16.825,"h":16.85,"l":16.75,"n":207,"o":16.75,"t":"2026-10-19T14:35:00Z","v":11916,"vw":16.807725},{"c":16.725,"h":16.85,"l":16.68,"n":234,"o":16.84,"t":"2026-10-19T14:40:00Z","v":8547,"vw":16.765843},{"c":16.785,"h":16.81,"l":16.725,"n":164,"o":16.725,"t":"2026-10-19T14:45:00Z","v":5766,"vw":16.774794},{"c":16.83,"h":16.84,"l":16.78,"n":227,"o":16.79,"t":"2026-10-19T14:50:00Z","v":14460,"vw":16.800843},{"c":16.84,"h":16.87,"l":16.83,"n":176,"o":16.83,"t":"2026-10-19T14:55:00Z","v":5502,"vw":16.858545},{"c":16.855,"h":16.87,"l":16.83,"n":151,"o":16.835,"t":"2026-10-19T15:00:00Z","v":6355,"vw":16.844114},{"c":16.86,"h":16.88,"l":16.845,"n":102,"o":16.855,"t":"2026-10-19T15:05:00Z","v":3925,"vw":16.859778},{"c":16.845,"h":16.86,"l":16.84,"n":86,"o":16.855,"t":"2026-10-19T15:10:00Z","v":2403,"vw":16.847689},{"c":16.89,"h":16.91,"l":16.86,"n":163,"o":16.88,"t":"2026-10-19T15:15:00Z","v":7764,"vw":16.88741},{"c":16.835,"h":16.89,"l":16.81,"n":197,"o":16.89,"t":"2026-10-19T15:20:00Z","v":20719,"vw":16.871486},{"c":16.84,"h":16.86,"l":16.75,"n":206,"o":16.85,"t":"2026-10-19T15:25:00Z","v":10561,"vw":16.808872},{"c":16.83,"h":16.84,"l":16.82,"n":133,"o":16.82,"t":"2026-10-19T15:30:00Z","v":4898,"vw":16.831465},{"c":16.82,"h":16.84,"l":16.785,"n":190,"o":16.825,"t":"2026-10-19T15:35:00Z","v":18978,"vw":16.817237},{"c":16.845,"h":16.85,"l":16.82,"n":129,"o":16.82,"t":"2026-10-19T15:40:00Z","v":3876,"vw":16.832239},{"c":16.82,"h":16.85,"l":16.8,"n":133,"o":16.83,"t":"2026-10-19T15:45:00Z","v":5152,"vw":16.834197},{"c":16.83,"h":16.84,"l":16.82,"n":116,"o":16.82,"t":"2026-10-19T15:50:00Z","v":4798,"vw":16.830512},{"c":16.82,"h":16.84,"l":16.82,"n":116,"o":16.84,"t":"2026-10-19T15:55:00Z","v":2776,"vw":16.830336},{"c":16.805,"h":16.815,"l":16.775,"n":138,"o":16.815,"t":"2026-10-19T16:00:00Z","v":4374,"vw":16.801663},{"c":16.81,"h":16.81,"l":16.78,"n":137,"o":16.805,"t":"2026-10-19T16:05:00Z","v":5874,"vw":16.797308},{"c":16.87,"h":16.89,"l":16.8,"n":174,"o":16.81,"t":"2026-10-19T16:10:00Z","v":4963,"vw":16.859345},{"c":16.86,"h":16.895,"l":16.86,"n":151,"o":16.86,"t":"2026-10-19T16:15:00Z","v":4809,"vw":16.875015},{"c":16.89,"h":16.91,"l":16.86,"n":140,"o":16.88,"t":"2026-10-19T16:20:00Z","v":4843,"vw":16.884761},{"c":16.89,"h":16.91,"l":16.85,"n":312,"o":16.895,"t":"2026-10-19T16:25:00Z","v":11193,"vw":16.877505},{"c":16.9,"h":16.9,"l":16.84,"n":159,"o":16.89,"t":"2026-10-19T16:30:00Z","v":6642,"vw":16.87088},{"c":16.925,"h":16.94,"l":16.9,"n":134,"o":16.9,"t":"2026-10-19T16:35:00Z","v":3574,"vw":16.919385},{"c":16.95,"h":16.955,"l":16.92,"n":174,"o":16.94,"t":"2026-10-19T16:40:00Z","v":5537,"vw":16.935623},{"c":16.9,"h":16.93,"l":16.9,"n":113,"o":16.93,"t":"2026-10-19T16:45:00Z","v":4192,"vw":16.908082},{"c":16.875,"h":16.9,"l":16.85,"n":126,"o":16.9,"t":"2026-10-19T16:50:00Z","v":5754,"vw":16.886274},{"c":16.89,"h":16.91,"l":16.87,"n":296,"o":16.87,"t":"2026-10-19T16:55:00Z","v":11929,"vw":16.888731},{"c":16.92,"h":16.92,"l":16.88,"n":135,"o":16.9,"t":"2026-10-19T17:00:00Z","v":4781,"vw":16.91059},{"c":16.92,"h":16.935,"l":16.9,"n":171,"o":16.905,"t":"2026-10-19T17:05:00Z","v":6513,"vw":16.920264},{"c":16.92,"h":16.95,"l":16.885,"n":163,"o":16.94,"t":"2026-10-19T17:10:00Z","v":12197,"vw":16.900726},{"c":16.955,"h":16.955,"l":16.91,"n":122,"o":16.91,"t":"2026-10-19T17:15:00Z","v":3893,"vw":16.935224},{"c":16.93,"h":16.94,"l":16.9,"n":142,"o":16.94,"t":"2026-10-19T17:20:00Z","v":6408,"vw":16.915553},{"c":16.945,"h":16.95,"l":16.92,"n":126,"o":16.92,"t":"2026-10-19T17:25:00Z","v":5233,"vw":16.942854},{"c":16.94,"h":16.95,"l":16.93,"n":130,"o":16.945,"t":"2026-10-19T17:30:00Z","v":5088,"vw":16.942418},{"c":16.895,"h":16.94,"l":16.89,"n":157,"o":16.94,"t":"2026-10-19T17:35:00Z","v":6326,"vw":16.916245},{"c":16.865,"h":16.895,"l":16.85,"n":174,"o":16.895,"t":"2026-10-19T17:40:00Z","v":5641,"vw":16.87115},{"c":16.83,"h":16.86,"l":16.83,"n":111,"o":16.86,"t":"2026-10-19T17:45:00Z","v":3394,"vw":16.845114},{"c":16.82,"h":16.84,"l":16.815,"n":199,"o":16.84,"t":"2026-10-19T17:50:00Z","v":7672,"vw":16.824586},{"c":16.845,"h":16.845,"l":16.82,"n":137,"o":16.82,"t":"2026-10-19T17:55:00Z","v":5145,"vw":16.828156},{"c":16.8,"h":16.86,"l":16.77,"n":306,"o":16.85,"t":"2026-10-19T18:00:00Z","v":29473,"vw":16.819178},{"c":16.83,"h":16.83,"l":16.82,"n":136,"o":16.83,"t":"2026-10-19T18:05:00Z","v":3797,"vw":16.826074},{"c":16.8,"h":16.83,"l":16.8,"n":98,"o":16.825,"t":"2026-10-19T18:10:00Z","v":3475,"vw":16.813922},{"c":16.88,"h":16.885,"l":16.785,"n":234,"o":16.8076,"t":"2026-10-19T18:15:00Z","v":17082,"vw":16.812554},{"c":16.87,"h":16.89,"l":16.87,"n":116,"o":16.89,"t":"2026-10-19T18:20:00Z","v":4487,"vw":16.87616},{"c":16.84,"h":16.88,"l":16.83,"n":303,"o":16.86,"t":"2026-10-19T18:25:00Z","v":16196,"vw":16.849641},{"c":16.9,"h":16.925,"l":16.845,"n":280,"o":16.845,"t":"2026-10-19T18:30:00Z","v":15160,"vw":16.894721},{"c":16.885,"h":16.905,"l":16.87,"n":340,"o":16.905,"t":"2026-10-19T18:35:00Z","v":18737,"vw":16.877738},{"c":16.895,"h":16.895,"l":16.87,"n":200,"o":16.885,"t":"2026-10-19T18:40:00Z","v":7445,"vw":16.882734},{"c":16.98,"h":16.995,"l":16.9,"n":529,"o":16.9,"t":"2026-10-19T18:45:00Z","v":34995,"vw":16.964848},{"c":16.955,"h":16.985,"l":16.95,"n":332,"o":16.97,"t":"2026-10-19T18:50:00Z","v":25993,"vw":16.967087},{"c":16.96,"h":16.96,"l":16.935,"n":233,"o":16.955,"t":"2026-10-19T18:55:00Z","v":13807,"vw":16.953514},{"c":16.995,"h":17.01,"l":16.97,"n":329,"o":16.97,"t":"2026-10-19T19:00:00Z","v":20033,"vw":16.993481},{"c":17.06,"h":17.06,"l":16.985,"n":679,"o":16.995,"t":"2026-10-19T19:05:00Z","v":62633,"vw":17.029924},{"c":17.04,"h":17.065,"l":17.04,"n":250,"o":17.05,"t":"2026-10-19T19:10:00Z","v":12685,"vw":17.052942},{"c":17.045,"h":17.06,"l":17.04,"n":373,"o":17.04,"t":"2026-10-19T19:15:00Z","v":30752,"vw":17.047489},{"c":17.05,"h":17.08,"l":17.04,"n":343,"o":17.045,"t":"2026-10-19T19:20:00Z","v":22357,"vw":17.055472},{"c":17.09,"h":17.09,"l":17.04,"n":321,"o":17.06,"t":"2026-10-19T19:25:00Z","v":21380,"vw":17.06305},{"c":17.11,"h":17.155,"l":17.08,"n":628,"o":17.08,"t":"2026-10-19T19:30:00Z","v":41861,"vw":17.11428},{"c":17.155,"h":17.16,"l":17.12,"n":466,"o":17.12,"t":"2026-10-19T19:35:00Z","v":32522,"vw":17.139741},{"c":17.17,"h":17.195,"l":17.14,"n":820,"o":17.155,"t":"2026-10-19T19:40:00Z","v":58589,"vw":17.165935},{"c":17.14,"h":17.21,"l":17.13,"n":639,"o":17.17,"t":"2026-10-19T19:45:00Z","v":46020,"vw":17.164345},{"c":17.11,"h":17.15,"l":17.055,"n":954,"o":17.15,"t":"2026-10-19T19:50:00Z","v":83815,"vw":17.093515},{"c":17.1,"h":17.1,"l":17.045,"n":2662,"o":17.09,"t":"2026-10-19T19:55:00Z","v":235910,"vw":17.081135},{"c":17.09,"h":17.09,"l":17.09,"n":20,"o":17.09,"t":"2026-10-19T20:00:00Z","v":406585,"vw":17.09},{"c":17,"h":17.06,"l":16.85,"n":77,"o":16.85,"t":"2026-10-20T08:00:00Z","v":10425,"vw":16.918152},{"c":17.01,"h":17.01,"l":17,"n":19,"o":17,"t":"2026-10-20T08:05:00Z","v":3248,"vw":17.00902},{"c":17.01,"h":17.01,"l":17.01,"n":11,"o":17.01,"t":"2026-10-20T08:10:00Z","v":3274,"vw":17.01},{"c":17.01,"h":17.01,"l":16.85,"n":13,"o":16.93,"t":"2026-10-20T08:20:00Z","v":910,"vw":16.965516},{"c":17.1,"h":17.15,"l":17.09,"n":57,"o":17.09,"t":"2026-10-20T11:15:00Z","v":5366,"vw":17.136661},{"c":17.05,"h":17.05,"l":16.9,"n":50,"o":16.91,"t":"2026-10-20T11:20:00Z","v":6187,"vw":16.977136},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-20T11:25:00Z","v":1472,"vw":17.04},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-20T11:35:00Z","v":181,"vw":17.11},{"c":16.9,"h":17.1,"l":16.9,"n":11,"o":17.1,"t":"2026-10-20T12:25:00Z","v":456,"vw":17},{"c":17.12,"h":17.135,"l":17.01,"n":112,"o":17.03,"t":"2026-10-20T13:30:00Z","v":15725,"vw":17.04314},{"c":17.22,"h":17.24,"l":17.03,"n":204,"o":17.08,"t":"2026-10-20T13:35:00Z","v":10776,"vw":17.141658},{"c":17.34,"h":17.34,"l":17.21,"n":119,"o":17.21,"t":"2026-10-20T13:40:00Z","v":6220,"vw":17.269994},{"c":17.32,"h":17.32,"l":17.32,"n":30,"o":17.32,"t":"2026-10-20T13:45:00Z","v":783,"vw":17.32},{"c":17.48,"h":17.53,"l":17.41,"n":144,"o":17.42,"t":"2026-10-20T13:50:00Z","v":4606,"vw":17.476717},{"c":17.56,"h":17.67,"l":17.48,"n":317,"o":17.4878,"t":"2026-10-20T13:55:00Z","v":17019,"vw":17.569865},{"c":17.6,"h":17.6,"l":17.45,"n":152,"o":17.585,"t":"2026-10-20T14:00:00Z","v":9424,"vw":17.53201},{"c":17.66,"h":17.72,"l":17.55,"n":787,"o":17.57,"t":"2026-10-20T14:05:00Z","v":46073,"vw":17.660196},{"c":17.695,"h":17.71,"l":17.645,"n":177,"o":17.665,"t":"2026-10-20T14:10:00Z","v":9522,"vw":17.674805},{"c":17.77,"h":17.77,"l":17.71,"n":182,"o":17.73,"t":"2026-10-20T14:15:00Z","v":8933,"vw":17.737857},{"c":17.78,"h":17.79,"l":17.68,"n":476,"o":17.775,"t":"2026-10-20T14:20:00Z","v":44348,"vw":17.738712},{"c":17.715,"h":17.8,"l":17.71,"n":316,"o":17.785,"t":"2026-10-20T14:25:00Z","v":19562,"vw":17.745299},{"c":17.775,"h":17.79,"l":17.71,"n":359,"o":17.715,"t":"2026-10-20T14:30:00Z","v":28154,"vw":17.750263},{"c":17.835,"h":17.87,"l":17.78,"n":257,"o":17.8,"t":"2026-10-20T14:35:00Z","v":20274,"vw":17.822547},{"c":18.02,"h":18.02,"l":17.835,"n":264,"o":17.835,"t":"2026-10-20T14:40:00Z","v":22354,"vw":17.930323},{"c":18.23,"h":18.245,"l":18.02,"n":403,"o":18.02,"t":"2026-10-20T14:45:00Z","v":30375,"vw":18.155777},{"c":18.18,"h":18.245,"l":18.16,"n":178,"o":18.245,"t":"2026-10-20T14:50:00Z","v":12953,"vw":18.192855},{"c":18.23,"h":18.275,"l":18.175,"n":178,"o":18.18,"t":"2026-10-20T14:55:00Z","v":7655,"vw":18.228419},{"c":18.19,"h":18.275,"l":18.17,"n":327,"o":18.23,"t":"2026-10-20T15:00:00Z","v":33476,"vw":18.220797},{"c":18.31,"h":18.36,"l":18.25,"n":192,"o":18.2639,"t":"2026-10-20T15:05:00Z","v":9967,"vw":18.286981},{"c":18.18,"h":18.315,"l":18.155,"n":356,"o":18.295,"t":"2026-10-20T15:10:00Z","v":26353,"vw":18.25337},{"c":18.28,"h":18.3,"l":18.15,"n":247,"o":18.18,"t":"2026-10-20T15:15:00Z","v":20062,"vw":18.222009},{"c":18.35,"h":18.35,"l":18.23,"n":161,"o":18.285,"t":"2026-10-20T15:20:00Z","v":8787,"vw":18.277048},{"c":18.42,"h":18.43,"l":18.36,"n":233,"o":18.36,"t":"2026-10-20T15:25:00Z","v":18948,"vw":18.404345},{"c":18.405,"h":18.42,"l":18.36,"n":152,"o":18.41,"t":"2026-10-20T15:30:00Z","v":9870,"vw":18.393797},{"c":18.49,"h":18.49,"l":18.395,"n":279,"o":18.395,"t":"2026-10-20T15:35:00Z","v":13369,"vw":18.438648},{"c":18.415,"h":18.57,"l":18.415,"n":304,"o":18.49,"t":"2026-10-20T15:40:00Z","v":43304,"vw":18.475707},{"c":18.3035,"h":18.395,"l":18.3035,"n":99,"o":18.395,"t":"2026-10-20T15:45:00Z","v":5074,"vw":18.336688},{"c":18.365,"h":18.37,"l":18.285,"n":139,"o":18.315,"t":"2026-10-20T15:50:00Z","v":7416,"vw":18.321354},{"c":18.3,"h":18.37,"l":18.3,"n":93,"o":18.37,"t":"2026-10-20T15:55:00Z","v":3786,"vw":18.325021},{"c":18.22,"h":18.28,"l":18.22,"n":114,"o":18.28,"t":"2026-10-20T16:00:00Z","v":5317,"vw":18.252529},{"c":18.2,"h":18.245,"l":18.175,"n":86,"o":18.2107,"t":"2026-10-20T16:05:00Z","v":6855,"vw":18.208363},{"c":18.13,"h":18.18,"l":18.11,"n":83,"o":18.18,"t":"2026-10-20T16:10:00Z","v":4185,"vw":18.1468},{"c":18.13,"h":18.17,"l":18.12,"n":236,"o":18.13,"t":"2026-10-20T16:15:00Z","v":13731,"vw":18.141771},{"c":18.19,"h":18.21,"l":18.115,"n":263,"o":18.13,"t":"2026-10-20T16:20:00Z","v":21547,"vw":18.156369},{"c":18.24,"h":18.24,"l":18.165,"n":99,"o":18.19,"t":"2026-10-20T16:25:00Z","v":7119,"vw":18.206103},{"c":18.24,"h":18.28,"l":18.215,"n":99,"o":18.26,"t":"2026-10-20T16:30:00Z","v":5326,"vw":18.252549},{"c":18.275,"h":18.3,"l":18.26,"n":128,"o":18.26,"t":"2026-10-20T16:35:00Z","v":7061,"vw":18.28224},{"c":18.26,"h":18.29,"l":18.25,"n":153,"o":18.28,"t":"2026-10-20T16:40:00Z","v":10890,"vw":18.266319},{"c":18.28,"h":18.28,"l":18.25,"n":116,"o":18.27,"t":"2026-10-20T16:45:00Z","v":37680,"vw":18.261193},{"c":18.19,"h":18.32,"l":18.18,"n":172,"o":18.275,"t":"2026-10-20T16:50:00Z","v":9564,"vw":18.286303},{"c":18.125,"h":18.25,"l":18.115,"n":309,"o":18.21,"t":"2026-10-20T16:55:00Z","v":21094,"vw":18.183142},{"c":18.19,"h":18.19,"l":18.15,"n":131,"o":18.15,"t":"2026-10-20T17:00:00Z","v":2896,"vw":18.177952},{"c":18.17,"h":18.175,"l":18.15,"n":99,"o":18.17,"t":"2026-10-20T17:05:00Z","v":4783,"vw":18.162895},{"c":18.2375,"h":18.24,"l":18.17,"n":170,"o":18.17,"t":"2026-10-20T17:10:00Z","v":8920,"vw":18.194534},{"c":18.26,"h":18.29,"l":18.2501,"n":142,"o":18.26,"t":"2026-10-20T17:15:00Z","v":6428,"vw":18.269673},{"c":18.24,"h":18.2757,"l":18.24,"n":212,"o":18.255,"t":"2026-10-20T17:20:00Z","v":14078,"vw":18.2552},{"c":18.23,"h":18.245,"l":18.23,"n":67,"o":18.245,"t":"2026-10-20T17:25:00Z","v":2280,"vw":18.240717},{"c":18.285,"h":18.29,"l":18.245,"n":208,"o":18.25,"t":"2026-10-20T17:30:00Z","v":17154,"vw":18.258772},{"c":18.3,"h":18.31,"l":18.27,"n":155,"o":18.3,"t":"2026-10-20T17:35:00Z","v":9206,"vw":18.289776},{"c":18.27,"h":18.3,"l":18.25,"n":150,"o":18.295,"t":"2026-10-20T17:40:00Z","v":5861,"vw":18.274225},{"c":18.28,"h":18.3,"l":18.27,"n":102,"o":18.27,"t":"2026-10-20T17:45:00Z","v":3862,"vw":18.286815},{"c":18.325,"h":18.34,"l":18.28,"n":135,"o":18.28,"t":"2026-10-20T17:50:00Z","v":13810,"vw":18.30482},{"c":18.49,"h":18.49,"l":18.29,"n":289,"o":18.33,"t":"2026-10-20T17:55:00Z","v":25581,"vw":18.393682},{"c":18.54,"h":18.54,"l":18.455,"n":268,"o":18.5,"t":"2026-10-20T18:00:00Z","v":26210,"vw":18.488891},{"c":18.43,"h":18.54,"l":18.41,"n":302,"o":18.54,"t":"2026-10-20T18:05:00Z","v":16686,"vw":18.478802},{"c":18.46,"h":18.46,"l":18.41,"n":182,"o":18.41,"t":"2026-10-20T18:10:00Z","v":9699,"vw":18.437872},{"c":18.44,"h":18.48,"l":18.44,"n":199,"o":18.46,"t":"2026-10-20T18:15:00Z","v":14053,"vw":18.458246},{"c":18.51,"h":18.52,"l":18.43,"n":299,"o":18.43,"t":"2026-10-20T18:20:00Z","v":28783,"vw":18.487666},{"c":18.49,"h":18.52,"l":18.47,"n":168,"o":18.52,"t":"2026-10-20T18:25:00Z","v":10485,"vw":18.489557},{"c":18.44,"h":18.53,"l":18.425,"n":318,"o":18.495,"t":"2026-10-20T18:30:00Z","v":24438,"vw":18.486465},{"c":18.4319,"h":18.44,"l":18.42,"n":111,"o":18.43,"t":"2026-10-20T18:35:00Z","v":7240,"vw":18.433539},{"c":18.43,"h":18.46,"l":18.415,"n":294,"o":18.44,"t":"2026-10-20T18:40:00Z","v":21150,"vw":18.438387},{"c":18.47,"h":18.48,"l":18.44,"n":187,"o":18.44,"t":"2026-10-20T18:45:00Z","v":12681,"vw":18.455251},{"c":18.48,"h":18.48,"l":18.445,"n":340,"o":18.46,"t":"2026-10-20T18:50:00Z","v":25862,"vw":18.457949},{"c":18.49,"h":18.495,"l":18.47,"n":195,"o":18.48,"t":"2026-10-20T18:55:00Z","v":13630,"vw":18.478154},{"c":18.63,"h":18.635,"l":18.49,"n":324,"o":18.49,"t":"2026-10-20T19:00:00Z","v":27098,"vw":18.567592},{"c":18.63,"h":18.6467,"l":18.62,"n":227,"o":18.63,"t":"2026-10-20T19:05:00Z","v":13188,"vw":18.630749},{"c":18.605,"h":18.63,"l":18.565,"n":334,"o":18.63,"t":"2026-10-20T19:10:00Z","v":20831,"vw":18.599995},{"c":18.575,"h":18.6,"l":18.56,"n":196,"o":18.6,"t":"2026-10-20T19:15:00Z","v":15648,"vw":18.581275},{"c":18.495,"h":18.575,"l":18.47,"n":409,"o":18.575,"t":"2026-10-20T19:20:00Z","v":32538,"vw":18.498318},{"c":18.59,"h":18.6,"l":18.4889,"n":358,"o":18.5,"t":"2026-10-20T19:25:00Z","v":45395,"vw":18.533576},{"c":18.66,"h":18.68,"l":18.61,"n":255,"o":18.61,"t":"2026-10-20T19:30:00Z","v":20865,"vw":18.656093},{"c":18.64,"h":18.69,"l":18.64,"n":312,"o":18.66,"t":"2026-10-20T19:35:00Z","v":17543,"vw":18.65711},{"c":18.61,"h":18.67,"l":18.585,"n":442,"o":18.64,"t":"2026-10-20T19:40:00Z","v":27881,"vw":18.630428},{"c":18.56,"h":18.63,"l":18.56,"n":476,"o":18.61,"t":"2026-10-20T19:45:00Z","v":23988,"vw":18.597809},{"c":18.51,"h":18.58,"l":18.51,"n":816,"o":18.55,"t":"2026-10-20T19:50:00Z","v":51458,"vw":18.549409},{"c":18.43,"h":18.56,"l":18.43,"n":2288,"o":18.52,"t":"2026-10-20T19:55:00Z","v":215618,"vw":18.481069},{"c":18.45,"h":18.45,"l":18.45,"n":36,"o":18.45,"t":"2026-10-20T20:00:00Z","v":418861,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-20T21:00:00Z","v":17820,"vw":18.45},{"c":18.6,"h":18.6,"l":18.4,"n":49,"o":18.4,"t":"2026-10-21T11:30:00Z","v":4257,"vw":18.483661},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-21T11:35:00Z","v":301,"vw":18.6},{"c":18.59,"h":18.825,"l":18.48,"n":184,"o":18.61,"t":"2026-10-21T13:30:00Z","v":23230,"vw":18.613662},{"c":18.8158,"h":18.84,"l":18.65,"n":78,"o":18.66,"t":"2026-10-21T13:35:00Z","v":6766,"vw":18.750653},{"c":18.83,"h":18.91,"l":18.71,"n":162,"o":18.858,"t":"2026-10-21T13:40:00Z","v":12717,"vw":18.804212},{"c":18.93,"h":18.93,"l":18.74,"n":86,"o":18.82,"t":"2026-10-21T13:45:00Z","v":4563,"vw":18.885867},{"c":18.83,"h":19.03,"l":18.83,"n":174,"o":18.96,"t":"2026-10-21T13:50:00Z","v":16660,"vw":18.949569},{"c":18.83,"h":18.85,"l":18.7,"n":124,"o":18.85,"t":"2026-10-21T13:55:00Z","v":10646,"vw":18.755304},{"c":18.8,"h":18.91,"l":18.78,"n":250,"o":18.8275,"t":"2026-10-21T14:00:00Z","v":12057,"vw":18.853219},{"c":18.855,"h":18.88,"l":18.71,"n":142,"o":18.74,"t":"2026-10-21T14:05:00Z","v":7582,"vw":18.775458},{"c":18.7281,"h":18.88,"l":18.7281,"n":187,"o":18.855,"t":"2026-10-21T14:10:00Z","v":14353,"vw":18.818662},{"c":18.86,"h":18.86,"l":18.715,"n":105,"o":18.715,"t":"2026-10-21T14:15:00Z","v":7103,"vw":18.802973},{"c":18.96,"h":18.98,"l":18.835,"n":201,"o":18.86,"t":"2026-10-21T14:20:00Z","v":16998,"vw":18.890572},{"c":18.95,"h":18.99,"l":18.94,"n":139,"o":18.96,"t":"2026-10-21T14:25:00Z","v":5238,"vw":18.966225},{"c":18.915,"h":18.99,"l":18.91,"n":191,"o":18.97,"t":"2026-10-21T14:30:00Z","v":13414,"vw":18.924084},{"c":18.99,"h":18.99,"l":18.91,"n":124,"o":18.92,"t":"2026-10-21T14:35:00Z","v":7741,"vw":18.93731},{"c":18.895,"h":18.99,"l":18.85,"n":153,"o":18.99,"t":"2026-10-21T14:40:00Z","v":9463,"vw":18.942533},{"c":18.895,"h":18.93,"l":18.88,"n":67,"o":18.92,"t":"2026-10-21T14:45:00Z","v":2721,"vw":18.907479},{"c":18.82,"h":18.86,"l":18.76,"n":510,"o":18.85,"t":"2026-10-21T14:50:00Z","v":20555,"vw":18.810839},{"c":18.83,"h":18.83,"l":18.8,"n":216,"o":18.8,"t":"2026-10-21T14:55:00Z","v":5721,"vw":18.812102},{"c":18.825,"h":18.835,"l":18.74,"n":359,"o":18.825,"t":"2026-10-21T15:00:00Z","v":20376,"vw":18.794043},{"c":18.815,"h":18.83,"l":18.765,"n":118,"o":18.83,"t":"2026-10-21T15:05:00Z","v":4366,"vw":18.791538},{"c":18.84,"h":18.86,"l":18.805,"n":204,"o":18.805,"t":"2026-10-21T15:10:00Z","v":13912,"vw":18.818361},{"c":18.79,"h":18.85,"l":18.77,"n":341,"o":18.85,"t":"2026-10-21T15:15:00Z","v":24579,"vw":18.806666},{"c":18.859,"h":18.859,"l":18.785,"n":165,"o":18.785,"t":"2026-10-21T15:20:00Z","v":7014,"vw":18.813557},{"c":18.8,"h":18.845,"l":18.8,"n":134,"o":18.845,"t":"2026-10-21T15:25:00Z","v":7016,"vw":18.808116},{"c":18.73,"h":18.805,"l":18.73,"n":157,"o":18.805,"t":"2026-10-21T15:30:00Z","v":7889,"vw":18.76427},{"c":18.65,"h":18.73,"l":18.63,"n":157,"o":18.73,"t":"2026-10-21T15:35:00Z","v":6599,"vw":18.676816},{"c":18.72,"h":18.72,"l":18.66,"n":104,"o":18.66,"t":"2026-10-21T15:40:00Z","v":3198,"vw":18.694006},{"c":18.715,"h":18.74,"l":18.7,"n":221,"o":18.72,"t":"2026-10-21T15:45:00Z","v":10698,"vw":18.718304},{"c":18.7,"h":18.72,"l":18.69,"n":95,"o":18.72,"t":"2026-10-21T15:50:00Z","v":3112,"vw":18.699932},{"c":18.65,"h":18.73,"l":18.63,"n":112,"o":18.72,"t":"2026-10-21T15:55:00Z","v":4982,"vw":18.702501},{"c":18.705,"h":18.705,"l":18.63,"n":161,"o":18.63,"t":"2026-10-21T16:00:00Z","v":8129,"vw":18.667539},{"c":18.615,"h":18.73,"l":18.61,"n":339,"o":18.7,"t":"2026-10-21T16:05:00Z","v":32671,"vw":18.681584},{"c":18.6,"h":18.62,"l":18.53,"n":570,"o":18.61,"t":"2026-10-21T16:10:00Z","v":36654,"vw":18.554625},{"c":18.615,"h":18.64,"l":18.57,"n":112,"o":18.57,"t":"2026-10-21T16:15:00Z","v":5162,"vw":18.619696},{"c":18.64,"h":18.65,"l":18.61,"n":102,"o":18.62,"t":"2026-10-21T16:20:00Z","v":4599,"vw":18.632484},{"c":18.66,"h":18.665,"l":18.62,"n":61,"o":18.64,"t":"2026-10-21T16:25:00Z","v":2596,"vw":18.646917},{"c":18.64,"h":18.68,"l":18.63,"n":135,"o":18.66,"t":"2026-10-21T16:30:00Z","v":6612,"vw":18.656403},{"c":18.665,"h":18.68,"l":18.63,"n":81,"o":18.67,"t":"2026-10-21T16:35:00Z","v":5101,"vw":18.653678},{"c":18.58,"h":18.695,"l":18.565,"n":167,"o":18.69,"t":"2026-10-21T16:40:00Z","v":9185,"vw":18.615699},{"c":18.57,"h":18.605,"l":18.57,"n":80,"o":18.58,"t":"2026-10-21T16:45:00Z","v":4548,"vw":18.581311},{"c":18.61,"h":18.63,"l":18.57,"n":149,"o":18.57,"t":"2026-10-21T16:50:00Z","v":5475,"vw":18.607162},{"c":18.635,"h":18.65,"l":18.58,"n":55,"o":18.58,"t":"2026-10-21T16:55:00Z","v":3575,"vw":18.600767},{"c":18.595,"h":18.635,"l":18.57,"n":129,"o":18.635,"t":"2026-10-21T17:00:00Z","v":6582,"vw":18.585007},{"c":18.645,"h":18.65,"l":18.62,"n":79,"o":18.62,"t":"2026-10-21T17:05:00Z","v":3814,"vw":18.637085},{"c":18.665,"h":18.685,"l":18.62,"n":122,"o":18.63,"t":"2026-10-21T17:10:00Z","v":6630,"vw":18.645687},{"c":18.62,"h":18.665,"l":18.62,"n":85,"o":18.665,"t":"2026-10-21T17:15:00Z","v":6223,"vw":18.633523},{"c":18.59,"h":18.61,"l":18.56,"n":91,"o":18.61,"t":"2026-10-21T17:20:00Z","v":4996,"vw":18.583534},{"c":18.61,"h":18.61,"l":18.57,"n":117,"o":18.59,"t":"2026-10-21T17:25:00Z","v":5380,"vw":18.600052},{"c":18.59,"h":18.6,"l":18.585,"n":111,"o":18.6,"t":"2026-10-21T17:30:00Z","v":5699,"vw":18.593369},{"c":18.65,"h":18.66,"l":18.59,"n":245,"o":18.59,"t":"2026-10-21T17:35:00Z","v":17562,"vw":18.626527},{"c":18.65,"h":18.68,"l":18.64,"n":233,"o":18.65,"t":"2026-10-21T17:40:00Z","v":9459,"vw":18.658237},{"c":18.63,"h":18.655,"l":18.63,"n":116,"o":18.64,"t":"2026-10-21T17:45:00Z","v":5980,"vw":18.637608},{"c":18.63,"h":18.645,"l":18.62,"n":90,"o":18.63,"t":"2026-10-21T17:50:00Z","v":3992,"vw":18.629787},{"c":18.62,"h":18.62,"l":18.62,"n":95,"o":18.62,"t":"2026-10-21T17:55:00Z","v":3880,"vw":18.62},{"c":18.625,"h":18.63,"l":18.61,"n":96,"o":18.61,"t":"2026-10-21T18:00:00Z","v":4392,"vw":18.61814},{"c":18.6,"h":18.61,"l":18.6,"n":139,"o":18.61,"t":"2026-10-21T18:05:00Z","v":6052,"vw":18.605817},{"c":18.505,"h":18.59,"l":18.49,"n":331,"o":18.59,"t":"2026-10-21T18:10:00Z","v":23313,"vw":18.536943},{"c":18.5,"h":18.56,"l":18.49,"n":481,"o":18.505,"t":"2026-10-21T18:15:00Z","v":34758,"vw":18.524146},{"c":18.49,"h":18.5,"l":18.48,"n":171,"o":18.49,"t":"2026-10-21T18:20:00Z","v":8640,"vw":18.492743},{"c":18.51,"h":18.525,"l":18.48,"n":115,"o":18.485,"t":"2026-10-21T18:25:00Z","v":6274,"vw":18.514844},{"c":18.505,"h":18.515,"l":18.5,"n":111,"o":18.515,"t":"2026-10-21T18:30:00Z","v":5319,"vw":18.503997},{"c":18.44,"h":18.49,"l":18.43,"n":417,"o":18.485,"t":"2026-10-21T18:35:00Z","v":26746,"vw":18.463227},{"c":18.45,"h":18.47,"l":18.43,"n":151,"o":18.445,"t":"2026-10-21T18:40:00Z","v":8194,"vw":18.450228},{"c":18.43,"h":18.455,"l":18.42,"n":251,"o":18.45,"t":"2026-10-21T18:45:00Z","v":12502,"vw":18.433193},{"c":18.36,"h":18.42,"l":18.31,"n":450,"o":18.42,"t":"2026-10-21T18:50:00Z","v":43893,"vw":18.346328},{"c":18.27,"h":18.355,"l":18.26,"n":449,"o":18.355,"t":"2026-10-21T18:55:00Z","v