{"symbol":"TSLX","url":"https://intraalpha.com/companies/TSLX","capturedAt":"2026-10-23T05:35:37.251Z","state":"ready","quote":{"symbol":"TSLX","last_price":17.38,"prev_close":16.99,"regular_close":17.38,"change":0.39,"change_pct":2.2955,"regular_change":0.39,"regular_change_pct":2.2955,"extended_change":0,"extended_change_pct":0,"bid":17.26,"ask":17.55,"bid_size":100,"ask_size":100,"volume":465209,"vwap":17.364423,"open":17.01,"high":17.49,"low":17,"close":17.38,"trade_count":6069,"last_trade_at":"2026-10-22T23:00:00.003327071Z","last_quote_at":"2026-10-23T00:00:00.001860858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:35:27.390557137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TSLX","fetched_at":"2026-10-23T05:35:36.898684+00:00","name":"Sixth Street Specialty Lending Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Sixth Street Specialty Lending Inc. (TSLX) is a premier provider of tailored debt investments, strategically concentrating on private equity-backed middle-market companies. The firm utilizes a flexible investment strategy to maximize returns while adhering to robust risk management principles, ensuring stability in income generation. Supported by the extensive resources and market expertise of Sixth Street Partners, TSLX is adept at delivering innovative financing solutions that reinforce long-term shareholder value and capitalize on growth opportunities in its focus sectors. With a commitment to sustainability and meticulous evaluation, TSLX stands as a key player in the specialty lending landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1619880000,"ebitda":null,"pe_ratio":18.27,"peg_ratio":1.275,"book_value":16.24,"dividend_per_share":1.89,"dividend_yield":0.112,"eps":0.93,"revenue_ttm":408932000,"gross_profit_ttm":408932000,"profit_margin":0.218,"operating_margin_ttm":0.739,"return_on_assets_ttm":0.0554,"return_on_equity_ttm":0.0563,"quarterly_earnings_growth":-0.321,"quarterly_revenue_growth":-0.149,"analyst_target_price":19.77,"analyst_number":4,"beta":0.657,"fifty_two_week_high":21.04,"fifty_two_week_low":15.67,"fifty_day_ma":18.07,"two_hundred_day_ma":18.39,"shares_outstanding":95343000,"forward_pe":10.22,"price_to_sales":3.961,"price_to_book":1.124,"ev_to_revenue":27.73,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:35:36.898684+00:00"},"optionObservedAt":"2026-10-22T19:49:50.142Z","bars":[{"c":17.56,"h":17.66,"l":17.55,"n":31,"o":17.66,"t":"2026-10-16T13:30:00Z","v":2418,"vw":17.634386},{"c":17.5,"h":17.605,"l":17.5,"n":35,"o":17.605,"t":"2026-10-16T13:35:00Z","v":1794,"vw":17.576736},{"c":17.52,"h":17.52,"l":17.491,"n":11,"o":17.491,"t":"2026-10-16T13:40:00Z","v":676,"vw":17.515167},{"c":17.475,"h":17.475,"l":17.46,"n":29,"o":17.46,"t":"2026-10-16T13:45:00Z","v":777,"vw":17.463},{"c":17.45,"h":17.5,"l":17.43,"n":46,"o":17.5,"t":"2026-10-16T13:50:00Z","v":5368,"vw":17.461097},{"c":17.44,"h":17.47,"l":17.44,"n":310,"o":17.45,"t":"2026-10-16T13:55:00Z","v":26425,"vw":17.448083},{"c":17.45,"h":17.45,"l":17.42,"n":90,"o":17.44,"t":"2026-10-16T14:00:00Z","v":9541,"vw":17.439788},{"c":17.46,"h":17.47,"l":17.44,"n":199,"o":17.44,"t":"2026-10-16T14:05:00Z","v":9765,"vw":17.447813},{"c":17.41,"h":17.47,"l":17.41,"n":224,"o":17.45,"t":"2026-10-16T14:10:00Z","v":8104,"vw":17.441979},{"c":17.41,"h":17.44,"l":17.41,"n":11,"o":17.42,"t":"2026-10-16T14:15:00Z","v":1237,"vw":17.425464},{"c":17.41,"h":17.42,"l":17.41,"n":5,"o":17.42,"t":"2026-10-16T14:20:00Z","v":273,"vw":17.413861},{"c":17.38,"h":17.4,"l":17.38,"n":55,"o":17.4,"t":"2026-10-16T14:25:00Z","v":2270,"vw":17.391743},{"c":17.36,"h":17.39,"l":17.34,"n":1109,"o":17.39,"t":"2026-10-16T14:30:00Z","v":86669,"vw":17.358668},{"c":17.37,"h":17.38,"l":17.37,"n":35,"o":17.38,"t":"2026-10-16T14:35:00Z","v":1787,"vw":17.37293},{"c":17.32,"h":17.35,"l":17.3,"n":52,"o":17.35,"t":"2026-10-16T14:40:00Z","v":3309,"vw":17.320865},{"c":17.36,"h":17.36,"l":17.31,"n":39,"o":17.325,"t":"2026-10-16T14:45:00Z","v":6023,"vw":17.350158},{"c":17.355,"h":17.3899,"l":17.321,"n":27,"o":17.3899,"t":"2026-10-16T14:55:00Z","v":2084,"vw":17.347525},{"c":17.34,"h":17.34,"l":17.32,"n":69,"o":17.32,"t":"2026-10-16T15:00:00Z","v":3537,"vw":17.332825},{"c":17.36,"h":17.36,"l":17.36,"n":4,"o":17.36,"t":"2026-10-16T15:05:00Z","v":137,"vw":17.36},{"c":17.35,"h":17.38,"l":17.35,"n":132,"o":17.38,"t":"2026-10-16T15:10:00Z","v":6610,"vw":17.359715},{"c":17.325,"h":17.34,"l":17.325,"n":29,"o":17.34,"t":"2026-10-16T15:15:00Z","v":2299,"vw":17.33575},{"c":17.325,"h":17.3355,"l":17.32,"n":22,"o":17.32,"t":"2026-10-16T15:20:00Z","v":1490,"vw":17.327692},{"c":17.32,"h":17.32,"l":17.28,"n":50,"o":17.31,"t":"2026-10-16T15:25:00Z","v":4515,"vw":17.306211},{"c":17.31,"h":17.31,"l":17.31,"n":16,"o":17.31,"t":"2026-10-16T15:30:00Z","v":425,"vw":17.31},{"c":17.3,"h":17.318,"l":17.3,"n":55,"o":17.3001,"t":"2026-10-16T15:35:00Z","v":6624,"vw":17.303266},{"c":17.29,"h":17.32,"l":17.29,"n":33,"o":17.32,"t":"2026-10-16T15:40:00Z","v":2359,"vw":17.306263},{"c":17.21,"h":17.28,"l":17.1914,"n":85,"o":17.28,"t":"2026-10-16T15:50:00Z","v":7492,"vw":17.226051},{"c":17.215,"h":17.22,"l":17.215,"n":33,"o":17.215,"t":"2026-10-16T15:55:00Z","v":855,"vw":17.216429},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-16T16:00:00Z","v":102,"vw":17.22},{"c":17.23,"h":17.23,"l":17.225,"n":5,"o":17.225,"t":"2026-10-16T16:05:00Z","v":312,"vw":17.228361},{"c":17.21,"h":17.23,"l":17.198,"n":39,"o":17.23,"t":"2026-10-16T16:10:00Z","v":2787,"vw":17.215062},{"c":17.2,"h":17.205,"l":17.2,"n":34,"o":17.205,"t":"2026-10-16T16:15:00Z","v":659,"vw":17.20125},{"c":17.205,"h":17.205,"l":17.205,"n":16,"o":17.205,"t":"2026-10-16T16:20:00Z","v":775,"vw":17.205},{"c":17.21,"h":17.21,"l":17.21,"n":42,"o":17.21,"t":"2026-10-16T16:25:00Z","v":1828,"vw":17.21},{"c":17.2,"h":17.21,"l":17.19,"n":149,"o":17.21,"t":"2026-10-16T16:30:00Z","v":8872,"vw":17.203105},{"c":17.2,"h":17.2,"l":17.2,"n":19,"o":17.2,"t":"2026-10-16T16:35:00Z","v":577,"vw":17.2},{"c":17.21,"h":17.21,"l":17.19,"n":70,"o":17.19,"t":"2026-10-16T16:40:00Z","v":3119,"vw":17.193936},{"c":17.19,"h":17.205,"l":17.18,"n":77,"o":17.19,"t":"2026-10-16T16:45:00Z","v":9670,"vw":17.197178},{"c":17.19,"h":17.2052,"l":17.1701,"n":48,"o":17.19,"t":"2026-10-16T16:50:00Z","v":3545,"vw":17.190665},{"c":17.195,"h":17.195,"l":17.195,"n":9,"o":17.195,"t":"2026-10-16T16:55:00Z","v":117,"vw":17.195},{"c":17.17,"h":17.2,"l":17.17,"n":61,"o":17.2,"t":"2026-10-16T17:00:00Z","v":3533,"vw":17.180998},{"c":17.1605,"h":17.183,"l":17.16,"n":50,"o":17.17,"t":"2026-10-16T17:05:00Z","v":4563,"vw":17.164197},{"c":17.135,"h":17.155,"l":17.13,"n":89,"o":17.155,"t":"2026-10-16T17:10:00Z","v":6416,"vw":17.132858},{"c":17.135,"h":17.14,"l":17.11,"n":55,"o":17.12,"t":"2026-10-16T17:15:00Z","v":4684,"vw":17.127503},{"c":17.14,"h":17.14,"l":17.12,"n":44,"o":17.135,"t":"2026-10-16T17:20:00Z","v":5659,"vw":17.125202},{"c":17.1302,"h":17.145,"l":17.11,"n":58,"o":17.145,"t":"2026-10-16T17:25:00Z","v":8279,"vw":17.135779},{"c":17.12,"h":17.13,"l":17.09,"n":78,"o":17.13,"t":"2026-10-16T17:30:00Z","v":17300,"vw":17.104883},{"c":17.09,"h":17.1217,"l":17.09,"n":36,"o":17.12,"t":"2026-10-16T17:35:00Z","v":5036,"vw":17.117251},{"c":17.1028,"h":17.13,"l":17.09,"n":101,"o":17.09,"t":"2026-10-16T17:40:00Z","v":8420,"vw":17.106661},{"c":17.11,"h":17.12,"l":17.1,"n":57,"o":17.12,"t":"2026-10-16T17:45:00Z","v":6436,"vw":17.109761},{"c":17.05,"h":17.115,"l":17.05,"n":132,"o":17.105,"t":"2026-10-16T17:50:00Z","v":10730,"vw":17.083264},{"c":17.04,"h":17.0601,"l":17.04,"n":49,"o":17.06,"t":"2026-10-16T17:55:00Z","v":2408,"vw":17.05177},{"c":17.02,"h":17.05,"l":17.02,"n":65,"o":17.05,"t":"2026-10-16T18:00:00Z","v":3087,"vw":17.033473},{"c":17.025,"h":17.025,"l":17.025,"n":6,"o":17.025,"t":"2026-10-16T18:05:00Z","v":315,"vw":17.025},{"c":17.02,"h":17.03,"l":17.01,"n":42,"o":17.03,"t":"2026-10-16T18:10:00Z","v":1507,"vw":17.019949},{"c":17.015,"h":17.015,"l":17.015,"n":5,"o":17.015,"t":"2026-10-16T18:15:00Z","v":137,"vw":17.015},{"c":17.03,"h":17.03,"l":17.0001,"n":31,"o":17.0001,"t":"2026-10-16T18:20:00Z","v":1600,"vw":17.023362},{"c":17.03,"h":17.03,"l":17.025,"n":31,"o":17.03,"t":"2026-10-16T18:25:00Z","v":2756,"vw":17.027514},{"c":16.96,"h":17.04,"l":16.95,"n":270,"o":17.04,"t":"2026-10-16T18:30:00Z","v":33651,"vw":16.975074},{"c":16.94,"h":16.99,"l":16.94,"n":110,"o":16.99,"t":"2026-10-16T18:35:00Z","v":14927,"vw":16.96732},{"c":16.94,"h":16.97,"l":16.93,"n":87,"o":16.9587,"t":"2026-10-16T18:40:00Z","v":10462,"vw":16.954024},{"c":17.03,"h":17.03,"l":16.93,"n":228,"o":16.9598,"t":"2026-10-16T18:45:00Z","v":23779,"vw":16.978843},{"c":17.04,"h":17.07,"l":17.01,"n":197,"o":17.04,"t":"2026-10-16T18:50:00Z","v":19675,"vw":17.038897},{"c":17.055,"h":17.055,"l":17.01,"n":179,"o":17.04,"t":"2026-10-16T18:55:00Z","v":30458,"vw":17.035401},{"c":17.02,"h":17.055,"l":17.0102,"n":159,"o":17.055,"t":"2026-10-16T19:00:00Z","v":22598,"vw":17.033506},{"c":17.002,"h":17.04,"l":17,"n":382,"o":17.03,"t":"2026-10-16T19:05:00Z","v":27165,"vw":17.013077},{"c":17.025,"h":17.055,"l":17,"n":193,"o":17.02,"t":"2026-10-16T19:10:00Z","v":28620,"vw":17.027183},{"c":17.04,"h":17.05,"l":17.04,"n":232,"o":17.04,"t":"2026-10-16T19:15:00Z","v":14288,"vw":17.042119},{"c":16.99,"h":17.04,"l":16.97,"n":216,"o":17.03,"t":"2026-10-16T19:20:00Z","v":27760,"vw":17.006474},{"c":16.97,"h":17.01,"l":16.97,"n":210,"o":16.99,"t":"2026-10-16T19:25:00Z","v":37448,"vw":16.985444},{"c":16.96,"h":17.01,"l":16.95,"n":490,"o":16.98,"t":"2026-10-16T19:30:00Z","v":53857,"vw":16.973133},{"c":16.91,"h":16.965,"l":16.9,"n":243,"o":16.965,"t":"2026-10-16T19:35:00Z","v":20633,"vw":16.913442},{"c":16.92,"h":16.92,"l":16.9,"n":154,"o":16.92,"t":"2026-10-16T19:40:00Z","v":14398,"vw":16.915012},{"c":16.975,"h":16.99,"l":16.92,"n":186,"o":16.92,"t":"2026-10-16T19:45:00Z","v":15448,"vw":16.948189},{"c":16.965,"h":16.975,"l":16.92,"n":267,"o":16.975,"t":"2026-10-16T19:50:00Z","v":18626,"vw":16.953055},{"c":17.03,"h":17.06,"l":16.97,"n":862,"o":16.97,"t":"2026-10-16T19:55:00Z","v":76363,"vw":17.032262},{"c":17.03,"h":17.03,"l":17.03,"n":13,"o":17.03,"t":"2026-10-16T20:00:00Z","v":49784,"vw":17.03},{"c":17.0699,"h":17.0699,"l":17.0654,"n":2,"o":17.0654,"t":"2026-10-16T20:35:00Z","v":1594,"vw":17.068223},{"c":16.79,"h":17,"l":16.79,"n":119,"o":16.98,"t":"2026-10-19T13:30:00Z","v":12505,"vw":16.917323},{"c":16.91,"h":16.925,"l":16.87,"n":22,"o":16.925,"t":"2026-10-19T13:35:00Z","v":3866,"vw":16.908773},{"c":16.85,"h":16.87,"l":16.85,"n":7,"o":16.87,"t":"2026-10-19T13:40:00Z","v":520,"vw":16.85545},{"c":16.855,"h":16.855,"l":16.855,"n":8,"o":16.855,"t":"2026-10-19T13:45:00Z","v":487,"vw":16.855},{"c":16.76,"h":16.92,"l":16.75,"n":269,"o":16.855,"t":"2026-10-19T13:50:00Z","v":22643,"vw":16.784049},{"c":16.73,"h":16.765,"l":16.73,"n":11,"o":16.75,"t":"2026-10-19T13:55:00Z","v":1401,"vw":16.74875},{"c":16.765,"h":16.765,"l":16.74,"n":44,"o":16.755,"t":"2026-10-19T14:00:00Z","v":5232,"vw":16.75551},{"c":16.73,"h":16.765,"l":16.73,"n":19,"o":16.765,"t":"2026-10-19T14:05:00Z","v":978,"vw":16.756102},{"c":16.73,"h":16.735,"l":16.69,"n":49,"o":16.735,"t":"2026-10-19T14:10:00Z","v":3289,"vw":16.715023},{"c":16.675,"h":16.73,"l":16.675,"n":42,"o":16.73,"t":"2026-10-19T14:15:00Z","v":8231,"vw":16.687636},{"c":16.68,"h":16.7,"l":16.65,"n":163,"o":16.69,"t":"2026-10-19T14:20:00Z","v":44662,"vw":16.679363},{"c":16.685,"h":16.71,"l":16.68,"n":32,"o":16.71,"t":"2026-10-19T14:25:00Z","v":1712,"vw":16.689732},{"c":16.675,"h":16.685,"l":16.67,"n":20,"o":16.685,"t":"2026-10-19T14:30:00Z","v":973,"vw":16.676111},{"c":16.7,"h":16.7,"l":16.6611,"n":29,"o":16.67,"t":"2026-10-19T14:35:00Z","v":3023,"vw":16.676151},{"c":16.67,"h":16.705,"l":16.66,"n":45,"o":16.705,"t":"2026-10-19T14:40:00Z","v":5570,"vw":16.666267},{"c":16.67,"h":16.6819,"l":16.66,"n":34,"o":16.675,"t":"2026-10-19T14:45:00Z","v":2138,"vw":16.669829},{"c":16.665,"h":16.67,"l":16.645,"n":57,"o":16.67,"t":"2026-10-19T14:50:00Z","v":17020,"vw":16.653904},{"c":16.6902,"h":16.705,"l":16.66,"n":66,"o":16.665,"t":"2026-10-19T14:55:00Z","v":11858,"vw":16.68811},{"c":16.7,"h":16.7199,"l":16.67,"n":21,"o":16.67,"t":"2026-10-19T15:00:00Z","v":3472,"vw":16.679163},{"c":16.7,"h":16.7,"l":16.6701,"n":40,"o":16.69,"t":"2026-10-19T15:05:00Z","v":3373,"vw":16.68643},{"c":16.74,"h":16.7599,"l":16.7,"n":11,"o":16.75,"t":"2026-10-19T15:10:00Z","v":3066,"vw":16.733692},{"c":16.765,"h":16.78,"l":16.76,"n":40,"o":16.76,"t":"2026-10-19T15:15:00Z","v":4029,"vw":16.770282},{"c":16.77,"h":16.7865,"l":16.735,"n":46,"o":16.76,"t":"2026-10-19T15:20:00Z","v":8198,"vw":16.760856},{"c":16.79,"h":16.8,"l":16.79,"n":9,"o":16.8,"t":"2026-10-19T15:25:00Z","v":778,"vw":16.798214},{"c":16.78,"h":16.8,"l":16.77,"n":60,"o":16.8,"t":"2026-10-19T15:30:00Z","v":4216,"vw":16.78485},{"c":16.77,"h":16.8,"l":16.77,"n":42,"o":16.795,"t":"2026-10-19T15:35:00Z","v":2586,"vw":16.788498},{"c":16.765,"h":16.77,"l":16.75,"n":28,"o":16.75,"t":"2026-10-19T15:40:00Z","v":3060,"vw":16.754386},{"c":16.775,"h":16.775,"l":16.76,"n":47,"o":16.76,"t":"2026-10-19T15:45:00Z","v":2792,"vw":16.772634},{"c":16.75,"h":16.76,"l":16.75,"n":45,"o":16.76,"t":"2026-10-19T15:50:00Z","v":4917,"vw":16.754836},{"c":16.77,"h":16.77,"l":16.77,"n":12,"o":16.77,"t":"2026-10-19T15:55:00Z","v":812,"vw":16.77},{"c":16.75,"h":16.78,"l":16.74,"n":60,"o":16.78,"t":"2026-10-19T16:00:00Z","v":3096,"vw":16.755923},{"c":16.74,"h":16.75,"l":16.74,"n":26,"o":16.74,"t":"2026-10-19T16:05:00Z","v":1634,"vw":16.741292},{"c":16.745,"h":16.75,"l":16.745,"n":31,"o":16.75,"t":"2026-10-19T16:10:00Z","v":1679,"vw":16.746667},{"c":16.755,"h":16.76,"l":16.745,"n":29,"o":16.745,"t":"2026-10-19T16:15:00Z","v":2454,"vw":16.755819},{"c":16.78,"h":16.78,"l":16.76,"n":84,"o":16.77,"t":"2026-10-19T16:20:00Z","v":4343,"vw":16.765938},{"c":16.77,"h":16.78,"l":16.77,"n":9,"o":16.78,"t":"2026-10-19T16:25:00Z","v":1071,"vw":16.777636},{"c":16.76,"h":16.77,"l":16.76,"n":35,"o":16.77,"t":"2026-10-19T16:30:00Z","v":7366,"vw":16.761575},{"c":16.75,"h":16.7652,"l":16.75,"n":37,"o":16.7652,"t":"2026-10-19T16:35:00Z","v":1998,"vw":16.758105},{"c":16.76,"h":16.76,"l":16.7347,"n":54,"o":16.75,"t":"2026-10-19T16:40:00Z","v":4147,"vw":16.744409},{"c":16.755,"h":16.76,"l":16.75,"n":19,"o":16.76,"t":"2026-10-19T16:45:00Z","v":2818,"vw":16.754171},{"c":16.77,"h":16.77,"l":16.77,"n":12,"o":16.77,"t":"2026-10-19T16:50:00Z","v":590,"vw":16.77},{"c":16.78,"h":16.79,"l":16.77,"n":58,"o":16.77,"t":"2026-10-19T16:55:00Z","v":3590,"vw":16.779454},{"c":16.8,"h":16.8,"l":16.79,"n":84,"o":16.79,"t":"2026-10-19T17:00:00Z","v":5676,"vw":16.796331},{"c":16.79,"h":16.8,"l":16.79,"n":17,"o":16.8,"t":"2026-10-19T17:05:00Z","v":6387,"vw":16.79959},{"c":16.79,"h":16.8,"l":16.79,"n":32,"o":16.8,"t":"2026-10-19T17:10:00Z","v":2298,"vw":16.792152},{"c":16.795,"h":16.795,"l":16.78,"n":16,"o":16.78,"t":"2026-10-19T17:15:00Z","v":862,"vw":16.789167},{"c":16.81,"h":16.82,"l":16.8,"n":52,"o":16.8,"t":"2026-10-19T17:20:00Z","v":4015,"vw":16.806741},{"c":16.81,"h":16.81,"l":16.8012,"n":27,"o":16.8012,"t":"2026-10-19T17:25:00Z","v":2119,"vw":16.804509},{"c":16.795,"h":16.81,"l":16.795,"n":38,"o":16.8,"t":"2026-10-19T17:30:00Z","v":5969,"vw":16.800967},{"c":16.825,"h":16.825,"l":16.795,"n":39,"o":16.795,"t":"2026-10-19T17:35:00Z","v":2673,"vw":16.809949},{"c":16.815,"h":16.8386,"l":16.81,"n":57,"o":16.83,"t":"2026-10-19T17:40:00Z","v":7328,"vw":16.830517},{"c":16.845,"h":16.86,"l":16.83,"n":26,"o":16.83,"t":"2026-10-19T17:45:00Z","v":2885,"vw":16.839107},{"c":16.8463,"h":16.8463,"l":16.82,"n":63,"o":16.82,"t":"2026-10-19T17:50:00Z","v":2371,"vw":16.831664},{"c":16.83,"h":16.845,"l":16.83,"n":33,"o":16.845,"t":"2026-10-19T17:55:00Z","v":1794,"vw":16.839526},{"c":16.815,"h":16.82,"l":16.81,"n":11,"o":16.81,"t":"2026-10-19T18:00:00Z","v":764,"vw":16.815921},{"c":16.79,"h":16.82,"l":16.79,"n":23,"o":16.82,"t":"2026-10-19T18:05:00Z","v":2108,"vw":16.808766},{"c":16.79,"h":16.8,"l":16.785,"n":89,"o":16.795,"t":"2026-10-19T18:10:00Z","v":12290,"vw":16.790932},{"c":16.82,"h":16.82,"l":16.79,"n":43,"o":16.79,"t":"2026-10-19T18:15:00Z","v":6059,"vw":16.813514},{"c":16.82,"h":16.83,"l":16.81,"n":61,"o":16.83,"t":"2026-10-19T18:20:00Z","v":11345,"vw":16.81513},{"c":16.83,"h":16.83,"l":16.815,"n":60,"o":16.83,"t":"2026-10-19T18:25:00Z","v":3709,"vw":16.823811},{"c":16.84,"h":16.84,"l":16.82,"n":35,"o":16.83,"t":"2026-10-19T18:30:00Z","v":6146,"vw":16.831789},{"c":16.84,"h":16.84,"l":16.84,"n":33,"o":16.84,"t":"2026-10-19T18:35:00Z","v":2019,"vw":16.84},{"c":16.82,"h":16.84,"l":16.815,"n":61,"o":16.84,"t":"2026-10-19T18:40:00Z","v":3003,"vw":16.82763},{"c":16.83,"h":16.84,"l":16.8249,"n":41,"o":16.825,"t":"2026-10-19T18:45:00Z","v":3302,"vw":16.829771},{"c":16.85,"h":16.85,"l":16.83,"n":32,"o":16.83,"t":"2026-10-19T18:50:00Z","v":3001,"vw":16.840638},{"c":16.84,"h":16.84,"l":16.82,"n":31,"o":16.83,"t":"2026-10-19T18:55:00Z","v":5070,"vw":16.835577},{"c":16.83,"h":16.84,"l":16.83,"n":77,"o":16.83,"t":"2026-10-19T19:00:00Z","v":4261,"vw":16.832757},{"c":16.81,"h":16.82,"l":16.81,"n":63,"o":16.82,"t":"2026-10-19T19:05:00Z","v":9958,"vw":16.818256},{"c":16.82,"h":16.825,"l":16.81,"n":60,"o":16.815,"t":"2026-10-19T19:10:00Z","v":3993,"vw":16.819371},{"c":16.81,"h":16.82,"l":16.795,"n":83,"o":16.82,"t":"2026-10-19T19:15:00Z","v":9478,"vw":16.801857},{"c":16.8,"h":16.805,"l":16.77,"n":55,"o":16.8,"t":"2026-10-19T19:20:00Z","v":4240,"vw":16.797167},{"c":16.8,"h":16.805,"l":16.8,"n":44,"o":16.8,"t":"2026-10-19T19:25:00Z","v":3039,"vw":16.800438},{"c":16.79,"h":16.8,"l":16.78,"n":51,"o":16.8,"t":"2026-10-19T19:30:00Z","v":3893,"vw":16.783085},{"c":16.805,"h":16.805,"l":16.78,"n":101,"o":16.78,"t":"2026-10-19T19:35:00Z","v":7008,"vw":16.79449},{"c":16.84,"h":16.84,"l":16.81,"n":70,"o":16.81,"t":"2026-10-19T19:40:00Z","v":4277,"vw":16.828691},{"c":16.85,"h":16.865,"l":16.8399,"n":140,"o":16.8399,"t":"2026-10-19T19:45:00Z","v":11149,"vw":16.85045},{"c":16.83,"h":16.84,"l":16.815,"n":120,"o":16.84,"t":"2026-10-19T19:50:00Z","v":14658,"vw":16.828311},{"c":16.8,"h":16.84,"l":16.8,"n":392,"o":16.83,"t":"2026-10-19T19:55:00Z","v":34371,"vw":16.821721},{"c":16.81,"h":16.81,"l":16.81,"n":13,"o":16.81,"t":"2026-10-19T20:00:00Z","v":23497,"vw":16.81},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T20:20:00Z","v":570,"vw":16.75},{"c":16.83,"h":16.95,"l":16.81,"n":29,"o":16.95,"t":"2026-10-20T13:30:00Z","v":5146,"vw":16.941544},{"c":16.96,"h":17.08,"l":16.91,"n":67,"o":16.91,"t":"2026-10-20T13:35:00Z","v":8439,"vw":16.965869},{"c":16.96,"h":16.96,"l":16.925,"n":23,"o":16.96,"t":"2026-10-20T13:40:00Z","v":1145,"vw":16.943548},{"c":16.98,"h":17.015,"l":16.9626,"n":67,"o":16.97,"t":"2026-10-20T13:45:00Z","v":5840,"vw":16.987452},{"c":16.9748,"h":16.98,"l":16.8801,"n":22,"o":16.98,"t":"2026-10-20T13:50:00Z","v":6496,"vw":16.970398},{"c":16.91,"h":16.95,"l":16.91,"n":40,"o":16.95,"t":"2026-10-20T13:55:00Z","v":4662,"vw":16.948705},{"c":16.89,"h":16.96,"l":16.88,"n":98,"o":16.96,"t":"2026-10-20T14:00:00Z","v":6504,"vw":16.90865},{"c":16.8675,"h":16.87,"l":16.86,"n":12,"o":16.86,"t":"2026-10-20T14:05:00Z","v":823,"vw":16.866786},{"c":16.825,"h":16.84,"l":16.8,"n":15,"o":16.8301,"t":"2026-10-20T14:10:00Z","v":5834,"vw":16.814544},{"c":16.925,"h":16.925,"l":16.825,"n":22,"o":16.825,"t":"2026-10-20T14:15:00Z","v":2199,"vw":16.901235},{"c":16.9153,"h":16.9153,"l":16.905,"n":6,"o":16.905,"t":"2026-10-20T14:20:00Z","v":422,"vw":16.911867},{"c":16.98,"h":16.98,"l":16.96,"n":27,"o":16.96,"t":"2026-10-20T14:25:00Z","v":1541,"vw":16.9775},{"c":16.955,"h":16.955,"l":16.95,"n":14,"o":16.95,"t":"2026-10-20T14:30:00Z","v":527,"vw":16.952613},{"c":16.915,"h":16.92,"l":16.9,"n":63,"o":16.92,"t":"2026-10-20T14:35:00Z","v":16106,"vw":16.912607},{"c":16.92,"h":16.93,"l":16.89,"n":24,"o":16.89,"t":"2026-10-20T14:40:00Z","v":4509,"vw":16.905405},{"c":16.89,"h":16.91,"l":16.89,"n":22,"o":16.91,"t":"2026-10-20T14:45:00Z","v":576,"vw":16.9},{"c":16.91,"h":16.91,"l":16.9049,"n":31,"o":16.91,"t":"2026-10-20T14:50:00Z","v":857,"vw":16.9083},{"c":16.9229,"h":16.9229,"l":16.9,"n":41,"o":16.92,"t":"2026-10-20T14:55:00Z","v":5674,"vw":16.907895},{"c":16.94,"h":16.94,"l":16.94,"n":6,"o":16.94,"t":"2026-10-20T15:00:00Z","v":120,"vw":16.94},{"c":16.9,"h":16.92,"l":16.895,"n":37,"o":16.895,"t":"2026-10-20T15:05:00Z","v":4710,"vw":16.913575},{"c":16.88,"h":16.91,"l":16.88,"n":35,"o":16.91,"t":"2026-10-20T15:10:00Z","v":1285,"vw":16.898333},{"c":16.9049,"h":16.96,"l":16.9049,"n":50,"o":16.93,"t":"2026-10-20T15:15:00Z","v":4712,"vw":16.934047},{"c":16.93,"h":16.94,"l":16.93,"n":13,"o":16.94,"t":"2026-10-20T15:20:00Z","v":460,"vw":16.935},{"c":16.93,"h":16.9391,"l":16.9117,"n":39,"o":16.9391,"t":"2026-10-20T15:25:00Z","v":2235,"vw":16.929166},{"c":16.9,"h":16.94,"l":16.9,"n":21,"o":16.9217,"t":"2026-10-20T15:30:00Z","v":4024,"vw":16.923612},{"c":16.98,"h":16.98,"l":16.9,"n":46,"o":16.91,"t":"2026-10-20T15:35:00Z","v":1802,"vw":16.944483},{"c":16.975,"h":16.9999,"l":16.975,"n":17,"o":16.9999,"t":"2026-10-20T15:40:00Z","v":1054,"vw":16.993583},{"c":16.975,"h":16.975,"l":16.975,"n":18,"o":16.975,"t":"2026-10-20T15:45:00Z","v":482,"vw":16.975},{"c":16.965,"h":16.98,"l":16.95,"n":51,"o":16.965,"t":"2026-10-20T15:50:00Z","v":3320,"vw":16.964109},{"c":16.945,"h":16.965,"l":16.945,"n":18,"o":16.965,"t":"2026-10-20T15:55:00Z","v":1695,"vw":16.950333},{"c":16.945,"h":16.945,"l":16.93,"n":22,"o":16.945,"t":"2026-10-20T16:00:00Z","v":897,"vw":16.941278},{"c":16.92,"h":16.92,"l":16.92,"n":8,"o":16.92,"t":"2026-10-20T16:05:00Z","v":220,"vw":16.92},{"c":16.93,"h":16.93,"l":16.9101,"n":13,"o":16.93,"t":"2026-10-20T16:10:00Z","v":1442,"vw":16.917048},{"c":16.93,"h":16.93,"l":16.93,"n":5,"o":16.93,"t":"2026-10-20T16:15:00Z","v":315,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":16,"o":16.93,"t":"2026-10-20T16:20:00Z","v":756,"vw":16.93},{"c":16.96,"h":16.96,"l":16.94,"n":53,"o":16.94,"t":"2026-10-20T16:25:00Z","v":3339,"vw":16.951634},{"c":16.96,"h":16.96,"l":16.955,"n":20,"o":16.955,"t":"2026-10-20T16:30:00Z","v":649,"vw":16.956667},{"c":16.935,"h":16.96,"l":16.935,"n":34,"o":16.955,"t":"2026-10-20T16:35:00Z","v":1421,"vw":16.950957},{"c":16.93,"h":16.93,"l":16.93,"n":15,"o":16.93,"t":"2026-10-20T16:40:00Z","v":623,"vw":16.93},{"c":16.93,"h":16.9442,"l":16.9202,"n":20,"o":16.9202,"t":"2026-10-20T16:45:00Z","v":1223,"vw":16.927906},{"c":16.91,"h":16.93,"l":16.91,"n":50,"o":16.93,"t":"2026-10-20T16:50:00Z","v":1956,"vw":16.923674},{"c":16.9,"h":16.905,"l":16.9,"n":29,"o":16.905,"t":"2026-10-20T16:55:00Z","v":3927,"vw":16.904353},{"c":16.9,"h":16.905,"l":16.8843,"n":42,"o":16.905,"t":"2026-10-20T17:00:00Z","v":3054,"vw":16.898597},{"c":16.905,"h":16.925,"l":16.905,"n":50,"o":16.92,"t":"2026-10-20T17:05:00Z","v":4072,"vw":16.909265},{"c":16.895,"h":16.905,"l":16.88,"n":43,"o":16.905,"t":"2026-10-20T17:10:00Z","v":2098,"vw":16.895},{"c":16.9,"h":16.92,"l":16.9,"n":39,"o":16.905,"t":"2026-10-20T17:15:00Z","v":1787,"vw":16.909265},{"c":16.88,"h":16.915,"l":16.87,"n":88,"o":16.895,"t":"2026-10-20T17:20:00Z","v":8028,"vw":16.898899},{"c":16.9,"h":16.9,"l":16.88,"n":35,"o":16.88,"t":"2026-10-20T17:25:00Z","v":1556,"vw":16.896377},{"c":16.89,"h":16.9091,"l":16.89,"n":60,"o":16.9,"t":"2026-10-20T17:30:00Z","v":5489,"vw":16.898035},{"c":16.91,"h":16.91,"l":16.89,"n":49,"o":16.89,"t":"2026-10-20T17:35:00Z","v":4913,"vw":16.907333},{"c":16.93,"h":16.93,"l":16.91,"n":53,"o":16.91,"t":"2026-10-20T17:40:00Z","v":2872,"vw":16.918807},{"c":16.93,"h":16.94,"l":16.93,"n":12,"o":16.94,"t":"2026-10-20T17:45:00Z","v":590,"vw":16.9375},{"c":16.95,"h":16.95,"l":16.94,"n":57,"o":16.94,"t":"2026-10-20T17:50:00Z","v":2542,"vw":16.948947},{"c":16.95,"h":16.95,"l":16.94,"n":72,"o":16.94,"t":"2026-10-20T17:55:00Z","v":3782,"vw":16.949501},{"c":16.9522,"h":16.97,"l":16.95,"n":119,"o":16.96,"t":"2026-10-20T18:00:00Z","v":6726,"vw":16.954},{"c":16.945,"h":16.965,"l":16.9423,"n":49,"o":16.965,"t":"2026-10-20T18:05:00Z","v":2654,"vw":16.949121},{"c":16.9,"h":16.945,"l":16.89,"n":80,"o":16.945,"t":"2026-10-20T18:10:00Z","v":7804,"vw":16.919964},{"c":16.9,"h":16.93,"l":16.89,"n":56,"o":16.91,"t":"2026-10-20T18:15:00Z","v":3478,"vw":16.907742},{"c":16.85,"h":16.91,"l":16.85,"n":69,"o":16.9,"t":"2026-10-20T18:20:00Z","v":9165,"vw":16.89495},{"c":16.89,"h":16.89,"l":16.86,"n":24,"o":16.875,"t":"2026-10-20T18:25:00Z","v":1158,"vw":16.869452},{"c":16.89,"h":16.9,"l":16.8827,"n":48,"o":16.89,"t":"2026-10-20T18:30:00Z","v":2848,"vw":16.891987},{"c":16.875,"h":16.885,"l":16.875,"n":27,"o":16.885,"t":"2026-10-20T18:35:00Z","v":3407,"vw":16.875333},{"c":16.87,"h":16.875,"l":16.87,"n":48,"o":16.87,"t":"2026-10-20T18:40:00Z","v":2100,"vw":16.870353},{"c":16.8719,"h":16.88,"l":16.87,"n":67,"o":16.87,"t":"2026-10-20T18:45:00Z","v":4068,"vw":16.877833},{"c":16.88,"h":16.885,"l":16.88,"n":24,"o":16.885,"t":"2026-10-20T18:50:00Z","v":1402,"vw":16.884},{"c":16.88,"h":16.885,"l":16.87,"n":120,"o":16.88,"t":"2026-10-20T18:55:00Z","v":10905,"vw":16.880113},{"c":16.875,"h":16.885,"l":16.86,"n":115,"o":16.88,"t":"2026-10-20T19:00:00Z","v":7369,"vw":16.878083},{"c":16.87,"h":16.87,"l":16.87,"n":6,"o":16.87,"t":"2026-10-20T19:05:00Z","v":419,"vw":16.87},{"c":16.87,"h":16.89,"l":16.87,"n":12,"o":16.89,"t":"2026-10-20T19:10:00Z","v":368,"vw":16.88},{"c":16.9,"h":16.9,"l":16.885,"n":30,"o":16.89,"t":"2026-10-20T19:15:00Z","v":2666,"vw":16.896607},{"c":16.85,"h":16.9,"l":16.85,"n":116,"o":16.9,"t":"2026-10-20T19:20:00Z","v":10214,"vw":16.862898},{"c":16.85,"h":16.8652,"l":16.85,"n":15,"o":16.85,"t":"2026-10-20T19:25:00Z","v":876,"vw":16.853835},{"c":16.84,"h":16.85,"l":16.84,"n":80,"o":16.85,"t":"2026-10-20T19:30:00Z","v":3432,"vw":16.842267},{"c":16.82,"h":16.85,"l":16.82,"n":99,"o":16.85,"t":"2026-10-20T19:35:00Z","v":4712,"vw":16.830754},{"c":16.855,"h":16.86,"l":16.83,"n":122,"o":16.83,"t":"2026-10-20T19:40:00Z","v":9335,"vw":16.847261},{"c":16.84,"h":16.855,"l":16.831,"n":141,"o":16.855,"t":"2026-10-20T19:45:00Z","v":6916,"vw":16.844554},{"c":16.825,"h":16.84,"l":16.825,"n":112,"o":16.84,"t":"2026-10-20T19:50:00Z","v":8538,"vw":16.830667},{"c":16.82,"h":16.85,"l":16.82,"n":522,"o":16.825,"t":"2026-10-20T19:55:00Z","v":31572,"vw":16.83187},{"c":16.83,"h":16.83,"l":16.83,"n":10,"o":16.83,"t":"2026-10-20T20:00:00Z","v":25278,"vw":16.83},{"c":16.86,"h":16.915,"l":16.75,"n":64,"o":16.84,"t":"2026-10-21T13:30:00Z","v":34177,"vw":16.835474},{"c":16.905,"h":16.905,"l":16.905,"n":7,"o":16.905,"t":"2026-10-21T13:35:00Z","v":2976,"vw":16.905},{"c":16.87,"h":16.92,"l":16.81,"n":46,"o":16.87,"t":"2026-10-21T13:40:00Z","v":20921,"vw":16.86529},{"c":16.89,"h":16.89,"l":16.89,"n":8,"o":16.89,"t":"2026-10-21T13:45:00Z","v":685,"vw":16.89},{"c":16.925,"h":16.95,"l":16.89,"n":32,"o":16.89,"t":"2026-10-21T13:50:00Z","v":6318,"vw":16.915864},{"c":16.9351,"h":16.95,"l":16.92,"n":60,"o":16.95,"t":"2026-10-21T13:55:00Z","v":23661,"vw":16.930131},{"c":16.92,"h":16.92,"l":16.91,"n":23,"o":16.91,"t":"2026-10-21T14:00:00Z","v":1346,"vw":16.915085},{"c":16.86,"h":16.9,"l":16.85,"n":126,"o":16.9,"t":"2026-10-21T14:05:00Z","v":20566,"vw":16.870177},{"c":16.905,"h":16.91,"l":16.865,"n":53,"o":16.87,"t":"2026-10-21T14:10:00Z","v":3522,"vw":16.887948},{"c":16.9,"h":16.9,"l":16.9,"n":10,"o":16.9,"t":"2026-10-21T14:15:00Z","v":1201,"vw":16.9},{"c":16.9,"h":16.9,"l":16.89,"n":11,"o":16.89,"t":"2026-10-21T14:20:00Z","v":661,"vw":16.892},{"c":16.89,"h":16.905,"l":16.89,"n":13,"o":16.905,"t":"2026-10-21T14:25:00Z","v":656,"vw":16.898562},{"c":16.91,"h":16.92,"l":16.9,"n":56,"o":16.9,"t":"2026-10-21T14:30:00Z","v":3478,"vw":16.908038},{"c":16.93,"h":16.95,"l":16.93,"n":70,"o":16.9381,"t":"2026-10-21T14:35:00Z","v":17021,"vw":16.940203},{"c":16.96,"h":16.96,"l":16.93,"n":56,"o":16.94,"t":"2026-10-21T14:40:00Z","v":5887,"vw":16.938891},{"c":16.96,"h":16.96,"l":16.95,"n":15,"o":16.95,"t":"2026-10-21T14:45:00Z","v":881,"vw":16.9525},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-21T14:50:00Z","v":1018,"vw":16.95},{"c":16.94,"h":16.95,"l":16.93,"n":39,"o":16.95,"t":"2026-10-21T14:55:00Z","v":15397,"vw":16.940135},{"c":16.97,"h":16.97,"l":16.93,"n":64,"o":16.93,"t":"2026-10-21T15:00:00Z","v":6482,"vw":16.945651},{"c":16.98,"h":16.98,"l":16.98,"n":22,"o":16.98,"t":"2026-10-21T15:05:00Z","v":1004,"vw":16.98},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-21T15:10:00Z","v":140,"vw":16.98},{"c":16.97,"h":16.97,"l":16.97,"n":24,"o":16.97,"t":"2026-10-21T15:15:00Z","v":935,"vw":16.97},{"c":16.98,"h":16.98,"l":16.965,"n":56,"o":16.97,"t":"2026-10-21T15:20:00Z","v":7396,"vw":16.976797},{"c":16.99,"h":17,"l":16.99,"n":92,"o":16.99,"t":"2026-10-21T15:25:00Z","v":2554,"vw":16.993111},{"c":16.99,"h":17.005,"l":16.99,"n":52,"o":17,"t":"2026-10-21T15:30:00Z","v":3752,"vw":17.00069},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-21T15:35:00Z","v":251,"vw":16.99},{"c":16.995,"h":17,"l":16.993,"n":55,"o":17,"t":"2026-10-21T15:40:00Z","v":5396,"vw":16.999641},{"c":17.03,"h":17.03,"l":17.005,"n":45,"o":17.005,"t":"2026-10-21T15:45:00Z","v":2997,"vw":17.015908},{"c":17.04,"h":17.04,"l":17.04,"n":18,"o":17.04,"t":"2026-10-21T15:50:00Z","v":1084,"vw":17.04},{"c":17.04,"h":17.04,"l":17.04,"n":9,"o":17.04,"t":"2026-10-21T15:55:00Z","v":443,"vw":17.04},{"c":17.048,"h":17.06,"l":17.0318,"n":80,"o":17.04,"t":"2026-10-21T16:00:00Z","v":4320,"vw":17.044748},{"c":17.035,"h":17.06,"l":17.0301,"n":38,"o":17.0301,"t":"2026-10-21T16:05:00Z","v":1985,"vw":17.047182},{"c":17.05,"h":17.05,"l":17.035,"n":33,"o":17.035,"t":"2026-10-21T16:10:00Z","v":4628,"vw":17.037661},{"c":17.06,"h":17.06,"l":17.06,"n":31,"o":17.06,"t":"2026-10-21T16:15:00Z","v":1716,"vw":17.06},{"c":17.07,"h":17.07,"l":17.06,"n":65,"o":17.06,"t":"2026-10-21T16:20:00Z","v":17281,"vw":17.065909},{"c":17.085,"h":17.09,"l":17.08,"n":30,"o":17.08,"t":"2026-10-21T16:25:00Z","v":1526,"vw":17.084942},{"c":17.08,"h":17.095,"l":17.08,"n":22,"o":17.09,"t":"2026-10-21T16:30:00Z","v":1236,"vw":17.0895},{"c":17.105,"h":17.105,"l":17.07,"n":56,"o":17.07,"t":"2026-10-21T16:35:00Z","v":3152,"vw":17.089404},{"c":17.08,"h":17.095,"l":17.08,"n":19,"o":17.095,"t":"2026-10-21T16:40:00Z","v":3747,"vw":17.091722},{"c":17.06,"h":17.06,"l":17.06,"n":8,"o":17.06,"t":"2026-10-21T16:45:00Z","v":321,"vw":17.06},{"c":17.04,"h":17.065,"l":17.04,"n":30,"o":17.065,"t":"2026-10-21T16:50:00Z","v":4423,"vw":17.05798},{"c":17.02,"h":17.04,"l":17.02,"n":22,"o":17.04,"t":"2026-10-21T16:55:00Z","v":937,"vw":17.025453},{"c":17.04,"h":17.04,"l":17.025,"n":17,"o":17.0328,"t":"2026-10-21T17:05:00Z","v":1750,"vw":17.033764},{"c":17.03,"h":17.035,"l":17.03,"n":10,"o":17.035,"t":"2026-10-21T17:10:00Z","v":342,"vw":17.0325},{"c":17.02,"h":17.02,"l":17.02,"n":8,"o":17.02,"t":"2026-10-21T17:20:00Z","v":267,"vw":17.02},{"c":17.03,"h":17.03,"l":17.02,"n":41,"o":17.02,"t":"2026-10-21T17:25:00Z","v":2354,"vw":17.024721},{"c":17.04,"h":17.04,"l":17.04,"n":11,"o":17.04,"t":"2026-10-21T17:30:00Z","v":919,"vw":17.04},{"c":17.06,"h":17.06,"l":17.0499,"n":30,"o":17.0499,"t":"2026-10-21T17:35:00Z","v":3359,"vw":17.052687},{"c":17.06,"h":17.075,"l":17.06,"n":33,"o":17.07,"t":"2026-10-21T17:40:00Z","v":4533,"vw":17.06445},{"c":17.06,"h":17.06,"l":17.06,"n":12,"o":17.06,"t":"2026-10-21T17:45:00Z","v":1990,"vw":17.06},{"c":17.07,"h":17.07,"l":17.06,"n":45,"o":17.06,"t":"2026-10-21T17:50:00Z","v":4097,"vw":17.064716},{"c":17.06,"h":17.07,"l":17.06,"n":16,"o":17.07,"t":"2026-10-21T17:55:00Z","v":678,"vw":17.065405},{"c":17.05,"h":17.06,"l":17.035,"n":88,"o":17.06,"t":"2026-10-21T18:00:00Z","v":9125,"vw":17.049747},{"c":17.06,"h":17.06,"l":17.06,"n":3,"o":17.06,"t":"2026-10-21T18:05:00Z","v":677,"vw":17.06},{"c":17.06,"h":17.07,"l":17.06,"n":26,"o":17.06,"t":"2026-10-21T18:10:00Z","v":1560,"vw":17.060903},{"c":17.055,"h":17.055,"l":17.05,"n":9,"o":17.055,"t":"2026-10-21T18:15:00Z","v":575,"vw":17.053247},{"c":17.045,"h":17.05,"l":17.04,"n":40,"o":17.05,"t":"2026-10-21T18:20:00Z","v":2554,"vw":17.04665},{"c":17.02,"h":17.04,"l":17.02,"n":38,"o":17.04,"t":"2026-10-21T18:25:00Z","v":2066,"vw":17.022857},{"c":17.03,"h":17.03,"l":17.03,"n":35,"o":17.03,"t":"2026-10-21T18:30:00Z","v":2062,"vw":17.03},{"c":17.035,"h":17.035,"l":17.035,"n":4,"o":17.035,"t":"2026-10-21T18:35:00Z","v":175,"vw":17.035},{"c":17,"h":17.03,"l":17,"n":68,"o":17.03,"t":"2026-10-21T18:45:00Z","v":3814,"vw":17.022711},{"c":16.985,"h":17.01,"l":16.985,"n":37,"o":17.01,"t":"2026-10-21T18:50:00Z","v":1854,"vw":16.998706},{"c":16.955,"h":16.98,"l":16.955,"n":29,"o":16.98,"t":"2026-10-21T18:55:00Z","v":1276,"vw":16.96765},{"c":16.945,"h":16.96,"l":16.94,"n":88,"o":16.96,"t":"2026-10-21T19:00:00Z","v":7723,"vw":16.946268},{"c":16.955,"h":16.955,"l":16.945,"n":31,"o":16.945,"t":"2026-10-21T19:05:00Z","v":926,"vw":16.95},{"c":16.95,"h":16.95,"l":16.945,"n":30,"o":16.95,"t":"2026-10-21T19:10:00Z","v":2035,"vw":16.949338},{"c":16.97,"h":16.97,"l":16.96,"n":39,"o":16.96,"t":"2026-10-21T19:15:00Z","v":2114,"vw":16.96858},{"c":16.982,"h":16.988,"l":16.98,"n":26,"o":16.98,"t":"2026-10-21T19:20:00Z","v":3563,"vw":16.980817},{"c":16.99,"h":16.995,"l":16.99,"n":67,"o":16.99,"t":"2026-10-21T19:25:00Z","v":5633,"vw":16.991085},{"c":16.98,"h":16.99,"l":16.98,"n":47,"o":16.99,"t":"2026-10-21T19:30:00Z","v":2616,"vw":16.98949},{"c":16.99,"h":16.99,"l":16.97,"n":61,"o":16.98,"t":"2026-10-21T19:35:00Z","v":3688,"vw":16.978388},{"c":17,"h":17,"l":16.98,"n":64,"o":16.98,"t":"2026-10-21T19:40:00Z","v":5462,"vw":16.994422},{"c":17,"h":17.01,"l":16.99,"n":134,"o":16.99,"t":"2026-10-21T19:45:00Z","v":10199,"vw":17.002129},{"c":17,"h":17,"l":16.995,"n":96,"o":16.995,"t":"2026-10-21T19:50:00Z","v":11549,"vw":16.999745},{"c":17.02,"h":17.02,"l":16.968,"n":631,"o":16.99,"t":"2026-10-21T19:55:00Z","v":63565,"vw":16.990997},{"c":16.99,"h":16.99,"l":16.99,"n":9,"o":16.99,"t":"2026-10-21T20:00:00Z","v":24689,"vw":16.99},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-10-22T13:25:00Z","v":205,"vw":17.09},{"c":17.01,"h":17.0667,"l":17,"n":33,"o":17.01,"t":"2026-10-22T13:30:00Z","v":27802,"vw":17.017391},{"c":17.095,"h":17.13,"l":17.04,"n":26,"o":17.06,"t":"2026-10-22T13:35:00Z","v":3675,"vw":17.084159},{"c":17.11,"h":17.14,"l":17.1,"n":14,"o":17.1,"t":"2026-10-22T13:40:00Z","v":1481,"vw":17.106602},{"c":17.22,"h":17.22,"l":17.16,"n":39,"o":17.16,"t":"2026-10-22T13:45:00Z","v":3428,"vw":17.20065},{"c":17.23,"h":17.23,"l":17.2,"n":44,"o":17.2,"t":"2026-10-22T13:50:00Z","v":2303,"vw":17.222552},{"c":17.245,"h":17.2595,"l":17.24,"n":26,"o":17.24,"t":"2026-10-22T13:55:00Z","v":1835,"vw":17.246462},{"c":17.28,"h":17.28,"l":17.26,"n":25,"o":17.26,"t":"2026-10-22T14:00:00Z","v":1119,"vw":17.27},{"c":17.35,"h":17.375,"l":17.3,"n":65,"o":17.3,"t":"2026-10-22T14:05:00Z","v":4791,"vw":17.340899},{"c":17.365,"h":17.365,"l":17.34,"n":15,"o":17.365,"t":"2026-10-22T14:10:00Z","v":1440,"vw":17.363143},{"c":17.31,"h":17.33,"l":17.302,"n":28,"o":17.32,"t":"2026-10-22T14:15:00Z","v":1514,"vw":17.310876},{"c":17.37,"h":17.39,"l":17.3101,"n":44,"o":17.3101,"t":"2026-10-22T14:20:00Z","v":4689,"vw":17.364731},{"c":17.3609,"h":17.395,"l":17.35,"n":28,"o":17.3604,"t":"2026-10-22T14:25:00Z","v":2655,"vw":17.362346},{"c":17.34,"h":17.38,"l":17.34,"n":22,"o":17.38,"t":"2026-10-22T14:30:00Z","v":2013,"vw":17.369738},{"c":17.35,"h":17.37,"l":17.32,"n":19,"o":17.32,"t":"2026-10-22T14:35:00Z","v":6224,"vw":17.350579},{"c":17.38,"h":17.38,"l":17.37,"n":21,"o":17.38,"t":"2026-10-22T14:40:00Z","v":1053,"vw":17.375556},{"c":17.38,