":22782,"vw":18.295193},{"c":18.26,"h":18.29,"l":18.215,"n":609,"o":18.26,"t":"2026-10-21T19:00:00Z","v":38842,"vw":18.256599},{"c":18.24,"h":18.275,"l":18.21,"n":534,"o":18.25,"t":"2026-10-21T19:05:00Z","v":27951,"vw":18.235287},{"c":18.265,"h":18.275,"l":18.19,"n":269,"o":18.23,"t":"2026-10-21T19:10:00Z","v":16410,"vw":18.218838},{"c":18.26,"h":18.27,"l":18.23,"n":340,"o":18.27,"t":"2026-10-21T19:15:00Z","v":20690,"vw":18.251401},{"c":18.3,"h":18.3,"l":18.225,"n":402,"o":18.26,"t":"2026-10-21T19:20:00Z","v":19838,"vw":18.257018},{"c":18.35,"h":18.35,"l":18.305,"n":216,"o":18.31,"t":"2026-10-21T19:25:00Z","v":13226,"vw":18.332035},{"c":18.32,"h":18.36,"l":18.32,"n":309,"o":18.35,"t":"2026-10-21T19:30:00Z","v":21026,"vw":18.34675},{"c":18.35,"h":18.38,"l":18.33,"n":552,"o":18.33,"t":"2026-10-21T19:35:00Z","v":56239,"vw":18.356985},{"c":18.32,"h":18.3694,"l":18.31,"n":392,"o":18.35,"t":"2026-10-21T19:40:00Z","v":23377,"vw":18.340964},{"c":18.4,"h":18.43,"l":18.33,"n":678,"o":18.33,"t":"2026-10-21T19:45:00Z","v":65277,"vw":18.385033},{"c":18.48,"h":18.51,"l":18.39,"n":851,"o":18.4,"t":"2026-10-21T19:50:00Z","v":54068,"vw":18.460309},{"c":18.43,"h":18.47,"l":18.41,"n":1860,"o":18.46,"t":"2026-10-21T19:55:00Z","v":138096,"vw":18.433329},{"c":18.41,"h":18.41,"l":18.41,"n":28,"o":18.41,"t":"2026-10-21T20:00:00Z","v":370397,"vw":18.41},{"c":17.81,"h":18.1,"l":17.15,"n":98,"o":17.15,"t":"2026-10-22T08:00:00Z","v":11348,"vw":17.32247},{"c":17.88,"h":17.93,"l":17.88,"n":48,"o":17.93,"t":"2026-10-22T08:35:00Z","v":6213,"vw":17.900486},{"c":17.8,"h":18.1,"l":17.8,"n":62,"o":18.05,"t":"2026-10-22T09:30:00Z","v":4742,"vw":17.924806},{"c":18.19,"h":18.19,"l":18.08,"n":2,"o":18.08,"t":"2026-10-22T09:35:00Z","v":200,"vw":18.135},{"c":18.2,"h":18.2,"l":18.04,"n":21,"o":18.05,"t":"2026-10-22T12:10:00Z","v":826,"vw":18.104},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-22T13:25:00Z","v":344,"vw":18.45},{"c":18.36,"h":18.4,"l":18.02,"n":70,"o":18.24,"t":"2026-10-22T13:30:00Z","v":13632,"vw":18.269556},{"c":18.53,"h":18.59,"l":18.36,"n":212,"o":18.38,"t":"2026-10-22T13:35:00Z","v":9397,"vw":18.490667},{"c":18.59,"h":18.6,"l":18.52,"n":34,"o":18.52,"t":"2026-10-22T13:40:00Z","v":3552,"vw":18.530883},{"c":18.54,"h":18.61,"l":18.43,"n":154,"o":18.61,"t":"2026-10-22T13:45:00Z","v":5786,"vw":18.483501},{"c":18.615,"h":18.66,"l":18.56,"n":125,"o":18.6099,"t":"2026-10-22T13:50:00Z","v":6972,"vw":18.576941},{"c":18.66,"h":18.66,"l":18.62,"n":90,"o":18.64,"t":"2026-10-22T13:55:00Z","v":4306,"vw":18.639425},{"c":18.55,"h":18.71,"l":18.55,"n":116,"o":18.675,"t":"2026-10-22T14:00:00Z","v":4085,"vw":18.656451},{"c":18.5,"h":18.535,"l":18.48,"n":76,"o":18.535,"t":"2026-10-22T14:05:00Z","v":2482,"vw":18.49567},{"c":18.42,"h":18.495,"l":18.42,"n":111,"o":18.46,"t":"2026-10-22T14:10:00Z","v":7307,"vw":18.451168},{"c":18.545,"h":18.55,"l":18.345,"n":421,"o":18.42,"t":"2026-10-22T14:15:00Z","v":147931,"vw":18.402904},{"c":18.4,"h":18.57,"l":18.4,"n":112,"o":18.545,"t":"2026-10-22T14:20:00Z","v":4443,"vw":18.48416},{"c":18.35,"h":18.42,"l":18.281,"n":166,"o":18.42,"t":"2026-10-22T14:25:00Z","v":13151,"vw":18.332723},{"c":18.25,"h":18.35,"l":18.24,"n":242,"o":18.35,"t":"2026-10-22T14:30:00Z","v":15320,"vw":18.296616},{"c":18.31,"h":18.33,"l":18.24,"n":196,"o":18.26,"t":"2026-10-22T14:35:00Z","v":7892,"vw":18.286298},{"c":18.325,"h":18.37,"l":18.3,"n":253,"o":18.315,"t":"2026-10-22T14:40:00Z","v":19753,"vw":18.340483},{"c":18.2601,"h":18.36,"l":18.2601,"n":180,"o":18.325,"t":"2026-10-22T14:45:00Z","v":7993,"vw":18.31873},{"c":18.305,"h":18.33,"l":18.24,"n":60,"o":18.24,"t":"2026-10-22T14:50:00Z","v":1892,"vw":18.283553},{"c":18.32,"h":18.34,"l":18.245,"n":196,"o":18.31,"t":"2026-10-22T14:55:00Z","v":8069,"vw":18.288943},{"c":18.3,"h":18.335,"l":18.285,"n":142,"o":18.335,"t":"2026-10-22T15:00:00Z","v":5779,"vw":18.314598},{"c":18.31,"h":18.32,"l":18.28,"n":133,"o":18.3,"t":"2026-10-22T15:05:00Z","v":4863,"vw":18.295306},{"c":18.27,"h":18.3,"l":18.22,"n":332,"o":18.3,"t":"2026-10-22T15:10:00Z","v":23465,"vw":18.268645},{"c":18.36,"h":18.39,"l":18.28,"n":369,"o":18.28,"t":"2026-10-22T15:15:00Z","v":108864,"vw":18.347871},{"c":18.34,"h":18.4,"l":18.34,"n":218,"o":18.38,"t":"2026-10-22T15:20:00Z","v":10405,"vw":18.359665},{"c":18.35,"h":18.36,"l":18.31,"n":157,"o":18.335,"t":"2026-10-22T15:25:00Z","v":13661,"vw":18.344835},{"c":18.36,"h":18.38,"l":18.335,"n":246,"o":18.35,"t":"2026-10-22T15:30:00Z","v":10753,"vw":18.35135},{"c":18.325,"h":18.38,"l":18.29,"n":213,"o":18.36,"t":"2026-10-22T15:35:00Z","v":9263,"vw":18.338519},{"c":18.44,"h":18.52,"l":18.3,"n":460,"o":18.3,"t":"2026-10-22T15:40:00Z","v":59015,"vw":18.436924},{"c":18.49,"h":18.52,"l":18.39,"n":1122,"o":18.435,"t":"2026-10-22T15:45:00Z","v":196377,"vw":18.436341},{"c":18.47,"h":18.48,"l":18.45,"n":167,"o":18.47,"t":"2026-10-22T15:50:00Z","v":16800,"vw":18.461387},{"c":18.455,"h":18.47,"l":18.445,"n":154,"o":18.47,"t":"2026-10-22T15:55:00Z","v":5375,"vw":18.458794},{"c":18.385,"h":18.46,"l":18.34,"n":222,"o":18.44,"t":"2026-10-22T16:00:00Z","v":26990,"vw":18.391879},{"c":18.38,"h":18.38,"l":18.34,"n":214,"o":18.37,"t":"2026-10-22T16:05:00Z","v":9518,"vw":18.355107},{"c":18.34,"h":18.39,"l":18.34,"n":98,"o":18.37,"t":"2026-10-22T16:10:00Z","v":3949,"vw":18.359499},{"c":18.43,"h":18.45,"l":18.345,"n":312,"o":18.35,"t":"2026-10-22T16:15:00Z","v":24349,"vw":18.387902},{"c":18.42,"h":18.44,"l":18.395,"n":228,"o":18.44,"t":"2026-10-22T16:20:00Z","v":17189,"vw":18.406563},{"c":18.48,"h":18.48,"l":18.42,"n":100,"o":18.42,"t":"2026-10-22T16:25:00Z","v":6232,"vw":18.465803},{"c":18.3,"h":18.525,"l":18.3,"n":256,"o":18.525,"t":"2026-10-22T16:30:00Z","v":20569,"vw":18.343953},{"c":18.33,"h":18.375,"l":18.32,"n":63,"o":18.365,"t":"2026-10-22T16:35:00Z","v":1868,"vw":18.35375},{"c":18.26,"h":18.31,"l":18.2,"n":210,"o":18.31,"t":"2026-10-22T16:40:00Z","v":11446,"vw":18.223167},{"c":18.15,"h":18.22,"l":18.1,"n":247,"o":18.22,"t":"2026-10-22T16:45:00Z","v":18122,"vw":18.129914},{"c":18.25,"h":18.29,"l":18.145,"n":183,"o":18.145,"t":"2026-10-22T16:50:00Z","v":6456,"vw":18.239153},{"c":18.24,"h":18.27,"l":18.2,"n":173,"o":18.23,"t":"2026-10-22T16:55:00Z","v":17308,"vw":18.218089},{"c":18.17,"h":18.24,"l":18.13,"n":206,"o":18.24,"t":"2026-10-22T17:00:00Z","v":7076,"vw":18.187692},{"c":18.165,"h":18.17,"l":18.11,"n":288,"o":18.16,"t":"2026-10-22T17:05:00Z","v":12827,"vw":18.137153},{"c":18.25,"h":18.265,"l":18.175,"n":151,"o":18.175,"t":"2026-10-22T17:10:00Z","v":5603,"vw":18.218899},{"c":18.28,"h":18.32,"l":18.24,"n":359,"o":18.28,"t":"2026-10-22T17:15:00Z","v":22396,"vw":18.265214},{"c":18.23,"h":18.28,"l":18.22,"n":205,"o":18.28,"t":"2026-10-22T17:20:00Z","v":7741,"vw":18.253179},{"c":18.19,"h":18.23,"l":18.19,"n":115,"o":18.23,"t":"2026-10-22T17:25:00Z","v":9228,"vw":18.210215},{"c":18.22,"h":18.22,"l":18.19,"n":120,"o":18.205,"t":"2026-10-22T17:30:00Z","v":4275,"vw":18.203842},{"c":18.37,"h":18.4,"l":18.22,"n":339,"o":18.23,"t":"2026-10-22T17:35:00Z","v":22276,"vw":18.266006},{"c":18.36,"h":18.4,"l":18.36,"n":196,"o":18.38,"t":"2026-10-22T17:40:00Z","v":8005,"vw":18.371038},{"c":18.315,"h":18.37,"l":18.315,"n":143,"o":18.34,"t":"2026-10-22T17:45:00Z","v":5569,"vw":18.347815},{"c":18.34,"h":18.34,"l":18.295,"n":194,"o":18.315,"t":"2026-10-22T17:50:00Z","v":5628,"vw":18.31254},{"c":18.295,"h":18.34,"l":18.28,"n":171,"o":18.34,"t":"2026-10-22T17:55:00Z","v":9997,"vw":18.306021},{"c":18.22,"h":18.3,"l":18.22,"n":174,"o":18.29,"t":"2026-10-22T18:00:00Z","v":9033,"vw":18.279889},{"c":18.29,"h":18.3,"l":18.25,"n":157,"o":18.25,"t":"2026-10-22T18:05:00Z","v":5741,"vw":18.279753},{"c":18.245,"h":18.33,"l":18.24,"n":237,"o":18.28,"t":"2026-10-22T18:10:00Z","v":11783,"vw":18.260968},{"c":18.335,"h":18.335,"l":18.245,"n":158,"o":18.25,"t":"2026-10-22T18:15:00Z","v":7258,"vw":18.292722},{"c":18.37,"h":18.39,"l":18.33,"n":201,"o":18.33,"t":"2026-10-22T18:20:00Z","v":10834,"vw":18.368127},{"c":18.35,"h":18.38,"l":18.32,"n":105,"o":18.38,"t":"2026-10-22T18:25:00Z","v":5228,"vw":18.34476},{"c":18.35,"h":18.35,"l":18.29,"n":179,"o":18.32,"t":"2026-10-22T18:30:00Z","v":7017,"vw":18.314731},{"c":18.27,"h":18.3352,"l":18.27,"n":256,"o":18.3352,"t":"2026-10-22T18:35:00Z","v":14010,"vw":18.306135},{"c":18.24,"h":18.275,"l":18.24,"n":142,"o":18.275,"t":"2026-10-22T18:40:00Z","v":7344,"vw":18.254608},{"c":18.27,"h":18.27,"l":18.21,"n":332,"o":18.25,"t":"2026-10-22T18:45:00Z","v":17728,"vw":18.241087},{"c":18.25,"h":18.27,"l":18.24,"n":172,"o":18.27,"t":"2026-10-22T18:50:00Z","v":6784,"vw":18.251196},{"c":18.25,"h":18.28,"l":18.24,"n":137,"o":18.26,"t":"2026-10-22T18:55:00Z","v":5396,"vw":18.263192},{"c":18.28,"h":18.28,"l":18.2,"n":356,"o":18.24,"t":"2026-10-22T19:00:00Z","v":19568,"vw":18.235617},{"c":18.25,"h":18.28,"l":18.25,"n":199,"o":18.27,"t":"2026-10-22T19:05:00Z","v":9185,"vw":18.268853},{"c":18.32,"h":18.32,"l":18.25,"n":241,"o":18.25,"t":"2026-10-22T19:10:00Z","v":9357,"vw":18.268378},{"c":18.315,"h":18.32,"l":18.3,"n":201,"o":18.3199,"t":"2026-10-22T19:15:00Z","v":9270,"vw":18.30947},{"c":18.315,"h":18.35,"l":18.29,"n":246,"o":18.315,"t":"2026-10-22T19:20:00Z","v":11999,"vw":18.317009},{"c":18.31,"h":18.315,"l":18.3,"n":179,"o":18.315,"t":"2026-10-22T19:25:00Z","v":7666,"vw":18.307898},{"c":18.34,"h":18.38,"l":18.31,"n":323,"o":18.31,"t":"2026-10-22T19:30:00Z","v":16481,"vw":18.335614},{"c":18.31,"h":18.35,"l":18.305,"n":277,"o":18.335,"t":"2026-10-22T19:35:00Z","v":13758,"vw":18.331619},{"c":18.36,"h":18.375,"l":18.31,"n":310,"o":18.31,"t":"2026-10-22T19:40:00Z","v":16713,"vw":18.345167},{"c":18.31,"h":18.36,"l":18.29,"n":493,"o":18.36,"t":"2026-10-22T19:45:00Z","v":30080,"vw":18.320037},{"c":18.32,"h":18.34,"l":18.285,"n":575,"o":18.31,"t":"2026-10-22T19:50:00Z","v":34909,"vw":18.308585},{"c":18.33,"h":18.39,"l":18.32,"n":1591,"o":18.33,"t":"2026-10-22T19:55:00Z","v":107037,"vw":18.340155},{"c":18.34,"h":18.34,"l":18.34,"n":29,"o":18.34,"t":"2026-10-22T20:00:00Z","v":264563,"vw":18.34}],"history":[{"c":6.43,"h":6.77,"l":6.42,"n":9975,"o":6.68,"t":"2024-10-21T04:00:00Z","v":904305,"vw":6.473067},{"c":6.66,"h":6.69,"l":6.34,"n":10369,"o":6.35,"t":"2024-10-22T04:00:00Z","v":980955,"vw":6.579018},{"c":6.3,"h":6.645,"l":6.2,"n":12441,"o":6.59,"t":"2024-10-23T04:00:00Z","v":1171743,"vw":6.333731},{"c":6.19,"h":6.41,"l":6.02,"n":10453,"o":6.35,"t":"2024-10-24T04:00:00Z","v":1081034,"vw":6.202368},{"c":6.02,"h":6.3797,"l":6,"n":10959,"o":6.22,"t":"2024-10-25T04:00:00Z","v":862711,"vw":6.116798},{"c":6.03,"h":6.17,"l":5.93,"n":15637,"o":6.06,"t":"2024-10-28T04:00:00Z","v":2588821,"vw":6.045834},{"c":5.9,"h":6.15,"l":5.77,"n":10502,"o":6,"t":"2024-10-29T04:00:00Z","v":1107691,"vw":5.900525},{"c":5.71,"h":6.09,"l":5.695,"n":11364,"o":5.85,"t":"2024-10-30T04:00:00Z","v":1029142,"vw":5.820388},{"c":5.635,"h":5.755,"l":5.6,"n":11630,"o":5.71,"t":"2024-10-31T04:00:00Z","v":1022203,"vw":5.680118},{"c":5.84,"h":6,"l":5.63,"n":11282,"o":5.69,"t":"2024-11-01T04:00:00Z","v":1259257,"vw":5.834337},{"c":5.85,"h":6.035,"l":5.65,"n":13295,"o":5.78,"t":"2024-11-04T05:00:00Z","v":1322822,"vw":5.892518},{"c":5.95,"h":6,"l":5.66,"n":12219,"o":5.78,"t":"2024-11-05T05:00:00Z","v":1050270,"vw":5.885804},{"c":6.25,"h":6.5,"l":6.001,"n":25631,"o":6.3,"t":"2024-11-06T05:00:00Z","v":2124939,"vw":6.243788},{"c":6.14,"h":6.48,"l":5.96,"n":17309,"o":6.33,"t":"2024-11-07T05:00:00Z","v":1839811,"vw":6.138002},{"c":6.2,"h":6.31,"l":6.055,"n":13636,"o":6.15,"t":"2024-11-08T05:00:00Z","v":1225076,"vw":6.164287},{"c":6.16,"h":6.39,"l":6.1,"n":11729,"o":6.32,"t":"2024-11-11T05:00:00Z","v":1127500,"vw":6.198044},{"c":5.94,"h":6.18,"l":5.905,"n":12206,"o":6.07,"t":"2024-11-12T05:00:00Z","v":1140638,"vw":5.96923},{"c":5.81,"h":6.1,"l":5.81,"n":11782,"o":6,"t":"2024-11-13T05:00:00Z","v":1389506,"vw":5.898364},{"c":5.6,"h":5.86,"l":5.59,"n":11674,"o":5.85,"t":"2024-11-14T05:00:00Z","v":901371,"vw":5.678804},{"c":5.105,"h":5.63,"l":5.03,"n":16476,"o":5.63,"t":"2024-11-15T05:00:00Z","v":1925087,"vw":5.147983},{"c":4.89,"h":5.185,"l":4.88,"n":12279,"o":5.13,"t":"2024-11-18T05:00:00Z","v":1171426,"vw":4.941836},{"c":4.8,"h":4.91,"l":4.7,"n":12385,"o":4.85,"t":"2024-11-19T05:00:00Z","v":1396329,"vw":4.798918},{"c":4.66,"h":4.8,"l":4.5,"n":22345,"o":4.7,"t":"2024-11-20T05:00:00Z","v":2922277,"vw":4.636525},{"c":4.64,"h":4.76,"l":4.48,"n":13695,"o":4.66,"t":"2024-11-21T05:00:00Z","v":1769394,"vw":4.641075},{"c":4.75,"h":4.9,"l":4.62,"n":19518,"o":4.62,"t":"2024-11-22T05:00:00Z","v":3081292,"vw":4.745114},{"c":4.86,"h":5.03,"l":4.77,"n":21226,"o":4.77,"t":"2024-11-25T05:00:00Z","v":2559521,"vw":4.901879},{"c":4.76,"h":4.97,"l":4.6,"n":12372,"o":4.88,"t":"2024-11-26T05:00:00Z","v":1212587,"vw":4.75857},{"c":4.8,"h":4.875,"l":4.685,"n":10263,"o":4.75,"t":"2024-11-27T05:00:00Z","v":1119734,"vw":4.770381},{"c":4.7,"h":4.9299,"l":4.665,"n":12687,"o":4.8,"t":"2024-11-29T05:00:00Z","v":2250910,"vw":4.725257},{"c":4.67,"h":4.81,"l":4.61,"n":26467,"o":4.76,"t":"2024-12-02T05:00:00Z","v":3411950,"vw":4.690221},{"c":4.39,"h":4.67,"l":4.37,"n":15369,"o":4.6,"t":"2024-12-03T05:00:00Z","v":1868578,"vw":4.479231},{"c":4.39,"h":4.59,"l":4.355,"n":19999,"o":4.41,"t":"2024-12-04T05:00:00Z","v":3042354,"vw":4.405334},{"c":4.28,"h":4.44,"l":4.25,"n":20676,"o":4.41,"t":"2024-12-05T05:00:00Z","v":2619009,"vw":4.296185},{"c":4.61,"h":4.655,"l":4.28,"n":20437,"o":4.31,"t":"2024-12-06T05:00:00Z","v":2820827,"vw":4.524992},{"c":4.7,"h":4.795,"l":4.63,"n":13133,"o":4.67,"t":"2024-12-09T05:00:00Z","v":1364601,"vw":4.708301},{"c":4.43,"h":4.77,"l":4.41,"n":23094,"o":4.71,"t":"2024-12-10T05:00:00Z","v":4005828,"vw":4.499179},{"c":4.98,"h":5.05,"l":4.5,"n":43438,"o":4.9,"t":"2024-12-11T05:00:00Z","v":9063981,"vw":4.710818},{"c":4.78,"h":5.17,"l":4.68,"n":23596,"o":4.98,"t":"2024-12-12T05:00:00Z","v":2953396,"vw":4.843902},{"c":4.71,"h":4.85,"l":4.565,"n":19338,"o":4.8,"t":"2024-12-13T05:00:00Z","v":1764077,"vw":4.660041},{"c":4.84,"h":5.025,"l":4.56,"n":17510,"o":4.7,"t":"2024-12-16T05:00:00Z","v":2210096,"vw":4.849775},{"c":4.5,"h":4.84,"l":4.475,"n":15795,"o":4.77,"t":"2024-12-17T05:00:00Z","v":1728068,"vw":4.554906},{"c":4.2,"h":4.52,"l":4.11,"n":16993,"o":4.49,"t":"2024-12-18T05:00:00Z","v":2242695,"vw":4.321486},{"c":4.26,"h":4.32,"l":4.12,"n":13384,"o":4.2,"t":"2024-12-19T05:00:00Z","v":1966872,"vw":4.243307},{"c":4.16,"h":4.315,"l":4.15,"n":16644,"o":4.2,"t":"2024-12-20T05:00:00Z","v":6342368,"vw":4.180641},{"c":4.34,"h":4.365,"l":4.12,"n":14532,"o":4.15,"t":"2024-12-23T05:00:00Z","v":1992039,"vw":4.278961},{"c":4.23,"h":4.34,"l":4.165,"n":6993,"o":4.31,"t":"2024-12-24T05:00:00Z","v":847672,"vw":4.223814},{"c":4.45,"h":4.46,"l":4.13,"n":10453,"o":4.15,"t":"2024-12-26T05:00:00Z","v":1145670,"vw":4.349662},{"c":4.36,"h":4.47,"l":4.18,"n":11554,"o":4.38,"t":"2024-12-27T05:00:00Z","v":1747283,"vw":4.311949},{"c":4.18,"h":4.3,"l":4.16,"n":10310,"o":4.3,"t":"2024-12-30T05:00:00Z","v":1535553,"vw":4.208576},{"c":4.12,"h":4.26,"l":4.01,"n":10001,"o":4.24,"t":"2024-12-31T05:00:00Z","v":1417716,"vw":4.103492},{"c":4.3,"h":4.39,"l":4.12,"n":13688,"o":4.15,"t":"2025-01-02T05:00:00Z","v":1431041,"vw":4.28719},{"c":4.42,"h":4.42,"l":4.25,"n":10338,"o":4.32,"t":"2025-01-03T05:00:00Z","v":1090697,"vw":4.3702},{"c":4.57,"h":4.66,"l":4.4,"n":15796,"o":4.44,"t":"2025-01-06T05:00:00Z","v":1954023,"vw":4.579254},{"c":4.62,"h":4.805,"l":4.5,"n":12933,"o":4.55,"t":"2025-01-07T05:00:00Z","v":1518985,"vw":4.648478},{"c":4.83,"h":4.88,"l":4.52,"n":15988,"o":4.57,"t":"2025-01-08T05:00:00Z","v":2057393,"vw":4.745916},{"c":4.45,"h":5.99,"l":4,"n":62545,"o":4.66,"t":"2025-01-10T05:00:00Z","v":11853276,"vw":4.784285},{"c":4.78,"h":5.02,"l":4.31,"n":23984,"o":4.39,"t":"2025-01-13T05:00:00Z","v":3626866,"vw":4.727102},{"c":4.345,"h":4.85,"l":4.24,"n":15970,"o":4.77,"t":"2025-01-14T05:00:00Z","v":1990962,"vw":4.379051},{"c":3.81,"h":4.54,"l":3.765,"n":20803,"o":4.48,"t":"2025-01-15T05:00:00Z","v":4541369,"vw":3.98729},{"c":4.32,"h":4.415,"l":3.5,"n":26214,"o":3.83,"t":"2025-01-16T05:00:00Z","v":4975572,"vw":3.979822},{"c":4.46,"h":4.59,"l":4.11,"n":26701,"o":4.28,"t":"2025-01-17T05:00:00Z","v":3391675,"vw":4.441408},{"c":4.66,"h":4.67,"l":4.35,"n":16877,"o":4.5,"t":"2025-01-21T05:00:00Z","v":2441766,"vw":4.594887},{"c":4.92,"h":5.05,"l":4.63,"n":18290,"o":4.65,"t":"2025-01-22T05:00:00Z","v":2383794,"vw":4.882838},{"c":4.89,"h":4.96,"l":4.615,"n":19433,"o":4.82,"t":"2025-01-23T05:00:00Z","v":2403482,"vw":4.801726},{"c":4.85,"h":4.9975,"l":4.605,"n":15640,"o":4.75,"t":"2025-01-24T05:00:00Z","v":1744917,"vw":4.839234},{"c":4.72,"h":5.05,"l":4.685,"n":15990,"o":4.8,"t":"2025-01-27T05:00:00Z","v":3707918,"vw":4.845886},{"c":4.62,"h":4.78,"l":4.25,"n":12641,"o":4.698,"t":"2025-01-28T05:00:00Z","v":2648297,"vw":4.509358},{"c":4.48,"h":4.675,"l":4.41,"n":12188,"o":4.55,"t":"2025-01-29T05:00:00Z","v":1270990,"vw":4.504201},{"c":4.54,"h":4.65,"l":4.42,"n":11731,"o":4.42,"t":"2025-01-30T05:00:00Z","v":1154034,"vw":4.54968},{"c":4.47,"h":4.675,"l":4.44,"n":9288,"o":4.58,"t":"2025-01-31T05:00:00Z","v":926579,"vw":4.510819},{"c":4.47,"h":4.605,"l":4.25,"n":12985,"o":4.28,"t":"2025-02-03T05:00:00Z","v":1657671,"vw":4.489916},{"c":4.63,"h":4.66,"l":4.375,"n":8110,"o":4.47,"t":"2025-02-04T05:00:00Z","v":727728,"vw":4.563077},{"c":4.79,"h":4.86,"l":4.63,"n":9268,"o":4.63,"t":"2025-02-05T05:00:00Z","v":962611,"vw":4.776527},{"c":4.51,"h":4.85,"l":4.51,"n":9681,"o":4.81,"t":"2025-02-06T05:00:00Z","v":1040644,"vw":4.606933},{"c":4.22,"h":4.589,"l":4.1701,"n":9268,"o":4.53,"t":"2025-02-07T05:00:00Z","v":967114,"vw":4.270919},{"c":4.01,"h":4.21,"l":4.01,"n":12062,"o":4.21,"t":"2025-02-10T05:00:00Z","v":1225526,"vw":4.059789},{"c":3.74,"h":4.015,"l":3.725,"n":13743,"o":3.85,"t":"2025-02-11T05:00:00Z","v":1986173,"vw":3.79436},{"c":3.76,"h":3.76,"l":3.61,"n":8968,"o":3.63,"t":"2025-02-12T05:00:00Z","v":1238748,"vw":3.704675},{"c":3.96,"h":3.96,"l":3.69,"n":11356,"o":3.7,"t":"2025-02-13T05:00:00Z","v":1253839,"vw":3.849496},{"c":4,"h":4.155,"l":3.88,"n":10190,"o":3.95,"t":"2025-02-14T05:00:00Z","v":1149419,"vw":4.016822},{"c":3.92,"h":4.19,"l":3.91,"n":12981,"o":4.09,"t":"2025-02-18T05:00:00Z","v":2112382,"vw":4.048894},{"c":4.16,"h":4.16,"l":3.85,"n":9789,"o":3.89,"t":"2025-02-19T05:00:00Z","v":1122261,"vw":4.078689},{"c":4.09,"h":4.2397,"l":4.02,"n":10894,"o":4.17,"t":"2025-02-20T05:00:00Z","v":1172114,"vw":4.096849},{"c":3.92,"h":4.24,"l":3.92,"n":13128,"o":4.16,"t":"2025-02-21T05:00:00Z","v":1426092,"vw":4.030615},{"c":3.88,"h":4.01,"l":3.72,"n":15459,"o":3.92,"t":"2025-02-24T05:00:00Z","v":1510719,"vw":3.86123},{"c":3.68,"h":3.95,"l":3.64,"n":12185,"o":3.92,"t":"2025-02-25T05:00:00Z","v":1532180,"vw":3.725021},{"c":3.75,"h":3.865,"l":3.68,"n":11857,"o":3.7,"t":"2025-02-26T05:00:00Z","v":1282857,"vw":3.756597},{"c":3.25,"h":3.71,"l":3.25,"n":13784,"o":3.25,"t":"2025-02-27T05:00:00Z","v":2088463,"vw":3.446371},{"c":3.41,"h":3.41,"l":3.05,"n":18054,"o":3.265,"t":"2025-02-28T05:00:00Z","v":4369371,"vw":3.261538},{"c":3.2,"h":3.61,"l":3.02,"n":17456,"o":3.42,"t":"2025-03-03T05:00:00Z","v":3071909,"vw":3.198458},{"c":3.19,"h":3.25,"l":3.02,"n":16943,"o":3.12,"t":"2025-03-04T05:00:00Z","v":2643397,"vw":3.11769},{"c":3.39,"h":3.42,"l":3.15,"n":12064,"o":3.21,"t":"2025-03-05T05:00:00Z","v":2232494,"vw":3.294945},{"c":3.48,"h":3.525,"l":3.23,"n":15664,"o":3.33,"t":"2025-03-06T05:00:00Z","v":2343109,"vw":3.432703},{"c":3.46,"h":3.525,"l":3.33,"n":19297,"o":3.45,"t":"2025-03-07T05:00:00Z","v":3089057,"vw":3.43119},{"c":3.27,"h":3.44,"l":3.19,"n":13367,"o":3.38,"t":"2025-03-10T04:00:00Z","v":1426628,"vw":3.262328},{"c":3.47,"h":3.48,"l":3.09,"n":19293,"o":3.2,"t":"2025-03-11T04:00:00Z","v":2621222,"vw":3.331621},{"c":3.66,"h":3.67,"l":3.38,"n":13532,"o":3.47,"t":"2025-03-12T04:00:00Z","v":2093177,"vw":3.579089},{"c":3.41,"h":3.91,"l":3.23,"n":21689,"o":3.62,"t":"2025-03-13T04:00:00Z","v":4181471,"vw":3.599497},{"c":3.66,"h":3.66,"l":3.35,"n":12516,"o":3.4,"t":"2025-03-14T04:00:00Z","v":2128586,"vw":3.555743},{"c":3.51,"h":3.65,"l":3.395,"n":18440,"o":3.59,"t":"2025-03-17T04:00:00Z","v":2672592,"vw":3.522404},{"c":3.29,"h":3.48,"l":3.195,"n":14712,"o":3.45,"t":"2025-03-18T04:00:00Z","v":3967523,"vw":3.276429},{"c":3.34,"h":3.35,"l":3.17,"n":12575,"o":3.28,"t":"2025-03-19T04:00:00Z","v":2644367,"vw":3.294045},{"c":3.25,"h":3.37,"l":3.2401,"n":13798,"o":3.31,"t":"2025-03-20T04:00:00Z","v":1733649,"vw":3.268972},{"c":3.06,"h":3.175,"l":3.045,"n":13878,"o":3.17,"t":"2025-03-21T04:00:00Z","v":3426818,"vw":3.082216},{"c":3.1,"h":3.155,"l":3.06,"n":16059,"o":3.09,"t":"2025-03-24T04:00:00Z","v":2590042,"vw":3.09988},{"c":2.96,"h":3.08,"l":2.915,"n":14228,"o":3.08,"t":"2025-03-25T04:00:00Z","v":2742619,"vw":2.967522},{"c":2.86,"h":3.0255,"l":2.85,"n":13291,"o":2.98,"t":"2025-03-26T04:00:00Z","v":2054818,"vw":2.886376},{"c":2.99,"h":3.08,"l":2.83,"n":12936,"o":2.84,"t":"2025-03-27T04:00:00Z","v":2044844,"vw":2.965417},{"c":2.72,"h":2.97,"l":2.69,"n":11153,"o":2.95,"t":"2025-03-28T04:00:00Z","v":2928529,"vw":2.77347},{"c":2.62,"h":2.71,"l":2.45,"n":16199,"o":2.69,"t":"2025-03-31T04:00:00Z","v":2951688,"vw":2.604087},{"c":2.47,"h":2.585,"l":2.375,"n":14888,"o":2.58,"t":"2025-04-01T04:00:00Z","v":2732526,"vw":2.468518},{"c":2.49,"h":2.545,"l":2.36,"n":14927,"o":2.42,"t":"2025-04-02T04:00:00Z","v":2110828,"vw":2.491071},{"c":2.29,"h":2.38,"l":2.26,"n":13203,"o":2.33,"t":"2025-04-03T04:00:00Z","v":2794903,"vw":2.309102},{"c":2,"h":2.24,"l":1.99,"n":18834,"o":2.19,"t":"2025-04-04T04:00:00Z","v":3238133,"vw":2.087614},{"c":2.05,"h":2.08,"l":1.775,"n":30833,"o":1.94,"t":"2025-04-07T04:00:00Z","v":8104475,"vw":1.898219},{"c":2,"h":2.15,"l":1.935,"n":17140,"o":2.07,"t":"2025-04-08T04:00:00Z","v":3586377,"vw":2.040298},{"c":2.3,"h":2.37,"l":1.82,"n":20022,"o":1.93,"t":"2025-04-09T04:00:00Z","v":4409720,"vw":2.180327},{"c":2.22,"h":2.295,"l":2.065,"n":14562,"o":2.27,"t":"2025-04-10T04:00:00Z","v":2168939,"vw":2.204817},{"c":2.42,"h":2.42,"l":2.17,"n":15525,"o":2.21,"t":"2025-04-11T04:00:00Z","v":2315301,"vw":2.340646},{"c":2.57,"h":2.6,"l":2.3,"n":14146,"o":2.48,"t":"2025-04-14T04:00:00Z","v":2603614,"vw":2.481791},{"c":2.76,"h":2.81,"l":2.46,"n":15002,"o":2.51,"t":"2025-04-15T04:00:00Z","v":3238632,"vw":2.715127},{"c":2.61,"h":2.735,"l":2.54,"n":14619,"o":2.72,"t":"2025-04-16T04:00:00Z","v":2105850,"vw":2.616644},{"c":2.69,"h":2.7,"l":2.54,"n":10589,"o":2.56,"t":"2025-04-17T04:00:00Z","v":1629329,"vw":2.634563},{"c":2.75,"h":2.795,"l":2.53,"n":11196,"o":2.57,"t":"2025-04-21T04:00:00Z","v":2032372,"vw":2.735074},{"c":2.93,"h":2.95,"l":2.72,"n":11135,"o":2.78,"t":"2025-04-22T04:00:00Z","v":1952064,"vw":2.870689},{"c":3.11,"h":3.2,"l":2.965,"