"h":17.425,"l":17.36,"n":54,"o":17.4069,"t":"2026-10-22T14:45:00Z","v":4906,"vw":17.396615},{"c":17.38,"h":17.38,"l":17.38,"n":7,"o":17.38,"t":"2026-10-22T14:50:00Z","v":516,"vw":17.38},{"c":17.38,"h":17.4,"l":17.38,"n":50,"o":17.4,"t":"2026-10-22T14:55:00Z","v":1264,"vw":17.39},{"c":17.355,"h":17.38,"l":17.35,"n":41,"o":17.38,"t":"2026-10-22T15:00:00Z","v":2171,"vw":17.359847},{"c":17.37,"h":17.37,"l":17.365,"n":28,"o":17.37,"t":"2026-10-22T15:05:00Z","v":1952,"vw":17.368462},{"c":17.385,"h":17.39,"l":17.38,"n":18,"o":17.38,"t":"2026-10-22T15:10:00Z","v":992,"vw":17.382143},{"c":17.365,"h":17.385,"l":17.36,"n":34,"o":17.385,"t":"2026-10-22T15:15:00Z","v":6605,"vw":17.368875},{"c":17.35,"h":17.38,"l":17.35,"n":44,"o":17.365,"t":"2026-10-22T15:20:00Z","v":2616,"vw":17.366572},{"c":17.37,"h":17.3752,"l":17.345,"n":61,"o":17.37,"t":"2026-10-22T15:25:00Z","v":3889,"vw":17.358104},{"c":17.38,"h":17.38,"l":17.36,"n":44,"o":17.38,"t":"2026-10-22T15:30:00Z","v":4431,"vw":17.374438},{"c":17.395,"h":17.395,"l":17.39,"n":42,"o":17.39,"t":"2026-10-22T15:35:00Z","v":1536,"vw":17.390526},{"c":17.36,"h":17.37,"l":17.36,"n":20,"o":17.37,"t":"2026-10-22T15:40:00Z","v":1290,"vw":17.366836},{"c":17.38,"h":17.38,"l":17.36,"n":23,"o":17.36,"t":"2026-10-22T15:45:00Z","v":374,"vw":17.37},{"c":17.4,"h":17.4,"l":17.395,"n":34,"o":17.4,"t":"2026-10-22T15:50:00Z","v":1817,"vw":17.398951},{"c":17.42,"h":17.43,"l":17.4,"n":78,"o":17.4,"t":"2026-10-22T15:55:00Z","v":4706,"vw":17.414607},{"c":17.425,"h":17.43,"l":17.42,"n":47,"o":17.42,"t":"2026-10-22T16:00:00Z","v":1606,"vw":17.421842},{"c":17.43,"h":17.43,"l":17.421,"n":39,"o":17.425,"t":"2026-10-22T16:05:00Z","v":2790,"vw":17.428809},{"c":17.4,"h":17.43,"l":17.4,"n":51,"o":17.43,"t":"2026-10-22T16:10:00Z","v":3109,"vw":17.417519},{"c":17.42,"h":17.42,"l":17.41,"n":27,"o":17.41,"t":"2026-10-22T16:15:00Z","v":1223,"vw":17.417},{"c":17.43,"h":17.43,"l":17.425,"n":36,"o":17.43,"t":"2026-10-22T16:20:00Z","v":1392,"vw":17.429216},{"c":17.44,"h":17.45,"l":17.44,"n":28,"o":17.44,"t":"2026-10-22T16:25:00Z","v":1232,"vw":17.442519},{"c":17.465,"h":17.465,"l":17.45,"n":34,"o":17.45,"t":"2026-10-22T16:30:00Z","v":1216,"vw":17.453497},{"c":17.4581,"h":17.46,"l":17.4581,"n":11,"o":17.46,"t":"2026-10-22T16:35:00Z","v":1322,"vw":17.458538},{"c":17.46,"h":17.46,"l":17.45,"n":64,"o":17.45,"t":"2026-10-22T16:40:00Z","v":2613,"vw":17.452883},{"c":17.46,"h":17.4744,"l":17.45,"n":65,"o":17.45,"t":"2026-10-22T16:45:00Z","v":2372,"vw":17.454192},{"c":17.47,"h":17.49,"l":17.465,"n":72,"o":17.47,"t":"2026-10-22T16:50:00Z","v":3819,"vw":17.477863},{"c":17.49,"h":17.49,"l":17.48,"n":28,"o":17.48,"t":"2026-10-22T16:55:00Z","v":1546,"vw":17.489039},{"c":17.47,"h":17.47,"l":17.46,"n":49,"o":17.47,"t":"2026-10-22T17:00:00Z","v":2089,"vw":17.466946},{"c":17.44,"h":17.46,"l":17.44,"n":10,"o":17.46,"t":"2026-10-22T17:05:00Z","v":582,"vw":17.45278},{"c":17.445,"h":17.4477,"l":17.445,"n":11,"o":17.4477,"t":"2026-10-22T17:10:00Z","v":534,"vw":17.4465},{"c":17.445,"h":17.45,"l":17.43,"n":45,"o":17.445,"t":"2026-10-22T17:15:00Z","v":4744,"vw":17.442207},{"c":17.44,"h":17.4422,"l":17.435,"n":16,"o":17.4422,"t":"2026-10-22T17:20:00Z","v":1127,"vw":17.440833},{"c":17.45,"h":17.45,"l":17.43,"n":125,"o":17.44,"t":"2026-10-22T17:25:00Z","v":6913,"vw":17.437319},{"c":17.45,"h":17.45,"l":17.4311,"n":45,"o":17.45,"t":"2026-10-22T17:30:00Z","v":4617,"vw":17.441374},{"c":17.45,"h":17.4564,"l":17.445,"n":40,"o":17.445,"t":"2026-10-22T17:35:00Z","v":1667,"vw":17.452795},{"c":17.44,"h":17.46,"l":17.44,"n":51,"o":17.45,"t":"2026-10-22T17:40:00Z","v":2606,"vw":17.454543},{"c":17.42,"h":17.44,"l":17.42,"n":49,"o":17.44,"t":"2026-10-22T17:45:00Z","v":3560,"vw":17.434707},{"c":17.42,"h":17.42,"l":17.41,"n":36,"o":17.42,"t":"2026-10-22T17:50:00Z","v":1110,"vw":17.416667},{"c":17.415,"h":17.42,"l":17.41,"n":28,"o":17.42,"t":"2026-10-22T17:55:00Z","v":1482,"vw":17.416},{"c":17.41,"h":17.43,"l":17.4,"n":82,"o":17.415,"t":"2026-10-22T18:00:00Z","v":3326,"vw":17.414682},{"c":17.4,"h":17.41,"l":17.4,"n":39,"o":17.41,"t":"2026-10-22T18:05:00Z","v":1436,"vw":17.40889},{"c":17.41,"h":17.41,"l":17.4,"n":50,"o":17.4,"t":"2026-10-22T18:10:00Z","v":2035,"vw":17.409281},{"c":17.415,"h":17.42,"l":17.41,"n":82,"o":17.41,"t":"2026-10-22T18:15:00Z","v":4270,"vw":17.414825},{"c":17.44,"h":17.45,"l":17.43,"n":80,"o":17.43,"t":"2026-10-22T18:20:00Z","v":2921,"vw":17.443609},{"c":17.42,"h":17.44,"l":17.4,"n":110,"o":17.44,"t":"2026-10-22T18:25:00Z","v":10251,"vw":17.427549},{"c":17.41,"h":17.4151,"l":17.39,"n":62,"o":17.4,"t":"2026-10-22T18:30:00Z","v":5433,"vw":17.406487},{"c":17.4,"h":17.41,"l":17.36,"n":183,"o":17.4,"t":"2026-10-22T18:35:00Z","v":28116,"vw":17.378255},{"c":17.385,"h":17.4,"l":17.37,"n":38,"o":17.4,"t":"2026-10-22T18:40:00Z","v":2037,"vw":17.39156},{"c":17.39,"h":17.4,"l":17.38,"n":62,"o":17.4,"t":"2026-10-22T18:45:00Z","v":3901,"vw":17.396431},{"c":17.4,"h":17.4,"l":17.39,"n":55,"o":17.4,"t":"2026-10-22T18:50:00Z","v":2069,"vw":17.398835},{"c":17.39,"h":17.395,"l":17.37,"n":102,"o":17.39,"t":"2026-10-22T18:55:00Z","v":3524,"vw":17.388559},{"c":17.42,"h":17.42,"l":17.38,"n":94,"o":17.39,"t":"2026-10-22T19:00:00Z","v":5401,"vw":17.399319},{"c":17.42,"h":17.43,"l":17.4,"n":100,"o":17.42,"t":"2026-10-22T19:05:00Z","v":5746,"vw":17.420571},{"c":17.42,"h":17.43,"l":17.42,"n":34,"o":17.43,"t":"2026-10-22T19:10:00Z","v":4123,"vw":17.428148},{"c":17.4,"h":17.43,"l":17.4,"n":174,"o":17.43,"t":"2026-10-22T19:15:00Z","v":11693,"vw":17.418268},{"c":17.38,"h":17.42,"l":17.38,"n":164,"o":17.4,"t":"2026-10-22T19:20:00Z","v":11572,"vw":17.398131},{"c":17.36,"h":17.39,"l":17.36,"n":143,"o":17.38,"t":"2026-10-22T19:25:00Z","v":9584,"vw":17.372849},{"c":17.38,"h":17.395,"l":17.37,"n":340,"o":17.37,"t":"2026-10-22T19:30:00Z","v":31576,"vw":17.376887},{"c":17.4,"h":17.41,"l":17.37,"n":293,"o":17.38,"t":"2026-10-22T19:35:00Z","v":23719,"vw":17.390077},{"c":17.43,"h":17.455,"l":17.39,"n":198,"o":17.4,"t":"2026-10-22T19:40:00Z","v":40698,"vw":17.405242},{"c":17.4,"h":17.44,"l":17.4,"n":136,"o":17.43,"t":"2026-10-22T19:45:00Z","v":7101,"vw":17.419046},{"c":17.44,"h":17.455,"l":17.4,"n":237,"o":17.4,"t":"2026-10-22T19:50:00Z","v":10171,"vw":17.433694},{"c":17.385,"h":17.455,"l":17.385,"n":587,"o":17.45,"t":"2026-10-22T19:55:00Z","v":40451,"vw":17.410481},{"c":17.38,"h":17.38,"l":17.38,"n":9,"o":17.38,"t":"2026-10-22T20:00:00Z","v":25415,"vw":17.38}],"history":[{"c":20.73,"h":20.8336,"l":20.62,"n":3154,"o":20.78,"t":"2024-10-21T04:00:00Z","v":209883,"vw":20.722531},{"c":20.61,"h":20.7708,"l":20.58,"n":2751,"o":20.72,"t":"2024-10-22T04:00:00Z","v":202210,"vw":20.646146},{"c":20.58,"h":20.68,"l":20.46,"n":2798,"o":20.6,"t":"2024-10-23T04:00:00Z","v":198586,"vw":20.557365},{"c":20.77,"h":20.77,"l":20.5,"n":3908,"o":20.5,"t":"2024-10-24T04:00:00Z","v":357676,"vw":20.666366},{"c":20.67,"h":20.81,"l":20.58,"n":4491,"o":20.81,"t":"2024-10-25T04:00:00Z","v":307387,"vw":20.648271},{"c":20.57,"h":20.76,"l":20.54,"n":5353,"o":20.69,"t":"2024-10-28T04:00:00Z","v":291514,"vw":20.615406},{"c":20.44,"h":20.55,"l":20.33,"n":3785,"o":20.55,"t":"2024-10-29T04:00:00Z","v":292925,"vw":20.426449},{"c":20.41,"h":20.5198,"l":20.3701,"n":3490,"o":20.41,"t":"2024-10-30T04:00:00Z","v":247737,"vw":20.412994},{"c":20.4,"h":20.51,"l":20.34,"n":3586,"o":20.39,"t":"2024-10-31T04:00:00Z","v":329647,"vw":20.401214},{"c":20.26,"h":20.455,"l":20.15,"n":4718,"o":20.42,"t":"2024-11-01T04:00:00Z","v":420977,"vw":20.308777},{"c":20.05,"h":20.27,"l":19.87,"n":5058,"o":20.27,"t":"2024-11-04T05:00:00Z","v":487749,"vw":20.011953},{"c":20.19,"h":20.19,"l":19.96,"n":4503,"o":20.04,"t":"2024-11-05T05:00:00Z","v":419387,"vw":20.106139},{"c":20.26,"h":20.43,"l":19.69,"n":7640,"o":20.43,"t":"2024-11-06T05:00:00Z","v":978576,"vw":20.110835},{"c":19.79,"h":20.24,"l":19.74,"n":8794,"o":20.24,"t":"2024-11-07T05:00:00Z","v":701752,"vw":19.866427},{"c":20.32,"h":20.37,"l":19.69,"n":7581,"o":19.78,"t":"2024-11-08T05:00:00Z","v":609399,"vw":20.183537},{"c":20.38,"h":20.49,"l":20.25,"n":5735,"o":20.32,"t":"2024-11-11T05:00:00Z","v":418222,"vw":20.39565},{"c":20.38,"h":20.495,"l":20.29,"n":5073,"o":20.36,"t":"2024-11-12T05:00:00Z","v":420504,"vw":20.39583},{"c":20.4,"h":20.55,"l":20.32,"n":3908,"o":20.34,"t":"2024-11-13T05:00:00Z","v":285362,"vw":20.431438},{"c":20.26,"h":20.421,"l":20.2,"n":4776,"o":20.37,"t":"2024-11-14T05:00:00Z","v":245737,"vw":20.296201},{"c":20.36,"h":20.37,"l":20.2,"n":3859,"o":20.33,"t":"2024-11-15T05:00:00Z","v":255675,"vw":20.305643},{"c":20.5,"h":20.52,"l":20.33,"n":4081,"o":20.36,"t":"2024-11-18T05:00:00Z","v":215999,"vw":20.445293},{"c":20.55,"h":20.59,"l":20.37,"n":3529,"o":20.4,"t":"2024-11-19T05:00:00Z","v":214359,"vw":20.511535},{"c":20.48,"h":20.59,"l":20.365,"n":4155,"o":20.59,"t":"2024-11-20T05:00:00Z","v":235998,"vw":20.461747},{"c":20.56,"h":20.6475,"l":20.46,"n":4199,"o":20.5,"t":"2024-11-21T05:00:00Z","v":242137,"vw":20.579642},{"c":20.78,"h":20.88,"l":20.62,"n":5156,"o":20.65,"t":"2024-11-22T05:00:00Z","v":371501,"vw":20.798135},{"c":20.94,"h":20.99,"l":20.7901,"n":4503,"o":20.87,"t":"2024-11-25T05:00:00Z","v":384172,"vw":20.914745},{"c":20.94,"h":21.06,"l":20.82,"n":3383,"o":20.89,"t":"2024-11-26T05:00:00Z","v":182641,"vw":20.973103},{"c":21.19,"h":21.23,"l":20.92,"n":5383,"o":20.92,"t":"2024-11-27T05:00:00Z","v":263393,"vw":21.165157},{"c":21.48,"h":21.75,"l":21.19,"n":4082,"o":21.19,"t":"2024-11-29T05:00:00Z","v":382249,"vw":21.543943},{"c":21.45,"h":21.71,"l":21.39,"n":6266,"o":21.51,"t":"2024-12-02T05:00:00Z","v":492876,"vw":21.530664},{"c":21.41,"h":21.6,"l":21.27,"n":5005,"o":21.54,"t":"2024-12-03T05:00:00Z","v":320284,"vw":21.402774},{"c":21.52,"h":21.54,"l":21.23,"n":3121,"o":21.4,"t":"2024-12-04T05:00:00Z","v":220030,"vw":21.412656},{"c":21.5,"h":21.52,"l":21.26,"n":4501,"o":21.48,"t":"2024-12-05T05:00:00Z","v":368818,"vw":21.395875},{"c":21.6,"h":21.64,"l":21.42,"n":3266,"o":21.52,"t":"2024-12-06T05:00:00Z","v":218101,"vw":21.561012},{"c":21.47,"h":21.71,"l":21.42,"n":4081,"o":21.6,"t":"2024-12-09T05:00:00Z","v":344184,"vw":21.530203},{"c":21.46,"h":21.51,"l":21.34,"n":3357,"o":21.47,"t":"2024-12-10T05:00:00Z","v":249736,"vw":21.425475},{"c":21.4,"h":21.47,"l":21.35,"n":2187,"o":21.47,"t":"2024-12-11T05:00:00Z","v":130935,"vw":21.402989},{"c":21.36,"h":21.5,"l":21.33,"n":3080,"o":21.45,"t":"2024-12-12T05:00:00Z","v":267392,"vw":21.411907},{"c":21.37,"h":21.43,"l":21.28,"n":3442,"o":21.37,"t":"2024-12-13T05:00:00Z","v":303173,"vw":21.341152},{"c":20.65,"h":20.99,"l":20.55,"n":5885,"o":20.87,"t":"2024-12-16T05:00:00Z","v":497898,"vw":20.662762},{"c":20.69,"h":20.76,"l":20.4611,"n":4341,"o":20.54,"t":"2024-12-17T05:00:00Z","v":307890,"vw":20.665265},{"c":20.41,"h":20.96,"l":20.38,"n":4286,"o":20.75,"t":"2024-12-18T05:00:00Z","v":312558,"vw":20.740296},{"c":20.8,"h":20.88,"l":20.475,"n":5016,"o":20.52,"t":"2024-12-19T05:00:00Z","v":480117,"vw":20.723109},{"c":21,"h":21.13,"l":20.68,"n":4512,"o":20.68,"t":"2024-12-20T05:00:00Z","v":477529,"vw":21.012998},{"c":20.93,"h":21.01,"l":20.6601,"n":4308,"o":20.91,"t":"2024-12-23T05:00:00Z","v":310661,"vw":20.868493},{"c":21.14,"h":21.14,"l":20.93,"n":1566,"o":20.93,"t":"2024-12-24T05:00:00Z","v":83077,"vw":21.075187},{"c":21.1,"h":21.17,"l":21.04,"n":2619,"o":21.04,"t":"2024-12-26T05:00:00Z","v":158244,"vw":21.120517},{"c":21.14,"h":21.2131,"l":21.06,"n":3703,"o":21.13,"t":"2024-12-27T05:00:00Z","v":209980,"vw":21.127542},{"c":21.3,"h":21.36,"l":21.0501,"n":3908,"o":21.11,"t":"2024-12-30T05:00:00Z","v":272991,"vw":21.241329},{"c":21.3,"h":21.4199,"l":21.24,"n":3888,"o":21.36,"t":"2024-12-31T05:00:00Z","v":390957,"vw":21.323094},{"c":21.25,"h":21.42,"l":21.2202,"n":3018,"o":21.24,"t":"2025-01-02T05:00:00Z","v":265288,"vw":21.295607},{"c":21.27,"h":21.29,"l":21.17,"n":3169,"o":21.27,"t":"2025-01-03T05:00:00Z","v":224537,"vw":21.25186},{"c":21.17,"h":21.34,"l":20.98,"n":15826,"o":21.34,"t":"2025-01-06T05:00:00Z","v":356017,"vw":21.15531},{"c":21.08,"h":21.19,"l":20.985,"n":5704,"o":21.19,"t":"2025-01-07T05:00:00Z","v":399232,"vw":21.12239},{"c":21.08,"h":21.09,"l":20.8337,"n":3499,"o":21,"t":"2025-01-08T05:00:00Z","v":283944,"vw":21.008207},{"c":20.96,"h":20.99,"l":20.7779,"n":3549,"o":20.99,"t":"2025-01-10T05:00:00Z","v":266523,"vw":20.897323},{"c":21.09,"h":21.12,"l":20.7999,"n":3496,"o":20.95,"t":"2025-01-13T05:00:00Z","v":218546,"vw":20.94541},{"c":21.37,"h":21.39,"l":21.11,"n":3132,"o":21.11,"t":"2025-01-14T05:00:00Z","v":218922,"vw":21.262582},{"c":21.39,"h":21.515,"l":21.25,"n":3963,"o":21.49,"t":"2025-01-15T05:00:00Z","v":298313,"vw":21.355459},{"c":21.65,"h":21.67,"l":21.35,"n":4327,"o":21.4,"t":"2025-01-16T05:00:00Z","v":299987,"vw":21.57934},{"c":21.65,"h":21.78,"l":21.6,"n":3892,"o":21.68,"t":"2025-01-17T05:00:00Z","v":203351,"vw":21.66696},{"c":22.01,"h":22.14,"l":21.65,"n":6125,"o":21.65,"t":"2025-01-21T05:00:00Z","v":551660,"vw":21.956939},{"c":21.89,"h":22.05,"l":21.82,"n":5237,"o":21.95,"t":"2025-01-22T05:00:00Z","v":320533,"vw":21.908218},{"c":22.02,"h":22.05,"l":21.872,"n":2846,"o":21.9,"t":"2025-01-23T05:00:00Z","v":182957,"vw":21.976441},{"c":22.04,"h":22.05,"l":21.945,"n":3636,"o":22,"t":"2025-01-24T05:00:00Z","v":194379,"vw":22.012445},{"c":22.04,"h":22.1896,"l":21.95,"n":3918,"o":22.03,"t":"2025-01-27T05:00:00Z","v":260668,"vw":22.043928},{"c":22.11,"h":22.15,"l":21.975,"n":3302,"o":22.1,"t":"2025-01-28T05:00:00Z","v":199745,"vw":22.089094},{"c":21.94,"h":22.28,"l":21.89,"n":5277,"o":22.1,"t":"2025-01-29T05:00:00Z","v":305567,"vw":22.055496},{"c":22.28,"h":22.29,"l":22.04,"n":2892,"o":22.07,"t":"2025-01-30T05:00:00Z","v":197117,"vw":22.211229},{"c":22.38,"h":22.42,"l":22.2201,"n":4104,"o":22.28,"t":"2025-01-31T05:00:00Z","v":296297,"vw":22.352319},{"c":22.37,"h":22.43,"l":22.0307,"n":3510,"o":22.09,"t":"2025-02-03T05:00:00Z","v":235886,"vw":22.313402},{"c":22.42,"h":22.47,"l":22.24,"n":4559,"o":22.47,"t":"2025-02-04T05:00:00Z","v":208520,"vw":22.407751},{"c":22.35,"h":22.42,"l":22.13,"n":17358,"o":22.42,"t":"2025-02-05T05:00:00Z","v":290111,"vw":22.241846},{"c":22.14,"h":22.41,"l":22.11,"n":3625,"o":22.41,"t":"2025-02-06T05:00:00Z","v":264809,"vw":22.219059},{"c":22.15,"h":22.23,"l":22.04,"n":5121,"o":22.13,"t":"2025-02-07T05:00:00Z","v":424730,"vw":22.153728},{"c":22.08,"h":22.175,"l":21.91,"n":4228,"o":22.07,"t":"2025-02-10T05:00:00Z","v":290190,"vw":22.085265},{"c":22.07,"h":22.1505,"l":21.98,"n":4569,"o":21.98,"t":"2025-02-11T05:00:00Z","v":288410,"vw":22.08784},{"c":22.2,"h":22.3,"l":21.93,"n":4961,"o":21.93,"t":"2025-02-12T05:00:00Z","v":371418,"vw":22.162637},{"c":22.47,"h":22.48,"l":22.16,"n":4851,"o":22.19,"t":"2025-02-13T05:00:00Z","v":238416,"vw":22.405631},{"c":22.96,"h":23.15,"l":22.51,"n":6929,"o":22.51,"t":"2025-02-14T05:00:00Z","v":731055,"vw":22.857873},{"c":23.05,"h":23.13,"l":22.82,"n":7506,"o":23.02,"t":"2025-02-18T05:00:00Z","v":617962,"vw":23.018454},{"c":23.12,"h":23.12,"l":22.8571,"n":4522,"o":22.96,"t":"2025-02-19T05:00:00Z","v":319465,"vw":23.000185},{"c":23.07,"h":23.15,"l":22.9333,"n":4035,"o":23.12,"t":"2025-02-20T05:00:00Z","v":305564,"vw":23.037127},{"c":23.47,"h":23.6583,"l":22.865,"n":14762,"o":23.15,"t":"2025-02-21T05:00:00Z","v":2304016,"vw":23.396649},{"c":23.45,"h":23.6268,"l":23.32,"n":6533,"o":23.58,"t":"2025-02-24T05:00:00Z","v":588973,"vw":23.462301},{"c":23.18,"h":23.49,"l":23.18,"n":6233,"o":23.45,"t":"2025-02-25T05:00:00Z","v":461602,"vw":23.296075},{"c":23.26,"h":23.524,"l":23.16,"n":4852,"o":23.21,"t":"2025-02-26T05:00:00Z","v":316694,"vw":23.328155},{"c":23.19,"h":23.46,"l":23.19,"n":7513,"o":23.35,"t":"2025-02-27T05:00:00Z","v":553956,"vw":23.295285},{"c":23.51,"h":23.55,"l":23.19,"n":5050,"o":23.19,"t":"2025-02-28T05:00:00Z","v":373435,"vw":23.435915},{"c":23.35,"h":23.67,"l":23.22,"n":6030,"o":23.52,"t":"2025-03-03T05:00:00Z","v":666545,"vw":23.448657},{"c":22.78,"h":23.34,"l":22.78,"n":8258,"o":23.25,"t":"2025-03-04T05:00:00Z","v":536899,"vw":22.953451},{"c":22.65,"h":22.8307,"l":22.4,"n":6615,"o":22.79,"t":"2025-03-05T05:00:00Z","v":528790,"vw":22.619671},{"c":22.21,"h":22.62,"l":22.16,"n":5653,"o":22.51,"t":"2025-03-06T05:00:00Z","v":417622,"vw":22.342593},{"c":22.62,"h":22.69,"l":22.21,"n":5429,"o":22.29,"t":"2025-03-07T05:00:00Z","v":427275,"vw":22.522152},{"c":22.54,"h":22.8,"l":22.4192,"n":7567,"o":22.44,"t":"2025-03-10T04:00:00Z","v":636862,"vw":22.550955},{"c":22.08,"h":22.62,"l":21.93,"n":8809,"o":22.54,"t":"2025-03-11T04:00:00Z","v":648002,"vw":22.167655},{"c":22.16,"h":22.28,"l":21.975,"n":5095,"o":22.16,"t":"2025-03-12T04:00:00Z","v":362524,"vw":22.132978},{"c":21.96,"h":22.28,"l":21.91,"n":5786,"o":22.25,"t":"2025-03-13T04:00:00Z","v":399532,"vw":22.055058},{"c":21.79,"h":21.8,"l":21.54,"n":6849,"o":21.7,"t":"2025-03-14T04:00:00Z","v":505319,"vw":21.648525},{"c":21.92,"h":22.04,"l":21.71,"n":4754,"o":21.73,"t":"2025-03-17T04:00:00Z","v":331398,"vw":21.924875},{"c":22.24,"h":22.28,"l":21.86,"n":4782,"o":21.9,"t":"2025-03-18T04:00:00Z","v":300484,"vw":22.116812},{"c":22.2,"h":22.4,"l":22.135,"n":4180,"o":22.24,"t":"2025-03-19T04:00:00Z","v":249458,"vw":22.258245},{"c":22.36,"h":22.39,"l":22.09,"n":4699,"o":22.09,"t":"2025-03-20T04:00:00Z","v":299878,"vw":22.304396},{"c":22.48,"h":22.6,"l":22.285,"n":6551,"o":22.34,"t":"2025-03-21T04:00:00Z","v":947555,"vw":22.478471},{"c":22.41,"h":22.5759,"l":22.37,"n":4812,"o":22.55,"t":"2025-03-24T04:00:00Z","v":304063,"vw":22.427803},{"c":22.62,"h":22.64,"l":22.46,"n":3019,"o":22.5,"t":"2025-03-25T04:00:00Z","v":214312,"vw":22.554704},{"c":22.5,"h":22.68,"l":22.4,"n":3499,"o":22.62,"t":"2025-03-26T04:00:00Z","v":153611,"vw":22.512873},{"c":22.55,"h":22.74,"l":22.33,"n":5795,"o":22.45,"t":"2025-03-27T04:00:00Z","v":469078,"vw":22.470365},{"c":22.34,"h":22.56,"l":22.21,"n":3994,"o":22.48,"t":"2025-03-28T04:00:00Z","v":310260,"vw":22.364912},{"c":22.38,"h":22.43,"l":21.99,"n":6617,"o":22.32,"t":"2025-03-31T04:00:00Z","v":694180,"vw":22.325588},{"c":22.43,"h":22.63,"l":22.31,"n":5976,"o":22.34,"t":"2025-04-01T04:00:00Z","v":494627,"vw":22.472126},{"c":22.29,"h":22.45,"l":22.18,"n":5360,"o":22.29,"t":"2025-04-02T04:00:00Z","v":311312,"vw":22.278954},{"c":21.85,"h":22.1336,"l":21.75,"n":5947,"o":21.85,"t":"2025-04-03T04:00:00Z","v":488494,"vw":21.973873},{"c":20.34,"h":21.31,"l":20.22,"n":13998,"o":21.31,"t":"2025-04-04T04:00:00Z","v":1374048,"vw":20.52048},{"c":19.58,"h":20.19,"l":18.91,"n":13058,"o":19.81,"t":"2025-04-07T04:00:00Z","v":1391059,"vw":19.539466},{"c":19.16,"h":20.47,"l":19,"n":9347,"o":20.15,"t":"2025-04-08T04:00:00Z","v":821015,"vw":19.591001},{"c":20.38,"h":20.56,"l":18.58,"n":10976,"o":18.88,"t":"2025-04-09T04:00:00Z","v":1035839,"vw":19.7914},{"c":19.79,"h":20.52,"l":19.51,"n":9167,"o":20.3,"t":"2025-04-10T04:00:00Z","v":774635,"vw":19.832331},{"c":19.78,"h":19.93,"l":19.29,"n":7254,"o":19.8,"t":"2025-04-11T04:00:00Z","v":672188,"vw":19.631397},{"c":19.94,"h":20.09,"l":19.69,"n":10466,"o":19.95,"t":"2025-04-14T04:00:00Z","v":833471,"vw":19.922983},{"c":20.21,"h":20.36,"l":19.8605,"n":6537,"o":19.91,"t":"2025-04-15T04:00:00Z","v":629187,"vw":20.194156},{"c":20.12,"h":20.3,"l":20,"n":5800,"o":20.11,"t":"2025-04-16T04:00:00Z","v":512084,"vw":20.128762},{"c":20.43,"h":20.56,"l":20.0913,"n":6116,"o":20.11,"t":"2025-04-17T04:00:00Z","v":566527,"vw":20.373325},{"c":20.01,"h":20.42,"l":19.9,"n":5718,"o":20.42,"t":"2025-04-21T04:00:00Z","v":444323,"vw":20.019429},{"c":20.34,"h":20.395,"l":20.06,"n":3834,"o":20.14,"t":"2025-04-22T04:00:00Z","v":303650,"vw":20.286159},{"c":20.7,"h":20.9595,"l":20.58,"n":3612,"o":20.7,"t":"2025-04-23T04:00:00Z","v":337530,"vw":20.74795},{"c":20.83,"h":21.0026,"l":20.6509,"n":3773,"o":20.67,"t":"2025-04-24T04:00:00Z","v":469681,"vw":20.863875},{"c":20.92,"h":21.01,"l":20.7101,"n":4122,"o":20.93,"t":"2025-04-25T04:00:00Z","v":307380,"vw":20.895124},{"c":21.02,"h":21.12,"l":20.91,"n":3208,"o":20.99,"t":"2025-04-28T04:00:00Z","v":191959,"vw":21.022226},{"c":20.88,"h":20.9999,"l":20.62,"n":4737,"o":20.93,"t":"2025-04-29T04:00:00Z","v":360054,"vw":20.799685},{"c":20.76,"h":20.81,"l":20.28,"n":5531,"o":20.78,"t":"2025-04-30T04:00:00Z","v":510235,"vw":20.627665},{"c":20.56,"h":21.65,"l":20.53,"n":10097,"o":21.3,"t":"2025-05-01T04:00:00Z","v":796448,"vw":20.968276},{"c":20.87,"h":20.98,"l":20.54,"n":8219,"o":20.6,"t":"2025-05-02T04:00:00Z","v":468159,"vw":20.835364},{"c":20.69,"h":20.98,"l":20.68,"n":4763,"o":20.72,"t":"2025-05-05T04:00:00Z","v":355256,"vw":20.80508},{"c":20.86,"h":20.9299,"l":20.62,"n":3937,"o":20.62,"t":"2025-05-06T04:00:00Z","v":318236,"vw":20.80982},{"c":20.86,"h":21.08,"l":20.82,"n":4308,"o":20.85,"t":"2025-05-07T04:00:00Z","v":468636,"vw":20.916301},{"c":21.16,"h":21.19,"l":20.8232,"n":5229,"o":20.89,"t":"2025-05-08T04:00:00Z","v":419530,"vw":21.067484},{"c":21.27,"h":21.36,"l":21.16,"n":4805,"o":21.17,"t":"2025-05-09T04:00:00Z","v":356324,"vw":21.261385},{"c":21.81,"h":22.09,"l":21.51,"n":6654,"o":21.55,"t":"2025-05-12T04:00:00Z","v":602832,"vw":21.882482},{"c":22.26,"h":22.44,"l":21.72,"n":6314,"o":21.81,"t":"2025-05-13T04:00:00Z","v":574135,"vw":22.263674},{"c":22.39,"h":22.52,"l":22.06,"n":6862,"o":22.37,"t":"2025-05-14T04:00:00Z","v":701666,"vw":22.270683},{"c":22.3,"h":22.5,"l":22.26,"n":4791,"o":22.4,"t":"2025-05-15T04:00:00Z","v":327589,"vw":22.336989},{"c":22.69,"h":22.75,"l":22.35,"n":5075,"o":22.35,"t":"2025-05-16T04:00:00Z","v":337116,"vw":22.59327},{"c":22.79,"h":22.88,"l":22.53,"n":5091,"o":22.53,"t":"2025-05-19T04:00:00Z","v":373897,"vw":22.734843},{"c":23.05,"h":23.06,"l":22.53,"n":5688,"o":22.71,"t":"2025-05-20T04:00:00Z","v":520599,"vw":22.924528},{"c":22.56,"h":23.0305,"l":22.53,"n":5369,"o":22.98,"t":"2025-05-21T04:00:00Z","v":503752,"vw":22.690592},{"c":22.44,"h":22.64,"l":22.38,"n":5239,"o":22.56,"t":"2025-05-22T04:00:00Z","v":448666,"vw":22.494541},{"c":22.59,"h":22.59,"l":22.35,"n":4342,"o":22.35,"t":"2025-05-23T04:00:00Z","v":453719,"vw":22.487043},{"c":22.98,"h":23,"l":22.7,"n":5509,"o":22.79,"t":"2025-05-27T04:00:00Z","v":512012,"vw":22.941205},{"c":23.06,"h":23.12,"l":22.93,"n":4205,"o":22.96,"t":"2025-05-28T04:00:00Z","v":397108,"vw":23.041913},{"c":23.17,"h":23.27,"l":22.9601,"n":7194,"o":23.06,"t":"2025-05-29T04:00:00Z","v":787433,"vw":23.13664},{"c":23.29,"h":23.31,"l":22.99,"n":5945,"o":23.09,"t":"2025-05-30T04:00:00Z","v":538734,"vw":23.151403},{"c":23.18,"h":23.333,"l":23.04,"n":4228,"o":23.27,"t":"2025-06-02T04:00:00Z","v":355182,"vw":23.235402},{"c":23.35,"h":23.46,"l":23.19,"n":8056,"o":23.19,"t":"2025-06-03T04:00:00Z","v":356552,"vw":23.368158},{"c":23.21,"h":23.4599,"l":23.21,"n":3984,"o":23.37,"t":"2025-06-04T04:00:00Z","v":451107,"vw":23.309072},{"c":23.29,"h":23.32,"l":22.89,"n":5273,"o":23.23,"t":"2025-06-05T04:00:00Z","v":438901,"vw":23.158158},{"c":23.38,"h":23.45,"l":23.33,"n":3530,"o":23.39,"t":"2025-06-06T04:00:00Z","v":258027,"vw":23.381192},{"c":23.48,"h":23.75,"l":23.37,"n":6274,"o":23.49,"t":"2025-06-09T04:00:00Z","v":542393,"vw":23.523079},{"c":23.48,"h":23.5999,"l":23.4,"n":3772,"o":23.5,"t":"2025-06-10T04:00:00Z","v":251382,"vw":23.503452},{"c":23.48,"h":23.65,"l":23.4,"n":3727,"o":23.53,"t":"2025-06-11T04:00:00Z","v":337748,"vw":23.516131},{"c":23.5,"h":23.56,"l":23.3301,"n":4222,"o":23.4,"t":"2025-06-12T04:00:00Z","v":340610,"vw":23.501481},{"c":23.32,"h":23.505,"l":23.3,"n":4388,"o":23.4,"t":"2025-06-13T04:00:00Z","v":335865,"vw":23.383323},{"c":22.48,"h":23.14,"l":22.47,"n":5922,"o":22.98,"t":"2025-06-16T04:00:00Z","v":457745,"vw":22.633765},{"c":22.7,"h":22.71,"l":22.32,"n":5908,"o":22.42,"t":"2025-06-17T04:00:00Z","v":447170,"vw":22.541347},{"c":23.06,"h":23.161,"l":22.6,"n":5549,"o":22.67,"t":"2025-06-18T04:00:00Z","v":454708,"vw":23.021688},{"c":23.16,"h":23.2,"l":23.01,"n":4556,"o":23.05,"t":"2025-06-20T04:00:00Z","v":506942,"vw":23.142335},{"c":22.87,"h":23.25,"l":22.76,"n":6863,"o":23.15,"t":"2025-06-23T04:00:00Z","v":534496,"vw":22.979131},{"c":23.15,"h":23.22,"l":22.9,"n":5464,"o":22.97,"t":"2025-06-24T04:00:00Z","v":530689,"vw":23.119435},{"c":23.16,"h":23.25,"l":22.93,"n":4034,"o":23.04,"t":"2025-06-25T04:00:00Z","v":299631,"vw":23.103151},{"c":23.5,"h":23.6713,"l":23.17,"n":10314,"o":23.2,"t":"2025-06-26T04:00:00Z","v":2466279,"vw":23.518129},{"c":23.77,"h":23.8288,"l":23.48,"n":6005,"o":23.61,"t":"2025-06-27T04:00:00Z","v":997426,"vw":23.68489},{"c":23.81,"h":23.98,"l":23.68,"n":7476,"o":23.83,"t":"2025-06-30T04:00:00Z","v":929204,"vw":23.827212},{"c":23.79,"h":23.96,"l":23.6701,"n":5982,"o":23.76,"t":"2025-07-01T04:00:00Z","v":708167,"vw":23.824995},{"c":23.97,"h":24.02,"l":23.71,"n":25516,"o":23.76,"t":"2025-07-02T04:00:00Z","v":803538,"vw":23.900172},{"c":24.37,"h":24.4235,"l":23.83,"n":3943,"o":23.94,"t":"2025-07-03T04:00:00Z","v":326925,"vw":24.254757},{"c":23.94,"h":24.25,"l":23.75,"n":8023,"o":24.25,"t":"2025-07-07T04:00:00Z","v":559397,"vw":23.941257},{"c":24.11,"h":24.21,"l":24.015,"n":5750,"o":24.04,"t":"2025-07-08T04:00:00Z","v":545157,"vw":24.106193},{"c":24.17,"h":24.2091,"l":23.95,"n":4162,"o":24.17,"t":"2025-07-09T04:00:00Z","v":349472,"vw":24.119311},{"c":24.29,"h":24.46,"l":24.2,"n":5694,"o":24.22,"t":"2025-07-10T04:00:00Z","v":486232,"vw":24.312169},{"c":24.33,"h":24.435,"l":24.22,"n":5540,"o":24.29,"t":"2025-07-11T04:00:00Z","v":388321,"vw":24.332575},{"c":24.38,"h":24.395,"l":24.1304,"n":6138,"o":24.34,"t":"2025-07-14T04:00:00Z","v":341188,"vw":24.292599},{"c":24.46,"h":24.62,"l":24.36,"n":7370,"o":24.43,"t":"2025-07-15T04:00:00Z","v":451551,"vw":24.495529},{"c":24.72,"h":24.75,"l":24.41,"n":4718,"o":24.45,"t":"2025-07-16T04:00:00Z","v":356893,"vw":24.613351},{"c":25.1,"h":25.145,"l":24.685,"n":5447,"o":24.7,"t":"2025-07-17T04:00:00Z","v":446864,"vw":24.958582},{"c":24.8,"h":25.165,"l":24.69,"n":5704,"o":24.98,"t":"2025-07-18T04:00:00Z","v":428115,"vw":24.894652},{"c":24.26,"h":24.9384,"l":24.2,"n":5485,"o":24.8,"t":"2025-07-21T04:00:00Z","v":504018,"vw":24.410697},{"c":24.41,"h":24.4553,"l":24.2,"n":4438,"o":24.23,"t":"2025-07-22T04:00:00Z","v":328604,"vw":24.351147},{"c":24.5,"h":24.5704,"l":24.42,"n":4444,"o":24.42,"t":"2025-07-23T04:00:00Z","v":280001,"vw":24.485372},{"c":24.4,"h":24.5899,"l":24.36,"n":3680,"o":24.57,"t":"2025-07-24T04:00:00Z","v":237967,"vw":24.460595},{"c":24.45,"h":24.5,"l":24.31,"n":5196,"o":24.33,"t":"2025-07-25T04:00:00Z","v":373924,"vw":24.410872},{"c":23.99,"h":24.559,"l":23.89,"n":5924,"o":24.5,"t":"2025-07-28T04:00:00Z","v":432873,"vw":24.111404},{"c":23.87,"h":24.118,"l":23.6058,"n":7959,"o":24.03,"t":"2025-07-29T04:00:00Z","v":699701,"vw":23.853278},{"c":23.66,"h":23.965,"l":23.51,"n":6458,"o":23.87,"t":"2025-07-30T04:00:00Z","v":448262,"vw":23.693122},{"c":24.28,"h":24.705,"l":24.1101,"n":7819,"o":24.68,"t":"2025-07-31T04:00:00Z","v":745604,"vw":24.371799},{"c":23.91,"h":24.25,"l":23.83,"n":6880,"o":24.25,"t":"2025-08-01T04:00:00Z","v":583522,"vw":23.978756},{"c":23.79,"h":24.045,"l":23.71,"n":17642,"o":23.99,"t":"2025-08-04T04:00:00Z","v":474916,"vw":23.853717},{"c":23.75,"h":23.98,"l":23.55,"n":8619,"o":23.76,"t":"2025-08-05T04:00:00Z","v":316230,"vw":23.750955},{"c":24,"h":24.0998,"l":23.72,"n":5761,"o":23.87,"t":"2025-08-06T04:00:00Z","v":484672,"vw":23.944905},{"c":23.75,"h":24.18,"l":23.7175,"n":7204,"o":24.04,"t":"2025-08-07T04:00:00Z","v":419443,"vw":23.799165},{"c":24.04,"h":24.095,"l":23.7801,"n":5113,"o":23.97,"t":"2025-08-08T04:00:00Z","v":434971,"vw":24.001851},{"c":23.88,"h":24.16,"l":23.74,"n":5025,"o":24.07,"t":"2025-08-11T04:00:00Z","v":428771,"vw":23.914434},{"c":24.2,"h":24.23,"l":23.88,"n":4480,"o":23.97,"t":"2025-08-12T04:00:00Z","v":349840,"vw":24.124638},{"c":24.31,"h":24.46,"l":24.15,"n":3729,"o":24.46,"t":"2025-08-13T04:00:00Z","v":382277,"vw":24.281314},{"c":24.22,"h":24.4,"l":24.14,"n":3464,"o":24.24,"t":"2025-08-14T04:00:00Z","v":254131,"vw":24.270908},{"c":23.96,"h":24.36,"l":23.935,"n":3303,"o":24.24,"t":"2025-08-15T04:00:00Z","v":252623,"vw":24.029796},{"c":24.03,"h":24.05,"l":23.83,"n":3249,"o":23.96,"t":"2025-08-18T04:00:00Z","v":297954,"vw":23.972613},{"c":24.21,"h":24.35,"l":24.017,"n":4204,"o":24.06,"t":"2025-08-19T04:00:00Z","v":445874,"vw":24.19019},{"c":24.26,"h":24.42,"l":24.095,"n":5687,"o":24.17,"t":"2025-08-20T04:00:00Z","v":663321,"vw":24.260458},{"c":24.35,"h":24.36,"l":24.15,"n":4699,"o":24.23,"t":"2025-08-21T04:00:00Z","v":399219,"vw":24.294667},{"c":24.09,"h":24.555,"l":24.07,"n":4334,"o":24.42,"t":"2025-08-22T04:00:00Z","v":441281,"vw":24.266395},{"c":24.06,"h":24.16,"l":23.91,"n":5524,"o":24,"t":"2025-08-25T04:00:00Z","v":496752,"vw":24.048541},{"c":24.15,"h":24.23,"l":24,"n":4652,"o":24.01,"t":"2025-08-26T04:00:00Z","v":350989,"vw":24.149712},{"c":24.25,"h":24.2999,"l":24.15,"n":2453,"o":24.17,"t":"2025-08-27T04:00:00Z","v":149192,"vw":24.247558},{"c":24.29,"h":24.38,"l":24.21,"n":3038,"o":24.21,"t":"2025-08-28T04:00:00Z","v":234855,"vw":24.307508},{"c":24.45,"h":24.51,"l":24.275,"n":3649,"o":24.28,"t":"2025-08-29T04:00:00Z","v":243178,"vw":24.42539},{"c":24.51,"h":24.59,"l":24.25,"n":4363,"o":24.36,"t":"2025-09-02T04:00:00Z","v":274718,"vw":24.488668},{"c":24.57,"h":24.74,"l":24.3487,"n":4134,"o":24.54,"t":"2025-09-03T04:00:00Z","v":268444,"vw":24.610782},{"c":24.77,"h":24.77,"l":24.5,"n":3494,"o":24.6,"t":"2025-09-04T04:00:00Z","v":387646,"vw":24.700077},{"c":24.58,"h":24.77,"l":24.51,"n":3871,"o":24.6,"t":"2025-09-05T04:00:00Z","v":291648,"vw":24.591158},{"c":24.68,"h":24.79,"l":24.44,"n":4959,"o":24.65,"t":"2025-09-08T04:00:00Z","v":342841,"vw":24.599332},{"c":24.49,"h":24.74,"l":24.47,"n":3801,"o":24.65,"t":"2025-09-09T04:00:00Z","v":217959,"vw":24.59754},{"c":24.39,"h":24.62,"l":24.37,"n":4350,"o":24.52,"t":"2025-09-10T04:00:00Z","v":255547,"vw":24.488971},{"c":24.66,"h":24.66,"l":24.4032,"n":4186,"o":24.48,"t":"2025-09-11T04:00:00Z","v":291362,"vw":24.574107},{"c":24.67,"h":24.76,"l":24.5,"n":4194,"o":24.64,"t":"2025-09-12T04:00:00Z","v":316429,"vw":24.649889},{"c":23.4,"h":24.345,"l":23.35,"n":8295,"o":24.31,"t":"2025-09-15T04:00:00Z","v":756536,"vw":23.709214},{"c":23.24,"h":23.437,"l":23.14,"n":7247,"o":23.36,"t":"2025-09-16T04:00:00Z","v":592597,"vw":23.250258},{"c":23.4,"h":23.585,"l":23.155,"n":4463,"o":23.22,"t":"2025-09-17T04:00:00Z","v":360372,"vw":23.412763},{"c":23.49,"h":23.53,"l":23.36,"n":5241,"o":23.38,"t":"2025-09-18T04:00:00Z","v":448084,"vw":23.450888},{"c":23.6,"h":23.65,"l":23.3748,"n":4676,"o":23.56,"t":"2025-09-19T04:00:00Z","v":932637,"vw":23.570944},{"c":23.14,"h":23.56,"l":23.04,"n":5145,"o":23.5,"t":"2025-09-22T04:00:00Z","v":430618,"vw":23.208075},{"c":23.2,"h":23.38,"l":23.0438,"n":4430,"o":23.1,"t":"2025-09-23T04:00:00Z","v":276667,"vw":23.214204},{"c":22.65,"h":23.2716,"l":22.61,"n":5820,"o":23.2,"t":"2025-09-24T04:00:00Z","v":459616,"vw":22.844636},{"c":22.88,"h":23.01,"l":22.6,"n":8695,"o":22.65,"t":"2025-09-25T04:00:00Z","v":490620,"vw":22.821789},{"c":22.8,"h":23.1,"l":22.63,"n":5131,"o":22.9,"t":"2025-09-26T04:00:00Z","v":434101,"vw":22.755871},{"c":22.82,"h":22.9602,"l":22.6,"n":6838,"o":22.84,"t":"2025-09-29T04:00:00Z","v":617505,"vw":22.746504},{"c":22.86,"h":23.09,"l":22.695,"n":5526,"o":22.85,"t":"2025-09-30T04:00:00Z","v":504776,"vw":22.892265},{"c":22.15,"h":22.62,"l":22.015,"n":11522,"o":22.57,"t":"2025-10-01T04:00:00Z","v":920408,"vw":22.226685},{"c":22.51,"h":22.56,"l":22.1013,"n":5911,"o":22.16,"t":"2025-10-02T04:00:00Z","v":434399,"vw":22.363423},{"c":22.31,"h":22.6206,"l":22.17,"n":7121,"o":22.51,"t":"2025-10-03T04:00:00Z","v":565630,"vw":22.377367},{"c":22.25,"h":22.4715,"l":22.17,"n":5421,"o":22.31,"t":"2025-10-06T04:00:00Z","v":442309,"vw":22.269727},{"c":21.84,"h":22.385,"l":21.78,"n":7358,"o":22.08,"t":"2025-10-07T04:00:00Z","v":659802,"vw":21.924897},{"c":21.57,"h":21.93,"l":21.495,"n":8617,"o":21.8,"t":"2025-10-08T04:00:00Z","v":798140,"vw":21.631848},{"c":21.05,"h":21.57,"l":20.9,"n":9784,"o":21.57,"t":"2025-10-09T04:00:00Z","v":930044,"vw":21.064193},{"c":20.86,"h":21.18,"l":20.68,"n":8594,"o":21.1,"t":"2025-10-10T04:00:00Z","v":759162,"vw":20.841571},{"c":21.69,"h":21.77,"l":21,"n":10543,"o":21,"t":"2025-10-13T04:00:00Z","v":1269216,"vw":21.450541},{"c":21.89,"h":21.99,"l":21.4,"n":7023,"o":21.51,"t":"2025-10-14T04:00:00Z","v":574884,"vw":21.81913},{"c":21.88,"h":22.25,"l":21.805,"n":6742,"o":22.06,"t":"2025-10-15T04:00:00Z","v":556995,"vw":21.970701},{"c":21.28,"h":22.15,"l":21.27,"n":8393,"o":21.9,"t":"2025-10-16T04:00:00Z","v":739454,"vw":21.593759},{"c":21.5,"h":21.57,"l":21.15,"n":6103,"o":21.25,"t":"2025-10-17T04:00:00Z","v":550636,"vw":21.415579},{"c":21.68,"h":21.71,"l":21.35,"n":5022,"o":21.51,"t":"2025-10-20T04:00:00Z","v":562888,"vw":21.583759},{"c":21.92,"h":22.04,"l":21.68,"n":5078,"o":21.69,"t":"2025-10-21T04:00:00Z","v":399183,"vw":21.928772},{"c":21.87,"h":22.01,"l":21.75,"n":5939,"o":22,"t":"2025-10-22T04:00:00Z","v":640330,"vw":21.878862},{"c":22.12,"h":22.19,"l":21.87,"n":4797,"o":22.08,"t":"2025-10-23T04:00:00Z","v":354996,"vw":22.06052},{"c":22.48,"h":22.52,"l":22.24,"n":5651,"o":22.24,"t":"2025-10-24T04:00:00Z","v":372866,"vw":22.447774},{"c":22.89,"h":22.99,"l":22.53,"n":8049,"o":22.65,"t":"2025-10-27T04:00:00Z","v":693096,"vw":22.830791},{"c":22.86,"h":23.18,"l":22.72,"n":9311,"o":22.94,"t":"2025-10-28T04:00:00Z","v":618197,"vw":22.937005},{"c":22.78,"h":23.19,"l":22.65,"n":6173,"o":22.69,"t":"2025-10-29T04:00:00Z","v":372451,"vw":22.895442},{"c":22.57,"h":22.895,"l":22.3611,"n":7059,"o":22.85,"t":"2025-10-30T04:00:00Z","v":403887,"vw":22.561271},{"c":22.62,"h":22.78,"l":22.4148,"n":5980,"o":22.5,"t":"2025-10-31T04:00:00Z","v":353982,"vw":22.647421},{"c":22.64,"h":22.76,"l":22.45,"n":5863,"o":22.58,"t":"2025-11-03T05:00:00Z","v":453716,"vw":22.631088},{"c":22.32,"h":22.6564,"l":22.3,"n":6169,"o":22.57,"t":"2025-11-04T05:00:00Z","v":327248,"vw":22.432065},{"c":21.85,"h":22.12,"l":21.36,"n":11530,"o":22.02,"t":"2025-11-05T05:00:00Z","v":905623,"vw":21.746392},{"c":21.17,"h":21.9085,"l":21.01,"n":15650,"o":21.65,"t":"2025-11-06T05:00:00Z","v":1201513,"vw":21.331575},{"c":21.19,"h":21.31,"l":20.9,"n":8662,"o":21.24,"t":"2025-11-07T05:00:00Z","v":616205,"vw":21.085249},{"c":20.99,"h":21.4078,"l":20.93,"n":6118,"o":21.27,"t":"2025-11-10T05:00:00Z","v":463011,"vw":21.079737},{"c":21.32,"h":21.33,"l":20.95,"n":4220,"o":21.04,"t":"2025-11-11T05:00:00Z","v":326171,"vw":21.187886},{"c":21.51,"h":21.71,"l":21.2551,"n":5892,"o":21.4,"t":"2025-11-12T05:00:00Z","v":460206,"vw":21.589328},{"c":21.34,"h":21.6,"l":21.17,"n":6016,"o":21.39,"t":"2025-11-13T05:00:00Z","v":479438,"vw":21.35542},{"c":21.23,"h":21.31,"l":21.085,"n":5057,"o":21.27,"t":"2025-11-14T05:00:00Z","v":335668,"vw":21.24522},{"c":20.75,"h":21.2159,"l":20.74,"n":7290,"o":21.16,"t":"2025-11-17T05:00:00Z","v":684174,"vw":20.87976},{"c":20.88,"h":20.96,"l":20.53,"n":5329,"o":20.68,"t":"2025-11-18T05:00:00Z","v":584019,"vw":20.816136},{"c":20.78,"h":21.1598,"l":20.69,"n":5995,"o":20.99,"t":"2025-11-19T05:00:00Z","v":443829,"vw":20.848845},{"c":20.71,"h":21.055,"l":20.68,"n":5373,"o":20.92,"t":"2025-11-20T05:00:00Z","v":357710,"vw":20.809873},{"c":21.23,"h":21.395,"l":20.74,"n":6098,"o":20.88,"t":"2025-11-21T05:00:00Z","v":430100,"vw":21.146138},{"c":21.22,"h":21.39,"l":21.06,"n":4602,"o":21.22,"t":"2025-11-24T05:00:00Z","v":375143,"vw":21.237507},{"c":21.56,"h":21.57,"l":21.08,"n":4439,"o":21.19,"t":"2025-11-25T05:00:00Z","v":399308,"vw":21.392871},{"c":21.68,"h":21.846,"l":21.6,"n":4412,"o":21.6,"t":"2025-11-26T05:00:00Z","v":283125,"vw":21.726671},{"c":21.82,"h":21.8517,"l":21.7,"n":2428,"o":