n":16843,"o":2.97,"t":"2025-04-23T04:00:00Z","v":2575950,"vw":3.098758},{"c":3.19,"h":3.215,"l":3.01,"n":8701,"o":3.1,"t":"2025-04-24T04:00:00Z","v":1864319,"vw":3.120673},{"c":3.2,"h":3.21,"l":3.025,"n":11632,"o":3.14,"t":"2025-04-25T04:00:00Z","v":1638668,"vw":3.165479},{"c":3.26,"h":3.285,"l":3.14,"n":10522,"o":3.17,"t":"2025-04-28T04:00:00Z","v":1684051,"vw":3.221294},{"c":3.1,"h":3.33,"l":3.035,"n":11416,"o":3.33,"t":"2025-04-29T04:00:00Z","v":1541114,"vw":3.132518},{"c":3.33,"h":3.47,"l":2.96,"n":16880,"o":3,"t":"2025-04-30T04:00:00Z","v":4073827,"vw":3.298778},{"c":3.29,"h":3.355,"l":3.22,"n":11319,"o":3.32,"t":"2025-05-01T04:00:00Z","v":1852807,"vw":3.285581},{"c":3.25,"h":3.365,"l":3.17,"n":9948,"o":3.31,"t":"2025-05-02T04:00:00Z","v":2466919,"vw":3.252837},{"c":3.32,"h":3.48,"l":3.19,"n":14819,"o":3.23,"t":"2025-05-05T04:00:00Z","v":3425032,"vw":3.322905},{"c":3.15,"h":3.335,"l":2.88,"n":24338,"o":3.29,"t":"2025-05-06T04:00:00Z","v":5610986,"vw":3.151087},{"c":2.95,"h":3.28,"l":2.88,"n":19238,"o":3.18,"t":"2025-05-07T04:00:00Z","v":4946274,"vw":3.01216},{"c":3,"h":3.07,"l":2.705,"n":18812,"o":2.945,"t":"2025-05-08T04:00:00Z","v":4622742,"vw":2.931494},{"c":3,"h":3.17,"l":2.91,"n":12204,"o":3,"t":"2025-05-09T04:00:00Z","v":2907865,"vw":3.00242},{"c":3.11,"h":3.28,"l":2.975,"n":12719,"o":3.2,"t":"2025-05-12T04:00:00Z","v":2041459,"vw":3.149971},{"c":2.83,"h":3.14,"l":2.805,"n":9753,"o":3.12,"t":"2025-05-13T04:00:00Z","v":1790065,"vw":2.87351},{"c":2.77,"h":2.88,"l":2.755,"n":9230,"o":2.83,"t":"2025-05-14T04:00:00Z","v":1170555,"vw":2.796089},{"c":2.79,"h":2.82,"l":2.6701,"n":7567,"o":2.77,"t":"2025-05-15T04:00:00Z","v":772636,"vw":2.755469},{"c":2.81,"h":2.9,"l":2.75,"n":8235,"o":2.8,"t":"2025-05-16T04:00:00Z","v":1283125,"vw":2.838547},{"c":2.93,"h":2.945,"l":2.76,"n":10318,"o":2.78,"t":"2025-05-19T04:00:00Z","v":1324320,"vw":2.87318},{"c":3.05,"h":3.16,"l":2.865,"n":10560,"o":2.94,"t":"2025-05-20T04:00:00Z","v":1504583,"vw":3.045021},{"c":2.86,"h":3,"l":2.78,"n":9730,"o":2.98,"t":"2025-05-21T04:00:00Z","v":1116736,"vw":2.865037},{"c":2.845,"h":2.99,"l":2.8,"n":10382,"o":2.82,"t":"2025-05-22T04:00:00Z","v":2656550,"vw":2.873254},{"c":2.91,"h":2.935,"l":2.75,"n":6823,"o":2.78,"t":"2025-05-23T04:00:00Z","v":939092,"vw":2.877705},{"c":2.85,"h":3,"l":2.825,"n":9087,"o":2.99,"t":"2025-05-27T04:00:00Z","v":1572734,"vw":2.872127},{"c":2.95,"h":3.055,"l":2.83,"n":11659,"o":2.85,"t":"2025-05-28T04:00:00Z","v":1478123,"vw":2.977928},{"c":3.08,"h":3.0954,"l":2.91,"n":6645,"o":2.99,"t":"2025-05-29T04:00:00Z","v":797226,"vw":3.062714},{"c":3,"h":3.04,"l":2.92,"n":9285,"o":3.02,"t":"2025-05-30T04:00:00Z","v":1407467,"vw":2.997838},{"c":3.18,"h":3.205,"l":2.93,"n":11833,"o":3,"t":"2025-06-02T04:00:00Z","v":1615810,"vw":3.087793},{"c":3.29,"h":3.39,"l":3.115,"n":10492,"o":3.19,"t":"2025-06-03T04:00:00Z","v":1717974,"vw":3.303591},{"c":3.23,"h":3.38,"l":3.21,"n":9235,"o":3.3,"t":"2025-06-04T04:00:00Z","v":1112710,"vw":3.260839},{"c":3.24,"h":3.37,"l":3.16,"n":8141,"o":3.23,"t":"2025-06-05T04:00:00Z","v":1057428,"vw":3.237642},{"c":3.36,"h":3.445,"l":3.28,"n":9438,"o":3.3,"t":"2025-06-06T04:00:00Z","v":1766840,"vw":3.369555},{"c":3.36,"h":3.46,"l":3.2,"n":9735,"o":3.44,"t":"2025-06-09T04:00:00Z","v":1214441,"vw":3.302911},{"c":3.49,"h":3.64,"l":3.36,"n":9986,"o":3.39,"t":"2025-06-10T04:00:00Z","v":1154708,"vw":3.533068},{"c":3.34,"h":3.565,"l":3.34,"n":7621,"o":3.5,"t":"2025-06-11T04:00:00Z","v":945922,"vw":3.421804},{"c":3.45,"h":3.525,"l":3.26,"n":11101,"o":3.3,"t":"2025-06-12T04:00:00Z","v":1771771,"vw":3.441081},{"c":3.22,"h":3.4,"l":3.194,"n":11522,"o":3.3,"t":"2025-06-13T04:00:00Z","v":2016122,"vw":3.26656},{"c":3.27,"h":3.305,"l":3.1,"n":13226,"o":3.26,"t":"2025-06-16T04:00:00Z","v":1200117,"vw":3.239307},{"c":3.06,"h":3.29,"l":3.035,"n":15860,"o":3.26,"t":"2025-06-17T04:00:00Z","v":2263222,"vw":3.100539},{"c":3.36,"h":3.48,"l":2.98,"n":14991,"o":3.11,"t":"2025-06-18T04:00:00Z","v":2751834,"vw":3.347304},{"c":3.19,"h":3.445,"l":3.11,"n":8843,"o":3.42,"t":"2025-06-20T04:00:00Z","v":2374109,"vw":3.210819},{"c":3.23,"h":3.25,"l":3.11,"n":9939,"o":3.19,"t":"2025-06-23T04:00:00Z","v":1529209,"vw":3.210758},{"c":3.31,"h":3.37,"l":3.2,"n":11032,"o":3.29,"t":"2025-06-24T04:00:00Z","v":1681670,"vw":3.303126},{"c":3.26,"h":3.335,"l":3.1,"n":9795,"o":3.31,"t":"2025-06-25T04:00:00Z","v":1853137,"vw":3.243442},{"c":3.32,"h":3.34,"l":3.2,"n":7864,"o":3.26,"t":"2025-06-26T04:00:00Z","v":1179201,"vw":3.279344},{"c":3.3,"h":3.47,"l":3.26,"n":7623,"o":3.33,"t":"2025-06-27T04:00:00Z","v":2078802,"vw":3.314451},{"c":3.46,"h":3.53,"l":3.3,"n":9862,"o":3.33,"t":"2025-06-30T04:00:00Z","v":1492868,"vw":3.416727},{"c":3.52,"h":3.5988,"l":3.33,"n":8666,"o":3.45,"t":"2025-07-01T04:00:00Z","v":1140398,"vw":3.490864},{"c":3.6,"h":3.75,"l":3.49,"n":12163,"o":3.53,"t":"2025-07-02T04:00:00Z","v":1541800,"vw":3.609747},{"c":3.63,"h":3.635,"l":3.53,"n":4914,"o":3.62,"t":"2025-07-03T04:00:00Z","v":536690,"vw":3.608005},{"c":3.55,"h":3.615,"l":3.495,"n":8366,"o":3.57,"t":"2025-07-07T04:00:00Z","v":1068837,"vw":3.538677},{"c":3.59,"h":3.635,"l":3.52,"n":7650,"o":3.57,"t":"2025-07-08T04:00:00Z","v":1262470,"vw":3.587964},{"c":3.81,"h":3.86,"l":3.57,"n":14471,"o":3.57,"t":"2025-07-09T04:00:00Z","v":1617318,"vw":3.79282},{"c":3.73,"h":3.81,"l":3.705,"n":9628,"o":3.79,"t":"2025-07-10T04:00:00Z","v":1113286,"vw":3.748086},{"c":3.6,"h":3.7,"l":3.56,"n":7329,"o":3.67,"t":"2025-07-11T04:00:00Z","v":1034425,"vw":3.61308},{"c":3.56,"h":3.735,"l":3.56,"n":9807,"o":3.6,"t":"2025-07-14T04:00:00Z","v":1328707,"vw":3.613964},{"c":3.5,"h":3.61,"l":3.47,"n":11669,"o":3.57,"t":"2025-07-15T04:00:00Z","v":2268830,"vw":3.50851},{"c":3.64,"h":3.82,"l":3.5218,"n":21240,"o":3.55,"t":"2025-07-16T04:00:00Z","v":4263688,"vw":3.650788},{"c":3.65,"h":3.795,"l":3.625,"n":12607,"o":3.66,"t":"2025-07-17T04:00:00Z","v":2789129,"vw":3.702928},{"c":3.5,"h":3.72,"l":3.5,"n":14125,"o":3.66,"t":"2025-07-18T04:00:00Z","v":1862057,"vw":3.60665},{"c":3.63,"h":3.735,"l":3.5,"n":13643,"o":3.5,"t":"2025-07-21T04:00:00Z","v":2155063,"vw":3.668842},{"c":3.71,"h":3.73,"l":3.61,"n":11410,"o":3.63,"t":"2025-07-22T04:00:00Z","v":2518764,"vw":3.671115},{"c":3.79,"h":3.97,"l":3.64,"n":14386,"o":3.72,"t":"2025-07-23T04:00:00Z","v":4505038,"vw":3.758629},{"c":3.68,"h":3.87,"l":3.68,"n":27061,"o":3.78,"t":"2025-07-24T04:00:00Z","v":9802413,"vw":3.727362},{"c":3.74,"h":3.805,"l":3.6,"n":17119,"o":3.72,"t":"2025-07-25T04:00:00Z","v":3266278,"vw":3.711532},{"c":3.7,"h":3.88,"l":3.69,"n":15010,"o":3.74,"t":"2025-07-28T04:00:00Z","v":2966825,"vw":3.763334},{"c":3.62,"h":3.75,"l":3.54,"n":15635,"o":3.68,"t":"2025-07-29T04:00:00Z","v":3150240,"vw":3.628414},{"c":3.63,"h":3.775,"l":3.58,"n":9651,"o":3.69,"t":"2025-07-30T04:00:00Z","v":1655643,"vw":3.675855},{"c":3.52,"h":3.71,"l":3.485,"n":18856,"o":3.55,"t":"2025-07-31T04:00:00Z","v":4238463,"vw":3.540372},{"c":3.36,"h":3.61,"l":3.345,"n":12492,"o":3.47,"t":"2025-08-01T04:00:00Z","v":2790643,"vw":3.457502},{"c":3.65,"h":3.715,"l":3.36,"n":12812,"o":3.41,"t":"2025-08-04T04:00:00Z","v":2629615,"vw":3.547428},{"c":3.53,"h":3.74,"l":3.52,"n":9276,"o":3.63,"t":"2025-08-05T04:00:00Z","v":1144346,"vw":3.621063},{"c":3.53,"h":3.565,"l":3.455,"n":10283,"o":3.53,"t":"2025-08-06T04:00:00Z","v":1369707,"vw":3.509757},{"c":3.49,"h":3.58,"l":3.405,"n":9877,"o":3.58,"t":"2025-08-07T04:00:00Z","v":1599200,"vw":3.473312},{"c":3.22,"h":3.39,"l":3.025,"n":21858,"o":3.18,"t":"2025-08-08T04:00:00Z","v":4399770,"vw":3.198086},{"c":3.25,"h":3.36,"l":3.15,"n":10996,"o":3.21,"t":"2025-08-11T04:00:00Z","v":2367974,"vw":3.239107},{"c":3.35,"h":3.375,"l":3.24,"n":10886,"o":3.27,"t":"2025-08-12T04:00:00Z","v":1788585,"vw":3.314599},{"c":3.42,"h":3.61,"l":3.4,"n":10474,"o":3.44,"t":"2025-08-13T04:00:00Z","v":1591594,"vw":3.484799},{"c":3.39,"h":3.405,"l":3.31,"n":9751,"o":3.36,"t":"2025-08-14T04:00:00Z","v":1458967,"vw":3.369442},{"c":3.54,"h":3.56,"l":3.4,"n":7670,"o":3.43,"t":"2025-08-15T04:00:00Z","v":1409357,"vw":3.510864},{"c":3.47,"h":3.65,"l":3.465,"n":6604,"o":3.54,"t":"2025-08-18T04:00:00Z","v":895144,"vw":3.527551},{"c":3.4,"h":3.52,"l":3.375,"n":8747,"o":3.48,"t":"2025-08-19T04:00:00Z","v":1343226,"vw":3.413836},{"c":3.4,"h":3.475,"l":3.311,"n":8207,"o":3.39,"t":"2025-08-20T04:00:00Z","v":1188003,"vw":3.409173},{"c":3.41,"h":3.4458,"l":3.31,"n":6924,"o":3.35,"t":"2025-08-21T04:00:00Z","v":1020601,"vw":3.397744},{"c":3.69,"h":3.72,"l":3.4274,"n":9319,"o":3.45,"t":"2025-08-22T04:00:00Z","v":1109246,"vw":3.662103},{"c":3.51,"h":3.71,"l":3.51,"n":5298,"o":3.69,"t":"2025-08-25T04:00:00Z","v":629372,"vw":3.575468},{"c":3.54,"h":3.555,"l":3.4446,"n":5064,"o":3.5,"t":"2025-08-26T04:00:00Z","v":706784,"vw":3.507601},{"c":3.57,"h":3.57,"l":3.495,"n":5342,"o":3.51,"t":"2025-08-27T04:00:00Z","v":563138,"vw":3.545887},{"c":3.69,"h":3.7,"l":3.555,"n":5775,"o":3.59,"t":"2025-08-28T04:00:00Z","v":811723,"vw":3.660962},{"c":3.59,"h":3.74,"l":3.52,"n":7358,"o":3.72,"t":"2025-08-29T04:00:00Z","v":1094895,"vw":3.588137},{"c":3.66,"h":3.745,"l":3.57,"n":8011,"o":3.58,"t":"2025-09-02T04:00:00Z","v":1029189,"vw":3.653779},{"c":4.11,"h":4.16,"l":3.5844,"n":14285,"o":3.63,"t":"2025-09-03T04:00:00Z","v":2623288,"vw":3.981761},{"c":4,"h":4.26,"l":3.915,"n":11817,"o":4.2,"t":"2025-09-04T04:00:00Z","v":1891614,"vw":4.045287},{"c":4.12,"h":4.195,"l":3.855,"n":11539,"o":4.05,"t":"2025-09-05T04:00:00Z","v":1822889,"vw":4.076058},{"c":4.06,"h":4.16,"l":3.95,"n":8121,"o":4.13,"t":"2025-09-08T04:00:00Z","v":1101940,"vw":4.035481},{"c":4.07,"h":4.095,"l":3.99,"n":6119,"o":4.08,"t":"2025-09-09T04:00:00Z","v":834677,"vw":4.051033},{"c":4.06,"h":4.085,"l":3.865,"n":10607,"o":4.05,"t":"2025-09-10T04:00:00Z","v":1350138,"vw":4.001136},{"c":4.13,"h":4.202,"l":4.04,"n":6416,"o":4.08,"t":"2025-09-11T04:00:00Z","v":813549,"vw":4.100988},{"c":3.99,"h":4.087,"l":3.97,"n":7599,"o":4.08,"t":"2025-09-12T04:00:00Z","v":1288255,"vw":4.016196},{"c":4.06,"h":4.119,"l":3.885,"n":11102,"o":4,"t":"2025-09-15T04:00:00Z","v":1974722,"vw":4.025248},{"c":4.13,"h":4.335,"l":4.055,"n":8066,"o":4.06,"t":"2025-09-16T04:00:00Z","v":1077259,"vw":4.174341},{"c":4.09,"h":4.285,"l":4.05,"n":11084,"o":4.13,"t":"2025-09-17T04:00:00Z","v":1182398,"vw":4.160711},{"c":4.55,"h":4.73,"l":4.15,"n":13787,"o":4.15,"t":"2025-09-18T04:00:00Z","v":2501027,"vw":4.526013},{"c":4.66,"h":4.68,"l":4.4606,"n":11563,"o":4.54,"t":"2025-09-19T04:00:00Z","v":3032181,"vw":4.625354},{"c":4.54,"h":4.74,"l":4.53,"n":10046,"o":4.71,"t":"2025-09-22T04:00:00Z","v":1160729,"vw":4.615069},{"c":4.45,"h":4.6557,"l":4.435,"n":10705,"o":4.6,"t":"2025-09-23T04:00:00Z","v":1482626,"vw":4.493628},{"c":4.52,"h":4.64,"l":4.475,"n":8241,"o":4.5,"t":"2025-09-24T04:00:00Z","v":1258113,"vw":4.539674},{"c":4.38,"h":4.5,"l":4.35,"n":7981,"o":4.5,"t":"2025-09-25T04:00:00Z","v":1386512,"vw":4.396569},{"c":5.17,"h":5.229,"l":4.32,"n":20938,"o":4.4,"t":"2025-09-26T04:00:00Z","v":4068235,"vw":4.950895},{"c":5.19,"h":5.23,"l":5.0118,"n":11138,"o":5.13,"t":"2025-09-29T04:00:00Z","v":1582941,"vw":5.158406},{"c":5.22,"h":5.25,"l":5.07,"n":10661,"o":5.17,"t":"2025-09-30T04:00:00Z","v":1276786,"vw":5.182559},{"c":5.32,"h":5.415,"l":5.22,"n":9523,"o":5.24,"t":"2025-10-01T04:00:00Z","v":1132691,"vw":5.315401},{"c":5.22,"h":5.36,"l":5.165,"n":10900,"o":5.36,"t":"2025-10-02T04:00:00Z","v":1130148,"vw":5.244621},{"c":5.48,"h":5.54,"l":5.2571,"n":10015,"o":5.29,"t":"2025-10-03T04:00:00Z","v":1558333,"vw":5.418628},{"c":5.59,"h":5.715,"l":5.51,"n":11159,"o":5.55,"t":"2025-10-06T04:00:00Z","v":1163596,"vw":5.605313},{"c":5.83,"h":5.88,"l":5.47,"n":15624,"o":5.665,"t":"2025-10-07T04:00:00Z","v":2161630,"vw":5.678798},{"c":6.11,"h":6.1511,"l":5.83,"n":14467,"o":5.88,"t":"2025-10-08T04:00:00Z","v":1448427,"vw":6.027121},{"c":6.78,"h":6.859,"l":6.135,"n":21157,"o":6.15,"t":"2025-10-09T04:00:00Z","v":2266270,"vw":6.620388},{"c":6.5,"h":7,"l":6.21,"n":19583,"o":6.9,"t":"2025-10-10T04:00:00Z","v":2320987,"vw":6.511925},{"c":6.27,"h":6.68,"l":6.1601,"n":12467,"o":6.6,"t":"2025-10-13T04:00:00Z","v":1346318,"vw":6.298114},{"c":6.03,"h":6.27,"l":5.85,"n":14225,"o":6.12,"t":"2025-10-14T04:00:00Z","v":1574248,"vw":6.055182},{"c":6.61,"h":6.62,"l":6.04,"n":12731,"o":6.04,"t":"2025-10-15T04:00:00Z","v":1365177,"vw":6.380028},{"c":6.51,"h":6.79,"l":6.34,"n":15539,"o":6.7,"t":"2025-10-16T04:00:00Z","v":2040762,"vw":6.500483},{"c":6.49,"h":6.6265,"l":6.31,"n":14456,"o":6.32,"t":"2025-10-17T04:00:00Z","v":1963889,"vw":6.460025},{"c":7.14,"h":7.19,"l":6.595,"n":19701,"o":6.595,"t":"2025-10-20T04:00:00Z","v":2297344,"vw":7.019353},{"c":7.04,"h":7.16,"l":6.805,"n":19130,"o":7.1,"t":"2025-10-21T04:00:00Z","v":1929041,"vw":7.026998},{"c":6.48,"h":7,"l":6.445,"n":14178,"o":6.98,"t":"2025-10-22T04:00:00Z","v":1985686,"vw":6.604866},{"c":6.76,"h":6.83,"l":6.3,"n":13519,"o":6.47,"t":"2025-10-23T04:00:00Z","v":1513159,"vw":6.610457},{"c":6.86,"h":7.5,"l":6.77,"n":26440,"o":6.85,"t":"2025-10-24T04:00:00Z","v":3276956,"vw":7.187716},{"c":7.38,"h":7.39,"l":6.965,"n":24381,"o":7.01,"t":"2025-10-27T04:00:00Z","v":3818930,"vw":7.150251},{"c":7.52,"h":7.598,"l":7.2622,"n":16845,"o":7.29,"t":"2025-10-28T04:00:00Z","v":2085772,"vw":7.495361},{"c":7.31,"h":7.64,"l":7.242,"n":15637,"o":7.59,"t":"2025-10-29T04:00:00Z","v":1385369,"vw":7.401844},{"c":7.34,"h":7.415,"l":7.15,"n":16430,"o":7.25,"t":"2025-10-30T04:00:00Z","v":1920839,"vw":7.327858},{"c":7.14,"h":7.4199,"l":7.125,"n":15407,"o":7.33,"t":"2025-10-31T04:00:00Z","v":1454455,"vw":7.213295},{"c":6.94,"h":7.25,"l":6.64,"n":19445,"o":7,"t":"2025-11-03T05:00:00Z","v":2381891,"vw":6.87206},{"c":6.86,"h":7.035,"l":6.76,"n":17532,"o":6.8,"t":"2025-11-04T05:00:00Z","v":2306363,"vw":6.890838},{"c":6.55,"h":6.925,"l":6.52,"n":15780,"o":6.86,"t":"2025-11-05T05:00:00Z","v":1817583,"vw":6.61024},{"c":6.53,"h":6.716,"l":6.44,"n":17309,"o":6.53,"t":"2025-11-06T05:00:00Z","v":1968485,"vw":6.542565},{"c":6.05,"h":6.7,"l":6.015,"n":36211,"o":6.175,"t":"2025-11-07T05:00:00Z","v":4990514,"vw":6.150865},{"c":6.17,"h":6.305,"l":6.09,"n":24343,"o":6.23,"t":"2025-11-10T05:00:00Z","v":2946335,"vw":6.180622},{"c":6.29,"h":6.385,"l":5.95,"n":26401,"o":6.11,"t":"2025-11-11T05:00:00Z","v":3048876,"vw":6.249405},{"c":6.17,"h":6.41,"l":6.15,"n":19189,"o":6.29,"t":"2025-11-12T05:00:00Z","v":2042556,"vw":6.24433},{"c":6.45,"h":6.64,"l":6.04,"n":19912,"o":6.07,"t":"2025-11-13T05:00:00Z","v":2127917,"vw":6.446415},{"c":6.29,"h":6.72,"l":6.22,"n":21631,"o":6.33,"t":"2025-11-14T05:00:00Z","v":2415577,"vw":6.441382},{"c":6.62,"h":6.7899,"l":6.17,"n":15082,"o":6.26,"t":"2025-11-17T05:00:00Z","v":1848230,"vw":6.63287},{"c":6.51,"h":6.68,"l":6.25,"n":16852,"o":6.57,"t":"2025-11-18T05:00:00Z","v":2632784,"vw":6.459088},{"c":6.34,"h":6.755,"l":6.33,"n":18251,"o":6.43,"t":"2025-11-19T05:00:00Z","v":2025573,"vw":6.444435},{"c":6.38,"h":6.68,"l":6.3,"n":23854,"o":6.54,"t":"2025-11-20T05:00:00Z","v":2240905,"vw":6.411317},{"c":6.77,"h":6.86,"l":6.28,"n":24070,"o":6.37,"t":"2025-11-21T05:00:00Z","v":2372105,"vw":6.671515},{"c":8.17,"h":8.23,"l":6.8,"n":34664,"o":6.86,"t":"2025-11-24T05:00:00Z","v":4058881,"vw":7.94489},{"c":8.05,"h":8.36,"l":7.81,"n":22585,"o":8.25,"t":"2025-11-25T05:00:00Z","v":2122619,"vw":7.99942},{"c":8.03,"h":8.165,"l":7.86,"n":13415,"o":8.11,"t":"2025-11-26T05:00:00Z","v":1192748,"vw":8.035437},{"c":7.92,"h":8.01,"l":7.78,"n":8758,"o":8,"t":"2025-11-28T05:00:00Z","v":763552,"vw":7.882435},{"c":7.4,"h":7.81,"l":7.39,"n":12526,"o":7.77,"t":"2025-12-01T05:00:00Z","v":1125431,"vw":7.511881},{"c":7.49,"h":7.61,"l":7.23,"n":16903,"o":7.4,"t":"2025-12-02T05:00:00Z","v":1532601,"vw":7.459428},{"c":7.83,"h":7.92,"l":7.53,"n":12389,"o":7.55,"t":"2025-12-03T05:00:00Z","v":1313466,"vw":7.812846},{"c":8,"h":8.09,"l":7.69,"n":14976,"o":7.73,"t":"2025-12-04T05:00:00Z","v":1207333,"vw":7.969327},{"c":7.68,"h":8.13,"l":7.575,"n":12446,"o":8.03,"t":"2025-12-05T05:00:00Z","v":898685,"vw":7.706621},{"c":7.63,"h":7.95,"l":7.555,"n":14744,"o":7.84,"t":"2025-12-08T05:00:00Z","v":1069731,"vw":7.646348},{"c":7.58,"h":8,"l":7.5475,"n":15783,"o":7.78,"t":"2025-12-09T05:00:00Z","v":1661009,"vw":7.671954},{"c":7.59,"h":7.81,"l":7.42,"n":29322,"o":7.57,"t":"2025-12-10T05:00:00Z","v":6084826,"vw":7.542046},{"c":7.79,"h":7.89,"l":7.55,"n":14201,"o":7.61,"t":"2025-12-11T05:00:00Z","v":1871344,"vw":7.738068},{"c":8.03,"h":8.7,"l":7.71,"n":22672,"o":8.6,"t":"2025-12-12T05:00:00Z","v":2845759,"vw":8.066369},{"c":8.48,"h":8.53,"l":8.005,"n":24881,"o":8.08,"t":"2025-12-15T05:00:00Z","v":2451158,"vw":8.32096},{"c":8.48,"h":9.04,"l":8.41,"n":30247,"o":8.52,"t":"2025-12-16T05:00:00Z","v":2626927,"vw":8.608652},{"c":8.03,"h":8.5,"l":7.95,"n":27311,"o":8.4,"t":"2025-12-17T05:00:00Z","v":2835004,"vw":8.055702},{"c":8.13,"h":8.38,"l":7.96,"n":14577,"o":8.16,"t":"2025-12-18T05:00:00Z","v":1298518,"vw":8.142764},{"c":8.4,"h":8.685,"l":8.14,"n":20641,"o":8.19,"t":"2025-12-19T05:00:00Z","v":5826565,"vw":8.435766},{"c":8.61,"h":8.81,"l":8.33,"n":17132,"o":8.45,"t":"2025-12-22T05:00:00Z","v":5284425,"vw":8.623302},{"c":8.31,"h":8.53,"l":8.125,"n":15170,"o":8.52,"t":"2025-12-23T05:00:00Z","v":1444149,"vw":8.301757},{"c":8.65,"h":8.76,"l":8.31,"n":10018,"o":8.31,"t":"2025-12-24T05:00:00Z","v":866541,"vw":8.630293},{"c":8.56,"h":8.63,"l":8.32,"n":12778,"o":8.6,"t":"2025-12-26T05:00:00Z","v":1122569,"vw":8.516684},{"c":8.41,"h":8.55,"l":8.28,"n":13865,"o":8.46,"t":"2025-12-29T05:00:00Z","v":1336678,"vw":8.398},{"c":8.35,"h":8.395,"l":8.25,"n":15836,"o":8.37,"t":"2025-12-30T05:00:00Z","v":1143077,"vw":8.317679},{"c":8.46,"h":8.58,"l":8.2914,"n":12604,"o":8.31,"t":"2025-12-31T05:00:00Z","v":2041674,"vw":8.456599},{"c":8.18,"h":8.55,"l":8.06,"n":16081,"o":8.35,"t":"2026-01-02T05:00:00Z","v":1570236,"vw":8.246198},{"c":7.86,"h":8.34,"l":7.66,"n":19317,"o":8.14,"t":"2026-01-05T05:00:00Z","v":1941987,"vw":7.885471},{"c":8.17,"h":8.285,"l":7.73,"n":17663,"o":7.82,"t":"2026-01-06T05:00:00Z","v":2080134,"vw":8.105653},{"c":8.18,"h":8.66,"l":8.12,"n":22356,"o":8.23,"t":"2026-01-07T05:00:00Z","v":2739931,"vw":8.296019},{"c":8,"h":8.26,"l":7.85,"n":19688,"o":8.07,"t":"2026-01-08T05:00:00Z","v":3357750,"vw":7.990235},{"c":7.99,"h":8.24,"l":7.92,"n":12711,"o":8.1,"t":"2026-01-09T05:00:00Z","v":1122112,"vw":8.026638},{"c":7.8,"h":7.97,"l":7.615,"n":13167,"o":7.91,"t":"2026-01-12T05:00:00Z","v":1700266,"vw":7.772991},{"c":7.94,"h":8.02,"l":7.63,"n":10998,"o":7.74,"t":"2026-01-13T05:00:00Z","v":1229380,"vw":7.912335},{"c":8.07,"h":8.377,"l":7.92,"n":12889,"o":7.92,"t":"2026-01-14T05:00:00Z","v":1148798,"vw":8.147611},{"c":7.63,"h":8.22,"l":7.6,"n":16783,"o":8.06,"t":"2026-01-15T05:00:00Z","v":1895563,"vw":7.724352},{"c":7.35,"h":7.735,"l":7.34,"n":21396,"o":7.72,"t":"2026-01-16T05:00:00Z","v":2949881,"vw":7.4438},{"c":7.41,"h":7.61,"l":7.01,"n":31020,"o":7.01,"t":"2026-01-20T05:00:00Z","v":3500707,"vw":7.434409},{"c":7.54,"h":7.84,"l":7.45,"n":21170,"o":7.45,"t":"2026-01-21T05:00:00Z","v":2805593,"vw":7.560076},{"c":7.6,"h":7.91,"l":7.49,"n":34512,"o":7.565,"t":"2026-01-22T05:00:00Z","v":3956154,"vw":7.690308},{"c":7.43,"h":7.89,"l":7.36,"n":16933,"o":7.5,"t":"2026-01-23T05:00:00Z","v":2016943,"vw":7.480035},{"c":7.59,"h":7.84,"l":7.37,"n":22728,"o":7.67,"t":"2026-01-26T05:00:00Z","v":3057143,"vw":7.556643},{"c":8.5,"h":8.635,"l":7.42,"n":24494,"o":7.57,"t":"2026-01-27T05:00:00Z","v":2432894,"vw":8.363212},{"c":7.65,"h":8.49,"l":7.615,"n":18136,"o":8.45,"t":"2026-01-28T05:00:00Z","v":1818772,"vw":7.830969},{"c":7.71,"h":7.94,"l":7.46,"n":15452,"o":7.51,"t":"2026-01-29T05:00:00Z","v":1788559,"vw":7.722638},{"c":7.66,"h":7.75,"l":7.45,"n":13510,"o":7.7,"t":"2026-01-30T05:00:00Z","v":1259054,"vw":7.63593},{"c":8.15,"h":8.38,"l":7.6,"n":18111,"o":7.65,"t":"2026-02-02T05:00:00Z","v":1688676,"vw":8.145798},{"c":8.67,"h":8.89,"l":8.3,"n":44894,"o":8.39,"t":"2026-02-03T05:00:00Z","v":5964407,"vw":8.58757},{"c":8.49,"h":8.99,"l":8.21,"n":28387,"o":8.73,"t":"2026-02-04T05:00:00Z","v":2674213,"vw":8.496591},{"c":8.15,"h":8.74,"l":8.075,"n":25336,"o":8.41,"t":"2026-02-05T05:00:00Z","v":2616968,"vw":8.260115},{"c":8.92,"h":9.01,"l":8.33,"n":31694,"o":8.38,"t":"2026-02-06T05:00:00Z","v":3455733,"vw":8.755985},{"c":8.65,"h":9.19,"l":8.52,"n":24524,"o":8.92,"t":"2026-02-09T05:00:00Z","v":2758606,"vw":8.688867},{"c":8.99,"h":9.245,"l":8.63,"n":20297,"o":8.68,"t":"2026-02-10T05:00:00Z","v":1875998,"vw":8.984125},{"c":9.15,"h":9.16,"l":8.36,"n":22297,"o":8.94,"t":"2026-02-11T05:00:00Z","v":2099381,"vw":8.887874},{"c":8.81,"h":9.32,"l":8.35,"n":18882,"o":9.14,"t":"2026-02-12T05:00:00Z","v":2218628,"vw":8.843842},{"c":8.93,"h":9.54,"l":8.85,"n":22015,"o":8.85,"t":"2026-02-13T05:00:00Z","v":2048093,"vw":9.175834},{"c":9.16,"h":9.43,"l":8.8136,"n":16454,"o":8.88,"t":"2026-02-17T05:00:00Z","v":1589777,"vw":9.145682},{"c":9.1,"h":9.32,"l":8.97,"n":15449,"o":9.02,"t":"2026-02-18T05:00:00Z","v":1850304,"vw":9.124628},{"c":8.86,"h":9,"l":8.69,"n":12312,"o":8.97,"t":"2026-02-19T05:00:00Z","v":1097967,"vw":8.851579},{"c":8.7,"h":8.9,"l":8.42,"n":13461,"o":8.79,"t":"2026-02-20T05:00:00Z","v":1082839,"vw":8.659237},{"c":8.94,"h":9.005,"l":8.645,"n":9533,"o":8.66,"t":"2026-02-23T05:00:00Z","v":1149439,"vw":8.886991},{"c":9.18,"h":9.5,"l":8.99,"n":18594,"o":8.99,"t":"2026-02-24T05:00:00Z","v":1314666,"vw":9.291456},{"c":9.22,"h":9.49,"l":9.13,"n":14348,"o":9.25,"t":"2026-02-25T05:00:00Z","v":1028203,"vw":9.240442},{"c":9.16,"h":9.4105,"l":8.84,"n":19672,"o":9.19,"t":"2026-02-26T05:00:00Z","v":1735690,"vw":9.163414},{"c":10.26,"h":11.4253,"l":9.4,"n":51787,"o":9.64,"t":"2026-02-27T05:00:00Z","v":8214272,"vw":10.485967},{"c":9.79,"h":10.68,"l":9.76,"n":31806,"o":9.91,"t":"2026-03-02T05:00:00Z","v":2858595,"vw":10.025769},{"c":9.85,"h":10.5,"l":9.2801,"n":36039,"o":9.56,"t":"2026-03-03T05:00:00Z","v":2696152,"vw":9.948689},{"c":10.15,"h":10.25,"l":9.55,"n":29221,"o":9.93,"t":"2026-03-04T05:00:00Z","v":2664323,"vw":9.875137},{"c":9.64,"h":10.08,"l":9.57,"n":25938,"o":9.93,"t":"2026-03-05T05:00:00Z","v":1977269,"vw":9.710892},{"c":9.89,"h":9.91,"l":9.06,"n":20365,"o":9.31,"t":"2026-03-06T05:00:00Z","v":1420152,"vw":9.700036},{"c":10.14,"h":10.47,"l":9.6101,"n":27838,"o":9.73,"t":"2026-03-09T04:00:00Z","v":2456052,"vw":10.100703},{"c":10.69,"h":10.84,"l":10.26,"n":29692,"o":10.26,"t":"2026-03-10T04:00:00Z","v":5667848,"vw":10.55315},{"c":10.8,"h":10.96,"l":10.49,"n":17331,"o":10.6,"t":"2026-03-11T04:00:00Z","v":7429936,"vw":10.548311},{"c":10.55,"h":10.85,"l":10.145,"n":25456,"o":10.73,"t":"2026-03-12T04:00:00Z","v":2381115,"vw":10.450484},{"c":10.36,"h":11.49,"l":10.3,"n":19305,"o":11,"t":"2026-03-13T04:00:00Z","v":1632223,"vw":10.605002},{"c":10.13,"h":10.7799,"l":10.125,"n":17990