21.72,"t":"2025-11-28T05:00:00Z","v":174237,"vw":21.804833},{"c":21.72,"h":21.88,"l":21.66,"n":4904,"o":21.75,"t":"2025-12-01T05:00:00Z","v":353222,"vw":21.754557},{"c":21.83,"h":21.9608,"l":21.65,"n":4165,"o":21.75,"t":"2025-12-02T05:00:00Z","v":534658,"vw":21.828694},{"c":22.21,"h":22.23,"l":21.9401,"n":5269,"o":22,"t":"2025-12-03T05:00:00Z","v":336485,"vw":22.113575},{"c":22.28,"h":22.4,"l":22.12,"n":7077,"o":22.21,"t":"2025-12-04T05:00:00Z","v":593582,"vw":22.269164},{"c":22.29,"h":22.5,"l":22.15,"n":5458,"o":22.24,"t":"2025-12-05T05:00:00Z","v":535552,"vw":22.388838},{"c":22.33,"h":22.49,"l":22.21,"n":4021,"o":22.26,"t":"2025-12-08T05:00:00Z","v":288297,"vw":22.393444},{"c":22.55,"h":22.65,"l":22.36,"n":4406,"o":22.41,"t":"2025-12-09T05:00:00Z","v":384025,"vw":22.51277},{"c":22.77,"h":22.84,"l":22.52,"n":4994,"o":22.63,"t":"2025-12-10T05:00:00Z","v":380555,"vw":22.713852},{"c":22.59,"h":22.8068,"l":22.51,"n":6730,"o":22.745,"t":"2025-12-11T05:00:00Z","v":549350,"vw":22.676188},{"c":22.6,"h":22.83,"l":22.52,"n":5769,"o":22.67,"t":"2025-12-12T05:00:00Z","v":440658,"vw":22.643095},{"c":21.87,"h":22.1,"l":21.62,"n":7941,"o":22.1,"t":"2025-12-15T05:00:00Z","v":705669,"vw":21.796362},{"c":21.87,"h":21.935,"l":21.73,"n":4767,"o":21.78,"t":"2025-12-16T05:00:00Z","v":458880,"vw":21.834342},{"c":21.76,"h":22,"l":21.72,"n":4882,"o":21.9,"t":"2025-12-17T05:00:00Z","v":571481,"vw":21.82121},{"c":21.76,"h":21.8669,"l":21.66,"n":4447,"o":21.85,"t":"2025-12-18T05:00:00Z","v":452085,"vw":21.756288},{"c":21.59,"h":21.71,"l":21.51,"n":4626,"o":21.66,"t":"2025-12-19T05:00:00Z","v":736213,"vw":21.587153},{"c":21.44,"h":21.54,"l":21.3712,"n":5318,"o":21.5,"t":"2025-12-22T05:00:00Z","v":546217,"vw":21.456039},{"c":21.27,"h":21.58,"l":21.18,"n":5520,"o":21.44,"t":"2025-12-23T05:00:00Z","v":615954,"vw":21.362837},{"c":21.48,"h":21.53,"l":21.241,"n":1958,"o":21.33,"t":"2025-12-24T05:00:00Z","v":160796,"vw":21.420912},{"c":21.71,"h":21.75,"l":21.43,"n":3696,"o":21.43,"t":"2025-12-26T05:00:00Z","v":324283,"vw":21.651793},{"c":21.66,"h":21.88,"l":21.63,"n":4765,"o":21.7,"t":"2025-12-29T05:00:00Z","v":395619,"vw":21.725416},{"c":21.84,"h":21.9099,"l":21.6965,"n":4214,"o":21.84,"t":"2025-12-30T05:00:00Z","v":439657,"vw":21.82776},{"c":21.72,"h":21.9833,"l":21.68,"n":5068,"o":21.82,"t":"2025-12-31T05:00:00Z","v":669322,"vw":21.78096},{"c":21.66,"h":21.865,"l":21.45,"n":5061,"o":21.74,"t":"2026-01-02T05:00:00Z","v":398233,"vw":21.683934},{"c":22.08,"h":22.1599,"l":21.66,"n":4173,"o":21.66,"t":"2026-01-05T05:00:00Z","v":461791,"vw":22.006736},{"c":21.91,"h":22.04,"l":21.68,"n":4300,"o":22.04,"t":"2026-01-06T05:00:00Z","v":365220,"vw":21.884779},{"c":21.2,"h":21.9746,"l":21.11,"n":5814,"o":21.89,"t":"2026-01-07T05:00:00Z","v":457726,"vw":21.295443},{"c":21.9,"h":22.08,"l":21.14,"n":4221,"o":21.17,"t":"2026-01-08T05:00:00Z","v":317289,"vw":21.818407},{"c":21.86,"h":22.09,"l":21.86,"n":4561,"o":22.04,"t":"2026-01-09T05:00:00Z","v":307311,"vw":21.92587},{"c":21.74,"h":21.98,"l":21.71,"n":3674,"o":21.77,"t":"2026-01-12T05:00:00Z","v":339234,"vw":21.847541},{"c":21.55,"h":21.8385,"l":21.48,"n":5005,"o":21.78,"t":"2026-01-13T05:00:00Z","v":361605,"vw":21.589321},{"c":22.03,"h":22.11,"l":21.48,"n":4128,"o":21.51,"t":"2026-01-14T05:00:00Z","v":319594,"vw":21.936946},{"c":22.4,"h":22.47,"l":21.96,"n":5631,"o":22.02,"t":"2026-01-15T05:00:00Z","v":387614,"vw":22.283938},{"c":22.3,"h":22.44,"l":22.2075,"n":6107,"o":22.28,"t":"2026-01-16T05:00:00Z","v":550698,"vw":22.323769},{"c":22.08,"h":22.14,"l":21.77,"n":6021,"o":22.05,"t":"2026-01-20T05:00:00Z","v":497856,"vw":22.003313},{"c":22.55,"h":22.58,"l":22.12,"n":4274,"o":22.12,"t":"2026-01-21T05:00:00Z","v":291361,"vw":22.445687},{"c":22.26,"h":22.6,"l":22.24,"n":4856,"o":22.51,"t":"2026-01-22T05:00:00Z","v":367312,"vw":22.354097},{"c":22.2,"h":22.4,"l":22.13,"n":3468,"o":22.26,"t":"2026-01-23T05:00:00Z","v":278203,"vw":22.236944},{"c":22.02,"h":22.2,"l":21.73,"n":4773,"o":22.2,"t":"2026-01-26T05:00:00Z","v":371262,"vw":21.936253},{"c":22.27,"h":22.35,"l":21.9,"n":4088,"o":21.9,"t":"2026-01-27T05:00:00Z","v":342997,"vw":22.221822},{"c":22.12,"h":22.48,"l":22.07,"n":4074,"o":22.29,"t":"2026-01-28T05:00:00Z","v":314607,"vw":22.247677},{"c":22.14,"h":22.35,"l":21.9401,"n":5237,"o":22.22,"t":"2026-01-29T05:00:00Z","v":338155,"vw":22.138961},{"c":21.95,"h":22.17,"l":21.85,"n":5349,"o":22.03,"t":"2026-01-30T05:00:00Z","v":368862,"vw":21.953189},{"c":21.36,"h":22.0999,"l":21.22,"n":10084,"o":21.98,"t":"2026-02-02T05:00:00Z","v":803554,"vw":21.39554},{"c":20.81,"h":21.36,"l":20.5,"n":12104,"o":21.36,"t":"2026-02-03T05:00:00Z","v":1048442,"vw":20.779685},{"c":20.9,"h":20.975,"l":20.44,"n":11335,"o":20.94,"t":"2026-02-04T05:00:00Z","v":961368,"vw":20.790838},{"c":20.4,"h":20.85,"l":20.1212,"n":16045,"o":20.71,"t":"2026-02-05T05:00:00Z","v":1609101,"vw":20.349873},{"c":20.17,"h":20.6,"l":20,"n":10988,"o":20.58,"t":"2026-02-06T05:00:00Z","v":997095,"vw":20.255551},{"c":19.95,"h":20.35,"l":19.63,"n":12487,"o":20.35,"t":"2026-02-09T05:00:00Z","v":1283839,"vw":19.852083},{"c":20.28,"h":20.39,"l":19.7,"n":9222,"o":19.95,"t":"2026-02-10T05:00:00Z","v":776274,"vw":20.22376},{"c":20.11,"h":20.28,"l":19.98,"n":6727,"o":20.22,"t":"2026-02-11T05:00:00Z","v":600317,"vw":20.081042},{"c":20.12,"h":20.35,"l":19.96,"n":7530,"o":20.18,"t":"2026-02-12T05:00:00Z","v":720715,"vw":20.119001},{"c":19.23,"h":20.05,"l":19.1,"n":21113,"o":20,"t":"2026-02-13T05:00:00Z","v":2421086,"vw":19.417632},{"c":18.88,"h":19.4142,"l":18.51,"n":17636,"o":19.26,"t":"2026-02-17T05:00:00Z","v":1818557,"vw":18.873309},{"c":19.25,"h":19.2731,"l":18.8,"n":18694,"o":19,"t":"2026-02-18T05:00:00Z","v":1900253,"vw":19.056092},{"c":18.68,"h":19.2,"l":18.245,"n":18976,"o":19.14,"t":"2026-02-19T05:00:00Z","v":1953948,"vw":18.554136},{"c":18.19,"h":18.74,"l":18.07,"n":18587,"o":18.65,"t":"2026-02-20T05:00:00Z","v":2292988,"vw":18.25984},{"c":17.97,"h":18.3,"l":17.9,"n":16847,"o":18.15,"t":"2026-02-23T05:00:00Z","v":2314533,"vw":18.058906},{"c":18.1,"h":18.17,"l":17.72,"n":13286,"o":17.77,"t":"2026-02-24T05:00:00Z","v":1530756,"vw":18.004085},{"c":18.39,"h":18.4,"l":17.915,"n":8604,"o":18.18,"t":"2026-02-25T05:00:00Z","v":733820,"vw":18.218585},{"c":18.22,"h":18.63,"l":18.15,"n":10598,"o":18.42,"t":"2026-02-26T05:00:00Z","v":1458802,"vw":18.319262},{"c":17.32,"h":18.035,"l":17.28,"n":22314,"o":17.95,"t":"2026-02-27T05:00:00Z","v":2164648,"vw":17.483742},{"c":17.64,"h":17.73,"l":16.99,"n":21102,"o":17.25,"t":"2026-03-02T05:00:00Z","v":3146036,"vw":17.554627},{"c":17.79,"h":17.88,"l":17.36,"n":14670,"o":17.38,"t":"2026-03-03T05:00:00Z","v":1896747,"vw":17.693346},{"c":18.48,"h":18.52,"l":17.8,"n":19210,"o":18.095,"t":"2026-03-04T05:00:00Z","v":2343641,"vw":18.385947},{"c":18.45,"h":18.75,"l":18.27,"n":16311,"o":18.33,"t":"2026-03-05T05:00:00Z","v":1548754,"vw":18.453999},{"c":18.33,"h":18.65,"l":17.964,"n":13589,"o":18.3,"t":"2026-03-06T05:00:00Z","v":1466607,"vw":18.422491},{"c":18.39,"h":18.45,"l":17.8401,"n":12560,"o":18.11,"t":"2026-03-09T04:00:00Z","v":1248151,"vw":18.207809},{"c":18.43,"h":18.6,"l":18.23,"n":8430,"o":18.58,"t":"2026-03-10T04:00:00Z","v":1052390,"vw":18.466167},{"c":18.39,"h":18.79,"l":18.15,"n":10132,"o":18.51,"t":"2026-03-11T04:00:00Z","v":963832,"vw":18.417486},{"c":18.04,"h":18.52,"l":17.92,"n":13443,"o":18.4,"t":"2026-03-12T04:00:00Z","v":1665235,"vw":18.148958},{"c":17.81,"h":18.3199,"l":17.705,"n":13859,"o":18.14,"t":"2026-03-13T04:00:00Z","v":1436645,"vw":17.831078},{"c":17.67,"h":17.69,"l":17.31,"n":12481,"o":17.38,"t":"2026-03-16T04:00:00Z","v":1216523,"vw":17.575916},{"c":18.24,"h":18.28,"l":17.69,"n":8225,"o":17.75,"t":"2026-03-17T04:00:00Z","v":969429,"vw":18.084678},{"c":18.2,"h":18.57,"l":18.165,"n":9756,"o":18.3,"t":"2026-03-18T04:00:00Z","v":1557852,"vw":18.379337},{"c":18.17,"h":18.33,"l":18.12,"n":9537,"o":18.12,"t":"2026-03-19T04:00:00Z","v":812713,"vw":18.206441},{"c":17.75,"h":18.53,"l":17.75,"n":7903,"o":18.53,"t":"2026-03-20T04:00:00Z","v":1500149,"vw":17.873352},{"c":18.21,"h":18.33,"l":17.665,"n":6723,"o":17.88,"t":"2026-03-23T04:00:00Z","v":782113,"vw":18.128247},{"c":17.75,"h":18.13,"l":17.72,"n":11353,"o":18.13,"t":"2026-03-24T04:00:00Z","v":969545,"vw":17.788777},{"c":17.75,"h":18,"l":17.6,"n":8382,"o":17.9,"t":"2026-03-25T04:00:00Z","v":872948,"vw":17.759694},{"c":17.69,"h":17.99,"l":17.61,"n":6543,"o":17.61,"t":"2026-03-26T04:00:00Z","v":730172,"vw":17.772541},{"c":17.5,"h":17.83,"l":17.485,"n":8769,"o":17.65,"t":"2026-03-27T04:00:00Z","v":774268,"vw":17.623355},{"c":17.91,"h":18.045,"l":17.45,"n":7234,"o":17.5,"t":"2026-03-30T04:00:00Z","v":749526,"vw":17.832233},{"c":18.38,"h":18.47,"l":17.99,"n":6468,"o":18.11,"t":"2026-03-31T04:00:00Z","v":754603,"vw":18.278363},{"c":18.11,"h":18.58,"l":18.05,"n":6193,"o":18.5,"t":"2026-04-01T04:00:00Z","v":590975,"vw":18.217981},{"c":18.39,"h":18.425,"l":17.5365,"n":5741,"o":17.98,"t":"2026-04-02T04:00:00Z","v":632591,"vw":18.150572},{"c":18.55,"h":18.74,"l":18.3,"n":5343,"o":18.37,"t":"2026-04-06T04:00:00Z","v":508422,"vw":18.535538},{"c":18.08,"h":18.6199,"l":18.06,"n":6914,"o":18.49,"t":"2026-04-07T04:00:00Z","v":610866,"vw":18.175335},{"c":17.87,"h":18.61,"l":17.78,"n":5557,"o":18.61,"t":"2026-04-08T04:00:00Z","v":555636,"vw":18.002046},{"c":17.91,"h":17.94,"l":17.55,"n":7273,"o":17.8,"t":"2026-04-09T04:00:00Z","v":733039,"vw":17.808409},{"c":18.06,"h":18.1642,"l":17.9,"n":5600,"o":17.93,"t":"2026-04-10T04:00:00Z","v":494140,"vw":18.069964},{"c":18.26,"h":18.3,"l":17.73,"n":5851,"o":17.9,"t":"2026-04-13T04:00:00Z","v":621706,"vw":18.122361},{"c":18.69,"h":18.73,"l":18.36,"n":6684,"o":18.41,"t":"2026-04-14T04:00:00Z","v":595698,"vw":18.625831},{"c":19.2,"h":19.26,"l":18.7,"n":6085,"o":18.7,"t":"2026-04-15T04:00:00Z","v":754332,"vw":19.031622},{"c":19.22,"h":19.35,"l":19.1,"n":8875,"o":19.3,"t":"2026-04-16T04:00:00Z","v":829168,"vw":19.234431},{"c":19.42,"h":19.6299,"l":19.31,"n":8300,"o":19.31,"t":"2026-04-17T04:00:00Z","v":700939,"vw":19.478902},{"c":19.24,"h":19.53,"l":19.11,"n":10260,"o":19.3,"t":"2026-04-20T04:00:00Z","v":1232136,"vw":19.247951},{"c":18.97,"h":19.46,"l":18.96,"n":6830,"o":19.25,"t":"2026-04-21T04:00:00Z","v":624157,"vw":19.125372},{"c":18.93,"h":19.35,"l":18.835,"n":3812,"o":19.15,"t":"2026-04-22T04:00:00Z","v":423418,"vw":19.094842},{"c":18.55,"h":18.96,"l":18.5,"n":5835,"o":18.96,"t":"2026-04-23T04:00:00Z","v":492907,"vw":18.730736},{"c":18.69,"h":18.96,"l":18.62,"n":4977,"o":18.62,"t":"2026-04-24T04:00:00Z","v":447037,"vw":18.796088},{"c":18.81,"h":18.93,"l":18.635,"n":5035,"o":18.69,"t":"2026-04-27T04:00:00Z","v":475960,"vw":18.804},{"c":19.01,"h":19.01,"l":18.8,"n":3894,"o":18.83,"t":"2026-04-28T04:00:00Z","v":344168,"vw":18.901572},{"c":18.94,"h":19.1,"l":18.87,"n":5100,"o":19.1,"t":"2026-04-29T04:00:00Z","v":402816,"vw":18.977525},{"c":19.6,"h":19.62,"l":19,"n":4383,"o":19,"t":"2026-04-30T04:00:00Z","v":384185,"vw":19.421031},{"c":19.65,"h":19.79,"l":19.45,"n":4042,"o":19.75,"t":"2026-05-01T04:00:00Z","v":383199,"vw":19.638662},{"c":19.76,"h":19.86,"l":19.53,"n":6552,"o":19.53,"t":"2026-05-04T04:00:00Z","v":450841,"vw":19.737749},{"c":19.6,"h":19.88,"l":19.33,"n":7017,"o":19.88,"t":"2026-05-05T04:00:00Z","v":414869,"vw":19.613444},{"c":17.91,"h":19,"l":17.6201,"n":22133,"o":18.15,"t":"2026-05-06T04:00:00Z","v":3131577,"vw":17.848004},{"c":17.89,"h":18.05,"l":17.65,"n":9427,"o":17.66,"t":"2026-05-07T04:00:00Z","v":855274,"vw":17.811802},{"c":17.94,"h":18.2,"l":17.73,"n":7918,"o":17.96,"t":"2026-05-08T04:00:00Z","v":723105,"vw":17.970479},{"c":17.4,"h":18,"l":17.39,"n":9678,"o":17.76,"t":"2026-05-11T04:00:00Z","v":1048679,"vw":17.644316},{"c":17.63,"h":17.695,"l":17.36,"n":9439,"o":17.57,"t":"2026-05-12T04:00:00Z","v":861896,"vw":17.516548},{"c":17.35,"h":17.655,"l":17.27,"n":9137,"o":17.51,"t":"2026-05-13T04:00:00Z","v":1033984,"vw":17.388884},{"c":17.91,"h":18.19,"l":17.53,"n":13287,"o":17.63,"t":"2026-05-14T04:00:00Z","v":1663428,"vw":17.939123},{"c":17.73,"h":17.99,"l":17.53,"n":7432,"o":17.95,"t":"2026-05-15T04:00:00Z","v":663494,"vw":17.702113},{"c":17.8,"h":17.99,"l":17.54,"n":6528,"o":17.75,"t":"2026-05-18T04:00:00Z","v":499920,"vw":17.850808},{"c":17.58,"h":18.03,"l":17.55,"n":4994,"o":17.8,"t":"2026-05-19T04:00:00Z","v":452540,"vw":17.775849},{"c":17.44,"h":17.7,"l":17.4,"n":6471,"o":17.62,"t":"2026-05-20T04:00:00Z","v":657849,"vw":17.498747},{"c":17.36,"h":17.6,"l":17.29,"n":4553,"o":17.4,"t":"2026-05-21T04:00:00Z","v":474341,"vw":17.398158},{"c":17.16,"h":17.5618,"l":16.96,"n":6242,"o":17.47,"t":"2026-05-22T04:00:00Z","v":816520,"vw":17.149547},{"c":17.21,"h":17.6392,"l":17.19,"n":4255,"o":17.19,"t":"2026-05-26T04:00:00Z","v":518030,"vw":17.314915},{"c":17.26,"h":17.44,"l":17.17,"n":6031,"o":17.21,"t":"2026-05-27T04:00:00Z","v":511563,"vw":17.255106},{"c":17.35,"h":17.545,"l":17.19,"n":6656,"o":17.19,"t":"2026-05-28T04:00:00Z","v":621995,"vw":17.384629},{"c":17.23,"h":17.465,"l":17.19,"n":5995,"o":17.4,"t":"2026-05-29T04:00:00Z","v":632895,"vw":17.299241},{"c":18,"h":18.02,"l":17.25,"n":10920,"o":17.27,"t":"2026-06-01T04:00:00Z","v":1325677,"vw":17.843162},{"c":17.88,"h":18.12,"l":17.88,"n":5436,"o":17.88,"t":"2026-06-02T04:00:00Z","v":627298,"vw":17.995186},{"c":17.27,"h":17.71,"l":17.12,"n":7471,"o":17.66,"t":"2026-06-03T04:00:00Z","v":741420,"vw":17.245549},{"c":17.67,"h":17.73,"l":17.41,"n":4266,"o":17.41,"t":"2026-06-04T04:00:00Z","v":374534,"vw":17.584478},{"c":17.39,"h":17.69,"l":17.245,"n":5214,"o":17.62,"t":"2026-06-05T04:00:00Z","v":490557,"vw":17.358555},{"c":17.15,"h":17.44,"l":17.1,"n":7107,"o":17.31,"t":"2026-06-08T04:00:00Z","v":633639,"vw":17.234774},{"c":17.22,"h":17.465,"l":17.14,"n":7769,"o":17.25,"t":"2026-06-09T04:00:00Z","v":654939,"vw":17.260922},{"c":17.2,"h":17.55,"l":17.17,"n":4941,"o":17.25,"t":"2026-06-10T04:00:00Z","v":415575,"vw":17.31313},{"c":16.94,"h":17.3299,"l":16.93,"n":7038,"o":17.24,"t":"2026-06-11T04:00:00Z","v":720740,"vw":17.05998},{"c":16.9,"h":17.2569,"l":16.73,"n":7879,"o":17.02,"t":"2026-06-12T04:00:00Z","v":1001591,"vw":16.921262},{"c":16.4,"h":16.77,"l":16.37,"n":7676,"o":16.64,"t":"2026-06-15T04:00:00Z","v":800741,"vw":16.503707},{"c":16.59,"h":16.64,"l":16.41,"n":5414,"o":16.41,"t":"2026-06-16T04:00:00Z","v":551931,"vw":16.524206},{"c":16.5,"h":16.825,"l":16.41,"n":5924,"o":16.55,"t":"2026-06-17T04:00:00Z","v":548467,"vw":16.533657},{"c":16.61,"h":16.73,"l":16.37,"n":7746,"o":16.5,"t":"2026-06-18T04:00:00Z","v":1170228,"vw":16.564035},{"c":16.25,"h":16.81,"l":16.23,"n":10655,"o":16.59,"t":"2026-06-22T04:00:00Z","v":1291912,"vw":16.344837},{"c":16.49,"h":16.59,"l":16.231,"n":7858,"o":16.31,"t":"2026-06-23T04:00:00Z","v":695239,"vw":16.469434},{"c":16.67,"h":16.8,"l":16.321,"n":6501,"o":16.59,"t":"2026-06-24T04:00:00Z","v":702105,"vw":16.640746},{"c":16.2,"h":16.74,"l":16.04,"n":13518,"o":16.72,"t":"2026-06-25T04:00:00Z","v":1600923,"vw":16.234946},{"c":16.89,"h":16.91,"l":16.28,"n":7014,"o":16.34,"t":"2026-06-26T04:00:00Z","v":658147,"vw":16.716326},{"c":17.09,"h":17.981,"l":16.94,"n":8057,"o":16.95,"t":"2026-06-29T04:00:00Z","v":1114974,"vw":17.063041},{"c":17.17,"h":17.27,"l":17,"n":8904,"o":17.06,"t":"2026-06-30T04:00:00Z","v":840323,"vw":17.169614},{"c":17.34,"h":17.53,"l":17.165,"n":6958,"o":17.26,"t":"2026-07-01T04:00:00Z","v":579946,"vw":17.327204},{"c":17.29,"h":17.5,"l":17.21,"n":4895,"o":17.41,"t":"2026-07-02T04:00:00Z","v":354080,"vw":17.31839},{"c":17.2,"h":17.55,"l":17.11,"n":9185,"o":17.28,"t":"2026-07-06T04:00:00Z","v":820510,"vw":17.258504},{"c":17.12,"h":17.53,"l":17.075,"n":5520,"o":17.25,"t":"2026-07-07T04:00:00Z","v":486921,"vw":17.17493},{"c":16.84,"h":17.15,"l":16.84,"n":8352,"o":17.02,"t":"2026-07-08T04:00:00Z","v":953338,"vw":16.970921},{"c":16.67,"h":16.945,"l":16.66,"n":4982,"o":16.91,"t":"2026-07-09T04:00:00Z","v":544710,"vw":16.722258},{"c":17.19,"h":17.41,"l":16.8803,"n":5696,"o":16.9,"t":"2026-07-10T04:00:00Z","v":428306,"vw":17.253018},{"c":17.06,"h":17.44,"l":16.91,"n":6878,"o":17.19,"t":"2026-07-13T04:00:00Z","v":529474,"vw":17.047748},{"c":17.15,"h":17.35,"l":17.03,"n":4174,"o":17.03,"t":"2026-07-14T04:00:00Z","v":330465,"vw":17.20984},{"c":17.42,"h":17.59,"l":17.1701,"n":6429,"o":17.26,"t":"2026-07-15T04:00:00Z","v":671529,"vw":17.483853},{"c":17.71,"h":17.75,"l":17.33,"n":3831,"o":17.34,"t":"2026-07-16T04:00:00Z","v":334821,"vw":17.593426},{"c":17.44,"h":17.88,"l":17.39,"n":4706,"o":17.71,"t":"2026-07-17T04:00:00Z","v":440779,"vw":17.628794},{"c":17.08,"h":17.52,"l":16.92,"n":5352,"o":17.47,"t":"2026-07-20T04:00:00Z","v":661565,"vw":17.195585},{"c":17.13,"h":17.31,"l":17,"n":5723,"o":17.03,"t":"2026-07-21T04:00:00Z","v":414613,"vw":17.161391},{"c":16.77,"h":17.29,"l":16.76,"n":3802,"o":17.19,"t":"2026-07-22T04:00:00Z","v":299570,"vw":16.89055},{"c":16.58,"h":16.79,"l":16.46,"n":4819,"o":16.7,"t":"2026-07-23T04:00:00Z","v":390964,"vw":16.548038},{"c":16.72,"h":16.86,"l":16.6,"n":4963,"o":16.67,"t":"2026-07-24T04:00:00Z","v":379063,"vw":16.703664},{"c":17.13,"h":17.29,"l":16.9347,"n":5179,"o":16.95,"t":"2026-07-27T04:00:00Z","v":439143,"vw":17.124076},{"c":17.68,"h":17.71,"l":17.21,"n":6162,"o":17.235,"t":"2026-07-28T04:00:00Z","v":598469,"vw":17.587716},{"c":17.62,"h":17.9563,"l":17.53,"n":5691,"o":17.54,"t":"2026-07-29T04:00:00Z","v":486107,"vw":17.764472},{"c":17.24,"h":17.785,"l":17.07,"n":6393,"o":17.69,"t":"2026-07-30T04:00:00Z","v":465820,"vw":17.266746},{"c":17.16,"h":17.4731,"l":17.05,"n":6456,"o":17.27,"t":"2026-07-31T04:00:00Z","v":461476,"vw":17.156684},{"c":17.72,"h":17.805,"l":17.35,"n":4902,"o":17.35,"t":"2026-08-03T04:00:00Z","v":347536,"vw":17.625259},{"c":18.01,"h":18.09,"l":17.57,"n":7369,"o":17.63,"t":"2026-08-04T04:00:00Z","v":527826,"vw":17.924019},{"c":18.08,"h":18.205,"l":17.41,"n":9185,"o":17.6,"t":"2026-08-05T04:00:00Z","v":703847,"vw":17.865011},{"c":18.69,"h":18.8,"l":18.24,"n":9318,"o":18.25,"t":"2026-08-06T04:00:00Z","v":633926,"vw":18.648419},{"c":19.1,"h":19.1351,"l":18.68,"n":8580,"o":18.83,"t":"2026-08-07T04:00:00Z","v":642031,"vw":18.979905},{"c":18.8,"h":18.92,"l":18.61,"n":6694,"o":18.86,"t":"2026-08-10T04:00:00Z","v":749759,"vw":18.781109},{"c":18.76,"h":18.875,"l":18.6,"n":5586,"o":18.72,"t":"2026-08-11T04:00:00Z","v":484528,"vw":18.730001},{"c":18.8,"h":18.84,"l":18.57,"n":3879,"o":18.64,"t":"2026-08-12T04:00:00Z","v":302970,"vw":18.727235},{"c":19.17,"h":19.2624,"l":18.9,"n":5111,"o":18.9,"t":"2026-08-13T04:00:00Z","v":426727,"vw":19.120607},{"c":18.77,"h":19.13,"l":18.74,"n":6082,"o":19.07,"t":"2026-08-14T04:00:00Z","v":507209,"vw":18.864136},{"c":18.44,"h":18.79,"l":18.44,"n":4928,"o":18.61,"t":"2026-08-17T04:00:00Z","v":703585,"vw":18.508631},{"c":18.54,"h":18.75,"l":18.4437,"n":3307,"o":18.52,"t":"2026-08-18T04:00:00Z","v":365162,"vw":18.610699},{"c":18.7,"h":18.87,"l":18.5,"n":4875,"o":18.5,"t":"2026-08-19T04:00:00Z","v":333704,"vw":18.73721},{"c":18.77,"h":18.9,"l":18.535,"n":6546,"o":18.74,"t":"2026-08-20T04:00:00Z","v":558517,"vw":18.742109},{"c":18.79,"h":18.91,"l":18.72,"n":3316,"o":18.83,"t":"2026-08-21T04:00:00Z","v":222140,"vw":18.796236},{"c":18.91,"h":18.97,"l":18.75,"n":4143,"o":18.77,"t":"2026-08-24T04:00:00Z","v":301383,"vw":18.900344},{"c":18.98,"h":19.06,"l":18.83,"n":9526,"o":18.85,"t":"2026-08-25T04:00:00Z","v":854487,"vw":18.97193},{"c":18.82,"h":19.05,"l":18.81,"n":3533,"o":18.87,"t":"2026-08-26T04:00:00Z","v":226340,"vw":18.902739},{"c":18.75,"h":18.9105,"l":18.6428,"n":3839,"o":18.85,"t":"2026-08-27T04:00:00Z","v":374513,"vw":18.791896},{"c":18.74,"h":18.96,"l":18.73,"n":2901,"o":18.75,"t":"2026-08-28T04:00:00Z","v":285743,"vw":18.796674},{"c":18.86,"h":19.0986,"l":18.64,"n":3548,"o":18.67,"t":"2026-08-31T04:00:00Z","v":341233,"vw":18.951847},{"c":18.45,"h":19.0119,"l":18.41,"n":5695,"o":18.89,"t":"2026-09-01T04:00:00Z","v":502593,"vw":18.564875},{"c":18.2,"h":18.62,"l":18.16,"n":3956,"o":18.48,"t":"2026-09-02T04:00:00Z","v":368991,"vw":18.302341},{"c":18.31,"h":18.37,"l":17.98,"n":3298,"o":18.3,"t":"2026-09-03T04:00:00Z","v":236606,"vw":18.174757},{"c":18.38,"h":18.54,"l":18.0793,"n":3574,"o":18.12,"t":"2026-09-04T04:00:00Z","v":202172,"vw":18.399545},{"c":18.04,"h":18.4033,"l":17.94,"n":5519,"o":18.38,"t":"2026-09-08T04:00:00Z","v":311277,"vw":18.050747},{"c":17.85,"h":18.01,"l":17.795,"n":3773,"o":17.94,"t":"2026-09-09T04:00:00Z","v":238764,"vw":17.88334},{"c":17.78,"h":17.91,"l":17.66,"n":4995,"o":17.8,"t":"2026-09-10T04:00:00Z","v":404720,"vw":17.757388},{"c":17.89,"h":17.91,"l":17.7,"n":3072,"o":17.83,"t":"2026-09-11T04:00:00Z","v":241697,"vw":17.798501},{"c":18.25,"h":18.28,"l":17.94,"n":8689,"o":17.96,"t":"2026-09-14T04:00:00Z","v":757736,"vw":18.137486},{"c":17.86,"h":17.98,"l":17.7352,"n":3561,"o":17.78,"t":"2026-09-15T04:00:00Z","v":396720,"vw":17.84069},{"c":17.96,"h":18.09,"l":17.79,"n":4361,"o":17.81,"t":"2026-09-16T04:00:00Z","v":476753,"vw":17.97052},{"c":18.19,"h":18.47,"l":18.045,"n":4566,"o":18.11,"t":"2026-09-17T04:00:00Z","v":373801,"vw":18.327419},{"c":17.9,"h":18.12,"l":17.74,"n":6013,"o":17.95,"t":"2026-09-18T04:00:00Z","v":691313,"vw":17.875229},{"c":18.04,"h":18.19,"l":17.91,"n":4645,"o":18.1,"t":"2026-09-21T04:00:00Z","v":350328,"vw":18.046174},{"c":18.35,"h":18.385,"l":18,"n":4366,"o":18.15,"t":"2026-09-22T04:00:00Z","v":549644,"vw":18.226043},{"c":18.25,"h":18.375,"l":17.975,"n":6164,"o":18.31,"t":"2026-09-23T04:00:00Z","v":537807,"vw":18.195635},{"c":18.15,"h":18.37,"l":18.02,"n":5941,"o":18.28,"t":"2026-09-24T04:00:00Z","v":441979,"vw":18.163608},{"c":18.14,"h":18.2,"l":17.9604,"n":4556,"o":18.15,"t":"2026-09-25T04:00:00Z","v":341180,"vw":18.105769},{"c":18.11,"h":18.22,"l":17.95,"n":3078,"o":18.07,"t":"2026-09-28T04:00:00Z","v":276214,"vw":18.109743},{"c":18.34,"h":18.55,"l":18.1305,"n":5038,"o":18.2,"t":"2026-09-29T04:00:00Z","v":550386,"vw":18.372937},{"c":18.02,"h":18.43,"l":18.02,"n":5721,"o":18.36,"t":"2026-09-30T04:00:00Z","v":600388,"vw":18.176407},{"c":18.09,"h":18.15,"l":17.853,"n":8296,"o":18.07,"t":"2026-10-01T04:00:00Z","v":709761,"vw":17.990895},{"c":18.01,"h":18.25,"l":17.78,"n":6281,"o":18.2,"t":"2026-10-02T04:00:00Z","v":622550,"vw":17.976578},{"c":17.59,"h":18.34,"l":17.51,"n":5588,"o":18.1,"t":"2026-10-05T04:00:00Z","v":481020,"vw":17.770684},{"c":17.27,"h":17.685,"l":17.25,"n":4719,"o":17.6,"t":"2026-10-06T04:00:00Z","v":478508,"vw":17.418219},{"c":17.18,"h":17.2199,"l":16.88,"n":4493,"o":17.14,"t":"2026-10-07T04:00:00Z","v":531629,"vw":17.122645},{"c":17.57,"h":17.635,"l":17.17,"n":5611,"o":17.18,"t":"2026-10-08T04:00:00Z","v":515672,"vw":17.471199},{"c":17.35,"h":17.64,"l":17.285,"n":7543,"o":17.58,"t":"2026-10-09T04:00:00Z","v":649734,"vw":17.38222},{"c":17.19,"h":17.345,"l":17.15,"n":4374,"o":17.33,"t":"2026-10-12T04:00:00Z","v":399090,"vw":17.235293},{"c":17.12,"h":17.425,"l":16.9145,"n":5841,"o":17.32,"t":"2026-10-13T04:00:00Z","v":611061,"vw":17.087923},{"c":17.18,"h":17.37,"l":17.1,"n":5266,"o":17.3,"t":"2026-10-14T04:00:00Z","v":522962,"vw":17.237005},{"c":17.58,"h":17.78,"l":17.31,"n":4630,"o":17.31,"t":"2026-10-15T04:00:00Z","v":406969,"vw":17.652022},{"c":17.03,"h":17.66,"l":16.9,"n":9830,"o":17.66,"t":"2026-10-16T04:00:00Z","v":882822,"vw":17.104703},{"c":16.81,"h":17,"l":16.645,"n":4561,"o":16.98,"t":"2026-10-19T04:00:00Z","v":471586,"vw":16.775138},{"c":16.83,"h":17.08,"l":16.8,"n":4772,"o":16.95,"t":"2026-10-20T04:00:00Z","v":341466,"vw":16.892126},{"c":16.99,"h":17.105,"l":16.75,"n":4095,"o":16.84,"t":"2026-10-21T04:00:00Z","v":442097,"vw":16.963435},{"c":17.38,"h":17.49,"l":17,"n":6069,"o":17.01,"t":"2026-10-22T04:00:00Z","v":465209,"vw":17.364423}],"volatilityBars":[{"c":18.11,"h":18.15,"l":18.07,"n":82,"o":18.15,"t":"2026-09-22T13:30:00Z","v":9788,"vw":18.127473},{"c":18.0451,"h":18.06,"l":18,"n":48,"o":18.06,"t":"2026-09-22T13:45:00Z","v":7289,"vw":18.02306},{"c":18.12,"h":18.12,"l":18.0357,"n":100,"o":18.04,"t":"2026-09-22T14:00:00Z","v":14180,"vw":18.054896},{"c":18.08,"h":18.11,"l":18.07,"n":36,"o":18.08,"t":"2026-09-22T14:15:00Z","v":5556,"vw":18.091925},{"c":18.07,"h":18.11,"l":18.04,"n":19,"o":18.11,"t":"2026-09-22T14:30:00Z","v":9462,"vw":18.101716},{"c":18.035,"h":18.06,"l":18.0144,"n":174,"o":18.03,"t":"2026-09-22T14:45:00Z","v":24908,"vw":18.025075},{"c":18.06,"h":18.06,"l":18.06,"n":12,"o":18.06,"t":"2026-09-22T15:00:00Z","v":448,"vw":18.06},{"c":18.05,"h":18.08,"l":18.05,"n":37,"o":18.06,"t":"2026-09-22T15:15:00Z","v":1897,"vw":18.056651},{"c":18.015,"h":18.05,"l":18.015,"n":41,"o":18.0429,"t":"2026-09-22T15:30:00Z","v":1780,"vw":18.03642},{"c":18.06,"h":18.08,"l":18.0294,"n":65,"o":18.0294,"t":"2026-09-22T15:45:00Z","v":9499,"vw":18.051811},{"c":18.065,"h":18.08,"l":18.05,"n":10,"o":18.06,"t":"2026-09-22T16:00:00Z","v":20370,"vw":18.064937},{"c":18.05,"h":18.07,"l":18.05,"n":75,"o":18.065,"t":"2026-09-22T16:15:00Z","v":7918,"vw":18.062797},{"c":18.065,"h":18.065,"l":18.02,"n":69,"o":18.0229,"t":"2026-09-22T16:30:00Z","v":4431,"vw":18.049578},{"c":18.055,"h":18.08,"l":18.04,"n":92,"o":18.06,"t":"2026-09-22T16:45:00Z","v":8003,"vw":18.062017},{"c":18.05,"h":18.06,"l":18.04,"n":52,"o":18.0532,"t":"2026-09-22T17:00:00Z","v":2075,"vw":18.050962},{"c":18.05,"h":18.06,"l":18.04,"n":58,"o":18.05,"t":"2026-09-22T17:15:00Z","v":5198,"vw":18.048644},{"c":18.12,"h":18.14,"l":18.05,"n":124,"o":18.05,"t":"2026-09-22T17:30:00Z","v":38592,"vw":18.088483},{"c":18.15,"h":18.18,"l":18.125,"n":135,"o":18.125,"t":"2026-09-22T17:45:00Z","v":10790,"vw":18.151683},{"c":18.16,"h":18.18,"l":18.15,"n":50,"o":18.15,"t":"2026-09-22T18:00:00Z","v":9715,"vw":18.17605},{"c":18.21,"h":18.21,"l":18.14,"n":176,"o":18.16,"t":"2026-09-22T18:15:00Z","v":19762,"vw":18.170379},{"c":18.33,"h":18.385,"l":18.22,"n":711,"o":18.22,"t":"2026-09-22T18:30:00Z","v":73991,"vw":18.309849},{"c":18.27,"h":18.3251,"l":18.26,"n":197,"o":18.3251,"t":"2026-09-22T18:45:00Z","v":70048,"vw":18.300343},{"c":18.29,"h":18.3,"l":18.27,"n":103,"o":18.27,"t":"2026-09-22T19:00:00Z","v":5748,"vw":18.282953},{"c":18.27,"h":18.29,"l":18.25,"n":208,"o":18.29,"t":"2026-09-22T19:15:00Z","v":28772,"vw":18.275581},{"c":18.31,"h":18.35,"l":18.28,"n":345,"o":18.28,"t":"2026-09-22T19:30:00Z","v":43311,"vw":18.31292},{"c":18.37,"h":18.38,"l":18.32,"n":814,"o":18.32,"t":"2026-09-22T19:45:00Z","v":78699,"vw":18.344317},{"c":18.35,"h":18.35,"l":18.35,"n":11,"o":18.35,"t":"2026-09-22T20:00:00Z","v":31401,"vw":18.35},{"c":18.28,"h":18.375,"l":18.18,"n":178,"o":18.31,"t":"2026-09-23T13:30:00Z","v":15806,"vw":18.272828},{"c":18.221,"h":18.37,"l":18.221,"n":252,"o":18.285,"t":"2026-09-23T13:45:00Z","v":24934,"vw":18.31973},{"c":18.27,"h":18.27,"l":18.2001,"n":96,"o":18.26,"t":"2026-09-23T14:00:00Z","v":6788,"vw":18.251844},{"c":18.23,"h":18.28,"l":18.2,"n":158,"o":18.27,"t":"2026-09-23T14:15:00Z","v":13209,"vw":18.217599},{"c":18.165,"h":18.245,"l":18.15,"n":194,"o":18.2,"t":"2026-09-23T14:30:00Z","v":14998,"vw":18.191505},{"c":18.095,"h":18.15,"l":18.09,"n":119,"o":18.15,"t":"2026-09-23T14:45:00Z","v":6655,"vw":18.112501},{"c":18.06,"h":18.08,"l":18.06,"n":104,"o":18.07,"t":"2026-09-23T15:00:00Z","v":7312,"vw":18.072113},{"c":18.04,"h":18.07,"l":18.02,"n":113,"o":18.065,"t":"2026-09-23T15:15:00Z","v":12222,"vw":18.039243},{"c":18.02,"h":18.02,"l":17.975,"n":132,"o":18,"t":"2026-09-23T15:30:00Z","v":6499,"vw":18.000407},{"c":18.045,"h":18.05,"l":18.02,"n":163,"o":18.02,"t":"2026-09-23T15:45:00Z","v":9360,"vw":18.030234},{"c":18.045,"h":18.045,"l":18.03,"n":125,"o":18.03,"t":"2026-09-23T16:00:00Z","v":7020,"vw":18.036216},{"c":18.07,"h":18.08,"l":18.055,"n":109,"o":18.06,"t":"2026-09-23T16:15:00Z","v":4468,"vw":18.06624},{"c":18.1299,"h":18.1299,"l":18.07,"n":254,"o":18.075,"t":"2026-09-23T16:30:00Z","v":10753,"vw":18.103664},{"c":18.11,"h":18.115,"l":18.08,"n":97,"o":18.115,"t":"2026-09-23T16:45:00Z","v":5778,"vw":18.099899},{"c":18.07,"h":18.12,"l":18.07,"n":91,"o":18.11,"t":"2026-09-23T17:00:00Z","v":6183,"vw":18.089279},{"c":18.0858,"h":18.105,"l":18.064,"n":130,"o":18.08,"t":"2026-09-23T17:15:00Z","v":16866,"vw":18.085414},{"c":18.0782,"h":18.0782,"l":18.04,"n":102,"o":18.075,"t":"2026-09-23T17:30:00Z","v":6653,"vw":18.066739},{"c":18.098,"h":18.1,"l":18.065,"n":89,"o":18.07,"t":"2026-09-23T17:45:00Z","v":4866,"vw":18.082201},{"c":18.1,"h":18.11,"l":18.085,"n":61,"o":18.098,"t":"2026-09-23T18:00:00Z","v":2710,"vw":18.095202},{"c":18.11,"h":18.11,"l":18.08,"n":146,"o":18.1,"t":"2026-09-23T18:15:00Z","v":13450,"vw":18.09259},{"c":18.17,"h":18.18,"l":18.11,"n":255,"o":18.11,"t":"2026-09-23T18:30:00Z","v":21353,"vw":18.149651},{"c":18.17,"h":18.185,"l":18.16,"n":266,"o":18.17,"t":"2026-09-23T18:45:00Z","v":18612,"vw":18.173353},{"c":18.185,"h":18.19,"l":18.1748,"n":284,"o":18.18,"t":"2026-09-23T19:00:00Z","v":26759,"vw":18.18227},{"c":18.2,"h":18.21,"l":18.18,"n":193,"o":18.18,"t":"2026-09-23T19:15:00Z","v":11348,"vw":18.195967},{"c":18.225,"h":18.23,"l":18.185,"n":366,"o":18.21,"t":"2026-09-23T19:30:00Z","v":25091,"vw":18.209177},{"c":18.25,"h":18.27,"l":18.21,"n":1519,"o":18.225,"t":"2026-09-23T19:45:00Z","v":177055,"vw":18.236285},{"c":18.25,"h":18.25,"l":18.25,"n":15,"o":18.25,"t":"2026-09-23T20:00:00Z","v":53888,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-24T11:30:00Z","v":630,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-24T12:00:00Z","v":668,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-24T12:15:00Z","v":2496,"vw":18.25},{"c":18.23,"h":18.37,"l":18.23,"n":134,"o":18.28,"t":"2026-09-24T13:30:00Z","v":20042,"vw":18.281744},{"c":18.16,"h":18.22,"l":18.09,"n":94,"o":18.22,"t":"2026-09-24T13:45:00Z","v":4791,"vw":18.166063},{"c":18.15,"h":18.16,"l":18.1,"n":282,"o":18.16,"t":"2026-09-24T14:00:00Z","v":19549,"vw":18.130227},{"c":18.17,"h":18.17,"l":18.11,"n":172,"o":18.145,"t":"2026-09-24T14:15:00Z","v":14232,"vw":18.130625},{"c":18.16,"h":18.2,"l":18.14,"n":140,"o":18.17,"t":"2026-09-24T14:30:00Z","v":7940,"vw":18.166898},{"c":18.1,"h":18.17,"l":18.1,"n":178,"o":18.1699,"t":"2026-09-24T14:45:00Z","v":11198,"vw":18.12913},{"c":18.11,"h":18.14,"l":18.1,"n":211,"o":18.12,"t":"2026-09-24T15:00:00Z","v":15316,"vw":18.113881},{"c":18.08,"h":18.17,"l":18.08,"n":303,"o":18.11,"t":"2026-09-24T15:15:00Z","v":25718,"vw":18.127352},{"c":18.05,"h":18.1,"l":18.03,"n":196,"o":18.08,"t":"2026-09-24T15:30:00Z","v":13027,"vw":18.057072},{"c":18.1,"h":18.1,"l":18.02,"n":164,"o":18.035,"t":"2026-09-24T15:45:00Z","v":13496,"vw":18.050979},{"c":18.14,"h":18.14,"l":18.08,"n":163,"o":18.1,"t":"2026-09-24T16:00:00Z","v":12447,"vw":18.108068},{"c":18.2,"h":18.23,"l":18.16,"n":192,"o":18.16,"t":"2026-09-24T16:15:00Z","v":9665,"vw":18.196706},{"c":18.205,"h":18.22,"l":18.16,"n":158,"o":18.21,"t":"2026-09-24T16:30:00Z","v":9260,"vw":18.191518},{"c":18.23,"h":18.24,"l":18.195,"n":162,"o":18.205,"t":"2026-09-24T16:45:00Z","v":6587,"vw":18.223549},{"c":18.2,"h":18.23,"l":18.19,"n":185,"o":18.215,"t":"2026-09-24T17:00:00Z","v":11448,"vw":18.208361},{"c":18.17,"h":18.23,"l":18.16,"n":179,"o":18.21,"t":"2026-09-24T17:15:00Z","v":12870,"vw":18.202373},{"c":18.15,"h":18.18,"l":18.13,"n":182,"o":18.16,"t":"2026-09-24T17:30:00Z","v":10026,"vw":18.15144},{"c":18.15,"h":18.17,"l":18.13,"n":153,"o":18.15,"t":"2026-09-24T17:45:00Z","v":7094,"vw":18.150649},{"c":18.15,"h":18.18,"l":18.13,"n":298,"o":18.16,"t":"2026-09-24T18:00:00Z","v":15827,"vw":18.148418},{"c":18.1576,"h":18.18,"l":18.14,"n":222,"o":18.165,"t":"2026-09-24T18:15:00Z","v":18801,"vw":18.164025},{"c":18.14,"h":18.18,"l":18.1322,"n":276,"o":18.165,"t":"2026-09-24T18:30:00Z","v":20122,"vw":18.154328},{"c":18.19,"h":18.2,"l":18.14,"n":248,"o":18.15,"t":"2026-09-24T18:45:00Z","v":15510,"vw":18.163773},{"c":18.19,"h":18.19,"l":18.155,"n":246,"o":18.19,"t":"2026-09-24T19:00:00Z","v":18188,"vw":18.173238},{"c":18.215,"h":18.225,"l":18.175,"n":196,"o":18.18,"t":"2026-09-24T19:15:00Z","v":11400,"vw":18.191472},{"c":18.24,"h":18.24,"l":18.21,"n":224,"o":18.23,"t":"2026-09-24T19:30:00Z","v":13833,"vw":18.230029},{"c":18.17,"h":18.24,"l":18.15,"n":801,"o":18.235,"t":"2026-09-24T19:45:00Z","v":70573,"vw":18.195266},{"c":18.15,"h":18.15,"l":18.15,"n":11,"o":18.15,"t":"2026-09-24T20:00:00Z","v":27439,"vw":18.15},{"c":18.16,"h":18.16,"l":18.15,"n":18,"o":18.15,"t":"2026-09-25T13:30:00Z","v":3382,"vw":18.150405},{"c":18.1,"h":18.16,"l":18.1,"n":29,"o":18.16,"t":"2026-09-25T13:45:00Z","v":1202,"vw":18.116916},{"c":17.99,"h":18.05,"l":17.9604,"n":161,"o":18.05,"t":"2026-09-25T14:00:00Z","v":10029,"vw":18.00023},{"c":18.075,"h":18.1,"l":17.995,"n":285,"o":17.995,"t":"2026-09-25T14:15:00Z","v":38331,"vw":18.054178},{"c":18.06,"h":18.0751,"l":18.03,"n":154,"o":18.075,"t":"2026-09-25T14:30:00Z","v":17997,"vw":18.051628},{"c":18.06,"h":18.07,"l":18.03,"n":181,"o":18.06,"t":"2026-09-25T14:45:00Z","v":15962,"vw":18.05973},{"c":18.07,"h":18.09,"l":18.05,"n":190,"o":18.06,"t":"2026-09-25T15:00:00Z","v":13268,"vw":18.067435},{"c":18.05,"h":18.08,"l":18.05,"n":98,"o":18.06,"t":"2026-09-25T15:15:00Z","v":6368,"vw":18.06817},{"c":18.0325,"h":18.065,"l":18.02,"n":56,"o":18.045,"t":"2026-09-25T15:30:00Z","v":3336,"vw":18.047843},{"c":18.11,"h":18.11,"l":18,"n":113,"o":18.01,"t":"2026-09-25T15:45:00Z","v":13537,"vw":18.025124},{"c":18.125,"h":18.17,"l":18.12,"n":92,"o":18.12,"t":"2026-09-25T16:00:00Z","v":4450,"vw":18.151783},{"c":18.12,"h":18.15,"l":18.105,"n":60,"o":18.13,"t":"2026-09-25T16:15:00Z","v":4402,"vw":18.124422},{"c":18.13,"h":18.16,"l":18.11,"n":149,"o":18.13,"t":"2026-09-25T16:30:00Z","v":5671,"vw":18.12994},{"c":18.05,"h":18.14,"l":18.05,"n":79,"o":18.14,"t":"2026-09-25T16:45:00Z","v":3470,"vw":18.098342},{"c":18.07,"h":18.08,"l":18.06,"n":78,"o":18.06,"t":"2026-09-25T17:00:00Z","v":4443,"vw":18.06944},{"c":18.13,"h":18.13,"l":18.07,"n":138,"o":18.07,"t":"2026-09-25T17:15:00Z","v":9611,"vw":18.09718},{"c":18.13,"h":18.14,"l":18.105,"n":111,"o":18.13,"t":"2026-09-25T17:30:00Z","v":5056,"vw":18.12258},{"c":18.125,"h":18.14,"l":18.11,"n":189,"o":18.125,"t":"2026-09-25T17:45:00Z","v":12997,"vw":18.128836},{"c":18.11,"h":18.135,"l":18.11,"n":131,"o":18.13,"t":"2026-09-25T18:00:00Z","v":5056,"vw":18.12624},{"c":18.105,"h":18.115,"l":18.0948,"n":152,"o":18.11,"t":"2026-09-25T18:15:00Z","v":7672,"vw":18.104174},{"c":18.125,"h":18.135,"l":18.1,"n":173,"o":18.1,"t":"2026-09-25T18:30:00Z","v":18041,"vw":18.108683},{"c":18.13,"h":18.15,"l":18.11,"n":184,"o":18.13,"t":"2026-09-25T18:45:00Z","v":11752,"vw":18.134519},{"c":18.15,"h":18.15,"l":18.12,"n":143,"o":18.13,"t":"2026-09-25T19:00:00Z","v":6173,"vw":18.130517},{"c":18.13,"h":18.15,"l":18.12,"n":153,"o":18.14,"t":"2026-09-25T19:15:00Z","v":11167,"vw":18.130793},{"c":18.17,"h":18.17,"l":18.125,"n":230,"o":18.13,"t":"2026-09-25T19:30:00Z","v":14583,"vw":18.144057},{"c":18.15,"h":18.2,"l":18.15,"n":735,"o":18.17,"t":"2026-09-25T19:45:00Z","v":59818,"vw":18.176106},{"c":18.25,"h":18.25,"l":18.14,"n":9,"o":18.14,"t":"2026-09-25T20:00:00Z","v":26448,"vw":18.140463},{"c":18.0101,"h":18.0809,"l":18.01,"n":82,"o":18.07,"t":"2026-09-28T13:30:00Z","v":12746,"vw":18.05886},{"c":18.11,"h":18.13,"l":18.04,"n":74,"o":18.04,"t":"2026-09-28T13:45:00Z","v":4467,"vw":18.104116},{"c":18.2,"h":18.2,"l":18.14,"n":86,"o":18.14,"t":"2026-09-28T14:00:00Z","v":10532,"vw":18.180978},{"c":18.18,"h":18.21,"l":18.17,"n":62,"o":18.1944,"t":"2026-09-28T14:15:00Z","v":10501,"vw":18.196753},{"c":18.12,"h":18.2,"l":18.12,"n":10,"o":18.2,"t":"2026-09-28T14:30:00Z","v":518,"vw":18.164},{"c":18.1,"h":18.1,"l":18.08,"n":86,"o":18.1,"t":"2026-09-28T14:45:00Z","v":4281,"vw":18.093831