,"o":10.43,"t":"2026-03-16T04:00:00Z","v":2290112,"vw":10.221904},{"c":10.26,"h":10.334,"l":9.91,"n":20105,"o":10.06,"t":"2026-03-17T04:00:00Z","v":1472355,"vw":10.19337},{"c":9.93,"h":10.28,"l":9.87,"n":14227,"o":10.2,"t":"2026-03-18T04:00:00Z","v":1719431,"vw":9.994217},{"c":10,"h":10.22,"l":9.66,"n":15313,"o":9.8,"t":"2026-03-19T04:00:00Z","v":1264703,"vw":9.99281},{"c":9.91,"h":10.75,"l":9.7,"n":23896,"o":10.26,"t":"2026-03-20T04:00:00Z","v":3824125,"vw":10.017429},{"c":9.82,"h":10.2,"l":9.69,"n":21814,"o":10.04,"t":"2026-03-23T04:00:00Z","v":2040562,"vw":9.921302},{"c":9.44,"h":9.715,"l":9.265,"n":20147,"o":9.62,"t":"2026-03-24T04:00:00Z","v":2059373,"vw":9.429845},{"c":9.6,"h":9.95,"l":9.54,"n":16888,"o":9.54,"t":"2026-03-25T04:00:00Z","v":1499905,"vw":9.691077},{"c":10.12,"h":10.2,"l":9.35,"n":23525,"o":9.37,"t":"2026-03-26T04:00:00Z","v":4015417,"vw":9.936112},{"c":9.6,"h":10.12,"l":9.37,"n":22545,"o":10,"t":"2026-03-27T04:00:00Z","v":2079304,"vw":9.624676},{"c":9.35,"h":9.67,"l":9.275,"n":18866,"o":9.51,"t":"2026-03-30T04:00:00Z","v":1568450,"vw":9.381357},{"c":9.95,"h":10.05,"l":9.56,"n":20739,"o":9.56,"t":"2026-03-31T04:00:00Z","v":2178728,"vw":9.892354},{"c":10.77,"h":10.8,"l":10.12,"n":25092,"o":10.12,"t":"2026-04-01T04:00:00Z","v":2400597,"vw":10.634461},{"c":12.54,"h":13.04,"l":10.48,"n":63091,"o":10.5,"t":"2026-04-02T04:00:00Z","v":8892100,"vw":12.286071},{"c":12.45,"h":13.38,"l":12.2,"n":40305,"o":12.63,"t":"2026-04-06T04:00:00Z","v":5435378,"vw":12.575857},{"c":13.48,"h":13.55,"l":12.3,"n":38516,"o":12.4,"t":"2026-04-07T04:00:00Z","v":5422221,"vw":13.137012},{"c":14.51,"h":14.64,"l":13.84,"n":42647,"o":14,"t":"2026-04-08T04:00:00Z","v":5621129,"vw":14.419137},{"c":15,"h":15,"l":14.1818,"n":31247,"o":14.43,"t":"2026-04-09T04:00:00Z","v":3080357,"vw":14.746504},{"c":14.94,"h":15.42,"l":14.51,"n":29395,"o":15,"t":"2026-04-10T04:00:00Z","v":2786946,"vw":14.974557},{"c":15.26,"h":15.48,"l":14.76,"n":27679,"o":14.93,"t":"2026-04-13T04:00:00Z","v":2812316,"vw":15.262798},{"c":14.75,"h":15.89,"l":14.72,"n":31175,"o":15.56,"t":"2026-04-14T04:00:00Z","v":4093962,"vw":15.273053},{"c":15.49,"h":15.665,"l":14.32,"n":34436,"o":14.46,"t":"2026-04-15T04:00:00Z","v":3872332,"vw":14.993898},{"c":16.11,"h":16.49,"l":15.245,"n":34818,"o":15.45,"t":"2026-04-16T04:00:00Z","v":3264910,"vw":16.010589},{"c":16.76,"h":17.32,"l":16.16,"n":28145,"o":16.51,"t":"2026-04-17T04:00:00Z","v":2360763,"vw":16.687608},{"c":16.4,"h":16.69,"l":15.94,"n":27383,"o":16.58,"t":"2026-04-20T04:00:00Z","v":2641995,"vw":16.381923},{"c":16.8,"h":17.03,"l":16.26,"n":37446,"o":16.4,"t":"2026-04-21T04:00:00Z","v":2527772,"vw":16.807053},{"c":16.51,"h":17.15,"l":16.31,"n":26043,"o":17.03,"t":"2026-04-22T04:00:00Z","v":2367765,"vw":16.742634},{"c":15.09,"h":16.505,"l":14.89,"n":32984,"o":16.36,"t":"2026-04-23T04:00:00Z","v":2972675,"vw":15.391465},{"c":15.13,"h":15.4,"l":14.68,"n":25739,"o":15.17,"t":"2026-04-24T04:00:00Z","v":1968581,"vw":15.062521},{"c":14.95,"h":15.4,"l":14.64,"n":29235,"o":14.86,"t":"2026-04-27T04:00:00Z","v":4112870,"vw":14.963654},{"c":13.03,"h":15.07,"l":12.81,"n":53869,"o":14.79,"t":"2026-04-28T04:00:00Z","v":6717175,"vw":13.452825},{"c":12.57,"h":13.37,"l":12.54,"n":29772,"o":13.17,"t":"2026-04-29T04:00:00Z","v":3651839,"vw":12.78462},{"c":12.96,"h":13.03,"l":12.41,"n":30711,"o":12.82,"t":"2026-04-30T04:00:00Z","v":2389786,"vw":12.830186},{"c":12.72,"h":13.21,"l":12.65,"n":31796,"o":12.8,"t":"2026-05-01T04:00:00Z","v":2914148,"vw":12.898288},{"c":13.09,"h":13.33,"l":11.75,"n":38347,"o":12.44,"t":"2026-05-04T04:00:00Z","v":3505847,"vw":12.897489},{"c":13,"h":13.3599,"l":12.64,"n":27290,"o":13.15,"t":"2026-05-05T04:00:00Z","v":1951335,"vw":12.907039},{"c":12.92,"h":13.02,"l":11.9917,"n":37535,"o":13.02,"t":"2026-05-06T04:00:00Z","v":3440513,"vw":12.625195},{"c":12.51,"h":12.92,"l":12.25,"n":24948,"o":12.92,"t":"2026-05-07T04:00:00Z","v":3211892,"vw":12.563073},{"c":12.76,"h":12.87,"l":12.4,"n":25566,"o":12.61,"t":"2026-05-08T04:00:00Z","v":1830691,"vw":12.679466},{"c":12.85,"h":13.03,"l":12.5,"n":30110,"o":12.8,"t":"2026-05-11T04:00:00Z","v":3228483,"vw":12.755803},{"c":12.93,"h":12.99,"l":12.47,"n":23599,"o":12.85,"t":"2026-05-12T04:00:00Z","v":2017543,"vw":12.752797},{"c":13.22,"h":13.29,"l":12.745,"n":25609,"o":12.82,"t":"2026-05-13T04:00:00Z","v":2310961,"vw":13.063816},{"c":12.78,"h":13.47,"l":12.66,"n":28626,"o":13.22,"t":"2026-05-14T04:00:00Z","v":4381463,"vw":12.840143},{"c":12.2,"h":12.72,"l":12.19,"n":24938,"o":12.59,"t":"2026-05-15T04:00:00Z","v":2470025,"vw":12.387348},{"c":12.1,"h":12.57,"l":11.63,"n":30601,"o":12.23,"t":"2026-05-18T04:00:00Z","v":2297429,"vw":12.014653},{"c":12.07,"h":13.71,"l":11.63,"n":123983,"o":13,"t":"2026-05-19T04:00:00Z","v":17856766,"vw":12.672311},{"c":13.02,"h":13.55,"l":11.62,"n":63270,"o":11.93,"t":"2026-05-20T04:00:00Z","v":6519521,"vw":12.867107},{"c":13.66,"h":15.45,"l":13.525,"n":91843,"o":14.98,"t":"2026-05-21T04:00:00Z","v":10420573,"vw":14.324085},{"c":13.53,"h":13.95,"l":13.4,"n":41150,"o":13.52,"t":"2026-05-22T04:00:00Z","v":5355400,"vw":13.567508},{"c":14.17,"h":14.3,"l":13.264,"n":30493,"o":13.91,"t":"2026-05-26T04:00:00Z","v":2373748,"vw":13.988546},{"c":14.43,"h":14.87,"l":14.11,"n":32555,"o":14.21,"t":"2026-05-27T04:00:00Z","v":3050417,"vw":14.464379},{"c":13.9,"h":14.6,"l":13.88,"n":33222,"o":14.5,"t":"2026-05-28T04:00:00Z","v":3952025,"vw":14.222496},{"c":14.05,"h":14.38,"l":13.6,"n":33719,"o":13.77,"t":"2026-05-29T04:00:00Z","v":3468645,"vw":14.046269},{"c":14.26,"h":14.29,"l":13.3,"n":28478,"o":14.01,"t":"2026-06-01T04:00:00Z","v":2260747,"vw":13.896293},{"c":15.7,"h":17.47,"l":15.69,"n":92799,"o":16.65,"t":"2026-06-02T04:00:00Z","v":11483417,"vw":16.524711},{"c":15.3,"h":15.94,"l":14.96,"n":38847,"o":15.68,"t":"2026-06-03T04:00:00Z","v":3727190,"vw":15.3063},{"c":14.54,"h":15.575,"l":14.31,"n":49450,"o":15.33,"t":"2026-06-04T04:00:00Z","v":5790443,"vw":14.626564},{"c":13.52,"h":14.54,"l":12.925,"n":47077,"o":14.54,"t":"2026-06-05T04:00:00Z","v":6071465,"vw":13.360986},{"c":13.66,"h":14.185,"l":13.51,"n":33053,"o":13.91,"t":"2026-06-08T04:00:00Z","v":2917404,"vw":13.793613},{"c":14.09,"h":14.14,"l":13.19,"n":30078,"o":13.99,"t":"2026-06-09T04:00:00Z","v":2963722,"vw":13.717982},{"c":13.49,"h":14.58,"l":13.47,"n":26548,"o":13.91,"t":"2026-06-10T04:00:00Z","v":2520918,"vw":13.730955},{"c":14.24,"h":14.36,"l":13.435,"n":30144,"o":13.58,"t":"2026-06-11T04:00:00Z","v":2093148,"vw":14.112599},{"c":14.81,"h":15.06,"l":14.2,"n":26205,"o":14.21,"t":"2026-06-12T04:00:00Z","v":1770229,"vw":14.785574},{"c":14.96,"h":15.35,"l":14.83,"n":25961,"o":15.04,"t":"2026-06-15T04:00:00Z","v":1879883,"vw":15.08458},{"c":15.05,"h":15.28,"l":14.775,"n":28533,"o":14.99,"t":"2026-06-16T04:00:00Z","v":2338479,"vw":15.013938},{"c":15.56,"h":15.98,"l":15.1851,"n":30560,"o":15.2,"t":"2026-06-17T04:00:00Z","v":2863730,"vw":15.648456},{"c":15.88,"h":16.4,"l":15.82,"n":38264,"o":15.99,"t":"2026-06-18T04:00:00Z","v":10739034,"vw":15.937841},{"c":17.28,"h":17.5,"l":16.14,"n":40947,"o":16.14,"t":"2026-06-22T04:00:00Z","v":4414630,"vw":17.047214},{"c":17.44,"h":17.7,"l":16.645,"n":34539,"o":16.645,"t":"2026-06-23T04:00:00Z","v":5390250,"vw":17.449782},{"c":18.02,"h":18.83,"l":17.54,"n":45320,"o":17.58,"t":"2026-06-24T04:00:00Z","v":4597053,"vw":18.238594},{"c":17.83,"h":18.94,"l":17.645,"n":36326,"o":18.09,"t":"2026-06-25T04:00:00Z","v":7190541,"vw":18.01746},{"c":18.56,"h":18.755,"l":17.62,"n":43667,"o":17.62,"t":"2026-06-26T04:00:00Z","v":12573978,"vw":18.499514},{"c":19.74,"h":19.93,"l":18.48,"n":42507,"o":18.53,"t":"2026-06-29T04:00:00Z","v":4215772,"vw":19.577978},{"c":18.71,"h":19.87,"l":18.66,"n":45524,"o":19.73,"t":"2026-06-30T04:00:00Z","v":5799218,"vw":19.016739},{"c":17.76,"h":18.9972,"l":17.67,"n":35306,"o":18.43,"t":"2026-07-01T04:00:00Z","v":3360849,"vw":17.999117},{"c":18.65,"h":18.67,"l":17.68,"n":30185,"o":17.88,"t":"2026-07-02T04:00:00Z","v":3173156,"vw":18.274971},{"c":18.9,"h":19.395,"l":18.345,"n":27474,"o":18.67,"t":"2026-07-06T04:00:00Z","v":3147339,"vw":18.745569},{"c":19.74,"h":20.2,"l":18.53,"n":45686,"o":18.97,"t":"2026-07-07T04:00:00Z","v":5145197,"vw":19.736027},{"c":19.63,"h":20.19,"l":18.37,"n":37757,"o":19.71,"t":"2026-07-08T04:00:00Z","v":4312336,"vw":19.250774},{"c":20.75,"h":20.79,"l":19.5805,"n":32756,"o":19.7,"t":"2026-07-09T04:00:00Z","v":4433463,"vw":20.48477},{"c":20.005,"h":20.75,"l":19.31,"n":33754,"o":20.7,"t":"2026-07-10T04:00:00Z","v":3188278,"vw":19.890412},{"c":18.73,"h":19.75,"l":18.33,"n":29732,"o":19.5,"t":"2026-07-13T04:00:00Z","v":2371056,"vw":18.687191},{"c":19.08,"h":19.145,"l":18.4,"n":23553,"o":18.83,"t":"2026-07-14T04:00:00Z","v":1700406,"vw":18.941804},{"c":19.51,"h":19.73,"l":18.41,"n":19755,"o":18.885,"t":"2026-07-15T04:00:00Z","v":1538055,"vw":19.383872},{"c":19.37,"h":20.16,"l":18.85,"n":32013,"o":19.49,"t":"2026-07-16T04:00:00Z","v":3592502,"vw":19.450076},{"c":19.91,"h":20.285,"l":18.85,"n":28301,"o":19.13,"t":"2026-07-17T04:00:00Z","v":2157364,"vw":19.941858},{"c":19.18,"h":20.39,"l":19.15,"n":20297,"o":19.95,"t":"2026-07-20T04:00:00Z","v":3492281,"vw":19.304304},{"c":19.3,"h":19.94,"l":19.215,"n":21390,"o":19.55,"t":"2026-07-21T04:00:00Z","v":1485464,"vw":19.527726},{"c":19.27,"h":19.51,"l":18.85,"n":17731,"o":19.18,"t":"2026-07-22T04:00:00Z","v":1321243,"vw":19.253373},{"c":19.09,"h":19.38,"l":18.54,"n":19742,"o":18.82,"t":"2026-07-23T04:00:00Z","v":1241733,"vw":19.094621},{"c":18.44,"h":19.29,"l":18.26,"n":25275,"o":19.18,"t":"2026-07-24T04:00:00Z","v":2040017,"vw":18.476166},{"c":18.64,"h":19.415,"l":18.42,"n":25276,"o":18.47,"t":"2026-07-27T04:00:00Z","v":4202029,"vw":18.705493},{"c":18.29,"h":18.74,"l":17.71,"n":19038,"o":18.61,"t":"2026-07-28T04:00:00Z","v":2933117,"vw":18.104328},{"c":18.37,"h":19.065,"l":17.94,"n":24586,"o":18.74,"t":"2026-07-29T04:00:00Z","v":1944147,"vw":18.392103},{"c":19.45,"h":19.8,"l":18.46,"n":23875,"o":18.68,"t":"2026-07-30T04:00:00Z","v":1865879,"vw":19.281289},{"c":18.83,"h":19.76,"l":18.45,"n":24203,"o":19.76,"t":"2026-07-31T04:00:00Z","v":1785713,"vw":18.85164},{"c":18.78,"h":18.81,"l":18.1,"n":18899,"o":18.59,"t":"2026-08-03T04:00:00Z","v":1603608,"vw":18.642897},{"c":19.54,"h":19.725,"l":18.78,"n":27711,"o":18.96,"t":"2026-08-04T04:00:00Z","v":2054415,"vw":19.498552},{"c":19.69,"h":19.97,"l":19.22,"n":22262,"o":19.48,"t":"2026-08-05T04:00:00Z","v":1505707,"vw":19.613785},{"c":19.75,"h":20.26,"l":19.5,"n":23333,"o":19.71,"t":"2026-08-06T04:00:00Z","v":2429405,"vw":19.693914},{"c":19.77,"h":19.845,"l":18.675,"n":31748,"o":19.112,"t":"2026-08-07T04:00:00Z","v":2315277,"vw":19.47413},{"c":19.94,"h":20.71,"l":19.41,"n":35269,"o":19.55,"t":"2026-08-10T04:00:00Z","v":2671821,"vw":20.082682},{"c":19.99,"h":20.27,"l":19.655,"n":30281,"o":19.99,"t":"2026-08-11T04:00:00Z","v":1977038,"vw":20.037177},{"c":20.07,"h":20.48,"l":19.77,"n":21805,"o":20.12,"t":"2026-08-12T04:00:00Z","v":1611037,"vw":20.057222},{"c":19.93,"h":20.415,"l":19.77,"n":22554,"o":20.33,"t":"2026-08-13T04:00:00Z","v":1797056,"vw":20.055835},{"c":19.86,"h":20,"l":19.36,"n":22182,"o":19.62,"t":"2026-08-14T04:00:00Z","v":1530318,"vw":19.758018},{"c":20.67,"h":20.79,"l":19.56,"n":26940,"o":19.72,"t":"2026-08-17T04:00:00Z","v":1829929,"vw":20.467363},{"c":20.61,"h":20.99,"l":20.08,"n":25903,"o":20.46,"t":"2026-08-18T04:00:00Z","v":2218806,"vw":20.512402},{"c":20.74,"h":21.27,"l":20.45,"n":26438,"o":21.05,"t":"2026-08-19T04:00:00Z","v":2100106,"vw":20.734999},{"c":19.71,"h":20.5,"l":19.42,"n":34545,"o":20.36,"t":"2026-08-20T04:00:00Z","v":2500206,"vw":19.74819},{"c":19.44,"h":20.17,"l":19.18,"n":31235,"o":19.92,"t":"2026-08-21T04:00:00Z","v":2956726,"vw":19.608998},{"c":19.76,"h":20.025,"l":18.6,"n":30959,"o":19.16,"t":"2026-08-24T04:00:00Z","v":2635335,"vw":19.557332},{"c":20.57,"h":20.77,"l":20.05,"n":32421,"o":20.175,"t":"2026-08-25T04:00:00Z","v":2742663,"vw":20.539891},{"c":19.46,"h":20.12,"l":19.19,"n":38559,"o":19.95,"t":"2026-08-26T04:00:00Z","v":2931144,"vw":19.517515},{"c":19.42,"h":19.68,"l":19.16,"n":28173,"o":19.23,"t":"2026-08-27T04:00:00Z","v":2392231,"vw":19.408798},{"c":18.77,"h":19.3,"l":18.63,"n":31914,"o":19.15,"t":"2026-08-28T04:00:00Z","v":2759953,"vw":18.826067},{"c":18.38,"h":18.64,"l":18.03,"n":36360,"o":18.54,"t":"2026-08-31T04:00:00Z","v":3784747,"vw":18.359459},{"c":18.49,"h":18.68,"l":17.96,"n":19574,"o":18.15,"t":"2026-09-01T04:00:00Z","v":1594746,"vw":18.468909},{"c":18.51,"h":19.27,"l":18.29,"n":20276,"o":18.7,"t":"2026-09-02T04:00:00Z","v":2103807,"vw":18.508099},{"c":19.01,"h":19.1,"l":18.34,"n":24569,"o":18.55,"t":"2026-09-03T04:00:00Z","v":2711585,"vw":18.812703},{"c":19.04,"h":19.2569,"l":18.68,"n":19653,"o":18.85,"t":"2026-09-04T04:00:00Z","v":2050883,"vw":18.980267},{"c":19.11,"h":19.28,"l":18.3141,"n":34550,"o":18.775,"t":"2026-09-08T04:00:00Z","v":5025042,"vw":19.009095},{"c":18.66,"h":19.185,"l":18.54,"n":40116,"o":18.76,"t":"2026-09-09T04:00:00Z","v":6051770,"vw":18.89952},{"c":18.89,"h":19.11,"l":18.1,"n":33001,"o":18.3,"t":"2026-09-10T04:00:00Z","v":2991220,"vw":18.875942},{"c":18.87,"h":19.35,"l":18.675,"n":30832,"o":19.17,"t":"2026-09-11T04:00:00Z","v":4154118,"vw":18.885585},{"c":19.06,"h":19.43,"l":18.88,"n":28086,"o":18.9,"t":"2026-09-14T04:00:00Z","v":2396035,"vw":19.161967},{"c":18.97,"h":19.09,"l":18.64,"n":25383,"o":19.05,"t":"2026-09-15T04:00:00Z","v":2742857,"vw":18.890375},{"c":18.84,"h":19.2199,"l":18.62,"n":23460,"o":18.97,"t":"2026-09-16T04:00:00Z","v":2114467,"vw":18.877507},{"c":19.19,"h":19.69,"l":19.065,"n":30038,"o":19.45,"t":"2026-09-17T04:00:00Z","v":3088539,"vw":19.302853},{"c":18.84,"h":19.4,"l":18.68,"n":38224,"o":19.25,"t":"2026-09-18T04:00:00Z","v":10064198,"vw":18.895325},{"c":18.19,"h":19.17,"l":18.05,"n":26423,"o":19.07,"t":"2026-09-21T04:00:00Z","v":3025036,"vw":18.384259},{"c":19.35,"h":19.48,"l":18.2125,"n":33626,"o":18.43,"t":"2026-09-22T04:00:00Z","v":3621160,"vw":18.887562},{"c":18.03,"h":19.23,"l":17.22,"n":49607,"o":19.15,"t":"2026-09-23T04:00:00Z","v":4703470,"vw":17.727524},{"c":17.73,"h":18.09,"l":17.41,"n":40223,"o":18.09,"t":"2026-09-24T04:00:00Z","v":3667758,"vw":17.666503},{"c":17.47,"h":18.01,"l":17.42,"n":23274,"o":17.94,"t":"2026-09-25T04:00:00Z","v":2977016,"vw":17.651845},{"c":17.69,"h":17.88,"l":17.05,"n":20901,"o":17.1,"t":"2026-09-28T04:00:00Z","v":1841492,"vw":17.613768},{"c":18.36,"h":18.475,"l":17.515,"n":28895,"o":17.65,"t":"2026-09-29T04:00:00Z","v":3589119,"vw":18.201713},{"c":18.05,"h":18.72,"l":17.93,"n":28992,"o":18.39,"t":"2026-09-30T04:00:00Z","v":2782524,"vw":18.124914},{"c":18.49,"h":19.08,"l":17.86,"n":28771,"o":18.02,"t":"2026-10-01T04:00:00Z","v":2823899,"vw":18.621578},{"c":18.96,"h":19.13,"l":18.6,"n":26686,"o":18.71,"t":"2026-10-02T04:00:00Z","v":2771019,"vw":18.906032},{"c":19.39,"h":19.4,"l":18.285,"n":27789,"o":19,"t":"2026-10-05T04:00:00Z","v":2936471,"vw":19.133555},{"c":18.74,"h":19.5,"l":18.17,"n":40001,"o":19.5,"t":"2026-10-06T04:00:00Z","v":3879893,"vw":18.612059},{"c":17.95,"h":18.54,"l":17.85,"n":35331,"o":18.4,"t":"2026-10-07T04:00:00Z","v":3432746,"vw":18.034181},{"c":17.41,"h":17.9715,"l":16.87,"n":38816,"o":17.71,"t":"2026-10-08T04:00:00Z","v":4333025,"vw":17.352453},{"c":17.88,"h":18.5,"l":17.01,"n":24762,"o":17.01,"t":"2026-10-09T04:00:00Z","v":1764578,"vw":17.981405},{"c":17.98,"h":18.325,"l":17.53,"n":22596,"o":17.77,"t":"2026-10-12T04:00:00Z","v":2091034,"vw":17.887613},{"c":17.36,"h":17.935,"l":17.27,"n":20597,"o":17.84,"t":"2026-10-13T04:00:00Z","v":1706454,"vw":17.490675},{"c":17.06,"h":17.77,"l":16.9,"n":29035,"o":17.02,"t":"2026-10-14T04:00:00Z","v":2936827,"vw":17.103145},{"c":17.3,"h":17.56,"l":17.07,"n":23297,"o":17.15,"t":"2026-10-15T04:00:00Z","v":2117138,"vw":17.362854},{"c":16.28,"h":17.17,"l":16.13,"n":22788,"o":17.17,"t":"2026-10-16T04:00:00Z","v":2366748,"vw":16.479017},{"c":17.09,"h":17.21,"l":16.375,"n":20928,"o":16.53,"t":"2026-10-19T04:00:00Z","v":1748855,"vw":17.011203},{"c":18.45,"h":18.69,"l":17.01,"n":20869,"o":17.03,"t":"2026-10-20T04:00:00Z","v":1976190,"vw":18.328022},{"c":18.41,"h":19.03,"l":18.19,"n":19462,"o":18.61,"t":"2026-10-21T04:00:00Z","v":1598230,"vw":18.502574},{"c":18.34,"h":18.71,"l":18.02,"n":19191,"o":18.28,"t":"2026-10-22T04:00:00Z","v":1722017,"vw":18.355451}],"volatilityBars":[{"c":19.01,"h":19.01,"l":19.01,"n":8,"o":19.01,"t":"2026-09-21T11:45:00Z","v":1105,"vw":19.01},{"c":19.26,"h":19.26,"l":18.95,"n":9,"o":19,"t":"2026-09-21T13:00:00Z","v":640,"vw":19.126345},{"c":19,"h":19.17,"l":18.67,"n":882,"o":19.07,"t":"2026-09-21T13:30:00Z","v":97758,"vw":18.952859},{"c":18.685,"h":19.09,"l":18.51,"n":786,"o":19.045,"t":"2026-09-21T13:45:00Z","v":85899,"vw":18.846589},{"c":18.8,"h":18.83,"l":18.685,"n":444,"o":18.685,"t":"2026-09-21T14:00:00Z","v":18699,"vw":18.782348},{"c":18.93,"h":18.93,"l":18.71,"n":599,"o":18.83,"t":"2026-09-21T14:15:00Z","v":33801,"vw":18.819479},{"c":18.835,"h":18.93,"l":18.83,"n":774,"o":18.91,"t":"2026-09-21T14:30:00Z","v":78347,"vw":18.894523},{"c":18.71,"h":18.82,"l":18.655,"n":588,"o":18.82,"t":"2026-09-21T14:45:00Z","v":52978,"vw":18.710285},{"c":18.785,"h":18.805,"l":18.67,"n":1000,"o":18.68,"t":"2026-09-21T15:00:00Z","v":104061,"vw":18.73564},{"c":18.76,"h":18.81,"l":18.74,"n":692,"o":18.785,"t":"2026-09-21T15:15:00Z","v":37573,"vw":18.764149},{"c":18.77,"h":18.79,"l":18.74,"n":743,"o":18.77,"t":"2026-09-21T15:30:00Z","v":64063,"vw":18.759533},{"c":18.76,"h":18.83,"l":18.74,"n":885,"o":18.765,"t":"2026-09-21T15:45:00Z","v":50468,"vw":18.793151},{"c":18.46,"h":18.77,"l":18.45,"n":664,"o":18.755,"t":"2026-09-21T16:00:00Z","v":175596,"vw":18.659509},{"c":18.45,"h":18.51,"l":18.36,"n":865,"o":18.47,"t":"2026-09-21T16:15:00Z","v":59175,"vw":18.445902},{"c":18.39,"h":18.45,"l":18.38,"n":423,"o":18.43,"t":"2026-09-21T16:30:00Z","v":17131,"vw":18.418592},{"c":18.18,"h":18.4,"l":18.16,"n":682,"o":18.38,"t":"2026-09-21T16:45:00Z","v":35864,"vw":18.297268},{"c":18.3,"h":18.34,"l":18.16,"n":724,"o":18.18,"t":"2026-09-21T17:00:00Z","v":40182,"vw":18.280118},{"c":18.17,"h":18.3,"l":18.16,"n":908,"o":18.29,"t":"2026-09-21T17:15:00Z","v":90405,"vw":18.21588},{"c":18.1,"h":18.1774,"l":18.06,"n":844,"o":18.1774,"t":"2026-09-21T17:30:00Z","v":48460,"vw":18.11138},{"c":18.1,"h":18.11,"l":18.05,"n":744,"o":18.105,"t":"2026-09-21T17:45:00Z","v":32522,"vw":18.079846},{"c":18.19,"h":18.21,"l":18.05,"n":1288,"o":18.12,"t":"2026-09-21T18:00:00Z","v":77805,"vw":18.1209},{"c":18.2,"h":18.23,"l":18.18,"n":665,"o":18.2,"t":"2026-09-21T18:15:00Z","v":26814,"vw":18.206591},{"c":18.245,"h":18.25,"l":18.15,"n":647,"o":18.19,"t":"2026-09-21T18:30:00Z","v":33959,"vw":18.17956},{"c":18.155,"h":18.24,"l":18.11,"n":1331,"o":18.24,"t":"2026-09-21T18:45:00Z","v":165590,"vw":18.161955},{"c":18.21,"h":18.21,"l":18.135,"n":1027,"o":18.155,"t":"2026-09-21T19:00:00Z","v":50196,"vw":18.17203},{"c":18.36,"h":18.365,"l":18.21,"n":1811,"o":18.21,"t":"2026-09-21T19:15:00Z","v":132749,"vw":18.283371},{"c":18.36,"h":18.4,"l":18.32,"n":1513,"o":18.365,"t":"2026-09-21T19:30:00Z","v":83581,"vw":18.371611},{"c":18.185,"h":18.43,"l":18.18,"n":4292,"o":18.37,"t":"2026-09-21T19:45:00Z","v":345239,"vw":18.28957},{"c":18.19,"h":18.22,"l":18.19,"n":36,"o":18.19,"t":"2026-09-21T20:00:00Z","v":783979,"vw":18.190069},{"c":18.1353,"h":18.1353,"l":18.1353,"n":1,"o":18.1353,"t":"2026-09-21T20:15:00Z","v":142,"vw":18.1353},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-09-21T21:45:00Z","v":270,"vw":18.45},{"c":18.19,"h":18.23,"l":18.19,"n":6,"o":18.19,"t":"2026-09-22T09:30:00Z","v":1470,"vw":18.201596},{"c":18.272,"h":18.272,"l":18.21,"n":4,"o":18.21,"t":"2026-09-22T11:30:00Z","v":500,"vw":18.241},{"c":18.72,"h":18.73,"l":18.2125,"n":835,"o":18.43,"t":"2026-09-22T13:30:00Z","v":176065,"vw":18.529215},{"c":18.81,"h":18.975,"l":18.7,"n":1350,"o":18.72,"t":"2026-09-22T13:45:00Z","v":193418,"vw":18.837379},{"c":18.82,"h":18.82,"l":18.68,"n":1384,"o":18.8,"t":"2026-09-22T14:00:00Z","v":112684,"vw":18.748302},{"c":18.53,"h":18.84,"l":18.465,"n":1042,"o":18.84,"t":"2026-09-22T14:15:00Z","v":75369,"vw":18.63261},{"c":18.6,"h":18.64,"l":18.53,"n":823,"o":18.54,"t":"2026-09-22T14:30:00Z","v":41264,"vw":18.582173},{"c":18.53,"h":18.63,"l":18.53,"n":1323,"o":18.59,"t":"2026-09-22T14:45:00Z","v":127497,"vw":18.600043},{"c":18.565,"h":18.57,"l":18.48,"n":876,"o":18.51,"t":"2026-09-22T15:00:00Z","v":34968,"vw":18.529705},{"c":18.555,"h":18.59,"l":18.5,"n":758,"o":18.5662,"t":"2026-09-22T15:15:00Z","v":30374,"vw":18.545915},{"c":18.42,"h":18.555,"l":18.42,"n":583,"o":18.555,"t":"2026-09-22T15:30:00Z","v":23602,"vw":18.469947},{"c":18.5,"h":18.51,"l":18.395,"n":614,"o":18.43,"t":"2026-09-22T15:45:00Z","v":24634,"vw":18.452744},{"c":18.44,"h":18.57,"l":18.38,"n":1241,"o":18.49,"t":"2026-09-22T16:00:00Z","v":150202,"vw":18.474572},{"c":18.37,"h":18.45,"l":18.32,"n":577,"o":18.445,"t":"2026-09-22T16:15:00Z","v":38391,"vw":18.374514},{"c":18.48,"h":18.5,"l":18.37,"n":570,"o":18.37,"t":"2026-09-22T16:30:00Z","v":24294,"vw":18.439701},{"c":18.5499,"h":18.55,"l":18.45,"n":663,"o":18.485,"t":"2026-09-22T16:45:00Z","v":28451,"vw":18.496801},{"c":18.54,"h":18.56,"l":18.5,"n":965,"o":18.54,"t":"2026-09-22T17:00:00Z","v":57048,"vw":18.533002},{"c":18.525,"h":18.53,"l":18.46,"n":631,"o":18.53,"t":"2026-09-22T17:15:00Z","v":22576,"vw":18.492702},{"c":18.525,"h":18.555,"l":18.5,"n":522,"o":18.52,"t":"2026-09-22T17:30:00Z","v":19461,"vw":18.531797},{"c":18.73,"h":18.74,"l":18.52,"n":1503,"o":18.53,"t":"2026-09-22T17:45:00Z","v":319862,"vw":18.633502},{"c":18.69,"h":18.8,"l":18.61,"n":1436,"o":18.75,"t":"2026-09-22T18:00:00Z","v":94862,"vw":18.679712},{"c":18.75,"h":18.76,"l":18.69,"n":971,"o":18.695,"t":"2026-09-22T18:15:00Z","v":80185,"vw":18.716546},{"c":18.75,"h":18.805,"l":18.71,"n":1162,"o":18.75,"t":"2026-09-22T18:30:00Z","v":115617,"vw":18.763471},{"c":18.835,"h":18.855,"l":18.69,"n":1063,"o":18.76,"t":"2026-09-22T18:45:00Z","v":78560,"vw":18.793914},{"c":18.935,"h":18.99,"l":18.8,"n":1813,"o":18.835,"t":"2026-09-22T19:00:00Z","v":494539,"vw":18.902332},{"c":18.9,"h":18.98,"l":18.84,"n":1670,"o":18.935,"t":"2026-09-22T19:15:00Z","v":133108,"vw":18.919201},{"c":19.085,"h":19.11,"l":18.88,"n":2322,"o":18.8904,"t":"2026-09-22T19:30:00Z","v":145661,"vw":19.034794},{"c":19.36,"h":19.48,"l":19.09,"n":6205,"o":19.105,"t":"2026-09-22T19:45:00Z","v":531056,"vw":19.320974},{"c":19.573,"h":19.573,"l":19.35,"n":29,"o":19.35,"t":"2026-09-22T20:00:00Z","v":386154,"vw":19.350059},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-09-22T20:30:00Z","v":100,"vw":19.51},{"c":19.246,"h":19.246,"l":19.246,"n":1,"o":19.246,"t":"2026-09-22T22:00:00Z","v":100,"vw":19.246},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-09-23T10:00:00Z","v":200,"vw":19.59},{"c":19.35,"h":19.5,"l":19.35,"n":65,"o":19.5,"t":"2026-09-23T11:15:00Z","v":5719,"vw":19.40031},{"c":19.33,"h":19.33,"l":19.32,"n":11,"o":19.33,"t":"2026-09-23T12:30:00Z","v":1550,"vw":19.328399},{"c":19.33,"h":19.33,"l":19.32,"n":9,"o":19.33,"t":"2026-09-23T12:45:00Z","v":650,"vw":19.3275},{"c":19.24,"h":19.42,"l":19.24,"n":78,"o":19.42,"t":"2026-09-23T13:15:00Z","v":6993,"vw":19.369309},{"c":18.64,"h":19.23,"l":18.42,"n":644,"o":19.15,"t":"2026-09-23T13:30:00Z","v":50603,"vw":18.884405},{"c":18.635,"h":18.73,"l":18.49,"n":787,"o":18.675,"t":"2026-09-23T13:45:00Z","v":40096,"vw":18.601835},{"c":18.67,"h":18.75,"l":18.55,"n":1104,"o":18.635,"t":"2026-09-23T14:00:00Z","v":57779,"vw":18.64952},{"c":18.33,"h":18.7,"l":18.28,"n":1611,"o":18.69,"t":"2026-09-23T14:15:00Z","v":95171,"vw":18.499873},{"c":17.935,"h":18.3,"l":17.9,"n":2334,"o":18.3,"t":"2026-09-23T14:30:00Z","v":145382,"vw":18.089232},{"c":17.78,"h":17.98,"l":17.66,"n":2204,"o":17.935,"t":"2026-09-23T14:45:00Z","v":134209,"vw":17.795953},{"c":17.73,"h":17.84,"l":17.63,"n":3321,"o":17.77,"t":"2026-09-23T15:00:00Z","v":282555,"vw":17.735245},{"c":17.565,"h":17.72,"l":17.55,"n":1608,"o":17.72,"t":"2026-09-23T15:15:00Z","v":91566,"vw":17.614448},{"c":17.545,"h":17.6,"l":17.465,"n":2190,"o":17.565,"t":"2026-09-23T15:30:00Z","v":170906,"vw":17.524261},{"c":17.53,"h":17.56,"l":17.43,"n":1591,"o":17.545,"t":"2026-09-23T15:45:00Z","v":105092,"vw":17.476741},{"c":17.48,"h":17.535,"l":17.4118,"n":1690,"o":17.52,"t":"2026-09-23T16:00:00Z","v":104323,"vw":17.476124},{"c":17.29,"h":17.58,"l":17.255,"n":1812,"o":17.49,"t":"2026-09-23T16:15:00Z","v":176393,"vw":17.391078},{"c":17.43,"h":17.48,"l":17.26,"n":1953,"o":17.295,"t":"2026-09-23T16:30:00Z","v":182328,"vw":17.375127},{"c":17.445,"h":17.46,"l":17.36,"n":1444,"o":17.425,"t":"2026-09-23T16:45:00Z","v":144922,"vw":17.409143},{"c":17.43,"h":17.44,"l":17.3701,"n":1236,"o":17.44,"t":"2026-09-23T17:00:00Z","v":122870,"vw":17.410981},{"c":17.42,"h":17.49,"l":17.41,"n":1147,"o":17.43,"t":"2026-09-23T17:15:00Z","v":365104,"vw":17.45907},{"c":17.455,"h":17.51,"l":17.39,"n":1177,"o":17.415,"t":"2026-09-23T17:30:00Z","v":95573,"vw":17.442157},{"c":17.52,"h":17.56,"l":17.415,"n":1126,"o":17.455,"t":"2026-09-23T17:45:00Z","v":73714,"vw":17.477669},{"c":17.37,"h":17.51,"l":17.22,"n":1569,"o":17.51,"t":"2026-09-23T18:00:00Z","v":155668,"vw":17.367975},{"c":17.43,"h":17.45,"l":17.39,"n":1271,"o":17.39,"t":"2026-09-23T18:15:00Z","v":88760,"vw":17.419416},{"c":17.515,"h":17.565,"l":17.38,"n":1433,"o":17.43,"t":"2026-09-23T18:30:00Z","v":90045,"vw":17.441461},{"c":17.475,"h":17.535,"l":17.46,"n":1229,"o":17.515,"t":"2026-09-23T18:45:00Z","v":82326,"vw":17.496582},{"c":17.705,"h":17.73,"l":17.47,"n":2002,"o":17.48,"t":"2026-09-23T19:00:00Z","v":170080,"vw":17.591286},{"c":17.74,"h":17.76,"l":17.59,"n":2023,"o":17.6901,"t":"2026-09-23T19:15:00Z","v":166272,"vw":17.663009},{"c":17.81,"h":17.85,"l":17.715,"n":2469,"o":17.75,"t":"2026-09-23T19:30:00Z","v":192483,"vw":17.788976},{"c":18.015,"h":18.09,"l":17.755,"n":8191,"o":17.805,"t":"2026-09-23T19:45:00Z","v":804291,"vw":17.938432},{"c":18.03,"h":18.03,"l":18.03,"n":12,"o":18.03,"t":"2026-09-23T20:00:00Z","v":487830,"vw":18.03},{"c":18.04,"h":18.04,"l":18.04,"n":4,"o":18.04,"t":"2026-09-23T20:15:00Z","v":705,"vw":18.04},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-09-23T20:45:00Z","v":150,"vw":18.14},{"c":18.33,"h":18.79,"l":18.24,"n":17,"o":18.25,"t":"2026-09-23T22:00:00Z","v":1493,"vw":18.297592},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-09-23T23:00:00Z","v":150,"vw":18.73},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-09-23T23:15:00Z","v":443,"vw":18.72},{"c":18.16,"h":18.25,"l":17.9,"n":53,"o":17.9,"t":"2026-09-24T08:00:00Z","v":6795,"vw":18.045986},{"c":18.1501,"h":18.159,"l":18.15,"n":5,"o":18.159,"t":"2026-09-24T11:00:00Z","v":2000,"vw":18.154525},{"c":18.16,"h":18.16,"l":18.155,"n":2,"o":18.155,"t":"2026-09-24T11:30:00Z","v":200,"vw":18.1575},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-09-24T11:45:00Z","v":1020,"vw":18.16},{"c":18.159,"h":18.159,"l":18.15,"n":4,"o":18.15,"t":"2026-09-24T12:00:00Z","v":396,"vw":18.15442},{"c":18.1594,"h":18.1594,"l":18.1593,"n":2,"o":18.1593,"t":"2026-09-24T12:30:00Z","v":325,"vw":18.159362},{"c":18.1501,"h":18.1585,"l":18.15,"n":5,"o":18.1585,"t":"2026-09-24T12:45:00Z","v":886,"vw":18.151334},{"c":18.1501,"h":18.1501,"l":18.05,"n":41,"o":18.15,"t":"2026-09-24T13:00:00Z","v":742,"vw":18.101695},{"c":17.89,"h":18.09,"l":17.69,"n":1575,"o":18.09,"t":"2026-09-24T13:30:00Z","v":195336,"vw":17.879102},{"c":17.61,"h":17.89,"l":17.59,"n":2009,"o":17.86,"t":"2026-09-24T13:45:00Z","v":198716,"vw":17.726033},{"c":17.64,"h":17.665,"l":17.502,"n":1233,"o":17.605,"t":"2026-09-24T14:00:00Z","v":93192,"vw":17.583137},{"c":17.72,"h":17.72,"l":17.6,"n":743,"o":17.66,"t":"2026-09-24T14:15:00Z","v":35754,"vw":17.652409},{"c":17.845,"h":17.88,"l":17.72,"n":1148,"o":17.72,"t":"2026-09-24T14:30:00Z","v":78279,"vw":17.821068},{"c":17.63,"h":17.875,"l":17.6225,"n":1387,"o":17.855,"t":"2026-09-24T14:45:00Z","v":149753,"vw":17.765808},{"c":17.605,"h":17.67,"l":17.585,"n":910,"o":17.64,"t":"2026-09-24T15:00:00Z","v":52018,"vw":17.622165},{"c":17.59,"h":17.66,"l":17.58,"n":1154,"o":17.61,"t":"2026-09-24T15:15:00Z","v":79461,"vw":17.620351},{"c":17.565,"h":17.595,"l":17.455,"n":1375,"o":17.59,"t":"2026-09-24T15:30:00Z","v":112602,"vw":17.504413},{"c":17.56,"h":17.595,"l":17.53,"n":1733,"o":17.565,"t":"2026-09-24T15:45:00Z","v":227733,"vw":17.570377},{"c":17.54,"h":17.55,"l":17.46,"n":1615,"o":17.54,"t":"2026-09-24T16:00:00Z","v":167213,"vw":17.522147},{"c":17.545,"h":17.73,"l":17.545,"n":2210,"o":17.55,"t":"2026-09-24T16:15:00Z","v":179980,"vw":17.608592},{"c":17.55,"h":17.6,"l":17.475,"n":1085,"o":17.55,"t":"2026-09-24T16:30:00Z","v":57440,"vw":17.536175},{"c":17.535,"h":17.61,"l":17.5,"n":1565,"o":17.545,"t":"2026-09-24T16:45:00Z","v":117727,"vw":17.56301},{"c":17.66,"h":17.66,"l":17.5,"n":1305,"o":17.54,"t":"2026-09-24T17:00:00Z","v":168874,"vw":17.617331},{"c":17.52,"h":17.65,"l":17.51,"n":994,"o":17.65,"t":"2026-09-24T17:15:00Z","v":55271,"vw":17.555547},{"c":17.47,"h":17.535,"l":17.42,"n":1317,"o":17.525,"t":"2026-09-24T17:30:00Z","v":79869,"vw":17.46406},{"c":17.535,"h":17.56,"l":17.455,"n":1208,"o":17.46,"t":"2026-09-24T17:45:00Z","v":125294,"vw":17.525843},{"c":17.525,"h":17.535,"l":17.41,"n":1239,"o":17.53,"t":"2026-09-24T18:00:00Z","v":59342,"vw":17.471953},{"c":17.57,"h":17.585,"l":17.5024,"n":1015,"o":17.525,"t":"2026-09-24T18:15:00Z","v":45927,"vw":17.551891},{"c":17.73,"h":17.76,"l":17.565,"n":2343,"o":17.565,"t":"2026-09-24T18:30:00Z","v":195821,"vw":17.647101},{"c":17.835,"h":17.85,"l":17.715,"n":1364,"o":17.725,"t":"2026-09-24T18:45:00Z","v":84930,"vw":17.80416},{"c":17.74,"h":17.84,"l":17.705,"n":1398,"o":17.835,"t":"2026-09-24T19:00:00Z","v":80311,"vw":17.791438},{"c":17.75,"h":17.785,"l":17.73,"n":1276,"o":17.74,"t":"2026-09-24T19:15:00Z","v":72603,"vw":17.748488},{"c":17.75,"h":17.765,"l":17.605,"n":1787,"o":17.76,"t":"2026-09-24T19:30:00Z","v":106347,"vw":17.694569},{"c":17.72,"h":17.83,"l":17.61,"n":4855,"o":17.75,"t":"2026-09-24T19:45:00Z","v":417434,"vw":17.726936},{"c":17.73,"h":17.73,"l":17.73,"n":9,"o":17.73,"t":"2026-09-24T20:00:00Z","v":388448,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-09-24T20:15:00Z","v":250,"vw":17.73},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-09-24T22:45:00Z","v":192,"vw":17.46},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-09-24T23:00:00Z","v":100,"vw":17.48},{"c":17.613,"h":17.72,"l":17.613,"n":3,"o":17.637,"t":"2026-09-24T23:45:00Z","v":700,"vw":17.645429},{"c":17.83,"h":17.83,"l":17.74,"n":8,"o":17.74,"t":"2026-09-25T08:00:00Z","v":454,"vw":17.804286},{"c":17.85,"h":17.85,"l":17.85,"n":5,"o":17.85,"t":"2026-09-25T09:00:00Z","v":205,"vw":17.85},{"c":17.87,"h":17.9,"l":17.75,"n":72,"o":17.8,"t":"2026-09-25T09:15:00Z","v":9122,"vw":17.839008},{"c":17.88,"h":17.95,"l":17.84,"n":86,"o":17.84,"t":"2026-09-25T09:30:00Z","v":8030,"vw":17.887357},{"c":17.81,"h":17.85,"l":17.75,"n":64,"o":17.75,"t":"2026-09-25T10:45:00Z","v":6955,"vw":17.790372},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-25T11:30:00Z","v":200,"vw":17.8},{"c":17.83,"h":17.83,"l":17.83,"n":4,"o":17.83,"t":"2026-09-25T12:00:00Z","v":498,"vw":17.83},{"c":17.85,"h":17.85,"l":17.8,"n":5,"o":17.82,"t":"2026-09-25T13:00:00Z","v":422,"vw":17.821429},{"c":17.69,"h":17.94,"l":17.59,"n":784,"o":17.94,"t":"2026-09-25T13:30:00Z","v":76920,"vw":17.757481},{"c":17.89,"h":17.91,"l":17.6,"n":648,"o":17.64,"t":"2026-09-25T13:45:00Z","v":47961,"vw":17.825278},{"c":17.895,"h":17.97,"l":17.78,"n":813,"o":17.865,"t":"2026-09-25T14:00:00Z","v":62702,"vw":17.86287},{"c":17.76,"h":17.9,"l":17.745,"n":1023,"o":17.89,"t":"2026-09-25T14:15:00Z","v":112372,"vw":17.798754},{"c":17.75,"h":17.755,"l":17.66,"n":650,"o":17.745,"t":"2026-09-25T14:30:00Z","v":49930,"vw":17.713719},{"c":17.82,"h":17.825,"l":17.725,"n":499,"o":17.77,"t":"2026-09-25T14:45:00Z","v":33837,"vw":17.778393},{"c":17.94,"h":18.01,"l":17.73,"n":1410,"o":17.83,"t":"2026-09-25T15:00:00Z","v":322014,"vw":17.829735},{"c":17.865,"h":17.945,"l":17.76,"n":910,"o":17.935,"t":"2026-09-25T15:15:00Z","v":121024,"vw":17.832439},{"c":17.81,"h":17.92,"l":17.81,"n":627,"o":17.88,"t":"2026-09-25T15:30:00Z","v":58620,"vw":17.891495},{"c":17.77,"h":17.825,"l":17.725,"n":450,"o":17.81,"t":"2026-09-25T15:45:00Z","v":25907,"vw":17.767334},{"c":17.79,"h":17.93,"l":17.75,"n":729,"o":17.75,"t":"2026-09-25T16:00:00Z","v":99572,"vw":17.879005},{"c":17.84,"h":17.85,"l":17.75,"n":486,"o":17.79,"t":"2026-09-25T16:15:00Z","v":24599,"vw":17.802462},{"c":17.77,"h":17.85,"l":17.735,"n":392,"o":17.84,"t":"2026-09-25T16:30:00Z","v":21767,"vw":17.800347},{"c":17.72,"h":17.77,"l":17.715,"n":382,"o":17.75,"t":"2026-09-25T16:45:00Z","v":25200,"vw":17.756445},{"c":17.635,"h":17.74,"l":17.62,"n":418,"o":17.715,"t":"2026-09-25T17:00:00Z","v":24822,"vw":17.698994},{"c":17.5,"h":17.6351,"l":17.45,"n":986,"o":17.635,"t":"2026-09-25T17:15:00Z","v":93858,"vw":17.532861},{"c":17.495,"h":17.5381,"l":17.455,"n":367,"o":17.48,"t":"2026-09-25T17:30:00Z","v":17167,"vw":17.499414},{"c":17.6,"h":17.6,"l":17.44,"n":748,"o":17.5,"t":"2026-09-25T17:45:00Z","v":40315,"vw":17.538032},{"c":17.59,"h":17.62,"l":17.58,"n":372,"o":17.58,"t":"2026-09-25T18:00:00Z","v":15645,"vw":17.605796},{"c":17.625,"h":17.66,"l":17.6,"n":662,"o":17.6,"t":"2026-09-25T18:15:00Z","v":53714,"vw":17.613764},{"c":17.64,"h":17.72,"l":17.625,"n":892,"o":17.625,"t":"2026-09-25T18:30:00Z","v":58361,"vw":17.673706},{"c":17.655,"h":17.68,"l":17.63,"n":604,"o":17.645,"t":"2026-09-25T18:45:00Z","v":32061,"vw":17.649775},{"c":17.62,"h":17.69,"l":17.62,"n":748,"o":17.66,"t":"2026-09-25T19:00:00Z","v":42863,"vw":17.657861},{"c":17.615,"h":17.635,"l":17.6,"n":626,"o":17.63,"t":"2026-09-25T19:15:00Z","v":36912,"vw":17.617856},{"c":17.55,"h":17.62,"l":17.42,"n":1942,"o":17.62,"t":"2026-09-25T19:30:00Z","v":168629,"vw":17.520204},{"c":17.475,"h":17.64,"l":17.46,"n":4513,"o":17.55,"t":"2026-09-25T19:45:00Z","v":389647,"vw":17.545663},{"c":17.47,"h":17.47,"l":17.47,"n":32,"o":17.47,"t":"2026-09-25T20:00:00Z","v":781713,"vw":17.47},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-25T21:00:00Z","v":201,"vw":17.58},{"c":17.47,"h":18.316,"l":17.47,"n":23,"o":18.316,"t":"2026-09-28T08:00:00Z","v":3781,"vw":17.913099},{"c":17.88,"h":17.88,"l":17.88,"n":3,"o":17.88,"t":"2026-09-28T09:45:00Z","v":167,"vw":17.88},{"c":17.54,"h":17.55,"l":17.53,"n":21,"o":17.55,"t":"2026-09-28T10:30:00Z","v":688,"vw":17.540049},{"c":17.5,"h":17.85,"l":17.48,"n":20,"o":17.85,"t":"2026-09-28T10:45:00Z","v":1819,"vw":17.645476},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-28T11:00:00Z","v":100,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-28T12:30:00Z","v":700,"vw":17.5},{"c":17.3,"h":17.33,"l":17.3,"n":9,"o":17.33,"t":"2026-09-28T12:45:00Z","v":502,"vw":17.317903},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-09-28T13:00:00Z","v":101,"vw":17.38},{"c":17.09,"h":17.38,"l":17.08,"n":106,"o":17.25,"t":"2026-09-28T13:15:00Z","v":12428,"vw":17.284284},{"c":17.249,"h":17.33,"l":17.05,"n":725,"o":17.1,"t":"2026-09-28T13:30:00Z","v":168053,"vw":17.132785},{"c":17.24,"h":17.35,"l":17.12,"n":611,"o":17.28,"t":"2026-09-28T13:45:00Z","v":29895,"vw":17.205955},{"c":17.41,"h":17.505,"l":17.24,"n":919,"o":17.265,"t":"2026-09-28T14:00:00Z","v":38735,"vw":17.413961},{"c":17.62,"h":17.6477,"l":17.405,"n":667,"o":17.43,"t":"2026-09-28T14:15:00Z","v":27635,"vw":17.537498},{"c":17.63,"h":17.63,"l":17.56,"n":618,"o":17.61,"t":"2026-09-28T14:30:00Z","v":24294,"vw":17.591936},{"c":17.79,"h":17.81,"l":17.62,"n":573,"o":17.625,"t":"2026-09-28T14:45:00Z","v":26798,"vw":17.703881},{"c":17.76,"h":17.785,"l":17.7,"n":580,"o":17.78,"t":"2026-09-28T15:00:00Z","v":22489,"vw":17.748588},{"c":17.665,"h":17.83,"l":17.65,"n":823,"o":17.775,"t":"2026-09-28T15:15:00Z","v":40080,"vw":17.756076},{"c":17.58,"h":17.68,"l":17.55,"n":640,"o":17.65,"t":"2026-09-28T15:30:00Z","v":25908,"vw":17.621282},{"c":17.6,"h":17.655,"l":17.56,"n":436,"o":17.59,"t":"2026-09-28T15:45:00Z","v":16076,"vw":17.601753},{"c":17.6,"h":17.63,"l":17.55,"n":550,"o":17.59,"t":"2026-09-28T16:00:00Z","v":39760,"vw":17.594355},{"c":17.73,"h":17.76,"l":17.6,"n":823,"o":17.61,"t":"2026-09-28T16:15:00Z","v":54492,"vw":17.687695},{"c":17.795,"h":17.88,"l":17.74,"n":485,"o":17.74,"t":"2026-09-28T16:30:00Z","v":18059,"vw":17.82985},{"c":17.75,"h":17.84,"l":17.7,"n":781,"o":17.795,"t":"2026-09-28T16:45:00Z","v":51495,"vw":17.725571},{"c":17.82,"h":17.86,"l":17.65,"n":565,"o":17.74,"t":"2026-09-28T17:00:00Z","v":26662,"vw":17.729333},{"c":17.805,"h":17.825,"l":17.7,"n":487,"o":17.825,"t":"2026-09-28T17:15:00Z","v":23189,"vw":17.751688},{"c":17.74,"h":17.805,"l":17.71,"n":573,"o":17.79,"t":"2026-09-28T17:30:00Z","v":47034,"vw":17.767903},{"c":17.76,"h":17.775,"l":17.71,"n":647,"o":17.74,"t":"2026-09-28T17:45:00Z","v":35433,"vw":17.742199},{"c":17.81,"h":17.81,"l":17.74,"n":572,"o":17.77,"t":"2026-09-28T18:00:00Z","v":23436,"vw":17.77576},{"c":17.68,"h":17.8,"l":17.675,"n":506,"o":17.8,"t":"2026-09-28T18:15:00Z","v":35281,"vw":17.716368},{"c":17.73,"h":17.745,"l":17.66,"n":622,"o":17.675,"t":"2026-09-28T18:30:00Z","v":33798,"vw":17.70076},{"c":17.805,"h":17.805,"l":17.71,"n":818,"o":17.73,"t":"2026-09-28T18:45:00Z","v":41282,"vw":17.769387},{"c":17.7,"h":17.8,"l":17.7,"n":762,"o":17.8,"t":"2026-09-28T19:00:00Z","v":41973,"vw":17.757308},{"c":17.73,"h":17.73,"l":17.68,"n":931,"o":17.705,"t":"2026-09-28T19:15:00Z","v":50216,"vw":17.706744},{"c":17.675,"h":17.755,"l":17.67,"n":1156,"o":17.73,"t":"2026-09-28T19:30:00Z","v":77517,"vw":17.724001},{"c":17.685,"h":17.7,"l":17.6,"n":2985,"o":17.662,"t":"2026-09-28T19:45:00Z","v":248754,"vw":17.660238},{"c":17.69,"h":17.69,"l":17.69,"n":31,"o":17.69,"t":"2026-09-28T20:00:00Z","v":525869,"vw":17.69},{"c":17.63,"h":17.64,"l":17.6,"n":11,"o":17.64,"t":"2026-09-28T22:30:00Z","v":1599,"vw":17.624727},{"c":17.48,"h":17.48,"l":17.48,"n":6,"o":17.48,"t":"2026-09-28T22:45:00Z","v":1253,"vw":17.48},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-09-29T08:00:00Z","v":102,"vw":17.61},{"c":17.65,"h":17.7,"l":17.48,"n":55,"o":17.5,"t":"2026-09-29T08:30:00Z","v":7645,"vw":17.586871},{"c":17.72,"h":17.8,"l":17.65,"n":91,"o":17.71,"t":"2026-09-29T08:45:00Z","v":11814,"vw":17.739842},{"c":17.77,"h":17.77,"l":17.77,"n":54,"o":17.77,"t":"2026-09-29T09:30:00Z","v":294,"vw":17.77},{"c":17.73,"h":17.74,"l":17.73,"n":2,"o":17.74,"t":"2026-09-29T09:45:00Z","v":848,"vw":17.738255},{"c":17.8,"h":17.8,"l":17.8,"n":8,"o":17.8,"t":"2026-09-29T11:45:00Z","v":220,"vw":17.8},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-09-29T12:15:00Z","v":172,"vw":17.7},{"c":17.7,"h":17.7,"l":17.7,"n":6,"o":17.7,"t":"2026-09-29T13:15:00Z","v":308,"vw":17.7},{"c":17.69,"h":17.895,"l":17.6,"n":479,"o":17.65,"t":"2026-09-29T13:30:00Z","v":34447,"vw":17.725174},{"c":17.57,"h":17.68,"l":17.565,"n":387,"o":17.635,"t":"2026-09-29T13:45:00Z","v":30420,"vw":17.621848},{"c":17.68,"h":17.71,"l":17.515,"n":614,"o":17.58,"t":"2026-09-29T14:00:00Z","v":30007,"vw":17.593265},{"c":17.68,"h":17.77,"l":17.63,"n":628,"o":17.691,"t":"2026-09-29T14:15:00Z","v":38712,"vw":17.710173},{"c":17.705,"h":17.705,"l":17.62,"n":428,"o":17.67,"t":"2026-09-29T14:30:00Z","v":21666,"vw":17.661337},{"c":17.945,"h":17.945,"l":17.67,"n":624,"o":17.69,"t":"2026-09-29T14:45:00Z","v":42539,"vw":17.829313},{"c":17.83,"h":17.97,"l":17.83,"n":842,"o":17.945,"t":"2026-09-29T15:00:00Z","v":78501,"vw":17.901679},{"c":17.89,"h":17.91,"l":17.82,"n":926,"o":17.835,"t":"2026-09-29T15:15:00Z","v":89982,"vw":17.865359},{"c":17.935,"h":18.02,"l":17.89,"n":907,"o":17.9,"t":"2026-09-29T15:30:00Z","v":66866,"vw":17.955096},{"c":17.96,"h":18.01,"l":17.91,"n":953,"o":17.93,"t":"2026-09-29T15:45:00Z","v":82958,"vw":17.97058},{"c":17.955,"h":18,"l":17.95,"n":723,"o":17.97,"t":"2026-09-29T16:00:00Z","v":58123,"vw":17.971917},{"c":17.969,"h":18.01,"l":17.93,"n":860,"o":17.955,"t":"2026-09-29T16:15:00Z","v":72295,"vw":17.967712},{"c":17.96,"h":18,"l":17.93,"n":760,"o":17.97,"t":"2026-09-29T16:30:00Z","v":69739,"vw":17.962424},{"c":18.1,"h":18.12,"l":17.95,"n":1227,"o":17.96,"t":"2026-09-29T16:45:00Z","v":193876,"vw":18.01028},{"c":18.09,"h":18.19,"l":18.0801,"n":709,"o":18.105,"t":"2026-09-29T17:00:00Z","v":61507,"vw":18.125562},{"c":18.115,"h":18.13,"l":18.06,"n":586,"o":18.1,"t":"2026-09-29T17:15:00Z","v":44494,"vw":18.102862},{"c":18.14,"h":18.17,"l":18.11,"n":853,"o":18.12,"t":"2026-09-29T17:30:00Z","v":64002,"vw":18.134051},{"c":18.165,"h":18.28,"l":18.11,"n":1216,"o":18.15,"t":"2026-09-29T17:45:00Z","v":201528,"vw":18.174012},{"c":18.23,"h":18.27,"l":18.105,"n":1027,"o":18.165,"t":"2026-09-29T18:00:00Z","v":163755,"vw":18.21339},{"c":18.195,"h":18.24,"l":18.15,"n":1289,"o":18.225,"t":"2026-09-29T18:15:00Z","v":114816,"vw":18.194128},{"c":18.23,"h":18.245,"l":18.14,"n":1372,"o":18.2,"t":"2026-09-29T18:30:00Z","v":124416,"vw":18.208187},{"c":18.205,"h":18.24,"l":18.17,"n":852,"o":18.23,"t":"2026-09-29T18:45:00Z","v":61125,"vw":18.214659},{"c":18.195,"h":18.215,"l":18.15,"n":1115,"o":18.205,"t":"2026-09-29T19:00:00Z","v":80368,"vw":18.195436},{"c":18.27,"h":18.29,"l":18.18,"n":1210,"o":18.195,"t":"2026-09-29T19:15:00Z","v":94707,"vw":18.247153},{"c":18.27,"h":18.36,"l":18.26,"n":1514,"o":18.27,"t":"2026-09-29T19:30:00Z","v":140085,"vw":18.314293},{"c":18.38,"h":18.475,"l":18.25,"n":6308,"o":18.26,"t":"2026-09-29T19:45:00Z","v":859457,"vw":18.379035},{"c":18.23,"h":18.36,"l":18.23,"n":41,"o":18.36,"t":"2026-09-29T20:00:00Z","v":573871,"vw":18.359925},{"c":18.39,"h":18.39,"l":18.39,"n":4,"o":18.39,"t":"2026-09-30T11:00:00Z","v":394,"vw":18.39},{"c":18.25,"h":18.4,"l":18.25,"n":42,"o":18.4,"t":"2026-09-30T11:30:00Z","v":6223,"vw":18.332719},{"c":18.5,"h":18.5,"l":18.39,"n":48,"o":18.39,"t":"2026-09-30T12:15:00Z","v":6731,"vw":18.464068},{"c":18.8,"h":18.8,"l":18.4,"n":77,"o":18.42,"t":"2026-09-30T13:00:00Z","v":12185,"vw":18.547714},{"c":18.46,"h":18.6,"l":18.46,"n":10,"o":18.58,"t":"2026-09-30T13:15:00Z","v":1896,"vw":18.526336},{"c":18.59,"h":18.59,"l":18.19,"n":826,"o":18.39,"t":"2026-09-30T13:30:00Z","v":126874,"vw":18.3721},{"c":18.285,"h":18.72,"l":18.285,"n":551,"o":18.56,"t":"2026-09-30T13:45:00Z","v":55412,"vw":18.49579},{"c":18.37,"h":18.4,"l":18.19,"n":612,"o":18.285,"t":"2026-09-30T14:00:00Z","v":54342,"vw":18.262394},{"c":18.1809,"h":18.335,"l":18.17,"n":693,"o":18.335,"t":"2026-09-30T14:15:00Z","v":33346,"vw":18.217151},{"c":18.18,"h":18.255,"l":18.15,"n":603,"o":18.17,"t":"2026-09-30T14:30:00Z","v":26539,"vw":18.193554},{"c":18.35,"h":18.37,"l":18.21,"n":901,"o":18.21,"t":"2026-09-30T14:45:00Z","v":46164,"vw":18.306414},{"c":18.385,"h":18.39,"l":18.295,"n":1041,"o":18.35,"t":"2026-09-30T15:00:00Z","v":82392,"vw":18.32746},{"c":18.3238,"h":18.405,"l":18.22,"n":1391,"o":18.38,"t":"2026-09-30T15:15:00Z","v":105600,"vw":18.316309},{"c":18.18,"h":18.36,"l":18.155,"n":917,"o":18.325,"t":"2026-09-30T15:30:00Z","v":52822,"vw":18.28274},{"c":18.26,"h":18.28,"l":18.165,"n":877,"o":18.19,"t":"2026-09-30T15:45:00Z","v":47753,"vw":18.224085},{"c":18.2196,"h":18.275,"l":18.15,"n":833,"o":18.25,"t":"2026-09-30T16:00:00Z","v":45448,"vw":18.208451},{"c":18.235,"h":18.24,"l":18.17,"n":755,"o":18.21,"t":"2026-09-30T16:15:00Z","v":36413,"vw":18.203031},{"c":18.125,"h":18.235,"l":18.125,"n":748,"o":18.23,"t":"2026-09-30T16:30:00Z","v":34586,"vw":18.179237},{"c":18.07,"h":18.12,"l":18.065,"n":789,"o":18.12,"t":"2026-09-30T16:45:00Z","v":43875,"vw":18.083464},{"c":18,"h":18.07,"l":17.97,"n":1157,"o":18.07,"t":"2026-09-30T17:00:00Z","v":73945,"vw":18.004488},{"c":17.94,"h":18.06,"l":17.935,"n":1284,"o":18,"t":"2026-09-30T17:15:00Z","v":69150,"vw":17.985195},{"c":18.005,"h":18.04,"l":17.935,"n":1492,"o":17.94,"t":"2026-09-30T17:30:00Z","v":112009,"vw":17.989209},{"c":17.96,"h":18.01,"l":17.93,"n":1026,"o":18.01,"t":"2026-09-30T17:45:00Z","v":67111,"vw":17.967163},{"c":18.06,"h":18.14,"l":17.935,"n":1094,"o":17.96,"t":"2026-09-30T18:00:00Z","v":82748,"vw":18.018332},{"c":18.2,"h":18.2,"l":18.03,"n":789,"o":18.05,"t":"2026-09-30T18:15:00Z","v":50373,"vw":18.118916},{"c":18.15,"h":18.23,"l":18.135,"n":937,"o":18.21,"t":"2026-09-30T18:30:00Z","v":48084,"vw":18.187061},{"c":17.98,"h":18.15,"l":17.97,"n":1225,"o":18.15,"t":"2026-09-30T18:45:00Z","v":85585,"vw":18.07898},{"c":18.065,"h":18.08,"l":17.96,"n":1249,"o":17.99,"t":"2026-09-30T19:00:00Z","v":73613,"vw":18.009651},{"c":18.14,"h":18.17,"l":18.06,"n":1097,"o":18.065,"t":"2026-09-30T19:15:00Z","v":62499,"vw":18.126469},{"c":18.105,"h":18.205,"l":18.105,"n":1478,"o":18.145,"t":"2026-09-30T19:30:00Z","v":94082,"vw":18.162265},{"c":18.045,"h":18.24,"l":18.03,"n":4048,"o":18.1,"t":"2026-09-30T19:45:00Z","v":298323,"vw":18.105234},{"c":18.65,"h":18.65,"l":18.05,"n":58,"o":18.05,"t":"2026-09-30T20:00:00Z","v":838967,"vw":18.051074},{"c":18,"h":18.35,"l":18,"n":65,"o":18.35,"t":"2026-10-01T08:30:00Z","v":6810,"vw":18.121045},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-01T11:15:00Z","v":100,"vw":18.14},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-01T12:15:00Z","v":692,"vw":18.05},{"c":18.09,"h":18.15,"l":18.02,"n":73,"o":18.05,"t":"2026-10-01T13:00:00Z","v":8810,"vw":18.113502},{"c":18.56,"h":18.74,"l":17.86,"n":1540,"o":18.02,"t":"2026-10-01T13:30:00Z","v":136927,"vw":18.351948},{"c":18.26,"h":18.58,"l":18.26,"n":729,"o":18.57,"t":"2026-10-01T13:45:00Z","v":35580,"vw":18.388541},{"c":18.36,"h":18.41,"l":18.22,"n":751,"o":18.24,"t":