},{"c":18.03,"h":18.1,"l":18.02,"n":62,"o":18.095,"t":"2026-09-28T15:00:00Z","v":4068,"vw":18.064804},{"c":17.98,"h":18.025,"l":17.95,"n":169,"o":18.01,"t":"2026-09-28T15:15:00Z","v":10063,"vw":17.988853},{"c":18.03,"h":18.03,"l":17.97,"n":114,"o":17.98,"t":"2026-09-28T15:30:00Z","v":7670,"vw":17.993456},{"c":18.03,"h":18.04,"l":18,"n":79,"o":18.01,"t":"2026-09-28T15:45:00Z","v":9121,"vw":18.027758},{"c":18.05,"h":18.07,"l":18.03,"n":97,"o":18.03,"t":"2026-09-28T16:00:00Z","v":16257,"vw":18.05362},{"c":18.12,"h":18.14,"l":18.07,"n":131,"o":18.07,"t":"2026-09-28T16:15:00Z","v":30336,"vw":18.102708},{"c":18.13,"h":18.14,"l":18.07,"n":94,"o":18.13,"t":"2026-09-28T16:30:00Z","v":16521,"vw":18.106803},{"c":18.13,"h":18.14,"l":18.085,"n":101,"o":18.11,"t":"2026-09-28T16:45:00Z","v":16771,"vw":18.106053},{"c":18.17,"h":18.17,"l":18.115,"n":151,"o":18.14,"t":"2026-09-28T17:00:00Z","v":9374,"vw":18.140741},{"c":18.16,"h":18.19,"l":18.16,"n":15,"o":18.165,"t":"2026-09-28T17:15:00Z","v":1257,"vw":18.16419},{"c":18.18,"h":18.18,"l":18.16,"n":28,"o":18.16,"t":"2026-09-28T17:30:00Z","v":1176,"vw":18.1725},{"c":18.215,"h":18.22,"l":18.185,"n":48,"o":18.2,"t":"2026-09-28T17:45:00Z","v":5728,"vw":18.201925},{"c":18.21,"h":18.22,"l":18.195,"n":58,"o":18.21,"t":"2026-09-28T18:00:00Z","v":3926,"vw":18.211878},{"c":18.15,"h":18.2,"l":18.12,"n":41,"o":18.2,"t":"2026-09-28T18:15:00Z","v":1956,"vw":18.157436},{"c":18.13,"h":18.1428,"l":18.12,"n":133,"o":18.13,"t":"2026-09-28T18:30:00Z","v":8912,"vw":18.130291},{"c":18.17,"h":18.18,"l":18.1499,"n":89,"o":18.15,"t":"2026-09-28T18:45:00Z","v":6740,"vw":18.156183},{"c":18.15,"h":18.18,"l":18.15,"n":109,"o":18.16,"t":"2026-09-28T19:00:00Z","v":5263,"vw":18.162942},{"c":18.16,"h":18.16,"l":18.14,"n":73,"o":18.15,"t":"2026-09-28T19:15:00Z","v":5900,"vw":18.149143},{"c":18.14,"h":18.17,"l":18.13,"n":148,"o":18.155,"t":"2026-09-28T19:30:00Z","v":14936,"vw":18.148388},{"c":18.11,"h":18.16,"l":18.09,"n":444,"o":18.14,"t":"2026-09-28T19:45:00Z","v":30806,"vw":18.121497},{"c":18.11,"h":18.11,"l":18.11,"n":12,"o":18.11,"t":"2026-09-28T20:00:00Z","v":19430,"vw":18.11},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-09-29T10:30:00Z","v":110,"vw":18.11},{"c":18.38,"h":18.385,"l":18.1305,"n":280,"o":18.2,"t":"2026-09-29T13:30:00Z","v":44137,"vw":18.230581},{"c":18.51,"h":18.55,"l":18.41,"n":440,"o":18.41,"t":"2026-09-29T13:45:00Z","v":141572,"vw":18.455979},{"c":18.4901,"h":18.51,"l":18.445,"n":132,"o":18.51,"t":"2026-09-29T14:00:00Z","v":7579,"vw":18.478191},{"c":18.42,"h":18.49,"l":18.42,"n":138,"o":18.485,"t":"2026-09-29T14:15:00Z","v":13160,"vw":18.465129},{"c":18.395,"h":18.42,"l":18.39,"n":137,"o":18.41,"t":"2026-09-29T14:30:00Z","v":7371,"vw":18.404945},{"c":18.425,"h":18.43,"l":18.37,"n":94,"o":18.39,"t":"2026-09-29T14:45:00Z","v":5019,"vw":18.407808},{"c":18.43,"h":18.455,"l":18.38,"n":197,"o":18.415,"t":"2026-09-29T15:00:00Z","v":20505,"vw":18.401623},{"c":18.385,"h":18.4499,"l":18.385,"n":61,"o":18.43,"t":"2026-09-29T15:15:00Z","v":4256,"vw":18.416169},{"c":18.36,"h":18.44,"l":18.35,"n":148,"o":18.37,"t":"2026-09-29T15:30:00Z","v":20042,"vw":18.395495},{"c":18.37,"h":18.4,"l":18.35,"n":269,"o":18.36,"t":"2026-09-29T15:45:00Z","v":23324,"vw":18.372623},{"c":18.34,"h":18.39,"l":18.34,"n":162,"o":18.375,"t":"2026-09-29T16:00:00Z","v":19517,"vw":18.362599},{"c":18.35,"h":18.35,"l":18.32,"n":98,"o":18.32,"t":"2026-09-29T16:15:00Z","v":5720,"vw":18.337649},{"c":18.31,"h":18.35,"l":18.31,"n":50,"o":18.34,"t":"2026-09-29T16:30:00Z","v":2287,"vw":18.329098},{"c":18.24,"h":18.31,"l":18.24,"n":63,"o":18.31,"t":"2026-09-29T16:45:00Z","v":3357,"vw":18.264873},{"c":18.25,"h":18.265,"l":18.24,"n":29,"o":18.26,"t":"2026-09-29T17:00:00Z","v":9429,"vw":18.256595},{"c":18.27,"h":18.285,"l":18.2471,"n":28,"o":18.28,"t":"2026-09-29T17:15:00Z","v":2510,"vw":18.269382},{"c":18.24,"h":18.275,"l":18.235,"n":90,"o":18.275,"t":"2026-09-29T17:30:00Z","v":8431,"vw":18.242815},{"c":18.205,"h":18.24,"l":18.2,"n":73,"o":18.24,"t":"2026-09-29T17:45:00Z","v":4431,"vw":18.215257},{"c":18.21,"h":18.2428,"l":18.207,"n":102,"o":18.21,"t":"2026-09-29T18:00:00Z","v":6630,"vw":18.222084},{"c":18.2,"h":18.21,"l":18.1832,"n":54,"o":18.21,"t":"2026-09-29T18:15:00Z","v":3474,"vw":18.195929},{"c":18.21,"h":18.22,"l":18.21,"n":76,"o":18.22,"t":"2026-09-29T18:30:00Z","v":3892,"vw":18.214018},{"c":18.24,"h":18.24,"l":18.21,"n":86,"o":18.21,"t":"2026-09-29T18:45:00Z","v":9623,"vw":18.232341},{"c":18.26,"h":18.26,"l":18.24,"n":87,"o":18.24,"t":"2026-09-29T19:00:00Z","v":9499,"vw":18.249277},{"c":18.37,"h":18.37,"l":18.24,"n":271,"o":18.27,"t":"2026-09-29T19:15:00Z","v":21939,"vw":18.290237},{"c":18.42,"h":18.44,"l":18.37,"n":377,"o":18.37,"t":"2026-09-29T19:30:00Z","v":42837,"vw":18.410735},{"c":18.35,"h":18.42,"l":18.34,"n":1044,"o":18.42,"t":"2026-09-29T19:45:00Z","v":71324,"vw":18.378249},{"c":18.34,"h":18.34,"l":18.34,"n":15,"o":18.34,"t":"2026-09-29T20:00:00Z","v":31711,"vw":18.34},{"c":18.2,"h":18.4,"l":18.18,"n":143,"o":18.36,"t":"2026-09-30T13:30:00Z","v":47610,"vw":18.344342},{"c":18.235,"h":18.25,"l":18.17,"n":117,"o":18.2,"t":"2026-09-30T13:45:00Z","v":12215,"vw":18.203102},{"c":18.3,"h":18.3,"l":18.225,"n":199,"o":18.235,"t":"2026-09-30T14:00:00Z","v":14759,"vw":18.257559},{"c":18.335,"h":18.43,"l":18.29,"n":309,"o":18.29,"t":"2026-09-30T14:15:00Z","v":24248,"vw":18.364954},{"c":18.305,"h":18.335,"l":18.275,"n":184,"o":18.335,"t":"2026-09-30T14:30:00Z","v":14505,"vw":18.2985},{"c":18.275,"h":18.32,"l":18.265,"n":172,"o":18.305,"t":"2026-09-30T14:45:00Z","v":12588,"vw":18.287235},{"c":18.31,"h":18.31,"l":18.25,"n":158,"o":18.275,"t":"2026-09-30T15:00:00Z","v":17578,"vw":18.276953},{"c":18.27,"h":18.33,"l":18.27,"n":154,"o":18.32,"t":"2026-09-30T15:15:00Z","v":10556,"vw":18.299791},{"c":18.25,"h":18.28,"l":18.2443,"n":157,"o":18.265,"t":"2026-09-30T15:30:00Z","v":11617,"vw":18.26314},{"c":18.25,"h":18.26,"l":18.21,"n":244,"o":18.25,"t":"2026-09-30T15:45:00Z","v":17009,"vw":18.231773},{"c":18.28,"h":18.28,"l":18.24,"n":159,"o":18.25,"t":"2026-09-30T16:00:00Z","v":14029,"vw":18.263377},{"c":18.275,"h":18.31,"l":18.27,"n":187,"o":18.28,"t":"2026-09-30T16:15:00Z","v":12949,"vw":18.285871},{"c":18.2976,"h":18.31,"l":18.26,"n":77,"o":18.27,"t":"2026-09-30T16:30:00Z","v":5902,"vw":18.295782},{"c":18.3,"h":18.33,"l":18.3,"n":88,"o":18.31,"t":"2026-09-30T16:45:00Z","v":15270,"vw":18.307369},{"c":18.29,"h":18.32,"l":18.28,"n":267,"o":18.31,"t":"2026-09-30T17:00:00Z","v":32677,"vw":18.306506},{"c":18.21,"h":18.27,"l":18.195,"n":109,"o":18.26,"t":"2026-09-30T17:15:00Z","v":8655,"vw":18.244318},{"c":18.23,"h":18.23,"l":18.21,"n":17,"o":18.2299,"t":"2026-09-30T17:30:00Z","v":2419,"vw":18.229039},{"c":18.23,"h":18.24,"l":18.215,"n":70,"o":18.23,"t":"2026-09-30T17:45:00Z","v":5663,"vw":18.236732},{"c":18.17,"h":18.23,"l":18.15,"n":167,"o":18.23,"t":"2026-09-30T18:00:00Z","v":12065,"vw":18.182726},{"c":18.18,"h":18.195,"l":18.16,"n":183,"o":18.178,"t":"2026-09-30T18:15:00Z","v":15992,"vw":18.179442},{"c":18.18,"h":18.18,"l":18.15,"n":118,"o":18.17,"t":"2026-09-30T18:30:00Z","v":5799,"vw":18.16616},{"c":18.26,"h":18.26,"l":18.1693,"n":112,"o":18.17,"t":"2026-09-30T18:45:00Z","v":9745,"vw":18.215945},{"c":18.24,"h":18.28,"l":18.24,"n":79,"o":18.28,"t":"2026-09-30T19:00:00Z","v":8786,"vw":18.248862},{"c":18.21,"h":18.25,"l":18.2,"n":157,"o":18.24,"t":"2026-09-30T19:15:00Z","v":11042,"vw":18.230375},{"c":18.135,"h":18.2,"l":18.12,"n":353,"o":18.2,"t":"2026-09-30T19:30:00Z","v":21290,"vw":18.152893},{"c":18.03,"h":18.12,"l":18.02,"n":1268,"o":18.12,"t":"2026-09-30T19:45:00Z","v":100749,"vw":18.046181},{"c":18.02,"h":18.06,"l":18.02,"n":15,"o":18.06,"t":"2026-09-30T20:00:00Z","v":129290,"vw":18.020031},{"c":18.02,"h":18.15,"l":17.95,"n":228,"o":18.07,"t":"2026-10-01T13:30:00Z","v":29311,"vw":18.041877},{"c":17.95,"h":18.03,"l":17.908,"n":322,"o":17.995,"t":"2026-10-01T13:45:00Z","v":27523,"vw":17.947724},{"c":17.965,"h":17.97,"l":17.853,"n":316,"o":17.89,"t":"2026-10-01T14:00:00Z","v":24126,"vw":17.888925},{"c":17.9587,"h":17.99,"l":17.95,"n":220,"o":17.965,"t":"2026-10-01T14:15:00Z","v":16057,"vw":17.966199},{"c":17.98,"h":17.99,"l":17.95,"n":248,"o":17.97,"t":"2026-10-01T14:30:00Z","v":14217,"vw":17.974353},{"c":18,"h":18,"l":17.95,"n":223,"o":17.99,"t":"2026-10-01T14:45:00Z","v":13948,"vw":17.987284},{"c":17.905,"h":18,"l":17.89,"n":376,"o":18,"t":"2026-10-01T15:00:00Z","v":24892,"vw":17.928368},{"c":17.96,"h":17.98,"l":17.905,"n":280,"o":17.905,"t":"2026-10-01T15:15:00Z","v":20602,"vw":17.935936},{"c":17.96,"h":17.99,"l":17.95,"n":366,"o":17.96,"t":"2026-10-01T15:30:00Z","v":34530,"vw":17.970957},{"c":17.96,"h":18.03,"l":17.96,"n":300,"o":17.97,"t":"2026-10-01T15:45:00Z","v":19045,"vw":17.980704},{"c":17.96,"h":17.995,"l":17.95,"n":246,"o":17.96,"t":"2026-10-01T16:00:00Z","v":12407,"vw":17.97446},{"c":17.995,"h":18,"l":17.96,"n":126,"o":17.96,"t":"2026-10-01T16:15:00Z","v":13250,"vw":17.987242},{"c":18.01,"h":18.035,"l":17.995,"n":158,"o":17.995,"t":"2026-10-01T16:30:00Z","v":14200,"vw":18.017617},{"c":17.89,"h":18,"l":17.89,"n":298,"o":18,"t":"2026-10-01T16:45:00Z","v":29364,"vw":17.960599},{"c":17.88,"h":17.915,"l":17.855,"n":346,"o":17.9,"t":"2026-10-01T17:00:00Z","v":21249,"vw":17.885227},{"c":17.94,"h":17.945,"l":17.885,"n":311,"o":17.885,"t":"2026-10-01T17:15:00Z","v":27890,"vw":17.911084},{"c":17.94,"h":18.0195,"l":17.91,"n":407,"o":17.95,"t":"2026-10-01T17:30:00Z","v":37301,"vw":17.957527},{"c":17.965,"h":17.98,"l":17.94,"n":229,"o":17.95,"t":"2026-10-01T17:45:00Z","v":21385,"vw":17.957958},{"c":17.945,"h":17.965,"l":17.93,"n":301,"o":17.9626,"t":"2026-10-01T18:00:00Z","v":32256,"vw":17.957672},{"c":17.98,"h":17.99,"l":17.95,"n":200,"o":17.96,"t":"2026-10-01T18:15:00Z","v":23158,"vw":17.963368},{"c":17.96,"h":18.01,"l":17.96,"n":355,"o":17.98,"t":"2026-10-01T18:30:00Z","v":28397,"vw":17.990373},{"c":17.99,"h":18.01,"l":17.95,"n":216,"o":17.96,"t":"2026-10-01T18:45:00Z","v":15813,"vw":17.982876},{"c":18.015,"h":18.015,"l":17.98,"n":203,"o":17.99,"t":"2026-10-01T19:00:00Z","v":30207,"vw":18.0051},{"c":18.1,"h":18.1,"l":18.0001,"n":263,"o":18.015,"t":"2026-10-01T19:15:00Z","v":22348,"vw":18.052382},{"c":18.105,"h":18.11,"l":18.08,"n":217,"o":18.09,"t":"2026-10-01T19:30:00Z","v":19688,"vw":18.099911},{"c":18.09,"h":18.12,"l":18.06,"n":870,"o":18.09,"t":"2026-10-01T19:45:00Z","v":91392,"vw":18.089824},{"c":18.09,"h":18.09,"l":18.09,"n":21,"o":18.09,"t":"2026-10-01T20:00:00Z","v":30729,"vw":18.09},{"c":18.322,"h":18.322,"l":18.322,"n":1,"o":18.322,"t":"2026-10-02T12:00:00Z","v":500,"vw":18.322},{"c":18.04,"h":18.25,"l":18,"n":254,"o":18.2,"t":"2026-10-02T13:30:00Z","v":29576,"vw":18.083576},{"c":17.98,"h":18.13,"l":17.94,"n":233,"o":18.065,"t":"2026-10-02T13:45:00Z","v":34500,"vw":18.059316},{"c":18.02,"h":18.02,"l":17.94,"n":164,"o":17.945,"t":"2026-10-02T14:00:00Z","v":34241,"vw":17.982972},{"c":18.04,"h":18.04,"l":17.985,"n":106,"o":18.03,"t":"2026-10-02T14:15:00Z","v":13703,"vw":18.008244},{"c":18.09,"h":18.09,"l":18.02,"n":65,"o":18.025,"t":"2026-10-02T14:30:00Z","v":4421,"vw":18.052205},{"c":17.995,"h":18.09,"l":17.99,"n":67,"o":18.09,"t":"2026-10-02T14:45:00Z","v":5185,"vw":18.019516},{"c":17.93,"h":18.01,"l":17.93,"n":588,"o":17.995,"t":"2026-10-02T15:00:00Z","v":74876,"vw":17.963573},{"c":17.85,"h":17.905,"l":17.81,"n":142,"o":17.905,"t":"2026-10-02T15:15:00Z","v":14544,"vw":17.846785},{"c":17.835,"h":17.86,"l":17.83,"n":87,"o":17.85,"t":"2026-10-02T15:30:00Z","v":5871,"vw":17.840524},{"c":17.815,"h":17.85,"l":17.8001,"n":81,"o":17.835,"t":"2026-10-02T15:45:00Z","v":7607,"vw":17.831426},{"c":17.82,"h":17.835,"l":17.78,"n":154,"o":17.83,"t":"2026-10-02T16:00:00Z","v":11774,"vw":17.810204},{"c":17.835,"h":17.88,"l":17.81,"n":161,"o":17.825,"t":"2026-10-02T16:15:00Z","v":12249,"vw":17.836968},{"c":17.8501,"h":17.89,"l":17.835,"n":167,"o":17.835,"t":"2026-10-02T16:30:00Z","v":12505,"vw":17.863469},{"c":17.86,"h":17.885,"l":17.84,"n":103,"o":17.88,"t":"2026-10-02T16:45:00Z","v":7007,"vw":17.866637},{"c":17.86,"h":17.885,"l":17.84,"n":160,"o":17.87,"t":"2026-10-02T17:00:00Z","v":15809,"vw":17.856813},{"c":17.82,"h":17.875,"l":17.81,"n":95,"o":17.86,"t":"2026-10-02T17:15:00Z","v":8644,"vw":17.850865},{"c":17.87,"h":17.87,"l":17.8038,"n":130,"o":17.81,"t":"2026-10-02T17:30:00Z","v":12085,"vw":17.826277},{"c":17.95,"h":17.96,"l":17.87,"n":223,"o":17.88,"t":"2026-10-02T17:45:00Z","v":14611,"vw":17.913902},{"c":17.94,"h":17.94,"l":17.9,"n":169,"o":17.94,"t":"2026-10-02T18:00:00Z","v":11425,"vw":17.921539},{"c":17.93,"h":17.95,"l":17.92,"n":192,"o":17.95,"t":"2026-10-02T18:15:00Z","v":12644,"vw":17.932757},{"c":17.98,"h":17.98,"l":17.92,"n":265,"o":17.92,"t":"2026-10-02T18:30:00Z","v":15100,"vw":17.953069},{"c":18.02,"h":18.025,"l":17.975,"n":172,"o":17.98,"t":"2026-10-02T18:45:00Z","v":12253,"vw":18.002595},{"c":18.01,"h":18.02,"l":17.99,"n":187,"o":18.02,"t":"2026-10-02T19:00:00Z","v":15575,"vw":18.004195},{"c":18.01,"h":18.04,"l":18.01,"n":170,"o":18.01,"t":"2026-10-02T19:15:00Z","v":14671,"vw":18.019322},{"c":18.01,"h":18.02,"l":17.99,"n":394,"o":18.02,"t":"2026-10-02T19:30:00Z","v":32000,"vw":18.001924},{"c":18.02,"h":18.06,"l":17.99,"n":1392,"o":18.01,"t":"2026-10-02T19:45:00Z","v":145418,"vw":18.0223},{"c":18.01,"h":18.01,"l":18.01,"n":14,"o":18.01,"t":"2026-10-02T20:00:00Z","v":32173,"vw":18.01},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-02T22:15:00Z","v":125,"vw":17.97},{"c":18.01,"h":18.01,"l":18.005,"n":4,"o":18.005,"t":"2026-10-05T13:15:00Z","v":208,"vw":18.0075},{"c":18.2125,"h":18.34,"l":17.86,"n":217,"o":18.1,"t":"2026-10-05T13:30:00Z","v":20204,"vw":18.126185},{"c":18.03,"h":18.165,"l":18.03,"n":57,"o":18.165,"t":"2026-10-05T13:45:00Z","v":5498,"vw":18.104482},{"c":17.98,"h":18.09,"l":17.95,"n":126,"o":18,"t":"2026-10-05T14:00:00Z","v":18764,"vw":17.97154},{"c":17.84,"h":17.98,"l":17.84,"n":151,"o":17.95,"t":"2026-10-05T14:15:00Z","v":11948,"vw":17.867577},{"c":17.875,"h":17.895,"l":17.805,"n":130,"o":17.84,"t":"2026-10-05T14:30:00Z","v":11606,"vw":17.858633},{"c":17.915,"h":17.915,"l":17.865,"n":66,"o":17.875,"t":"2026-10-05T14:45:00Z","v":3594,"vw":17.885605},{"c":17.87,"h":17.93,"l":17.85,"n":89,"o":17.93,"t":"2026-10-05T15:00:00Z","v":7949,"vw":17.887951},{"c":17.89,"h":17.89,"l":17.82,"n":116,"o":17.86,"t":"2026-10-05T15:15:00Z","v":6399,"vw":17.860499},{"c":17.92,"h":17.9283,"l":17.89,"n":63,"o":17.9,"t":"2026-10-05T15:30:00Z","v":4606,"vw":17.911112},{"c":17.905,"h":17.93,"l":17.89,"n":116,"o":17.915,"t":"2026-10-05T15:45:00Z","v":8485,"vw":17.898601},{"c":17.95,"h":17.95,"l":17.875,"n":119,"o":17.905,"t":"2026-10-05T16:00:00Z","v":15631,"vw":17.888781},{"c":17.89,"h":17.955,"l":17.85,"n":156,"o":17.955,"t":"2026-10-05T16:15:00Z","v":11418,"vw":17.891998},{"c":17.9,"h":17.91,"l":17.875,"n":110,"o":17.88,"t":"2026-10-05T16:30:00Z","v":9957,"vw":17.888311},{"c":17.9,"h":17.91,"l":17.89,"n":192,"o":17.89,"t":"2026-10-05T16:45:00Z","v":12947,"vw":17.893743},{"c":17.86,"h":17.9,"l":17.86,"n":170,"o":17.9,"t":"2026-10-05T17:00:00Z","v":11889,"vw":17.877705},{"c":17.82,"h":17.88,"l":17.81,"n":138,"o":17.86,"t":"2026-10-05T17:15:00Z","v":10311,"vw":17.842306},{"c":17.83,"h":17.83,"l":17.8048,"n":160,"o":17.82,"t":"2026-10-05T17:30:00Z","v":10509,"vw":17.81294},{"c":17.82,"h":17.87,"l":17.82,"n":229,"o":17.82,"t":"2026-10-05T17:45:00Z","v":20960,"vw":17.838518},{"c":17.8,"h":17.84,"l":17.76,"n":280,"o":17.82,"t":"2026-10-05T18:00:00Z","v":28383,"vw":17.808326},{"c":17.77,"h":17.805,"l":17.765,"n":269,"o":17.805,"t":"2026-10-05T18:15:00Z","v":18798,"vw":17.782771},{"c":17.715,"h":17.76,"l":17.715,"n":194,"o":17.76,"t":"2026-10-05T18:30:00Z","v":16924,"vw":17.732584},{"c":17.725,"h":17.725,"l":17.7,"n":163,"o":17.71,"t":"2026-10-05T18:45:00Z","v":16844,"vw":17.70939},{"c":17.68,"h":17.7299,"l":17.665,"n":275,"o":17.725,"t":"2026-10-05T19:00:00Z","v":28376,"vw":17.699805},{"c":17.67,"h":17.685,"l":17.65,"n":310,"o":17.685,"t":"2026-10-05T19:15:00Z","v":24951,"vw":17.668408},{"c":17.65,"h":17.675,"l":17.605,"n":460,"o":17.675,"t":"2026-10-05T19:30:00Z","v":43647,"vw":17.644802},{"c":17.6,"h":17.65,"l":17.51,"n":888,"o":17.65,"t":"2026-10-05T19:45:00Z","v":70312,"vw":17.560898},{"c":17.674,"h":17.674,"l":17.59,"n":12,"o":17.59,"t":"2026-10-05T20:00:00Z","v":21293,"vw":17.590436},{"c":17.746,"h":17.746,"l":17.59,"n":2,"o":17.59,"t":"2026-10-05T20:45:00Z","v":2000,"vw":17.668},{"c":17.5437,"h":17.5437,"l":17.5437,"n":1,"o":17.5437,"t":"2026-10-06T13:15:00Z","v":100,"vw":17.5437},{"c":17.595,"h":17.625,"l":17.52,"n":123,"o":17.6,"t":"2026-10-06T13:30:00Z","v":14293,"vw":17.560934},{"c":17.625,"h":17.68,"l":17.58,"n":145,"o":17.615,"t":"2026-10-06T13:45:00Z","v":10878,"vw":17.636936},{"c":17.615,"h":17.685,"l":17.59,"n":68,"o":17.63,"t":"2026-10-06T14:00:00Z","v":3345,"vw":17.628396},{"c":17.54,"h":17.59,"l":17.5,"n":197,"o":17.58,"t":"2026-10-06T14:15:00Z","v":15830,"vw":17.555419},{"c":17.6,"h":17.6232,"l":17.545,"n":61,"o":17.545,"t":"2026-10-06T14:30:00Z","v":6906,"vw":17.588755},{"c":17.55,"h":17.58,"l":17.55,"n":50,"o":17.58,"t":"2026-10-06T14:45:00Z","v":5254,"vw":17.564604},{"c":17.625,"h":17.63,"l":17.56,"n":140,"o":17.57,"t":"2026-10-06T15:00:00Z","v":9009,"vw":17.595361},{"c":17.565,"h":17.64,"l":17.54,"n":159,"o":17.64,"t":"2026-10-06T15:15:00Z","v":37017,"vw":17.597139},{"c":17.5999,"h":17.5999,"l":17.53,"n":141,"o":17.565,"t":"2026-10-06T15:30:00Z","v":18294,"vw":17.564607},{"c":17.525,"h":17.6,"l":17.505,"n":154,"o":17.6,"t":"2026-10-06T15:45:00Z","v":15413,"vw":17.536184},{"c":17.51,"h":17.5495,"l":17.51,"n":147,"o":17.54,"t":"2026-10-06T16:00:00Z","v":16050,"vw":17.527228},{"c":17.425,"h":17.51,"l":17.415,"n":129,"o":17.