"2026-10-01T14:00:00Z","v":37957,"vw":18.275475},{"c":18.43,"h":18.57,"l":18.39,"n":1325,"o":18.39,"t":"2026-10-01T14:15:00Z","v":100628,"vw":18.491532},{"c":18.28,"h":18.41,"l":18.23,"n":881,"o":18.41,"t":"2026-10-01T14:30:00Z","v":45548,"vw":18.302817},{"c":18.57,"h":18.65,"l":18.31,"n":949,"o":18.31,"t":"2026-10-01T14:45:00Z","v":63591,"vw":18.426795},{"c":18.62,"h":18.68,"l":18.56,"n":830,"o":18.59,"t":"2026-10-01T15:00:00Z","v":53721,"vw":18.624851},{"c":18.66,"h":18.74,"l":18.62,"n":693,"o":18.63,"t":"2026-10-01T15:15:00Z","v":38344,"vw":18.68089},{"c":18.82,"h":18.85,"l":18.61,"n":636,"o":18.65,"t":"2026-10-01T15:30:00Z","v":28722,"vw":18.708585},{"c":18.81,"h":18.95,"l":18.79,"n":1447,"o":18.82,"t":"2026-10-01T15:45:00Z","v":111890,"vw":18.877526},{"c":18.76,"h":18.97,"l":18.76,"n":715,"o":18.82,"t":"2026-10-01T16:00:00Z","v":46226,"vw":18.857158},{"c":18.88,"h":18.88,"l":18.76,"n":512,"o":18.765,"t":"2026-10-01T16:15:00Z","v":26410,"vw":18.831896},{"c":18.835,"h":18.91,"l":18.825,"n":582,"o":18.885,"t":"2026-10-01T16:30:00Z","v":34325,"vw":18.870767},{"c":18.66,"h":18.87,"l":18.635,"n":710,"o":18.845,"t":"2026-10-01T16:45:00Z","v":42480,"vw":18.716652},{"c":18.71,"h":18.79,"l":18.6,"n":882,"o":18.64,"t":"2026-10-01T17:00:00Z","v":141020,"vw":18.727586},{"c":18.98,"h":19,"l":18.68,"n":892,"o":18.685,"t":"2026-10-01T17:15:00Z","v":91821,"vw":18.87641},{"c":19.03,"h":19.07,"l":18.91,"n":1056,"o":18.99,"t":"2026-10-01T17:30:00Z","v":76466,"vw":18.991725},{"c":18.89,"h":19.08,"l":18.83,"n":703,"o":19.03,"t":"2026-10-01T17:45:00Z","v":55017,"vw":18.969345},{"c":18.855,"h":18.905,"l":18.77,"n":981,"o":18.905,"t":"2026-10-01T18:00:00Z","v":59969,"vw":18.835114},{"c":18.86,"h":18.895,"l":18.815,"n":962,"o":18.835,"t":"2026-10-01T18:15:00Z","v":79319,"vw":18.854004},{"c":18.815,"h":18.94,"l":18.815,"n":890,"o":18.88,"t":"2026-10-01T18:30:00Z","v":100722,"vw":18.893369},{"c":18.7,"h":18.865,"l":18.675,"n":1154,"o":18.815,"t":"2026-10-01T18:45:00Z","v":84123,"vw":18.808433},{"c":18.665,"h":18.75,"l":18.66,"n":914,"o":18.7,"t":"2026-10-01T19:00:00Z","v":63890,"vw":18.703604},{"c":18.61,"h":18.73,"l":18.605,"n":1115,"o":18.665,"t":"2026-10-01T19:15:00Z","v":87110,"vw":18.678904},{"c":18.535,"h":18.64,"l":18.48,"n":1702,"o":18.62,"t":"2026-10-01T19:30:00Z","v":134529,"vw":18.554115},{"c":18.48,"h":18.58,"l":18.42,"n":4877,"o":18.535,"t":"2026-10-01T19:45:00Z","v":427038,"vw":18.494389},{"c":18.42,"h":18.49,"l":18.42,"n":42,"o":18.49,"t":"2026-10-01T20:00:00Z","v":541823,"vw":18.489847},{"c":18.8,"h":18.8,"l":18.49,"n":10,"o":18.49,"t":"2026-10-01T20:15:00Z","v":58261,"vw":18.550345},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-02T12:30:00Z","v":500,"vw":18.5},{"c":18.7,"h":18.71,"l":18.65,"n":17,"o":18.7,"t":"2026-10-02T13:00:00Z","v":1909,"vw":18.698891},{"c":18.79,"h":18.79,"l":18.79,"n":8,"o":18.79,"t":"2026-10-02T13:15:00Z","v":495,"vw":18.79},{"c":18.86,"h":19.13,"l":18.62,"n":1168,"o":18.71,"t":"2026-10-02T13:30:00Z","v":129385,"vw":18.908476},{"c":18.95,"h":18.97,"l":18.805,"n":641,"o":18.9,"t":"2026-10-02T13:45:00Z","v":76763,"vw":18.902157},{"c":19.02,"h":19.05,"l":18.87,"n":1157,"o":18.95,"t":"2026-10-02T14:00:00Z","v":100979,"vw":18.964419},{"c":18.82,"h":19.05,"l":18.79,"n":706,"o":19.04,"t":"2026-10-02T14:15:00Z","v":52183,"vw":18.90539},{"c":18.81,"h":18.885,"l":18.76,"n":677,"o":18.81,"t":"2026-10-02T14:30:00Z","v":76346,"vw":18.807143},{"c":19.045,"h":19.06,"l":18.85,"n":1036,"o":18.85,"t":"2026-10-02T14:45:00Z","v":75319,"vw":18.987687},{"c":18.9047,"h":19.07,"l":18.83,"n":998,"o":19.07,"t":"2026-10-02T15:00:00Z","v":90670,"vw":18.889986},{"c":18.93,"h":19,"l":18.865,"n":896,"o":18.91,"t":"2026-10-02T15:15:00Z","v":57191,"vw":18.930867},{"c":18.94,"h":18.98,"l":18.885,"n":588,"o":18.925,"t":"2026-10-02T15:30:00Z","v":35253,"vw":18.925094},{"c":18.995,"h":19.065,"l":18.95,"n":908,"o":18.95,"t":"2026-10-02T15:45:00Z","v":46658,"vw":19.004347},{"c":18.88,"h":19.04,"l":18.88,"n":751,"o":19.01,"t":"2026-10-02T16:00:00Z","v":50654,"vw":18.970551},{"c":18.92,"h":18.925,"l":18.87,"n":695,"o":18.89,"t":"2026-10-02T16:15:00Z","v":47026,"vw":18.896007},{"c":18.985,"h":19,"l":18.92,"n":704,"o":18.92,"t":"2026-10-02T16:30:00Z","v":53039,"vw":18.970316},{"c":18.99,"h":19.01,"l":18.96,"n":727,"o":19,"t":"2026-10-02T16:45:00Z","v":48020,"vw":18.986383},{"c":18.89,"h":19.04,"l":18.87,"n":1077,"o":18.98,"t":"2026-10-02T17:00:00Z","v":99263,"vw":18.942228},{"c":18.8,"h":18.925,"l":18.8,"n":754,"o":18.895,"t":"2026-10-02T17:15:00Z","v":52073,"vw":18.877114},{"c":18.815,"h":18.93,"l":18.795,"n":1283,"o":18.805,"t":"2026-10-02T17:30:00Z","v":97192,"vw":18.860598},{"c":18.735,"h":18.82,"l":18.71,"n":669,"o":18.815,"t":"2026-10-02T17:45:00Z","v":41005,"vw":18.754018},{"c":18.625,"h":18.76,"l":18.61,"n":701,"o":18.735,"t":"2026-10-02T18:00:00Z","v":41120,"vw":18.67902},{"c":18.66,"h":18.67,"l":18.615,"n":621,"o":18.64,"t":"2026-10-02T18:15:00Z","v":31303,"vw":18.626595},{"c":18.63,"h":18.68,"l":18.6,"n":740,"o":18.67,"t":"2026-10-02T18:30:00Z","v":44021,"vw":18.639142},{"c":18.63,"h":18.64,"l":18.6,"n":724,"o":18.64,"t":"2026-10-02T18:45:00Z","v":58993,"vw":18.615027},{"c":18.735,"h":18.775,"l":18.63,"n":1132,"o":18.635,"t":"2026-10-02T19:00:00Z","v":82329,"vw":18.730457},{"c":18.775,"h":18.79,"l":18.725,"n":802,"o":18.735,"t":"2026-10-02T19:15:00Z","v":57010,"vw":18.757452},{"c":18.85,"h":18.91,"l":18.775,"n":1407,"o":18.775,"t":"2026-10-02T19:30:00Z","v":113227,"vw":18.851214},{"c":18.96,"h":19.03,"l":18.845,"n":4927,"o":18.86,"t":"2026-10-02T19:45:00Z","v":564012,"vw":18.958643},{"c":18.96,"h":18.96,"l":18.96,"n":33,"o":18.96,"t":"2026-10-02T20:00:00Z","v":544548,"vw":18.96},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-02T20:15:00Z","v":106,"vw":18.49},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-02T20:30:00Z","v":179,"vw":18.69},{"c":19,"h":19.05,"l":18.7,"n":34,"o":18.9,"t":"2026-10-05T08:45:00Z","v":4138,"vw":18.819665},{"c":18.82,"h":18.95,"l":18.8,"n":81,"o":18.95,"t":"2026-10-05T09:00:00Z","v":10556,"vw":18.85441},{"c":18.86,"h":18.86,"l":18.86,"n":14,"o":18.86,"t":"2026-10-05T09:15:00Z","v":231,"vw":18.86},{"c":18.87,"h":18.88,"l":18.8,"n":29,"o":18.88,"t":"2026-10-05T09:45:00Z","v":3883,"vw":18.850935},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-05T11:00:00Z","v":170,"vw":18.82},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-05T11:15:00Z","v":300,"vw":18.5},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-05T11:30:00Z","v":263,"vw":18.93},{"c":18.85,"h":18.95,"l":18.85,"n":45,"o":18.85,"t":"2026-10-05T13:00:00Z","v":2900,"vw":18.873476},{"c":18.94,"h":19.06,"l":18.87,"n":444,"o":19.03,"t":"2026-10-05T13:30:00Z","v":39636,"vw":18.986053},{"c":18.9,"h":19.03,"l":18.83,"n":471,"o":18.89,"t":"2026-10-05T13:45:00Z","v":52946,"vw":18.979132},{"c":18.625,"h":18.9387,"l":18.625,"n":540,"o":18.89,"t":"2026-10-05T14:00:00Z","v":47154,"vw":18.824968},{"c":18.44,"h":18.69,"l":18.381,"n":564,"o":18.648,"t":"2026-10-05T14:15:00Z","v":38114,"vw":18.514629},{"c":18.325,"h":18.44,"l":18.285,"n":574,"o":18.42,"t":"2026-10-05T14:30:00Z","v":35502,"vw":18.385095},{"c":18.49,"h":18.58,"l":18.31,"n":1028,"o":18.315,"t":"2026-10-05T14:45:00Z","v":58954,"vw":18.462894},{"c":18.55,"h":18.65,"l":18.49,"n":978,"o":18.49,"t":"2026-10-05T15:00:00Z","v":62253,"vw":18.572722},{"c":18.685,"h":18.685,"l":18.55,"n":786,"o":18.55,"t":"2026-10-05T15:15:00Z","v":59423,"vw":18.599559},{"c":18.725,"h":18.73,"l":18.61,"n":967,"o":18.69,"t":"2026-10-05T15:30:00Z","v":50062,"vw":18.674748},{"c":18.735,"h":18.81,"l":18.69,"n":704,"o":18.71,"t":"2026-10-05T15:45:00Z","v":32344,"vw":18.75155},{"c":18.77,"h":18.79,"l":18.69,"n":924,"o":18.735,"t":"2026-10-05T16:00:00Z","v":67562,"vw":18.750502},{"c":18.84,"h":18.885,"l":18.74,"n":771,"o":18.77,"t":"2026-10-05T16:15:00Z","v":56063,"vw":18.801379},{"c":18.9,"h":18.92,"l":18.805,"n":898,"o":18.84,"t":"2026-10-05T16:30:00Z","v":125185,"vw":18.85569},{"c":18.91,"h":18.93,"l":18.88,"n":515,"o":18.895,"t":"2026-10-05T16:45:00Z","v":24234,"vw":18.910939},{"c":18.875,"h":18.92,"l":18.86,"n":515,"o":18.91,"t":"2026-10-05T17:00:00Z","v":31050,"vw":18.899368},{"c":18.97,"h":18.98,"l":18.87,"n":885,"o":18.875,"t":"2026-10-05T17:15:00Z","v":65492,"vw":18.911551},{"c":19.06,"h":19.11,"l":18.95,"n":1252,"o":18.97,"t":"2026-10-05T17:30:00Z","v":83737,"vw":19.061678},{"c":19.04,"h":19.18,"l":19.04,"n":1220,"o":19.075,"t":"2026-10-05T17:45:00Z","v":77209,"vw":19.111565},{"c":19.025,"h":19.105,"l":18.97,"n":979,"o":19.04,"t":"2026-10-05T18:00:00Z","v":52872,"vw":19.045976},{"c":19.04,"h":19.06,"l":19,"n":803,"o":19.025,"t":"2026-10-05T18:15:00Z","v":49777,"vw":19.039023},{"c":19.18,"h":19.19,"l":19.04,"n":1053,"o":19.04,"t":"2026-10-05T18:30:00Z","v":120592,"vw":19.118557},{"c":19.2,"h":19.27,"l":19.16,"n":1139,"o":19.18,"t":"2026-10-05T18:45:00Z","v":89488,"vw":19.224306},{"c":19.28,"h":19.32,"l":19.16,"n":915,"o":19.21,"t":"2026-10-05T19:00:00Z","v":52934,"vw":19.245712},{"c":19.2,"h":19.29,"l":19.17,"n":1135,"o":19.27,"t":"2026-10-05T19:15:00Z","v":80778,"vw":19.225732},{"c":19.17,"h":19.275,"l":19.15,"n":1203,"o":19.2,"t":"2026-10-05T19:30:00Z","v":88404,"vw":19.211582},{"c":19.38,"h":19.4,"l":19.07,"n":6035,"o":19.165,"t":"2026-10-05T19:45:00Z","v":670530,"vw":19.272241},{"c":19.39,"h":19.4172,"l":19.38,"n":34,"o":19.39,"t":"2026-10-05T20:00:00Z","v":693815,"vw":19.390006},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-05T20:15:00Z","v":2500,"vw":19.45},{"c":19.4499,"h":19.4499,"l":19.4499,"n":1,"o":19.4499,"t":"2026-10-05T20:30:00Z","v":100,"vw":19.4499},{"c":19.384,"h":19.384,"l":19.3649,"n":2,"o":19.3649,"t":"2026-10-05T23:45:00Z","v":332,"vw":19.370653},{"c":19.38,"h":19.38,"l":19.38,"n":3,"o":19.38,"t":"2026-10-06T08:00:00Z","v":468,"vw":19.38},{"c":19.38,"h":19.38,"l":19.38,"n":4,"o":19.38,"t":"2026-10-06T11:15:00Z","v":822,"vw":19.38},{"c":19.19,"h":19.31,"l":19.19,"n":4,"o":19.3,"t":"2026-10-06T11:45:00Z","v":1750,"vw":19.258571},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-06T13:00:00Z","v":250,"vw":19.3},{"c":19.1,"h":19.39,"l":19.1,"n":8,"o":19.39,"t":"2026-10-06T13:15:00Z","v":1138,"vw":19.26619},{"c":19.09,"h":19.5,"l":18.95,"n":823,"o":19.49,"t":"2026-10-06T13:30:00Z","v":114982,"vw":19.167602},{"c":19.02,"h":19.14,"l":18.9,"n":674,"o":19.1,"t":"2026-10-06T13:45:00Z","v":42493,"vw":19.009299},{"c":18.46,"h":19.06,"l":18.4072,"n":1138,"o":19.02,"t":"2026-10-06T14:00:00Z","v":104367,"vw":18.718584},{"c":18.39,"h":18.575,"l":18.37,"n":1073,"o":18.5,"t":"2026-10-06T14:15:00Z","v":99430,"vw":18.470023},{"c":18.355,"h":18.4675,"l":18.25,"n":1473,"o":18.385,"t":"2026-10-06T14:30:00Z","v":120841,"vw":18.322402},{"c":18.7143,"h":18.75,"l":18.335,"n":1036,"o":18.359,"t":"2026-10-06T14:45:00Z","v":82349,"vw":18.534835},{"c":18.79,"h":18.86,"l":18.58,"n":1449,"o":18.69,"t":"2026-10-06T15:00:00Z","v":124342,"vw":18.715067},{"c":19.02,"h":19.04,"l":18.78,"n":1067,"o":18.78,"t":"2026-10-06T15:15:00Z","v":87143,"vw":18.947314},{"c":18.985,"h":19.025,"l":18.89,"n":951,"o":19.025,"t":"2026-10-06T15:30:00Z","v":92959,"vw":18.956575},{"c":18.985,"h":19.03,"l":18.91,"n":1036,"o":18.97,"t":"2026-10-06T15:45:00Z","v":112661,"vw":18.946371},{"c":18.74,"h":19.04,"l":18.74,"n":1080,"o":18.98,"t":"2026-10-06T16:00:00Z","v":78262,"vw":18.919716},{"c":18.6,"h":18.73,"l":18.6,"n":1007,"o":18.725,"t":"2026-10-06T16:15:00Z","v":59858,"vw":18.667406},{"c":18.42,"h":18.64,"l":18.41,"n":1058,"o":18.6,"t":"2026-10-06T16:30:00Z","v":70489,"vw":18.577717},{"c":18.35,"h":18.45,"l":18.31,"n":1406,"o":18.405,"t":"2026-10-06T16:45:00Z","v":85451,"vw":18.371745},{"c":18.295,"h":18.39,"l":18.235,"n":1736,"o":18.35,"t":"2026-10-06T17:00:00Z","v":122381,"vw":18.286539},{"c":18.205,"h":18.31,"l":18.17,"n":1697,"o":18.295,"t":"2026-10-06T17:15:00Z","v":102030,"vw":18.236446},{"c":18.24,"h":18.3,"l":18.2,"n":1404,"o":18.205,"t":"2026-10-06T17:30:00Z","v":73752,"vw":18.256443},{"c":18.29,"h":18.34,"l":18.22,"n":1363,"o":18.249,"t":"2026-10-06T17:45:00Z","v":77266,"vw":18.27294},{"c":18.335,"h":18.335,"l":18.225,"n":1564,"o":18.29,"t":"2026-10-06T18:00:00Z","v":92192,"vw":18.274716},{"c":18.375,"h":18.395,"l":18.3,"n":1268,"o":18.33,"t":"2026-10-06T18:15:00Z","v":79880,"vw":18.343202},{"c":18.405,"h":18.43,"l":18.35,"n":1189,"o":18.36,"t":"2026-10-06T18:30:00Z","v":73887,"vw":18.381156},{"c":18.43,"h":18.465,"l":18.375,"n":1592,"o":18.4,"t":"2026-10-06T18:45:00Z","v":106971,"vw":18.417803},{"c":18.39,"h":18.4,"l":18.29,"n":2495,"o":18.4,"t":"2026-10-06T19:00:00Z","v":197881,"vw":18.33079},{"c":18.4,"h":18.41,"l":18.325,"n":1514,"o":18.38,"t":"2026-10-06T19:15:00Z","v":105535,"vw":18.373462},{"c":18.435,"h":18.46,"l":18.355,"n":1678,"o":18.39,"t":"2026-10-06T19:30:00Z","v":133079,"vw":18.408998},{"c":18.77,"h":18.78,"l":18.38,"n":7077,"o":18.435,"t":"2026-10-06T19:45:00Z","v":763211,"vw":18.652317},{"c":18.6,"h":18.765,"l":18.6,"n":44,"o":18.74,"t":"2026-10-06T20:00:00Z","v":661767,"vw":18.739946},{"c":18.75,"h":18.75,"l":18.67,"n":46,"o":18.7,"t":"2026-10-07T11:00:00Z","v":4168,"vw":18.695945},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-07T11:15:00Z","v":154,"vw":18.69},{"c":18.65,"h":18.69,"l":18.65,"n":4,"o":18.69,"t":"2026-10-07T13:00:00Z","v":300,"vw":18.6699},{"c":18.54,"h":18.62,"l":18.54,"n":21,"o":18.62,"t":"2026-10-07T13:15:00Z","v":2840,"vw":18.580035},{"c":18.42,"h":18.54,"l":18.15,"n":1080,"o":18.4,"t":"2026-10-07T13:30:00Z","v":92124,"vw":18.357817},{"c":18.14,"h":18.44,"l":18.13,"n":1021,"o":18.35,"t":"2026-10-07T13:45:00Z","v":50279,"vw":18.242288},{"c":18.155,"h":18.25,"l":18.135,"n":1405,"o":18.18,"t":"2026-10-07T14:00:00Z","v":99173,"vw":18.198655},{"c":18.175,"h":18.28,"l":18.12,"n":1639,"o":18.155,"t":"2026-10-07T14:15:00Z","v":138250,"vw":18.216916},{"c":18.175,"h":18.255,"l":18.13,"n":1019,"o":18.17,"t":"2026-10-07T14:30:00Z","v":68268,"vw":18.20002},{"c":18.31,"h":18.425,"l":18.15,"n":1291,"o":18.175,"t":"2026-10-07T14:45:00Z","v":76574,"vw":18.311253},{"c":18.24,"h":18.37,"l":18.195,"n":1015,"o":18.31,"t":"2026-10-07T15:00:00Z","v":58911,"vw":18.269822},{"c":18.315,"h":18.33,"l":18.23,"n":1119,"o":18.235,"t":"2026-10-07T15:15:00Z","v":52061,"vw":18.26943},{"c":18.3,"h":18.42,"l":18.295,"n":1094,"o":18.315,"t":"2026-10-07T15:30:00Z","v":53501,"vw":18.350561},{"c":18.22,"h":18.33,"l":18.155,"n":1781,"o":18.305,"t":"2026-10-07T15:45:00Z","v":108685,"vw":18.239285},{"c":18.14,"h":18.23,"l":18.135,"n":1010,"o":18.22,"t":"2026-10-07T16:00:00Z","v":57162,"vw":18.18371},{"c":18.025,"h":18.145,"l":17.99,"n":1463,"o":18.145,"t":"2026-10-07T16:15:00Z","v":86667,"vw":18.054598},{"c":17.94,"h":18.05,"l":17.94,"n":1145,"o":18.025,"t":"2026-10-07T16:30:00Z","v":57395,"vw":18.00242},{"c":17.895,"h":18.005,"l":17.88,"n":1148,"o":17.94,"t":"2026-10-07T16:45:00Z","v":55359,"vw":17.95013},{"c":17.94,"h":17.98,"l":17.885,"n":1295,"o":17.895,"t":"2026-10-07T17:00:00Z","v":62697,"vw":17.93194},{"c":17.87,"h":17.93,"l":17.85,"n":926,"o":17.92,"t":"2026-10-07T17:15:00Z","v":48335,"vw":17.892637},{"c":18.025,"h":18.03,"l":17.855,"n":1146,"o":17.855,"t":"2026-10-07T17:30:00Z","v":64714,"vw":17.942716},{"c":17.92,"h":18.06,"l":17.88,"n":879,"o":18.02,"t":"2026-10-07T17:45:00Z","v":44573,"vw":18.003532},{"c":17.97,"h":17.975,"l":17.88,"n":719,"o":17.925,"t":"2026-10-07T18:00:00Z","v":39563,"vw":17.93569},{"c":18.07,"h":18.08,"l":17.96,"n":819,"o":17.96,"t":"2026-10-07T18:15:00Z","v":44377,"vw":18.009685},{"c":18.02,"h":18.085,"l":18.015,"n":974,"o":18.07,"t":"2026-10-07T18:30:00Z","v":54961,"vw":18.046608},{"c":17.95,"h":18.03,"l":17.95,"n":852,"o":18.02,"t":"2026-10-07T18:45:00Z","v":42576,"vw":17.996016},{"c":18,"h":18.03,"l":17.895,"n":1694,"o":17.95,"t":"2026-10-07T19:00:00Z","v":123067,"vw":17.966549},{"c":18.04,"h":18.045,"l":17.94,"n":1805,"o":18,"t":"2026-10-07T19:15:00Z","v":124977,"vw":17.996327},{"c":18.015,"h":18.06,"l":18,"n":1667,"o":18.03,"t":"2026-10-07T19:30:00Z","v":103413,"vw":18.028428},{"c":17.96,"h":18.06,"l":17.945,"n":5142,"o":18.015,"t":"2026-10-07T19:45:00Z","v":423657,"vw":17.979833},{"c":17.95,"h":17.96,"l":17.95,"n":35,"o":17.95,"t":"2026-10-07T20:00:00Z","v":1192947,"vw":17.950001},{"c":17.82,"h":18.35,"l":17.5,"n":253,"o":17.95,"t":"2026-10-08T08:00:00Z","v":45395,"vw":17.731709},{"c":17.85,"h":17.85,"l":17.64,"n":29,"o":17.85,"t":"2026-10-08T08:15:00Z","v":2960,"vw":17.816167},{"c":17.75,"h":17.9,"l":17.73,"n":180,"o":17.89,"t":"2026-10-08T08:30:00Z","v":11278,"vw":17.802739},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-10-08T09:15:00Z","v":215,"vw":17.8},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-08T11:15:00Z","v":196,"vw":17.79},{"c":17.85,"h":17.9,"l":17.81,"n":36,"o":17.81,"t":"2026-10-08T12:15:00Z","v":2397,"vw":17.872308},{"c":17.71,"h":17.9715,"l":17.5,"n":396,"o":17.71,"t":"2026-10-08T13:30:00Z","v":58916,"vw":17.678665},{"c":17.555,"h":17.67,"l":17.53,"n":849,"o":17.63,"t":"2026-10-08T13:45:00Z","v":53746,"vw":17.595252},{"c":17.5,"h":17.61,"l":17.48,"n":1440,"o":17.55,"t":"2026-10-08T14:00:00Z","v":102208,"vw":17.549616},{"c":17.37,"h":17.5,"l":17.29,"n":991,"o":17.5,"t":"2026-10-08T14:15:00Z","v":57894,"vw":17.390419},{"c":17.23,"h":17.39,"l":17.23,"n":950,"o":17.37,"t":"2026-10-08T14:30:00Z","v":55022,"vw":17.289894},{"c":17.155,"h":17.26,"l":17.14,"n":1064,"o":17.235,"t":"2026-10-08T14:45:00Z","v":58397,"vw":17.223891},{"c":17.09,"h":17.2,"l":17.005,"n":1318,"o":17.15,"t":"2026-10-08T15:00:00Z","v":104575,"vw":17.090515},{"c":17.02,"h":17.145,"l":17.015,"n":1615,"o":17.1,"t":"2026-10-08T15:15:00Z","v":129552,"vw":17.075939},{"c":16.93,"h":17.05,"l":16.87,"n":1422,"o":17.02,"t":"2026-10-08T15:30:00Z","v":110975,"vw":16.948792},{"c":16.92,"h":16.97,"l":16.9,"n":792,"o":16.94,"t":"2026-10-08T15:45:00Z","v":62025,"vw":16.942159},{"c":16.935,"h":16.96,"l":16.89,"n":884,"o":16.93,"t":"2026-10-08T16:00:00Z","v":43469,"vw":16.931615},{"c":17,"h":17.06,"l":16.885,"n":1495,"o":16.92,"t":"2026-10-08T16:15:00Z","v":95793,"vw":16.978332},{"c":17.02,"h":17.05,"l":16.96,"n":931,"o":16.98,"t":"2026-10-08T16:30:00Z","v":55204,"vw":17.002199},{"c":17.23,"h":17.25,"l":16.96,"n":1003,"o":17.02,"t":"2026-10-08T16:45:00Z","v":66500,"vw":17.085025},{"c":17.3,"h":17.35,"l":17.18,"n":1181,"o":17.215,"t":"2026-10-08T17:00:00Z","v":84942,"vw":17.277904},{"c":17.35,"h":17.39,"l":17.26,"n":1701,"o":17.28,"t":"2026-10-08T17:15:00Z","v":142183,"vw":17.317158},{"c":17.35,"h":17.45,"l":17.27,"n":1394,"o":17.34,"t":"2026-10-08T17:30:00Z","v":87359,"vw":17.366583},{"c":17.375,"h":17.39,"l":17.29,"n":1290,"o":17.33,"t":"2026-10-08T17:45:00Z","v":95872,"vw":17.344901},{"c":17.355,"h":17.38,"l":17.23,"n":1171,"o":17.36,"t":"2026-10-08T18:00:00Z","v":67766,"vw":17.296307},{"c":17.41,"h":17.41,"l":17.31,"n":1238,"o":17.38,"t":"2026-10-08T18:15:00Z","v":64778,"vw":17.360307},{"c":17.42,"h":17.45,"l":17.37,"n":1249,"o":17.39,"t":"2026-10-08T18:30:00Z","v":81123,"vw":17.409476},{"c":17.345,"h":17.45,"l":17.3,"n":1403,"o":17.42,"t":"2026-10-08T18:45:00Z","v":107058,"vw":17.360152},{"c":17.49,"h":17.5,"l":17.3,"n":2030,"o":17.35,"t":"2026-10-08T19:00:00Z","v":171041,"vw":17.368355},{"c":17.53,"h":17.59,"l":17.42,"n":1928,"o":17.49,"t":"2026-10-08T19:15:00Z","v":136898,"vw":17.506533},{"c":17.475,"h":17.54,"l":17.405,"n":2639,"o":17.54,"t":"2026-10-08T19:30:00Z","v":195272,"vw":17.452254},{"c":17.42,"h":17.475,"l":17.305,"n":5661,"o":17.475,"t":"2026-10-08T19:45:00Z","v":450740,"vw":17.400909},{"c":17.41,"h":17.42,"l":17.4,"n":45,"o":17.41,"t":"2026-10-08T20:00:00Z","v":1526830,"vw":17.41},{"c":16.7906,"h":16.7906,"l":16.7906,"n":1,"o":16.7906,"t":"2026-10-08T22:15:00Z","v":600,"vw":16.7906},{"c":16.8185,"h":16.8185,"l":16.8185,"n":1,"o":16.8185,"t":"2026-10-08T22:45:00Z","v":232,"vw":16.8185},{"c":17.5,"h":17.5,"l":17.35,"n":82,"o":17.35,"t":"2026-10-09T08:00:00Z","v":11429,"vw":17.427239},{"c":17.47,"h":17.5,"l":17.47,"n":5,"o":17.5,"t":"2026-10-09T08:30:00Z","v":785,"vw":17.473831},{"c":17.6,"h":17.6,"l":17.47,"n":37,"o":17.5,"t":"2026-10-09T11:00:00Z","v":2392,"vw":17.510665},{"c":17.55,"h":17.55,"l":17.5,"n":28,"o":17.51,"t":"2026-10-09T12:45:00Z","v":2234,"vw":17.525823},{"c":17.52,"h":17.52,"l":17.52,"n":8,"o":17.52,"t":"2026-10-09T13:15:00Z","v":376,"vw":17.52},{"c":17.49,"h":17.67,"l":17.01,"n":574,"o":17.01,"t":"2026-10-09T13:30:00Z","v":45424,"vw":17.484496},{"c":17.796,"h":17.81,"l":17.47,"n":620,"o":17.48,"t":"2026-10-09T13:45:00Z","v":32318,"vw":17.596675},{"c":17.91,"h":18.09,"l":17.83,"n":958,"o":17.83,"t":"2026-10-09T14:00:00Z","v":61520,"vw":17.953585},{"c":17.85,"h":17.94,"l":17.795,"n":652,"o":17.9,"t":"2026-10-09T14:15:00Z","v":25633,"vw":17.86334},{"c":17.735,"h":17.925,"l":17.735,"n":732,"o":17.845,"t":"2026-10-09T14:30:00Z","v":32039,"vw":17.836132},{"c":17.85,"h":17.86,"l":17.62,"n":953,"o":17.74,"t":"2026-10-09T14:45:00Z","v":41171,"vw":17.735207},{"c":17.785,"h":17.86,"l":17.785,"n":757,"o":17.835,"t":"2026-10-09T15:00:00Z","v":37362,"vw":17.814357},{"c":17.91,"h":17.915,"l":17.79,"n":1190,"o":17.8,"t":"2026-10-09T15:15:00Z","v":61569,"vw":17.855299},{"c":18.065,"h":18.08,"l":17.91,"n":562,"o":17.91,"t":"2026-10-09T15:30:00Z","v":14002,"vw":18.007387},{"c":18.09,"h":18.13,"l":18.04,"n":509,"o":18.0751,"t":"2026-10-09T15:45:00Z","v":16650,"vw":18.088892},{"c":18.02,"h":18.09,"l":18.01,"n":543,"o":18.08,"t":"2026-10-09T16:00:00Z","v":28104,"vw":18.054709},{"c":18.11,"h":18.11,"l":18,"n":715,"o":18.01,"t":"2026-10-09T16:15:00Z","v":32453,"vw":18.073484},{"c":18.105,"h":18.17,"l":18.095,"n":527,"o":18.11,"t":"2026-10-09T16:30:00Z","v":22306,"vw":18.139591},{"c":18.22,"h":18.22,"l":18.12,"n":622,"o":18.12,"t":"2026-10-09T16:45:00Z","v":26961,"vw":18.163768},{"c":18.21,"h":18.23,"l":18.16,"n":500,"o":18.21,"t":"2026-10-09T17:00:00Z","v":16342,"vw":18.19867},{"c":18.32,"h":18.34,"l":18.19,"n":1074,"o":18.22,"t":"2026-10-09T17:15:00Z","v":68792,"vw":18.236346},{"c":18.355,"h":18.5,"l":18.31,"n":875,"o":18.32,"t":"2026-10-09T17:30:00Z","v":68969,"vw":18.422623},{"c":18.28,"h":18.355,"l":18.245,"n":846,"o":18.355,"t":"2026-10-09T17:45:00Z","v":61484,"vw":18.294832},{"c":18.24,"h":18.28,"l":18.23,"n":631,"o":18.28,"t":"2026-10-09T18:00:00Z","v":17481,"vw":18.250752},{"c":18.25,"h":18.2822,"l":18.23,"n":463,"o":18.235,"t":"2026-10-09T18:15:00Z","v":15764,"vw":18.263272},{"c":18.295,"h":18.295,"l":18.245,"n":780,"o":18.265,"t":"2026-10-09T18:30:00Z","v":33029,"vw":18.266583},{"c":18.2201,"h":18.3399,"l":18.2201,"n":1355,"o":18.3,"t":"2026-10-09T18:45:00Z","v":74558,"vw":18.289382},{"c":18.15,"h":18.26,"l":18.14,"n":1035,"o":18.23,"t":"2026-10-09T19:00:00Z","v":46198,"vw":18.197075},{"c":18.04,"h":18.15,"l":18.02,"n":1165,"o":18.14,"t":"2026-10-09T19:15:00Z","v":64731,"vw":18.090178},{"c":18.03,"h":18.07,"l":18,"n":1472,"o":18.03,"t":"2026-10-09T19:30:00Z","v":103637,"vw":18.034564},{"c":17.87,"h":18.05,"l":17.845,"n":3774,"o":18.03,"t":"2026-10-09T19:45:00Z","v":304132,"vw":17.923337},{"c":17.88,"h":17.88,"l":17.88,"n":44,"o":17.88,"t":"2026-10-09T20:00:00Z","v":385088,"vw":17.88},{"c":17.96,"h":18,"l":17.7,"n":81,"o":17.7,"t":"2026-10-12T08:00:00Z","v":10937,"vw":17.933991},{"c":17.92,"h":17.96,"l":17.92,"n":5,"o":17.96,"t":"2026-10-12T08:15:00Z","v":856,"vw":17.955294},{"c":17.95,"h":17.95,"l":17.9,"n":30,"o":17.92,"t":"2026-10-12T08:30:00Z","v":2571,"vw":17.926075},{"c":17.94,"h":17.95,"l":17.94,"n":8,"o":17.95,"t":"2026-10-12T08:45:00Z","v":1351,"vw":17.949255},{"c":17.93,"h":17.93,"l":17.9,"n":67,"o":17.92,"t":"2026-10-12T09:00:00Z","v":1432,"vw":17.909309},{"c":17.83,"h":17.92,"l":17.83,"n":5,"o":17.92,"t":"2026-10-12T10:45:00Z","v":350,"vw":17.875672},{"c":17.81,"h":17.81,"l":17.69,"n":3,"o":17.69,"t":"2026-10-12T11:30:00Z","v":400,"vw":17.720612},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-12T13:00:00Z","v":679,"vw":17.85},{"c":17.75,"h":17.95,"l":17.75,"n":20,"o":17.93,"t":"2026-10-12T13:15:00Z","v":601,"vw":17.840336},{"c":18.22,"h":18.225,"l":17.53,"n":631,"o":17.77,"t":"2026-10-12T13:30:00Z","v":73347,"vw":17.834524},{"c":18.13,"h":18.25,"l":18.065,"n":618,"o":18.22,"t":"2026-10-12T13:45:00Z","v":28371,"vw":18.164171},{"c":18.15,"h":18.325,"l":18.03,"n":1221,"o":18.15,"t":"2026-10-12T14:00:00Z","v":64739,"vw":18.147831},{"c":18.09,"h":18.19,"l":18.03,"n":770,"o":18.155,"t":"2026-10-12T14:15:00Z","v":39310,"vw":18.118701},{"c":17.92,"h":18.065,"l":17.815,"n":1266,"o":18.065,"t":"2026-10-12T14:30:00Z","v":142488,"vw":17.926473},{"c":17.99,"h":18.04,"l":17.86,"n":750,"o":17.93,"t":"2026-10-12T14:45:00Z","v":32259,"vw":17.918649},{"c":18.04,"h":18.08,"l":17.92,"n":964,"o":17.995,"t":"2026-10-12T15:00:00Z","v":45287,"vw":17.981473},{"c":18.13,"h":18.16,"l":18.015,"n":803,"o":18.04,"t":"2026-10-12T15:15:00Z","v":37196,"vw":18.103407},{"c":17.99,"h":18.13,"l":17.99,"n":701,"o":18.11,"t":"2026-10-12T15:30:00Z","v":24779,"vw":18.028595},{"c":18.035,"h":18.08,"l":17.98,"n":536,"o":18,"t":"2026-10-12T15:45:00Z","v":20647,"vw":18.042505},{"c":17.93,"h":18.04,"l":17.93,"n":456,"o":18.02,"t":"2026-10-12T16:00:00Z","v":19371,"vw":17.983791},{"c":17.92,"h":17.95,"l":17.87,"n":614,"o":17.945,"t":"2026-10-12T16:15:00Z","v":29286,"vw":17.92169},{"c":17.985,"h":18.02,"l":17.855,"n":820,"o":17.92,"t":"2026-10-12T16:30:00Z","v":50905,"vw":17.942636},{"c":17.91,"h":17.96,"l":17.9,"n":572,"o":17.96,"t":"2026-10-12T16:45:00Z","v":28887,"vw":17.927616},{"c":17.89,"h":17.935,"l":17.85,"n":744,"o":17.91,"t":"2026-10-12T17:00:00Z","v":35646,"vw":17.893519},{"c":17.84,"h":17.89,"l":17.81,"n":767,"o":17.89,"t":"2026-10-12T17:15:00Z","v":40227,"vw":17.852484},{"c":17.87,"h":17.88,"l":17.81,"n":492,"o":17.84,"t":"2026-10-12T17:30:00Z","v":19234,"vw":17.840572},{"c":17.725,"h":17.85,"l":17.725,"n":602,"o":17.83,"t":"2026-10-12T17:45:00Z","v":22685,"vw":17.774821},{"c":17.78,"h":17.79,"l":17.71,"n":547,"o":17.73,"t":"2026-10-12T18:00:00Z","v":21484,"vw":17.752045},{"c":17.77,"h":17.805,"l":17.745,"n":460,"o":17.775,"t":"2026-10-12T18:15:00Z","v":18261,"vw":17.773471},{"c":17.76,"h":17.79,"l":17.745,"n":492,"o":17.77,"t":"2026-10-12T18:30:00Z","v":20097,"vw":17.762384},{"c":17.74,"h":17.76,"l":17.71,"n":507,"o":17.74,"t":"2026-10-12T18:45:00Z","v":21297,"vw":17.730648},{"c":17.875,"h":17.9,"l":17.7,"n":1222,"o":17.73,"t":"2026-10-12T19:00:00Z","v":567540,"vw":17.755278},{"c":17.805,"h":17.86,"l":17.795,"n":696,"o":17.86,"t":"2026-10-12T19:15:00Z","v":30619,"vw":17.816886},{"c":17.83,"h":17.86,"l":17.795,"n":1008,"o":17.8,"t":"2026-10-12T19:30:00Z","v":49504,"vw":17.8265},{"c":17.98,"h":18.07,"l":17.82,"n":3441,"o":17.84,"t":"2026-10-12T19:45:00Z","v":219018,"vw":17.984161},{"c":17.8,"h":18.1,"l":17.8,"n":36,"o":17.98,"t":"2026-10-12T20:00:00Z","v":353281,"vw":17.980024},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-12T21:45:00Z","v":150,"vw":18},{"c":18.05,"h":18.05,"l":17.9,"n":11,"o":17.9,"t":"2026-10-13T08:00:00Z","v":414,"vw":17.988119},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-13T11:15:00Z","v":134,"vw":18.2},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-13T11:30:00Z","v":109,"vw":18.09},{"c":17.84,"h":17.935,"l":17.485,"n":465,"o":17.84,"t":"2026-10-13T13:30:00Z","v":38019,"vw":17.73861},{"c":17.715,"h":17.865,"l":17.6,"n":578,"o":17.86,"t":"2026-10-13T13:45:00Z","v":27865,"vw":17.693419},{"c":17.75,"h":17.84,"l":17.72,"n":589,"o":17.73,"t":"2026-10-13T14:00:00Z","v":31897,"vw":17.771615},{"c":17.67,"h":17.855,"l":17.66,"n":704,"o":17.78,"t":"2026-10-13T14:15:00Z","v":48963,"vw":17.787301},{"c":17.89,"h":17.89,"l":17.67,"n":671,"o":17.685,"t":"2026-10-13T14:30:00Z","v":31144,"vw":17.778274},{"c":17.71,"h":17.88,"l":17.705,"n":581,"o":17.88,"t":"2026-10-13T14:45:00Z","v":24324,"vw":17.773647},{"c":17.685,"h":17.72,"l":17.59,"n":716,"o":17.71,"t":"2026-10-13T15:00:00Z","v":30296,"vw":17.66587},{"c":17.63,"h":17.685,"l":17.62,"n":732,"o":17.68,"t":"2026-10-13T15:15:00Z","v":37525,"vw":17.646206},{"c":17.7,"h":17.72,"l":17.58,"n":754,"o":17.59,"t":"2026-10-13T15:30:00Z","v":31322,"vw":17.632803},{"c":17.825,"h":17.825,"l":17.69,"n":794,"o":17.7,"t":"2026-10-13T15:45:00Z","v":140748,"vw":17.701282},{"c":17.615,"h":17.85,"l":17.595,"n":797,"o":17.82,"t":"2026-10-13T16:00:00Z","v":40866,"vw":17.695957},{"c":17.61,"h":17.62,"l":17.545,"n":576,"o":17.615,"t":"2026-10-13T16:15:00Z","v":26194,"vw":17.586486},{"c":17.61,"h":17.65,"l":17.59,"n":424,"o":17.61,"t":"2026-10-13T16:30:00Z","v":18092,"vw":17.618779},{"c":17.61,"h":17.64,"l":17.59,"n":422,"o":17.63,"t":"2026-10-13T16:45:00Z","v":19952,"vw":17.614641},{"c":17.51,"h":17.7,"l":17.49,"n":763,"o":17.61,"t":"2026-10-13T17:00:00Z","v":32877,"vw":17.61294},{"c":17.48,"h":17.53,"l":17.46,"n":590,"o":17.5,"t":"2026-10-13T17:15:00Z","v":33883,"vw":17.494732},{"c":17.36,"h":17.52,"l":17.33,"n":666,"o":17.49,"t":"2026-10-13T17:30:00Z","v":46758,"vw":17.415615},{"c":17.35,"h":17.4,"l":17.345,"n":589,"o":17.365,"t":"2026-10-13T17:45:00Z","v":28251,"vw":17.37277},{"c":17.33,"h":17.38,"l":17.33,"n":657,"o":17.35,"t":"2026-10-13T18:00:00Z","v":30909,"vw":17.352149},{"c":17.43,"h":17.435,"l":17.3,"n":679,"o":17.31,"t":"2026-10-13T18:15:00Z","v":28528,"vw":17.365638},{"c":17.39,"h":17.43,"l":17.37,"n":712,"o":17.43,"t":"2026-10-13T18:30:00Z","v":31571,"vw":17.403786},{"c":17.36,"h":17.405,"l":17.355,"n":733,"o":17.38,"t":"2026-10-13T18:45:00Z","v":28300,"vw":17.380478},{"c":17.39,"h":17.415,"l":17.36,"n":847,"o":17.36,"t":"2026-10-13T19:00:00Z","v":35371,"vw":17.381006},{"c":17.36,"h":17.39,"l":17.27,"n":1100,"o":17.38,"t":"2026-10-13T19:15:00Z","v":68457,"vw":17.318331},{"c":17.41,"h":17.475,"l":17.34,"n":1205,"o":17.36,"t":"2026-10-13T19:30:00Z","v":71603,"vw":17.400999},{"c":17.365,"h":17.41,"l":17.335,"n":2740,"o":17.41,"t":"2026-10-13T19:45:00Z","v":192550,"vw":17.378559},{"c":17.2382,"h":17.83,"l":17.2382,"n":44,"o":17.36,"t":"2026-10-13T20:00:00Z","v":514179,"vw":17.361101},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-13T21:30:00Z","v":268,"vw":17.37},{"c":17.3,"h":17.4,"l":17.3,"n":21,"o":17.3,"t":"2026-10-14T11:00:00Z","v":762,"vw":17.326154},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-14T11:30:00Z","v":134,"vw":17.3},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-14T11:45:00Z","v":109,"vw":17.31},{"c":17.49,"h":17.49,"l":17.49,"n":5,"o":17.49,"t":"2026-10-14T12:15:00Z","v":311,"vw":17.49},{"c":16.85,"h":17.1,"l":16.78,"n":13,"o":17.1,"t":"2026-10-14T13:15:00Z","v":2514,"vw":16.846228},{"c":17.61,"h":17.61,"l":17.02,"n":640,"o":17.19,"t":"2026-10-14T13:30:00Z","v":73312,"vw":17.191037},{"c":17.56,"h":17.77,"l":17.53,"n":748,"o":17.54,"t":"2026-10-14T13:45:00Z","v":59799,"vw":17.649984},{"c":17.3,"h":17.77,"l":17.28,"n":900,"o":17.53,"t":"2026-10-14T14:00:00Z","v":56444,"vw":17.5335},{"c":17.17,"h":17.43,"l":17.17,"n":972,"o":17.28,"t":"2026-10-14T14:15:00Z","v":81570,"vw":17.309906},{"c":17.075,"h":17.19,"l":16.9,"n":1840,"o":17.19,"t":"2026-10-14T14:30:00Z","v":143112,"vw":17.034377},{"c":17.145,"h":17.265,"l":16.98,"n":1445,"o":17.09,"t":"2026-10-14T14:45:00Z","v":136146,"vw":17.148832},{"c":17.17,"h":17.18,"l":17.085,"n":1010,"o":17.15,"t":"2026-10-14T15:00:00Z","v":64213,"vw":17.135258},{"c":17,"h":17.19,"l":16.95,"n":1678,"o":17.16,"t":"2026-10-14T15:15:00Z","v":177334,"vw":17.032338},{"c":16.955,"h":17.035,"l":16.92,"n":1391,"o":17.02,"t":"2026-10-14T15:30:00Z","v":167349,"vw":16.992758},{"c":17.005,"h":17.1,"l":16.94,"n":1142,"o":16.97,"t":"2026-10-14T15:45:00Z","v":110565,"vw":17.008019},{"c":16.93,"h":17.055,"l":16.93,"n":819,"o":17.02,"t":"2026-10-14T16:00:00Z","v":57004,"vw":16.996461},{"c":17.06,"h":17.08,"l":16.94,"n":842,"o":16.95,"t":"2026-10-14T16:15:00Z","v":72514,"vw":16.98334},{"c":17.03,"h":17.08,"l":17.01,"n":620,"o":17.08,"t":"2026-10-14T16:30:00Z","v":44459,"vw":17.035918},{"c":17.105,"h":17.105,"l":16.99,"n":684,"o":17.0235,"t":"2026-10-14T16:45:00Z","v":48990,"vw":17.028489},{"c":17.12,"h":17.155,"l":17.085,"n":719,"o":17.11,"t":"2026-10-14T17:00:00Z","v":41545,"vw":17.11935},{"c":17.085,"h":17.17,"l":17.07,"n":965,"o":17.12,"t":"2026-10-14T17:15:00Z","v":66538,"vw":17.11016},{"c":17.13,"h":17.17,"l":17.085,"n":1037,"o":17.085,"t":"2026-10-14T17:30:00Z","v":82168,"vw":17.13019},{"c":17.14,"h":17.15,"l":17.115,"n":647,"o":17.13,"t":"2026-10-14T17:45:00Z","v":41547,"vw":17.128806},{"c":17.14,"h":17.165,"l":17.05,"n":933,"o":17.14,"t":"2026-10-14T18:00:00Z","v":88034,"vw":17.101913},{"c":17.16,"h":17.26,"l":17.08,"n":1075,"o":17.14,"t":"2026-10-14T18:15:00Z","v":123020,"vw":17.181085},{"c":17.08,"h":17.19,"l":17.075,"n":1096,"o":17.16,"t":"2026-10-14T18:30:00Z","v":123598,"vw":17.152059},{"c":17.13,"h":17.175,"l":17.055,"n":955,"o":17.07,"t":"2026-10-14T18:45:00Z","v":97540,"vw":17.12715},{"c":17.06,"h":17.12,"l":17.025,"n":790,"o":17.12,"t":"2026-10-14T19:00:00Z","v":56948,"vw":17.053553},{"c":17.09,"h":17.13,"l":17.0399,"n":993,"o":17.06,"t":"2026-10-14T19:15:00Z","v":75597,"vw":17.070924},{"c":17.08,"h":17.14,"l":17.05,"n":1327,"o":17.1,"t":"2026-10-14T19:30:00Z","v":105752,"vw":17.097516},{"c":17.06,"h":17.145,"l":17.035,"n":3650,"o":17.09,"t":"2026-10-14T19:45:00Z","v":352500,"vw":17.067252},{"c":17.06,"h":17.06,"l":17.06,"n":42,"o":17.06,"t":"2026-10-14T20:00:00Z","v":382149,"vw":17.06},{"c":17.24,"h":17.5,"l":16.76,"n":177,"o":17.5,"t":"2026-10-15T08:00:00Z","v":27860,"vw":17.253136},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-10-15T08:45:00Z","v":300,"vw":17.23},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-15T09:45:00Z","v":486,"vw":16.96},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T11:30:00Z","v":100,"vw":17},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-15T12:00:00Z","v":400,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-15T12:30:00Z","v":100,"vw":17.16},{"c":17.1397,"h":17.15,"l":17.04,"n":59,"o":17.15,"t":"2026-10-15T12:45:00Z","v":5881,"vw":17.094964},{"c":17.11,"h":17.12,"l":17.11,"n":12,"o":17.12,"t":"2026-10-15T13:15:00Z","v":572,"vw":17.113447},{"c":17.41,"h":17.41,"l":17.07,"n":479,"o":17.12,"t":"2026-10-15T13:30:00Z","v":32438,"vw":17.209977},{"c":17.33,"h":17.47,"l":17.27,"n":897,"o":17.37,"t":"2026-10-15T13:45:00Z","v":71792,"vw":17.362964},{"c":17.485,"h":17.535,"l":17.285,"n":878,"o":17.34,"t":"2026-10-15T14:00:00Z","v":56287,"vw":17.454756},{"c":17.21,"h":17.46,"l":17.16,"n":1287,"o":17.45,"t":"2026-10-15T14:15:00Z","v":117487,"vw":17.333237},{"c":17.39,"h":17.39,"l":17.155,"n":903,"o":17.205,"t":"2026-10-15T14:30:00Z","v":64641,"vw":17.263517},{"c":17.4,"h":17.495,"l":17.36,"n":1069,"o":17.43,"t":"2026-10-15T14:45:00Z","v":88018,"vw":17.415441},{"c":17.42,"h":17.45,"l":17.355,"n":1063,"o":17.4,"t":"2026-10-15T15:00:00Z","v":97235,"vw":17.403419},{"c":17.424,"h":17.47,"l":17.38,"n":594,"o":17.43,"t":"2026-10-15T15:15:00Z","v":33919,"vw":17.422238},{"c":17.35,"h":17.45,"l":17.35,"n":592,"o":17.435,"t":"2026-10-15T15:30:00Z","v":34578,"vw":17.392328},{"c":17.42,"h":17.44,"l":17.34,"n":517,"o":17.35,"t":"2026-10-15T15:45:00Z","v":26359,"vw":17.389099},{"c":17.435,"h":17.51,"l":17.42,"n":840,"o":17.42,"t":"2026-10-15T16:00:00Z","v":57405,"vw":17.456948},{"c":17.4,"h":17.46,"l":17.38,"n":720,"o":17.435,"t":"2026-10-15T16:15:00Z","v":43220,"vw":17.426657},{"c":17.46,"h":17.46,"l":17.37,"n":447,"o":17.4,"t":"2026-10-15T16:30:00Z","v":20741,"vw":17.412096},{"c":17.54,"h":17.56,"l":17.45,"n":575,"o":17.46,"t":"2026-10-15T16:45:00Z","v":40500,"vw":17.506694},{"c":17.485,"h":17.54,"l":17.47,"n":387,"o":17.54,"t":"2026-10-15T17:00:00Z","v":24039,"vw":17.503695},{"c":17.48,"h":17.485,"l":17.45,"n":356,"o":17.485,"t":"2026-10-15T17:15:00Z","v":21439,"vw":17.465112},{"c":17.45,"h":17.49,"l":17.44,"n":711,"o":17.46,"t":"2026-10-15T17:30:00Z","v":51213,"vw":17.460573},{"c":17.45,"h":17.49,"l":17.44,"n":440,"o":17.45,"t":"2026-10-15T17:45:00Z","v":32139,"vw":17.461159},{"c":17.375,"h":17.46,"l":17.375,"n":477,"o":17.45,"t":"2026-10-15T18:00:00Z","v":27533,"vw":17.41936},{"c":17.34,"h":17.38,"l":17.33,"n":554,"o":17.375,"t":"2026-10-15T18:15:00Z","v":38730,"vw":17.362784},{"c":17.25,"h":17.355,"l":17.24,"n":648,"o":17.34,"t":"2026-10-15T18:30:00Z","v":44001,"vw":17.322841},{"c":17.335,"h":17.38,"l":17.225,"n":1069,"o":17.24,"t":"2026-10-15T18:45:00Z","v":182597,"vw":17.282956},{"c":17.385,"h":17.385,"l":17.325,"n":748,"o":17.34,"t":"2026-10-15T19:00:00Z","v":36438,"vw":17.355743},{"c":17.36,"h":17.405,"l":17.34,"n":974,"o":17.385,"t":"2026-10-15T19:15:00Z","v":51268,"vw":17.371008},{"c":17.475,"h":17.49,"l":17.35,"n":1973,"o":17.36,"t":"2026-10-15T19:30:00Z","v":192693,"vw":17.436955},{"c":17.31,"h":17.475,"l":17.265,"n":3597,"o":17.475,"t":"2026-10-15T19:45:00Z","v":237244,"vw":17.338798},{"c":17.3,"h":17.3,"l":17.3,"n":27,"o":17.3,"t":"2026-10-15T20:00:00Z","v":352191,"vw":17.3},{"c":17.05,"h":17.3,"l":17.05,"n":51,"o":17.25,"t":"2026-10-16T08:00:00Z","v":4518,"vw":17.278196},{"c":17.21,"h":17.3,"l":16.95,"n":31,"o":16.95,"t":"2026-10-16T09:00:00Z","v":3999,"vw":17.238396},{"c":17.2,"h":17.21,"l":17.19,"n":9,"o":17.19,"t":"2026-10-16T09:15:00Z","v":1425,"vw":17.198945},{"c":17.3,"h":17.3,"l":17.28,"n":4,"o":17.28,"t":"2026-10-16T11:00:00Z","v":3046,"vw":17.298667},{"c":17.29,"h":17.37,"l":17.25,"n":92,"o":17.25,"t":"2026-10-16T11:30:00Z","v":9454,"vw":17.299403},{"c":16.88,"h":17.17,"l":16.75,"n":545,"o":17.17,"t":"2026-10-16T13:30:00Z","v":60403,"vw":17.058937},{"c":16.59,"h":16.83,"l":16.5,"n":590,"o":16.83,"t":"2026-10-16T13:45:00Z","v":49033,"vw":16.600779},{"c":16.79,"h":16.81,"l":16.56,"n":692,"o":16.595,"t":"2026-10-16T14:00:00Z","v":41577,"vw":16.637516},{"c":16.83,"h":16.88,"l":16.71,"n":641,"o":16.79,"t":"2026-10-16T14:15:00Z","v":37762,"vw":16.778763},{"c":16.86,"h":16.91,"l":16.77,"n":595,"o":16.81,"t":"2026-10-16T14:30:00Z","v":30602,"vw":16.848675},{"c":16.85,"h":16.905,"l":16.81,"n":610,"o":16.865,"t":"2026-10-16T14:45:00Z","v":35468,"vw":16.870351},{"c":16.81,"h":16.865,"l":16.79,"n":972,"o":16.85,"t":"2026-10-16T15:00:00Z","v":87784,"vw":16.82076},{"c":16.65,"h":16.8,"l":16.635,"n":700,"o":16.8,"t":"2026-10-16T15:15:00Z","v":63188,"vw":16.71951},{"c":16.7,"h":16.755,"l":16.64,"n":698,"o":16.64,"t":"2026-10-16T15:30:00Z","v":44168,"vw":16.699182},{"c":16.635,"h":16.72,"l":16.595,"n":771,"o":16.69,"t":"2026-10-16T15:45:00Z","v":65996,"vw":16.648151},{"c":16.64,"h":16.655,"l":16.585,"n":720,"o":16.64,"t":"2026-10-16T16:00:00Z","v":44211,"vw":16.619569},{"c":16.62,"h":16.685,"l":16.59,"n":543,"o":16.6,"t":"2026-10-16T16:15:00Z","v":35436,"vw":16.646312},{"c":16.62,"h":16.62,"l":16.48,"n":1084,"o":16.615,"t":"2026-10-16T16:30:00Z","v":91321,"vw":16.573424},{"c":16.63,"h":16.63,"l":16.58,"n":480,"o":16.6,"t":"2026-10-16T16:45:00Z","v":33294,"vw":16.601322},{"c":16.52,"h":16.65,"l":16.52,"n":510,"o":16.64,"t":"2026-10-16T17:00:00Z","v":31001,"vw":16.592302},{"c":16.59,"h":16.59,"l":16.48,"n":551,"o":16.53,"t":"2026-10-16T17:15:00Z","v":33489,"vw":16.528757},{"c":16.605,"h":16.67,"l":16.57,"n":657,"o":16.58,"t":"2026-10-16T17:30:00Z","v":38476,"vw":16.613728},{"c":16.555,"h":16.65,"l":16.55,"n":603,"o":16.605,"t":"2026-10-16T17:45:00Z","v":37153,"vw":16.586949},{"c":16.45,"h":16.555,"l":16.41,"n":1205,"o":16.555,"t":"2026-10-16T18:00:00Z","v":109677,"vw":16.474999},{"c":16.4572,"h":16.48,"l":16.4,"n":713,"o":16.42,"t":"2026-10-16T18:15:00Z","v":98216,"vw":16.447795},{"c":16.49,"h":16.495,"l":16.425,"n":741,"o":16.445,"t":"2026-10-16T18:30:00Z","v":52297,"vw":16.459223},{"c":16.43,"h":16.495,"l":16.42,"n":751,"o":16.495,"t":"2026-10-16T18:45:00Z","v":50286,"vw":16.44345},{"c":16.44,"h":16.44,"l":16.37,"n":1095,"o":16.4267,"t":"2026-10-16T19:00:00Z","v":70466,"vw":16.406114},{"c":16.305,"h":16.47,"l":16.275,"n":1044,"o":16.44,"t":"2026-10-16T19:15:00Z","v":188559,"vw":16.395076},{"c":16.225,"h":16.335,"l":16.21,"n":1190,"o":16.305,"t":"2026-10-16T19:30:00Z","v":85179,"vw":16.25996},{"c":16.29,"h":16.3,"l":16.13,"n":3750,"o":16.22,"t":"2026-10-16T19:45:00Z","v":311064,"vw":16.238536},{"c":16.28,"h":16.28,"l":16.28,"n":29,"o":16.28,"t":"2026-10-16T20:00:00Z","v":510498,"vw":16.28},{"c":16.59,"h":16.59,"l":16,"n":14,"o":16.27,"t":"2026-10-16T20:15:00Z","v":4301,"vw":16.047982},{"c":16.54,"h":16.63,"l":16.15,"n":387,"o":16.15,"t":"2026-10-19T08:00:00Z","v":53340,"vw":16.474112},{"c":16.53,"h":16.8,"l":16.46,"n":304,"o":16.47,"t":"2026-10-19T08:15:00Z","v":42302,"vw":16.607498},{"c":16.4,"h":16.4,"l":16.4,"n":9,"o":16.4,"t":"2026-10-19T09:45:00Z","v":137,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":9,"o":16.4,"t":"2026-10-19T11:30:00Z","v":194,"vw":16.4},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-19T13:00:00Z","v":100,"vw":16.94},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-19T13:15:00Z","v":201,"vw":16.6},{"c":16.375,"h":16.835,"l":16.375,"n":369,"o":16.53,"t":"2026-10-19T13:30:00Z","v":36573,"vw":16.585523},{"c":16.54,"h":16.54,"l":16.38,"n":232,"o":16.45,"t":"2026-10-19T13:45:00Z","v":9809,"vw":16.4495},{"c":16.795,"h":16.81,"l":16.46,"n":478,"o":16.46,"t":"2026-10-19T14:00:00Z","v":22195,"vw":16.687438},{"c":16.845,"h":16.875,"l":16.765,"n":318,"o":16.83,"t":"2026-10-19T14:15:00Z","v":14185,"vw":16.817861},{"c":16.725,"h":16.85,"l":16.68,"n":664,"o":16.83,"t":"2026-10-19T14:30:00Z","v":34004,"vw":16.795019},{"c":16.84,"h":16.87,"l":16.725,"n":567,"o":16.725,"t":"2026-10-19T14:45:00Z","v":25728,"vw":16.805469},{"c":16.845,"h":16.88,"l":16.83,"n":339,"o":16.835,"t":"2026-10-19T15:00:00Z","v":12683,"vw":16.849326},{"c":16.84,"h":16.91,"l":16.75,"n":566,"o":16.88,"t":"2026-10-19T15:15:00Z","v":39044,"vw":16.858725},{"c":16.845,"h":16.85,"l":16.785,"n":452,"o":16.82,"t":"2026-10-19T15:30:00Z","v":27752,"vw":16.820528},{"c":16.82,"h":16.85,"l":16.8,"n":365,"o":16.83,"t":"2026-10-19T15:45:00Z","v":12726,"vw":16.832046},{"c":16.87,"h":16.89,"l":16.775,"n":449,"o":16.815,"t":"2026-10-19T16:00:00Z","v":15211,"vw":16.818013},{"c":16.89,"h":16.91,"l":16.85,"n":603,"o":16.86,"t":"2026-10-19T16:15:00Z","v":20845,"vw":16.878516},{"c":16.95,"h":16.955,"l":16.84,"n":467,"o":16.89,"t":"2026-10-19T16:30:00Z","v":15753,"vw":16.901806},{"c":16.89,"h":16.93,"l":16.85,"n":535,"o":16.93,"t":"2026-10-19T16:45:00Z","v":21875,"vw":16.891428},{"c":16.92,"h":16.95,"l":16.88,"n":469,"o":16.9,"t":"2026-10-19T17:00:00Z","v":23491,"vw":16.906843},{"c":16.945,"h":16.955,"l":16.9,"n":390,"o":16.91,"t":"2026-10-19T17:15:00Z","v":15534,"vw":16.928312},{"c":16.865,"h":16.95,"l":16.85,"n":461,"o":16.945,"t":"2026-10-19T17:30:00Z","v":17055,"vw":16.90955},{"c":16.845,"h":16.86,"l":16.815,"n":447,"o":16.86,"t":"2026-10-19T17:45:00Z","v":16211,"vw":16.830234},{"c":16.8,"h":16.86,"l":16.77,"n":540,"o":16.85,"t":"2026-10-19T18:00:00Z","v":36745,"vw":16.819237},{"c":16.84,"h":16.89,"l":16.785,"n":653,"o":16.8076,"t":"2026-10-19T18:15:00Z","v":37765,"vw":16.834647},{"c":16.895,"h":16.925,"l":16.845,"n":820,"o":16.845,"t":"2026-10-19T18:30:00Z","v":41342,"vw":16.8848},{"c":16.96,"h":16.995,"l":16.9,"n":1094,"o":16.9,"t":"2026-10-19T18:45:00Z","v":74795,"vw":16.96355},{"c":17.04,"h":17.065,"l":16.97,"n":1258,"o":16.97,"t":"2026-10-19T19:00:00Z","v":95351,"vw":17.025051},{"c":17.09,"h":17.09,"l":17.04,"n":1037,"o":17.04,"t":"2026-10-19T19:15:00Z","v":74489,"vw":17.054235},{"c":17.17,"h":17.195,"l":17.08,"n":1914,"o":17.08,"t":"2026-10-19T19:30:00Z","v":132972,"vw":17.142622},{"c":17.1,"h":17.21,"l":17.045,"n":4255,"o":17.17,"t":"2026-10-19T19:45:00Z","v":365745,"vw":17.093607},{"c":17.09,"h":17.09,"l":17.09,"n":20,"o":17.09,"t":"2026-10-19T20:00:00Z","v":406585,"vw":17.09},{"c":17.01,"h":17.06,"l":16.85,"n":107,"o":16.85,"t":"2026-10-20T08:00:00Z","v":16947,"vw":16.95332},{"c":17.01,"h":17.01,"l":16.85,"n":13,"o":16.93,"t":"2026-10-20T08:15:00Z","v":910,"vw":16.965516},{"c":17.04,"h":17.15,"l":16.9,"n":108,"o":17.09,"t":"2026-10-20T11:15:00Z","v":13025,"vw":17.048906},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-20T11:30:00Z","v":181,"vw":17.11},{"c":16.9,"h":17.1,"l":16.9,"n":11,"o":17.1,"t":"2026-10-20T12:15:00Z","v":456,"vw":17},{"c":17.34,"h":17.34,"l":17.01,"n":435,"o":17.03,"t":"2026-10-20T13:30:00Z","v":32721,"vw":17.1098},{"c":17.56,"h":17.67,"l":17.32,"n":491,"o":17.32,"t":"2026-10-20T13:45:00Z","v":22408,"vw":17.549319},{"c":17.695,"h":17.72,"l":17.45,"n":1116,"o":17.585,"t":"2026-10-20T14:00:00Z","v":65019,"vw":17.642015},{"c":17.715,"h":17.8,"l":17.68,"n":974,"o":17.73,"t":"2026-10-20T14:15:00Z","v":72843,"vw":17.740309},{"c":18.02,"h":18.02,"l":17.71,"n":880,"o":17.715,"t":"2026-10-20T14:30:00Z","v":70782,"vw":17.828211},{"c":18.23,"h":18.275,"l":18.02,"n":759,"o":18.02,"t":"2026-10-20T14:45:00Z","v":50983,"vw":18.173923},{"c":18.18,"h":18.36,"l":18.155,"n":875,"o":18.23,"t":"2026-10-20T15:00:00Z","v":69796,"vw":18.240512},{"c":18.42,"h":18.43,"l":18.15,"n":641,"o":18.18,"t":"2026-10-20T15:15:00Z","v":47797,"vw":18.300825},{"c":18.415,"h":18.57,"l":18.36,"n":735,"o":18.41,"t":"2026-10-20T15:30:00Z","v":66543,"vw":18.458177},{"c":18.3,"h":18.395,"l":18.285,"n":331,"o":18.395,"t":"2026-10-20T15:45:00Z","v":16276,"vw":18.327228},{"c":18.13,"h":18.28,"l":18.11,"n":283,"o":18.28,"t":"2026-10-20T16:00:00Z","v":16357,"vw":18.208087},{"c":18.24,"h":18.24,"l":18.115,"n":598,"o":18.13,"t":"2026-10-20T16:15:00Z","v":42397,"vw":18.160938},{"c":18.26,"h":18.3,"l":18.215,"n":380,"o":18.26,"t":"2026-10-20T16:30:00Z","v":23277,"vw":18.268304},{"c":18.125,"h":18.32,"l":18.115,"n":597,"o":18.27,"t":"2026-10-20T16:45:00Z","v":68338,"vw":18.241964},{"c":18.2375,"h":18.24,"l":18.15,"n":400,"o":18.15,"t":"2026-10-20T17:00:00Z","v":16599,"vw":18.182804},{"c":18.23,"h":18.29,"l":18.23,"n":421,"o":18.26,"t":"2026-10-20T17:15:00Z","v":22786,"vw":18.257599},{"c":18.27,"h":18.31,"l":18.245,"n":513,"o":18.25,"t":"2026-10-20T17:30:00Z","v":32221,"vw":18.270354},{"c":18.49,"h":18.49,"l":18.27,"n":526,"o":18.27,"t":"2026-10-20T17:45:00Z","v":43253,"vw":18.356507},{"c":18.46,"h":18.54,"l":18.41,"n":752,"o":18.5,"t":"2026-10-20T18:00:00Z","v":52595,"vw":18.477371},{"c":18.49,"h":18.52,"l":18.43,"n":666,"o":18.46,"t":"2026-10-20T18:15:00Z","v":53321,"vw":18.480177},{"c":18.43,"h":18.53,"l":18.415,"n":723,"o":18.495,"t":"2026-10-20T18:30:00Z","v":52828,"vw":18.460662},{"c":18.49,"h":18.495,"l":18.44,"n":722,"o":18.44,"t":"2026-10-20T18:45:00Z","v":52173,"vw":18.462739},{"c":18.605,"h":18.6467,"l":18.49,"n":885,"o":18.49,"t":"2026-10-20T19:00:00Z","v":61117,"vw":18.590988},{"c":18.59,"h":18.6,"l":18.47,"n":963,"o":18.6,"t":"2026-10-20T19:15:00Z","v":93581,"vw":18.529137},{"c":18.61,"h":18.69,"l":18.585,"n":1009,"o":18.61,"t":"2026-10-20T19:30:00Z","v":66289,"vw":18.645533},{"c":18.43,"h":18.63,"l":18.43,"n":3580,"o":18.61,"t":"2026-10-20T19:45:00Z","v":291064,"vw":18.500228},{"c":18.45,"h":18.45,"l":18.45,"n":36,"o":18.45,"t":"2026-10-20T20:00:00Z","v":418861,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-20T21:00:00Z","v":17820,"vw":18.45},{"c":18.6,"h":18.6,"l":18.4,"n":51,"o":18.4,"t":"2026-10-21T11:30:00Z","v":4558,"vw":18.491949},{"c":18.83,"h":18.91,"l":18.48,"n":424,"o":18.61,"t":"2026-10-21T13:30:00Z","v":42713,"vw":18.689386},{"c":18.83,"h":19.03,"l":18.7,"n":384,"o":18.82,"t":"2026-10-21T13:45:00Z","v":31869,"vw":18.877641},{"c":18.7281,"h":18.91,"l":18.71,"n":579,"o":18.8275,"t":"2026-10-21T14:00:00Z","v":33992,"vw":18.820479},{"c":18.95,"h":18.99,"l":18.715,"n":445,"o":18.715,"t":"2026-10-21T14:15:00Z","v":29339,"vw":18.87832},{"c":18.895,"h":18.99,"l":18.85,"n":468,"o":18.97,"t":"2026-10-21T14:30:00Z","v":30618,"vw":18.933521},{"c":18.83,"h":18.93,"l":18.76,"n":793,"o":18.92,"t":"2026-10-21T14:45:00Z","v":28997,"vw":18.821669},{"c":18.84,"h":18.86,"l":18.74,"n":681,"o":18.825,"t":"2026-10-21T15:00:00Z","v":38654,"vw":18.80292},{"c":18.8,"h":18.859,"l":18.77,"n":640,"o":18.85,"t":"2026-10-21T15:15:00Z","v":38609,"vw":18.808183},{"c":18.72,"h":18.805,"l":18.63,"n":418,"o":18.805,"t":"2026-10-21T15:30:00Z","v":17686,"vw":18.726088},{"c":18.65,"h":18.74,"l":18.63,"n":428,"o":18.72,"t":"2026-10-21T15:45:00Z","v":18792,"vw":18.711822},{"c":18.6,"h":18.73,"l":18.53,"n":1070,"o":18.63,"t":"2026-10-21T16:00:00Z","v":77454,"vw":18.623938},{"c":18.66,"h":18.665,"l":18.57,"n":275,"o":18.57,"t":"2026-10-21T16:15:00Z","v":12357,"vw":18.62878},{"c":18.58,"h":18.695,"l":18.565,"n":383,"o":18.66,"t":"2026-10-21T16:30:00Z","v":20898,"vw":18.638706},{"c":18.635,"h":18.65,"l":18.57,"n":284,"o":18.58,"t":"2026-10-21T16:45:00Z","v":13598,"vw":18.596272},{"c":18.665,"h":18.685,"l":18.57,"n":330,"o":18.635,"t":"2026-10-21T17:00:00Z","v":17026,"vw":18.622967},{"c":18.61,"h":18.665,"l":18.56,"n":293,"o":18.665,"t":"2026-10-21T17:15:00Z","v":16599,"vw":18.608137},{"c":18.65,"h":18.68,"l":18.585,"n":589,"o":18.6,"t":"2026-10-21T17:30:00Z","v":32720,"vw":18.627732},{"c":18.62,"h":18.655,"l":18.62,"n":301,"o":18.64,"t":"2026-10-21T17:45:00Z","v":13852,"vw":18.631004},{"c":18.505,"h":18.63,"l":18.49,"n":566,"o":18.61,"t":"2026-10-21T18:00:00Z","v":33757,"vw":18.554204},{"c":18.51,"h":18.56,"l":18.48,"n":767,"o":18.505,"t":"2026-10-21T18:15:00Z","v":49672,"vw":18.517943},{"c":18.45,"h":18.515,"l":18.43,"n":679,"o":18.515,"t":"2026-10-21T18:30:00Z","v":40259,"vw":18.464786},{"c":18.27,"h":18.455,"l":18.26,"n":1150,"o":18.45,"t":"2026-10-21T18:45:00Z","v":79177,"vw":18.346719},{"c":18.265,"h":18.29,"l":18.19,"n":1412,"o":18.26,"t":"2026-10-21T19:00:00Z","v":83203,"vw":18.242769},{"c":18.35,"h":18.35,"l":18.225,"n":958,"o":18.27,"t":"2026-10-21T19:15:00Z","v":53754,"vw":18.272476},{"c":18.32,"h":18.38,"l":18.31,"n":1253,"o":18.35,"t":"2026-10-21T19:30:00Z","v":100642,"vw":18.351805},{"c":18.43,"h":18.51,"l":18.33,"n":3389,"o":18.33,"t":"2026-10-21T19:45:00Z","v":257441,"vw":18.42396},{"c":18.41,"h":18.41,"l":18.41,"n":28,"o":18.41,"t":"2026-10-21T20:00:00Z","v":370397,"vw":18.41},{"c":17.81,"h":18.1,"l":17.15,"n":98,"o":17.15,"t":"2026-10-22T08:00:00Z","v":11348,"vw":17.32247},{"c":17.88,"h":17.93,"l":17.88,"n":48,"o":17.93,"t":"2026-10-22T08:30:00Z","v":6213,"vw":17.900486},{"c":18.19,"h":18.19,"l":17.8,"n":64,"o":18.05,"t":"2026-10-22T09:30:00Z","v":4942,"vw":17.933499},{"c":18.2,"h":18.2,"l":18.04,"n":21,"o":18.05,"t":"2026-10-22T12:00:00Z","v":826,"vw":18.104},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-22T13:15:00Z","v":344,"vw":18.45},{"c":18.59,"h":18.6,"l":18.02,"n":316,"o":18.24,"t":"2026-10-22T13:30:00Z","v":26581,"vw":18.37371},{"c":18.66,"h":18.66,"l":18.43,"n":369,"o":18.61,"t":"2026-10-22T13:45:00Z","v":17064,"vw":18.563271},{"c":18.42,"h":18.71,"l":18.42,"n":303,"o":18.675,"t":"2026-10-22T14:00:00Z","v":13874,"vw":18.512355},{"c":18.35,"h":18.57,"l":18.281,"n":699,"o":18.42,"t":"2026-10-22T14:15:00Z","v":165525,"vw":18.399949},{"c":18.325,"h":18.37,"l":18.24,"n":691,"o":18.35,"t":"2026-10-22T14:30:00Z","v":42965,"vw":18.318338},{"c":18.32,"h":18.36,"l":18.24,"n":436,"o":18.325,"t":"2026-10-22T14:45:00Z","v":17954,"vw":18.300717},{"c":18.27,"h":18.335,"l":18.22,"n":607,"o":18.335,"t":"2026-10-22T15:00:00Z","v":34107,"vw":18.279465},{"c":18.35,"h":18.4,"l":18.28,"n":744,"o":18.28,"t":"2026-10-22T15:15:00Z","v":132930,"vw":18.348238},{"c":18.44,"h":18.52,"l":18.29,"n":919,"o":18.35,"t":"2026-10-22T15:30:00Z","v":79031,"vw":18.419239},{"c":18.455,"h":18.52,"l":18.39,"n":1443,"o":18.435,"t":"2026-10-22T15:45:00Z","v":218552,"vw":18.438331},{"c":18.34,"h":18.46,"l":18.34,"n":534,"o":18.44,"t":"2026-10-22T16:00:00Z","v":40457,"vw":18.384326},{"c":18.48,"h":18.48,"l":18.345,"n":640,"o":18.35,"t":"2026-10-22T16:15:00Z","v":47770,"vw":18.404147},{"c":18.26,"h":18.525,"l":18.2,"n":529,"o":18.525,"t":"2026-10-22T16:30:00Z","v":33883,"vw":18.306467},{"c":18.24,"h":18.29,"l":18.1,"n":603,"o":18.22,"t":"2026-10-22T16:45:00Z","v":41886,"vw":18.181329},{"c":18.25,"h":18.265,"l":18.11,"n":645,"o":18.24,"t":"2026-10-22T17:00:00Z","v":25506,"vw":18.167384},{"c":18.19,"h":18.32,"l":18.19,"n":679,"o":18.28,"t":"2026-10-22T17:15:00Z","v":39365,"vw":18.248667},{"c":18.36,"h":18.4,"l":18.19,"n":655,"o":18.205,"t":"2026-10-22T17:30:00Z","v":34556,"vw":18.280768},{"c":18.295,"h":18.37,"l":18.28,"n":508,"o":18.34,"t":"2026-10-22T17:45:00Z","v":21194,"vw":18.316524},{"c":18.245,"h":18.33,"l":18.22,"n":568,"o":18.29,"t":"2026-10-22T18:00:00Z","v":26557,"vw":18.270607},{"c":18.35,"h":18.39,"l":18.245,"n":464,"o":18.25,"t":"2026-10-22T18:15:00Z","v":23320,"vw":18.340614},{"c":18.24,"h":18.35,"l":18.24,"n":577,"o":18.32,"t":"2026-10-22T18:30:00Z","v":28371,"vw":18.295165},{"c":18.25,"h":18.28,"l":18.21,"n":641,"o":18.25,"t":"2026-10-22T18:45:00Z","v":29908,"vw":18.2461},{"c":18.32,"h":18.32,"l":18.2,"n":796,"o":18.24,"t":"2026-10-22T19:00:00Z","v":38110,"vw":18.249527},{"c":18.31,"h":18.35,"l":18.29,"n":626,"o":18.3199,"t":"2026-10-22T19:15:00Z","v":28935,"vw":18.312491},{"c":18.36,"h":18.38,"l":18.305,"n":910,"o":18.31,"t":"2026-10-22T19:30:00Z","v":46952,"vw":18.338581},{"c":18.33,"h":18.39,"l":18.285,"n":2659,"o":18.36,"t":"2026-10-22T19:45:00Z","v":172026,"vw":18.330421},{"c":18.34,"h":18.34,"l":18.34,"n":29,"o":18.34,"t":"2026-10-22T20:00:00Z","v":264563,"vw":18.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5999048349875612,"strike":26.00095165012439,"iv":1.213318369334906,"gamma":0.04472641659224331,"theta":-0.030716408500041606,"vega":0.0144429194750826,"rho":0.0023912291719970623,"breakevenPct":45.04283797770965},{"delta":0.25,"premium":0.7358228777435787,"strike":23.85569496341895,"iv":1.1086592258194867,"gamma":0.05557270178590984,"theta":-0.031912665420783345,"vega":0.016385532129830863,"rho":0.003000873221321988,"breakevenPct":34.086793027058505},{"delta":0.3,"premium":0.8825156363234019,"strike":22.449895757843986,"iv":1.037758190978072,"gamma":0.06466005216159788,"theta":-0.03248062857679358,"vega":0.017837492341823358,"rho":0.0036044274068416037,"breakevenPct":27.22143617321369},{"delta":0.35,"premium":1.0460377142757311,"strike":21.359748571495125,"iv":0.9940302278366645,"gamma":0.07190813324310323,"theta":-0.033247073255896153,"vega":0.019087498099850907,"rho":0.0041971191398752486,"breakevenPct":22.168954666144263},{"delta":0.4,"premium":1.0114046391752578,"strike":19.923969072164947,"iv":0.7747881443298968,"gamma":0.0964305412371134,"theta":-0.02730992268041237,"vega":0.019953221649484536,"rho":0.004933558191267272,"breakevenPct":14.151437902618355},{"delta":0.45,"premium":1.1080541237113402,"strike":19.27963917525773,"iv":0.711128350515464,"gamma":0.1077063144329897,"theta":-0.02569909793814433,"vega":0.02040425257731959,"rho":0.0055761319211560575,"breakevenPct":11.165176112154152},{"delta":0.5,"premium":1.2514336917562723,"strike":18.746415770609318,"iv":0.6773125448028674,"gamma":0.11308181003584229,"theta":-0.02472105734767025,"vega":0.02049856630824373,"rho":0.00618683656686655,"breakevenPct":9.039528148122088},{"delta":0.55,"premium":1.4306451612903226,"strike":18.298387096774192,"iv":0.6663806451612904,"gamma":0.11393306451612904,"theta":-0.024228225806451613,"vega":0.020319354838709676,"rho":0.006773104494320189,"breakevenPct":7.573785485629861},{"delta":0.6,"premium":1.6454940530649584,"strike":17.847209515096065,"iv":0.6638976212259835,"gamma":0.11205535224153707,"theta":-0.023731930466605673,"vega":0.019894419030192134,"rho":0.0073331609828577735,"breakevenPct":6.285188485065572},{"delta":0.65,"premium":1.9314043915827996,"strike":17.38975297346752,"iv":0.6782617566331198,"gamma":0.10473604757548033,"theta":-0.023228728270814274,"vega":0.01897950594693504,"rho":0.0078409515482873,"breakevenPct":5.3498220558905185},{"delta":0.7,"premium":2.2250501002004004,"strike":16.925851703406813,"iv":0.6904777555110221,"gamma":0.0971430861723447,"theta":-0.022510821643286577,"vega":0.01794789579158317,"rho":0.00834287759206229,"breakevenPct":4.421492931337053},{"delta":0.75,"premium":2.5632264529058117,"strike":16.4248496993988,"iv":0.6903274549098196,"gamma":0.087974749498998,"theta":-0.020556913827655312,"vega":0.016244488977955912,"rho":0.008811043011177386,"breakevenPct":3.5336758577132525},{"delta":0.8,"premium":2.929269882659714,"strike":15.900912646675359,"iv":0.6920232073011734,"gamma":0.07800026075619294,"theta":-0.0184838331160365,"vega":0.01442346805736636,"rho":0.009257474154965625,"breakevenPct":2.67275097783573},{"delta":0.85,"premium":3.4507822685788785,"strike":15.249022164276402,"iv":0.7040179921773142,"gamma":0.06352829204693612,"theta":-0.015745893089960886,"vega":0.011946284224250326,"rho":0.009582650920614551,"breakevenPct":1.9618562314900752},{"delta":0.9,"premium":4.371780303030304,"strike":14.219696969696969,"iv":0.7749257575757577,"gamma":0.04395454545454543,"theta":-0.013295454545454543,"vega":0.009049242424242421,"rho":0.009595742694455746,"breakevenPct":1.3711955982948303}],"put":[{"delta":0.15,"premium":0.39482988967287735,"strike":14.528797057943397,"iv":0.9046331416512919,"gamma":0.05194986572876624,"theta":-0.017892674137178554,"vega":0.011912184607873376,"rho":-0.0025399124253459417,"breakevenPct":22.933657752069145},{"delta":0.2,"premium":0.444265472403274,"strike":15.847079264087306,"iv":0.7063059537917113,"gamma":0.07762202905424453,"theta":-0.017003181182717483,"vega":0.01441022707393666,"rho":-0.0033191945466464878,"breakevenPct":16.01519197555053},{"delta":0.25,"premium":0.9130875202593194,"strike":15.690437601296596,"iv":1.0290763371150728,"gamma":0.05988995137763371,"theta":-0.0277452188006483,"vega":0.016146353322528364,"rho":-0.0044038562968538985,"breakevenPct":19.425572077223137},{"delta":0.3,"premium":1.075162074554295,"strike":16.500810372771475,"iv":0.9509969205834684,"gamma":0.07091102106969206,"theta":-0.02815040518638574,"vega":0.017726580226904376,"rho":-0.005270185365642057,"breakevenPct":15.890685396852893},{"delta":0.35,"premium":1.2945729537366548,"strike":17.227758007117437,"iv":0.9090266903914591,"gamma":0.0784743772241993,"theta":-0.02906049822064057,"vega":0.019041637010676158,"rho":-0.0061792592942293825,"breakevenPct":13.12330941449955},{"delta":0.4,"premium":1.6059608540925265,"strike":17.820877817319097,"iv":0.9249816132858837,"gamma":0.08049098457888494,"theta":-0.03078054567022539,"vega":0.019931316725978646,"rho":-0.007156903102077872,"breakevenPct":11.587148510214982},{"delta":0.45,"premium":1.7493402450518378,"strike":18.328934967012252,"iv":0.8646379830348727,"gamma":0.08906022620169651,"theta":-0.02916192271442036,"vega":0.0203315739868049,"rho":-0.008006618734238547,"breakevenPct":9.598720163792722},{"delta":0.5,"premium":1.8200282752120642,"strike":18.80018850141376,"iv":0.771282657869934,"gamma":0.100464561734213,"theta":-0.026098774740810557,"vega":0.020520075400565503,"rho":-0.008800984353422543,"breakevenPct":7.414611634669053},{"delta":0.55,"premium":2.088901601830664,"strike":19.329519450800916,"iv":0.7446171624713959,"gamma":0.10236727688787185,"theta":-0.02483295194508009,"vega":0.02036933638443936,"rho":-0.009744845126360417,"breakevenPct":5.994450114666024},{"delta":0.6,"premium":2.5036613272311206,"strike":19.901601830663616,"iv":0.7670427917620137,"gamma":0.09727574370709383,"theta":-0.02489016018306636,"vega":0.01996887871853547,"rho":-0.010798750943033782,"breakevenPct":5.136638476376801},{"delta":0.65,"premium":3.9011092715231785,"strike":21.227152317880794,"iv":0.9908814569536424,"gamma":0.07163993377483444,"theta":-0.030856423841059605,"vega":0.01889139072847682,"rho":-0.01261375198913737,"breakevenPct":5.528663869369602},{"delta":0.7,"premium":3.975612582781457,"strike":21.558278145695365,"iv":0.8918748344370863,"gamma":0.07432205298013245,"theta":-0.025690860927152327,"vega":0.017566887417218548,"rho":-0.013403669285808188,"breakevenPct":4.129413506467248},{"delta":0.75,"premium":4.0501158940397355,"strike":21.889403973509932,"iv":0.7928682119205299,"gamma":0.07700417218543046,"theta":-0.020525298013245038,"vega":0.016242384105960267,"rho":-0.014193586582479007,"breakevenPct":2.7301631435648903},{"delta":0.8,"premium":4.559674657534248,"strike":22.570205479452056,"iv":0.7600851027397261,"gamma":0.07088647260273971,"theta":-0.016804280821917806,"vega":0.01437448630136986,"rho":-0.015320403393282833,"breakevenPct":1.7964513526837056},{"delta":0.85,"premium":7.138870967741937,"strike":25.219354838709677,"iv":0.9484925806451613,"gamma":0.04785225806451612,"theta":-0.017117096774193548,"vega":0.012024516129032258,"rho":-0.01807523902853811,"breakevenPct":1.4150279663699932},{"delta":0.9,"premium":8.216589327146172,"strike":26.438515081206496,"iv":0.9054034802784222,"gamma":0.037390023201856144,"theta":-0.011366821345707656,"vega":0.008986078886310905,"rho":-0.019648087259861738,"breakevenPct":0.6438072297692226}]},"raw":{"call":[{"delta":0.2,"premium":0.5999048349875612,"strike":26.00095165012439,"iv":1.213318369334906,"gamma":0.04472641659224331,"theta":-0.030716408500041606,"vega":0.0144429194750826,"rho":0.0023912291719970623,"breakevenPct":45.04283797770965},{"delta":0.25,"premium":0.7358228777435787,"strike":23.85569496341895,"iv":1.1086592258194867,"gamma":0.05557270178590984,"theta":-0.031912665420783345,"vega":0.016385532129830863,"rho":0.003000873221321988,"breakevenPct":34.086793027058505},{"delta":0.3,"premium":0.8825156363234019,"strike":22.449895757843986,"iv":1.037758190978072,"gamma":0.06466005216159788,"theta":-0.03248062857679358,"vega":0.017837492341823358,"rho":0.0036044274068416037,"breakevenPct":27.22143617321369},{"delta":0.35,"premium":1.0460377142757311,"strike":21.359748571495125,"iv":0.9940302278366645,"gamma":0.07190813324310323,"theta":-0.033247073255896153,"vega":0.019087498099850907,"rho":0.0041971191398752486,"breakevenPct":22.168954666144263},{"delta":0.4,"premium":1.0114046391752578,"strike":19.923969072164947,"iv":0.7747881443298968,"gamma":0.0964305412371134,"theta":-0.02730992268041237,"vega":0.019953221649484536,"rho":0.004933558191267272,"breakevenPct":14.151437902618355},{"delta":0.45,"premium":1.1080541237113402,"strike":19.27963917525773,"iv":0.711128350515464,"gamma":0.1077063144329897,"theta":-0.02569909793814433,"vega":0.02040425257731959,"rho":0.0055761319211560575,"breakevenPct":11.165176112154152},{"delta":0.5,"premium":1.2514336917562723,"strike":18.746415770609318,"iv":0.6773125448028674,"gamma":0.11308181003584229,"theta":-0.02472105734767025,"vega":0.02049856630824373,"rho":0.00618683656686655,"breakevenPct":9.039528148122088},{"delta":0.55,"premium":1.4306451612903226,"strike":18.298387096774192,"iv":0.6663806451612904,"gamma":0.11393306451612904,"theta":-0.024228225806451613,"vega":0.020319354838709676,"rho":0.006773104494320189,"breakevenPct":7.573785485629861},{"delta":0.6,"premium":1.6454940530649584,"strike":17.847209515096065,"iv":0.6638976212259835,"gamma":0.11205535224153707,"theta":-0.023731930466605673,"vega":0.019894419030192134,"rho":0.0073331609828577735,"breakevenPct":6.285188485065572},{"delta":0.65,"premium":1.9314043915827996,"strike":17.38975297346752,"iv":0.6782617566331198,"gamma":0.10473604757548033,"theta":-0.023228728270814274,"vega":0.01897950594693504,"rho":0.0078409515482873,"breakevenPct":5.3498220558905185},{"delta":0.7,"premium":2.2250501002004004,"strike":16.925851703406813,"iv":0.6904777555110221,"gamma":0.0971430861723447,"theta":-0.022510821643286577,"vega":0.01794789579158317,"rho":0.00834287759206229,"breakevenPct":4.421492931337053},{"delta":0.75,"premium":2.5632264529058117,"strike":16.4248496993988,"iv":0.6903274549098196,"gamma":0.087974749498998,"theta":-0.020556913827655312,"vega":0.016244488977955912,"rho":0.008811043011177386,"breakevenPct":3.5336758577132525},{"delta":0.8,"premium":2.929269882659714,"strike":15.900912646675359,"iv":0.6920232073011734,"gamma":0.07800026075619294,"theta":-0.0184838331160365,"vega":0.01442346805736636,"rho":0.009257474154965625,"breakevenPct":2.67275097783573},{"delta":0.85,"premium":3.4507822685788785,"strike":15.249022164276402,"iv":0.7040179921773142,"gamma":0.06352829204693612,"theta":-0.015745893089960886,"vega":0.011946284224250326,"rho":0.009582650920614551,"breakevenPct":1.9618562314900752},{"delta":0.9,"premium":4.371780303030304,"strike":14.219696969696969,"iv":0.7749257575757577,"gamma":0.04395454545454543,"theta":-0.013295454545454543,"vega":0.009049242424242421,"rho":0.009595742694455746,"breakevenPct":1.3711955982948303}],"put":[{"delta":0.15,"premium":0.39482988967287735,"strike":14.528797057943397,"iv":0.9046331416512919,"gamma":0.05194986572876624,"theta":-0.017892674137178554,"vega":0.011912184607873376,"rho":-0.0025399124253459417,"breakevenPct":22.933657752069145},{"delta":0.2,"premium":0.444265472403274,"strike":15.847079264087306,"iv":0.7063059537917113,"gamma":0.07762202905424453,"theta":-0.017003181182717483,"vega":0.01441022707393666,"rho":-0.0033191945466464878,"breakevenPct":16.01519197555053},{"delta":0.25,"premium":0.9130875202593194,"strike":15.690437601296596,"iv":1.0290763371150728,"gamma":0.05988995137763371,"theta":-0.0277452188006483,"vega":0.016146353322528364,"rho":-0.0044038562968538985,"breakevenPct":19.425572077223137},{"delta":0.3,"premium":1.075162074554295,"strike":16.500810372771475,"iv":0.9509969205834684,"gamma":0.07091102106969206,"theta":-0.02815040518638574,"vega":0.017726580226904376,"rho":-0.005270185365642057,"breakevenPct":15.890685396852893},{"delta":0.35,"premium":1.2945729537366548,"strike":17.227758007117437,"iv":0.9090266903914591,"gamma":0.0784743772241993,"theta":-0.02906049822064057,"vega":0.019041637010676158,"rho":-0.0061792592942293825,"breakevenPct":13.12330941449955},{"delta":0.4,"premium":1.6059608540925265,"strike":17.820877817319097,"iv":0.9249816132858837,"gamma":0.08049098457888494,"theta":-0.03078054567022539,"vega":0.019931316725978646,"rho":-0.007156903102077872,"breakevenPct":11.587148510214982},{"delta":0.45,"premium":1.7493402450518378,"strike":18.328934967012252,"iv":0.8646379830348727,"gamma":0.08906022620169651,"theta":-0.02916192271442036,"vega":0.0203315739868049,"rho":-0.008006618734238547,"breakevenPct":9.598720163792722},{"delta":0.5,"premium":1.8200282752120642,"strike":18.80018850141376,"iv":0.771282657869934,"gamma":0.100464561734213,"theta":-0.026098774740810557,"vega":0.020520075400565503,"rho":-0.008800984353422543,"breakevenPct":7.414611634669053},{"delta":0.55,"premium":2.088901601830664,"strike":19.329519450800916,"iv":0.7446171624713959,"gamma":0.10236727688787185,"theta":-0.02483295194508009,"vega":0.02036933638443936,"rho":-0.009744845126360417,"breakevenPct":5.994450114666024},{"delta":0.6,"premium":2.5036613272311206,"strike":19.901601830663616,"iv":0.7670427917620137,"gamma":0.09727574370709383,"theta":-0.02489016018306636,"vega":0.01996887871853547,"rho":-0.010798750943033782,"breakevenPct":5.136638476376801},{"delta":0.65,"premium":3.9011092715231785,"strike":21.227152317880794,"iv":0.9908814569536424,"gamma":0.07163993377483444,"theta":-0.030856423841059605,"vega":0.01889139072847682,"rho":-0.01261375198913737,"breakevenPct":5.528663869369602},{"delta":0.7,"premium":3.975612582781457,"strike":21.558278145695365,"iv":0.8918748344370863,"gamma":0.07432205298013245,"theta":-0.025690860927152327,"vega":0.017566887417218548,"rho":-0.013403669285808188,"breakevenPct":4.129413506467248},{"delta":0.75,"premium":4.0501158940397355,"strike":21.889403973509932,"iv":0.7928682119205299,"gamma":0.07700417218543046,"theta":-0.020525298013245038,"vega":0.016242384105960267,"rho":-0.014193586582479007,"breakevenPct":2.7301631435648903},{"delta":0.8,"premium":4.559674657534248,"strike":22.570205479452056,"iv":0.7600851027397261,"gamma":0.07088647260273971,"theta":-0.016804280821917806,"vega":0.01437448630136986,"rho":-0.015320403393282833,"breakevenPct":1.7964513526837056},{"delta":0.85,"premium":7.138870967741937,"strike":25.219354838709677,"iv":0.9484925806451613,"gamma":0.04785225806451612,"theta":-0.017117096774193548,"vega":0.012024516129032258,"rho":-0.01807523902853811,"breakevenPct":1.4150279663699932},{"delta":0.9,"premium":8.216589327146172,"strike":26.438515081206496,"iv":0.9054034802784222,"gamma":0.037390023201856144,"theta":-0.011366821345707656,"vega":0.008986078886310905,"rho":-0.019648087259861738,"breakevenPct":0.6438072297692226}]}},"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"}}