5,"t":"2026-10-06T16:15:00Z","v":33778,"vw":17.454853},{"c":17.4591,"h":17.4591,"l":17.41,"n":264,"o":17.43,"t":"2026-10-06T16:30:00Z","v":10927,"vw":17.433228},{"c":17.355,"h":17.455,"l":17.355,"n":166,"o":17.455,"t":"2026-10-06T16:45:00Z","v":28259,"vw":17.403308},{"c":17.38,"h":17.39,"l":17.355,"n":112,"o":17.355,"t":"2026-10-06T17:00:00Z","v":19921,"vw":17.380023},{"c":17.32,"h":17.37,"l":17.31,"n":168,"o":17.37,"t":"2026-10-06T17:15:00Z","v":18657,"vw":17.336199},{"c":17.315,"h":17.33,"l":17.315,"n":117,"o":17.315,"t":"2026-10-06T17:30:00Z","v":8438,"vw":17.324459},{"c":17.32,"h":17.33,"l":17.3027,"n":213,"o":17.3101,"t":"2026-10-06T17:45:00Z","v":19091,"vw":17.314631},{"c":17.31,"h":17.315,"l":17.28,"n":137,"o":17.315,"t":"2026-10-06T18:00:00Z","v":15349,"vw":17.305203},{"c":17.31,"h":17.31,"l":17.29,"n":160,"o":17.3,"t":"2026-10-06T18:15:00Z","v":14026,"vw":17.295765},{"c":17.31,"h":17.33,"l":17.3,"n":167,"o":17.31,"t":"2026-10-06T18:30:00Z","v":13318,"vw":17.314238},{"c":17.31,"h":17.33,"l":17.31,"n":130,"o":17.31,"t":"2026-10-06T18:45:00Z","v":12222,"vw":17.317774},{"c":17.325,"h":17.33,"l":17.32,"n":66,"o":17.32,"t":"2026-10-06T19:00:00Z","v":5136,"vw":17.325513},{"c":17.31,"h":17.325,"l":17.29,"n":237,"o":17.325,"t":"2026-10-06T19:15:00Z","v":15216,"vw":17.306979},{"c":17.335,"h":17.35,"l":17.295,"n":289,"o":17.3036,"t":"2026-10-06T19:30:00Z","v":31779,"vw":17.322519},{"c":17.26,"h":17.33,"l":17.25,"n":582,"o":17.33,"t":"2026-10-06T19:45:00Z","v":44073,"vw":17.281912},{"c":17.27,"h":17.27,"l":17.27,"n":12,"o":17.27,"t":"2026-10-06T20:00:00Z","v":26076,"vw":17.27},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-06T22:30:00Z","v":100,"vw":17.5},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-07T08:00:00Z","v":215,"vw":17.41},{"c":16.955,"h":17.2099,"l":16.88,"n":368,"o":17.14,"t":"2026-10-07T13:30:00Z","v":31342,"vw":17.070212},{"c":17.0399,"h":17.0399,"l":16.95,"n":44,"o":16.955,"t":"2026-10-07T13:45:00Z","v":2952,"vw":16.97803},{"c":17.1199,"h":17.1199,"l":17,"n":111,"o":17.035,"t":"2026-10-07T14:00:00Z","v":21368,"vw":17.060782},{"c":17.085,"h":17.15,"l":17.05,"n":159,"o":17.1,"t":"2026-10-07T14:15:00Z","v":23417,"vw":17.091962},{"c":17.08,"h":17.1,"l":17.05,"n":48,"o":17.08,"t":"2026-10-07T14:30:00Z","v":7218,"vw":17.073824},{"c":17.04,"h":17.055,"l":17.0117,"n":51,"o":17.0501,"t":"2026-10-07T14:45:00Z","v":6660,"vw":17.042193},{"c":17.05,"h":17.0799,"l":17.04,"n":82,"o":17.06,"t":"2026-10-07T15:00:00Z","v":8688,"vw":17.052447},{"c":17.02,"h":17.05,"l":17,"n":191,"o":17.05,"t":"2026-10-07T15:15:00Z","v":28626,"vw":17.008811},{"c":17.04,"h":17.08,"l":17,"n":103,"o":17.01,"t":"2026-10-07T15:30:00Z","v":11734,"vw":17.015939},{"c":17.05,"h":17.06,"l":17.02,"n":62,"o":17.06,"t":"2026-10-07T15:45:00Z","v":4433,"vw":17.039873},{"c":17.05,"h":17.07,"l":17.05,"n":36,"o":17.0501,"t":"2026-10-07T16:00:00Z","v":3448,"vw":17.051049},{"c":17.08,"h":17.08,"l":17.04,"n":33,"o":17.0401,"t":"2026-10-07T16:15:00Z","v":6371,"vw":17.048284},{"c":17.055,"h":17.08,"l":17.05,"n":77,"o":17.05,"t":"2026-10-07T16:30:00Z","v":26791,"vw":17.054604},{"c":17.055,"h":17.0744,"l":17.04,"n":17,"o":17.07,"t":"2026-10-07T16:45:00Z","v":1777,"vw":17.058861},{"c":17.09,"h":17.1,"l":17.04,"n":74,"o":17.045,"t":"2026-10-07T17:00:00Z","v":9279,"vw":17.066466},{"c":17.07,"h":17.0948,"l":17.06,"n":77,"o":17.09,"t":"2026-10-07T17:15:00Z","v":8308,"vw":17.081527},{"c":17.115,"h":17.145,"l":17.0686,"n":103,"o":17.075,"t":"2026-10-07T17:30:00Z","v":6481,"vw":17.114945},{"c":17.09,"h":17.14,"l":17.09,"n":127,"o":17.115,"t":"2026-10-07T17:45:00Z","v":16160,"vw":17.114648},{"c":17.115,"h":17.13,"l":17.09,"n":118,"o":17.105,"t":"2026-10-07T18:00:00Z","v":13084,"vw":17.110738},{"c":17.14,"h":17.1424,"l":17.115,"n":116,"o":17.115,"t":"2026-10-07T18:15:00Z","v":8233,"vw":17.131436},{"c":17.1851,"h":17.19,"l":17.14,"n":187,"o":17.14,"t":"2026-10-07T18:30:00Z","v":17454,"vw":17.169487},{"c":17.215,"h":17.2199,"l":17.19,"n":149,"o":17.19,"t":"2026-10-07T18:45:00Z","v":22648,"vw":17.20629},{"c":17.19,"h":17.215,"l":17.17,"n":199,"o":17.215,"t":"2026-10-07T19:00:00Z","v":17585,"vw":17.192936},{"c":17.15,"h":17.21,"l":17.15,"n":169,"o":17.195,"t":"2026-10-07T19:15:00Z","v":13877,"vw":17.179278},{"c":17.16,"h":17.19,"l":17.13,"n":288,"o":17.165,"t":"2026-10-07T19:30:00Z","v":32447,"vw":17.153785},{"c":17.16,"h":17.2,"l":17.14,"n":1124,"o":17.155,"t":"2026-10-07T19:45:00Z","v":111807,"vw":17.176431},{"c":17.18,"h":17.18,"l":17.18,"n":11,"o":17.18,"t":"2026-10-07T20:00:00Z","v":59227,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":4,"o":17.18,"t":"2026-10-08T09:45:00Z","v":200,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":5,"o":17.18,"t":"2026-10-08T12:15:00Z","v":306,"vw":17.18},{"c":17.3595,"h":17.3595,"l":17.17,"n":215,"o":17.18,"t":"2026-10-08T13:30:00Z","v":44264,"vw":17.307299},{"c":17.43,"h":17.46,"l":17.34,"n":122,"o":17.34,"t":"2026-10-08T13:45:00Z","v":6702,"vw":17.39973},{"c":17.37,"h":17.45,"l":17.35,"n":134,"o":17.425,"t":"2026-10-08T14:00:00Z","v":8785,"vw":17.404498},{"c":17.365,"h":17.375,"l":17.31,"n":82,"o":17.375,"t":"2026-10-08T14:15:00Z","v":7331,"vw":17.344522},{"c":17.41,"h":17.46,"l":17.4001,"n":176,"o":17.42,"t":"2026-10-08T14:30:00Z","v":14763,"vw":17.432405},{"c":17.34,"h":17.43,"l":17.34,"n":121,"o":17.4001,"t":"2026-10-08T14:45:00Z","v":12492,"vw":17.39285},{"c":17.355,"h":17.395,"l":17.33,"n":131,"o":17.33,"t":"2026-10-08T15:00:00Z","v":17091,"vw":17.34536},{"c":17.321,"h":17.3416,"l":17.321,"n":57,"o":17.34,"t":"2026-10-08T15:15:00Z","v":5155,"vw":17.334603},{"c":17.3018,"h":17.33,"l":17.3018,"n":88,"o":17.32,"t":"2026-10-08T15:30:00Z","v":8773,"vw":17.313217},{"c":17.33,"h":17.33,"l":17.29,"n":107,"o":17.3,"t":"2026-10-08T15:45:00Z","v":8266,"vw":17.295874},{"c":17.35,"h":17.35,"l":17.3101,"n":76,"o":17.32,"t":"2026-10-08T16:00:00Z","v":8263,"vw":17.322784},{"c":17.38,"h":17.415,"l":17.33,"n":286,"o":17.355,"t":"2026-10-08T16:15:00Z","v":36858,"vw":17.390496},{"c":17.36,"h":17.3766,"l":17.34,"n":61,"o":17.37,"t":"2026-10-08T16:30:00Z","v":4627,"vw":17.35856},{"c":17.42,"h":17.439,"l":17.35,"n":216,"o":17.36,"t":"2026-10-08T16:45:00Z","v":17339,"vw":17.387875},{"c":17.43,"h":17.44,"l":17.36,"n":89,"o":17.42,"t":"2026-10-08T17:00:00Z","v":5306,"vw":17.389616},{"c":17.495,"h":17.5,"l":17.4235,"n":224,"o":17.43,"t":"2026-10-08T17:15:00Z","v":27560,"vw":17.475225},{"c":17.635,"h":17.635,"l":17.49,"n":185,"o":17.51,"t":"2026-10-08T17:30:00Z","v":26290,"vw":17.554649},{"c":17.5737,"h":17.635,"l":17.54,"n":126,"o":17.635,"t":"2026-10-08T17:45:00Z","v":16355,"vw":17.580118},{"c":17.535,"h":17.575,"l":17.53,"n":173,"o":17.57,"t":"2026-10-08T18:00:00Z","v":11513,"vw":17.539154},{"c":17.505,"h":17.53,"l":17.495,"n":139,"o":17.53,"t":"2026-10-08T18:15:00Z","v":9810,"vw":17.512451},{"c":17.51,"h":17.54,"l":17.475,"n":283,"o":17.505,"t":"2026-10-08T18:30:00Z","v":23859,"vw":17.520088},{"c":17.59,"h":17.59,"l":17.515,"n":172,"o":17.5228,"t":"2026-10-08T18:45:00Z","v":8800,"vw":17.548849},{"c":17.61,"h":17.62,"l":17.57,"n":279,"o":17.59,"t":"2026-10-08T19:00:00Z","v":16836,"vw":17.60134},{"c":17.56,"h":17.61,"l":17.56,"n":263,"o":17.61,"t":"2026-10-08T19:15:00Z","v":11164,"vw":17.586565},{"c":17.532,"h":17.58,"l":17.51,"n":236,"o":17.56,"t":"2026-10-08T19:30:00Z","v":19500,"vw":17.539932},{"c":17.58,"h":17.62,"l":17.52,"n":994,"o":17.53,"t":"2026-10-08T19:45:00Z","v":92866,"vw":17.564829},{"c":17.57,"h":17.57,"l":17.57,"n":11,"o":17.57,"t":"2026-10-08T20:00:00Z","v":32123,"vw":17.57},{"c":17.6,"h":17.64,"l":17.51,"n":99,"o":17.58,"t":"2026-10-09T13:30:00Z","v":17447,"vw":17.548505},{"c":17.545,"h":17.5899,"l":17.53,"n":64,"o":17.58,"t":"2026-10-09T13:45:00Z","v":4391,"vw":17.553456},{"c":17.36,"h":17.545,"l":17.36,"n":274,"o":17.545,"t":"2026-10-09T14:00:00Z","v":32778,"vw":17.451408},{"c":17.37,"h":17.4099,"l":17.37,"n":217,"o":17.395,"t":"2026-10-09T14:15:00Z","v":16673,"vw":17.392259},{"c":17.3,"h":17.35,"l":17.285,"n":238,"o":17.35,"t":"2026-10-09T14:30:00Z","v":16127,"vw":17.316903},{"c":17.34,"h":17.35,"l":17.29,"n":604,"o":17.3,"t":"2026-10-09T14:45:00Z","v":47807,"vw":17.314661},{"c":17.35,"h":17.36,"l":17.335,"n":219,"o":17.34,"t":"2026-10-09T15:00:00Z","v":13574,"vw":17.347059},{"c":17.33,"h":17.39,"l":17.33,"n":257,"o":17.37,"t":"2026-10-09T15:15:00Z","v":29665,"vw":17.360573},{"c":17.32,"h":17.35,"l":17.315,"n":179,"o":17.34,"t":"2026-10-09T15:30:00Z","v":11269,"vw":17.336728},{"c":17.37,"h":17.37,"l":17.32,"n":310,"o":17.33,"t":"2026-10-09T15:45:00Z","v":15785,"vw":17.329893},{"c":17.34,"h":17.39,"l":17.34,"n":129,"o":17.37,"t":"2026-10-09T16:00:00Z","v":8353,"vw":17.374839},{"c":17.39,"h":17.39,"l":17.345,"n":258,"o":17.3517,"t":"2026-10-09T16:15:00Z","v":28605,"vw":17.35198},{"c":17.42,"h":17.425,"l":17.39,"n":274,"o":17.39,"t":"2026-10-09T16:30:00Z","v":10817,"vw":17.403971},{"c":17.4,"h":17.41,"l":17.39,"n":69,"o":17.41,"t":"2026-10-09T16:45:00Z","v":4231,"vw":17.399511},{"c":17.38,"h":17.43,"l":17.38,"n":137,"o":17.4,"t":"2026-10-09T17:00:00Z","v":26885,"vw":17.403139},{"c":17.365,"h":17.37,"l":17.35,"n":33,"o":17.37,"t":"2026-10-09T17:15:00Z","v":6772,"vw":17.36098},{"c":17.4,"h":17.41,"l":17.36,"n":761,"o":17.3728,"t":"2026-10-09T17:30:00Z","v":58889,"vw":17.382701},{"c":17.37,"h":17.4039,"l":17.37,"n":187,"o":17.4,"t":"2026-10-09T17:45:00Z","v":16554,"vw":17.388809},{"c":17.365,"h":17.43,"l":17.35,"n":933,"o":17.3802,"t":"2026-10-09T18:00:00Z","v":108638,"vw":17.382684},{"c":17.42,"h":17.44,"l":17.33,"n":222,"o":17.36,"t":"2026-10-09T18:15:00Z","v":30766,"vw":17.378711},{"c":17.44,"h":17.47,"l":17.39,"n":179,"o":17.415,"t":"2026-10-09T18:30:00Z","v":25143,"vw":17.4228},{"c":17.43,"h":17.455,"l":17.42,"n":62,"o":17.44,"t":"2026-10-09T18:45:00Z","v":5875,"vw":17.432441},{"c":17.44,"h":17.45,"l":17.41,"n":154,"o":17.42,"t":"2026-10-09T19:00:00Z","v":14893,"vw":17.436865},{"c":17.37,"h":17.44,"l":17.37,"n":155,"o":17.44,"t":"2026-10-09T19:15:00Z","v":14930,"vw":17.410671},{"c":17.344,"h":17.3716,"l":17.32,"n":186,"o":17.3716,"t":"2026-10-09T19:30:00Z","v":13072,"vw":17.346346},{"c":17.33,"h":17.365,"l":17.325,"n":793,"o":17.34,"t":"2026-10-09T19:45:00Z","v":44271,"vw":17.348241},{"c":17.35,"h":17.35,"l":17.35,"n":11,"o":17.35,"t":"2026-10-09T20:00:00Z","v":17479,"vw":17.35},{"c":17.2,"h":17.33,"l":17.15,"n":172,"o":17.33,"t":"2026-10-12T13:30:00Z","v":24430,"vw":17.260212},{"c":17.19,"h":17.19,"l":17.16,"n":47,"o":17.16,"t":"2026-10-12T13:45:00Z","v":3510,"vw":17.175581},{"c":17.225,"h":17.25,"l":17.18,"n":146,"o":17.2,"t":"2026-10-12T14:00:00Z","v":16968,"vw":17.206388},{"c":17.23,"h":17.29,"l":17.21,"n":129,"o":17.225,"t":"2026-10-12T14:15:00Z","v":14026,"vw":17.257121},{"c":17.28,"h":17.29,"l":17.23,"n":155,"o":17.23,"t":"2026-10-12T14:30:00Z","v":25745,"vw":17.257481},{"c":17.27,"h":17.28,"l":17.25,"n":146,"o":17.28,"t":"2026-10-12T14:45:00Z","v":19049,"vw":17.273727},{"c":17.31,"h":17.31,"l":17.28,"n":91,"o":17.29,"t":"2026-10-12T15:00:00Z","v":5584,"vw":17.290111},{"c":17.33,"h":17.345,"l":17.3129,"n":170,"o":17.3129,"t":"2026-10-12T15:15:00Z","v":10901,"vw":17.332722},{"c":17.3,"h":17.33,"l":17.27,"n":96,"o":17.33,"t":"2026-10-12T15:30:00Z","v":6787,"vw":17.295773},{"c":17.32,"h":17.32,"l":17.29,"n":59,"o":17.3,"t":"2026-10-12T15:45:00Z","v":8835,"vw":17.298938},{"c":17.31,"h":17.32,"l":17.3,"n":79,"o":17.3,"t":"2026-10-12T16:00:00Z","v":14266,"vw":17.311086},{"c":17.28,"h":17.3002,"l":17.275,"n":73,"o":17.3002,"t":"2026-10-12T16:15:00Z","v":3465,"vw":17.288522},{"c":17.31,"h":17.32,"l":17.29,"n":148,"o":17.29,"t":"2026-10-12T16:30:00Z","v":8438,"vw":17.309796},{"c":17.29,"h":17.31,"l":17.2601,"n":82,"o":17.31,"t":"2026-10-12T16:45:00Z","v":4095,"vw":17.287458},{"c":17.29,"h":17.29,"l":17.25,"n":153,"o":17.29,"t":"2026-10-12T17:00:00Z","v":21911,"vw":17.264539},{"c":17.2653,"h":17.2873,"l":17.26,"n":56,"o":17.2873,"t":"2026-10-12T17:15:00Z","v":3986,"vw":17.272411},{"c":17.25,"h":17.25,"l":17.19,"n":190,"o":17.25,"t":"2026-10-12T17:30:00Z","v":11489,"vw":17.226585},{"c":17.26,"h":17.26,"l":17.25,"n":53,"o":17.2599,"t":"2026-10-12T17:45:00Z","v":4206,"vw":17.254411},{"c":17.2,"h":17.26,"l":17.17,"n":325,"o":17.26,"t":"2026-10-12T18:00:00Z","v":20326,"vw":17.204179},{"c":17.19,"h":17.19,"l":17.165,"n":151,"o":17.19,"t":"2026-10-12T18:15:00Z","v":23750,"vw":17.174089},{"c":17.21,"h":17.22,"l":17.18,"n":156,"o":17.18,"t":"2026-10-12T18:30:00Z","v":18859,"vw":17.201626},{"c":17.21,"h":17.22,"l":17.2,"n":58,"o":17.2,"t":"2026-10-12T18:45:00Z","v":5328,"vw":17.207093},{"c":17.21,"h":17.22,"l":17.202,"n":95,"o":17.22,"t":"2026-10-12T19:00:00Z","v":7948,"vw":17.213578},{"c":17.2,"h":17.21,"l":17.2,"n":93,"o":17.21,"t":"2026-10-12T19:15:00Z","v":6502,"vw":17.206541},{"c":17.195,"h":17.2,"l":17.175,"n":273,"o":17.2,"t":"2026-10-12T19:30:00Z","v":21351,"vw":17.190293},{"c":17.17,"h":17.2,"l":17.17,"n":633,"o":17.19,"t":"2026-10-12T19:45:00Z","v":49709,"vw":17.189517},{"c":17.19,"h":17.19,"l":17.19,"n":12,"o":17.19,"t":"2026-10-12T20:00:00Z","v":25362,"vw":17.19},{"c":17.21,"h":17.21,"l":17.21,"n":3,"o":17.21,"t":"2026-10-12T23:45:00Z","v":2110,"vw":17.21},{"c":17.265,"h":17.425,"l":17.23,"n":41,"o":17.32,"t":"2026-10-13T13:30:00Z","v":10572,"vw":17.318643},{"c":17.15,"h":17.255,"l":17.15,"n":52,"o":17.24,"t":"2026-10-13T13:45:00Z","v":3542,"vw":17.204637},{"c":17.085,"h":17.15,"l":17.05,"n":195,"o":17.14,"t":"2026-10-13T14:00:00Z","v":27248,"vw":17.092061},{"c":17.07,"h":17.13,"l":17.045,"n":110,"o":17.085,"t":"2026-10-13T14:15:00Z","v":19226,"vw":17.057185},{"c":17.06,"h":17.07,"l":17.05,"n":70,"o":17.07,"t":"2026-10-13T14:30:00Z","v":6280,"vw":17.053377},{"c":17.03,"h":17.07,"l":17.03,"n":274,"o":17.07,"t":"2026-10-13T14:45:00Z","v":16083,"vw":17.044401},{"c":17.03,"h":17.05,"l":17.01,"n":203,"o":17.03,"t":"2026-10-13T15:00:00Z","v":13917,"vw":17.024345},{"c":17.02,"h":17.05,"l":17.02,"n":92,"o":17.02,"t":"2026-10-13T15:15:00Z","v":8076,"vw":17.031713},{"c":17.02,"h":17.04,"l":17.01,"n":93,"o":17.025,"t":"2026-10-13T15:30:00Z","v":13477,"vw":17.02743},{"c":17.025,"h":17.025,"l":17.005,"n":180,"o":17.01,"t":"2026-10-13T15:45:00Z","v":13965,"vw":17.013601},{"c":17.0499,"h":17.05,"l":17.025,"n":194,"o":17.025,"t":"2026-10-13T16:00:00Z","v":19230,"vw":17.03294},{"c":17.045,"h":17.065,"l":17.03,"n":117,"o":17.05,"t":"2026-10-13T16:15:00Z","v":6896,"vw":17.051309},{"c":17.03,"h":17.055,"l":17.03,"n":104,"o":17.045,"t":"2026-10-13T16:30:00Z","v":9368,"vw":17.044106},{"c":17.01,"h":17.0399,"l":17,"n":114,"o":17.01,"t":"2026-10-13T16:45:00Z","v":22893,"vw":17.02841},{"c":17.055,"h":17.06,"l":17,"n":248,"o":17.02,"t":"2026-10-13T17:00:00Z","v":43443,"vw":17.025481},{"c":17.015,"h":17.05,"l":17.01,"n":94,"o":17.05,"t":"2026-10-13T17:15:00Z","v":8929,"vw":17.025349},{"c":16.97,"h":17.02,"l":16.96,"n":302,"o":17.02,"t":"2026-10-13T17:30:00Z","v":40236,"vw":16.991863},{"c":16.92,"h":16.96,"l":16.9145,"n":101,"o":16.96,"t":"2026-10-13T17:45:00Z","v":6340,"vw":16.931299},{"c":16.98,"h":17,"l":16.93,"n":206,"o":16.93,"t":"2026-10-13T18:00:00Z","v":18365,"vw":16.972094},{"c":17.025,"h":17.0251,"l":16.98,"n":290,"o":16.98,"t":"2026-10-13T18:15:00Z","v":21399,"vw":17.004886},{"c":17.07,"h":17.085,"l":17.025,"n":230,"o":17.025,"t":"2026-10-13T18:30:00Z","v":14674,"vw":17.052464},{"c":17.16,"h":17.16,"l":17.06,"n":307,"o":17.06,"t":"2026-10-13T18:45:00Z","v":52370,"vw":17.134438},{"c":17.172,"h":17.175,"l":17.1372,"n":163,"o":17.15,"t":"2026-10-13T19:00:00Z","v":12877,"vw":17.155886},{"c":17.1575,"h":17.19,"l":17.125,"n":271,"o":17.19,"t":"2026-10-13T19:15:00Z","v":20985,"vw":17.151765},{"c":17.19,"h":17.2,"l":17.15,"n":319,"o":17.16,"t":"2026-10-13T19:30:00Z","v":29319,"vw":17.178862},{"c":17.11,"h":17.22,"l":17.11,"n":1078,"o":17.19,"t":"2026-10-13T19:45:00Z","v":103099,"vw":17.172781},{"c":17.12,"h":17.12,"l":17.12,"n":16,"o":17.12,"t":"2026-10-13T20:00:00Z","v":42293,"vw":17.12},{"c":17.2,"h":17.3,"l":17.115,"n":84,"o":17.3,"t":"2026-10-14T13:30:00Z","v":26931,"vw":17.267612},{"c":17.17,"h":17.22,"l":17.15,"n":92,"o":17.16,"t":"2026-10-14T13:45:00Z","v":8814,"vw":17.187697},{"c":17.25,"h":17.27,"l":17.2,"n":112,"o":17.21,"t":"2026-10-14T14:00:00Z","v":7452,"vw":17.219135},{"c":17.265,"h":17.27,"l":17.25,"n":86,"o":17.25,"t":"2026-10-14T14:15:00Z","v":5693,"vw":17.256956},{"c":17.285,"h":17.31,"l":17.245,"n":175,"o":17.29,"t":"2026-10-14T14:30:00Z","v":18894,"vw":17.290788},{"c":17.245,"h":17.3,"l":17.23,"n":198,"o":17.285,"t":"2026-10-14T14:45:00Z","v":37001,"vw":17.256753},{"c":17.27,"h":17.285,"l":17.22,"n":101,"o":17.22,"t":"2026-10-14T15:00:00Z","v":20062,"vw":17.250954},{"c":17.335,"h":17.37,"l":17.29,"n":162,"o":17.29,"t":"2026-10-14T15:15:00Z","v":18250,"vw":17.347839},{"c":17.31,"h":17.335,"l":17.28,"n":85,"o":17.32,"t":"2026-10-14T15:30:00Z","v":11378,"vw":17.300245},{"c":17.318,"h":17.32,"l":17.295,"n":26,"o":17.295,"t":"2026-10-14T15:45:00Z","v":2000,"vw":17.307195},{"c":17.295,"h":17.33,"l":17.29,"n":151,"o":17.31,"t":"2026-10-14T16:00:00Z","v":12070,"vw":17.316262},{"c":17.325,"h":17.33,"l":17.27,"n":228,"o":17.295,"t":"2026-10-14T16:15:00Z","v":13781,"vw":17.290763},{"c":17.33,"h":17.35,"l":17.33,"n":70,"o":17.34,"t":"2026-10-14T16:30:00Z","v":5417,"vw":17.338665},{"c":17.3,"h":17.34,"l":17.3,"n":114,"o":17.33,"t":"2026-10-14T16:45:00Z","v":9417,"vw":17.328619},{"c":17.3,"h":17.3,"l":17.28,"n":90,"o":17.3,"t":"2026-10-14T17:00:00Z","v":7054,"vw":17.29178},{"c":17.24,"h":17.31,"l":17.2145,"n":177,"o":17.295,"t":"2026-10-14T17:15:00Z","v":15788,"vw":17.264474},{"c":17.25,"h":17.26,"l":17.225,"n":96,"o":17.225,"t":"2026-10-14T17:30:00Z","v":6697,"vw":17.244342},{"c":17.25,"h":17.255,"l":17.23,"n":98,"o":17.25,"t":"2026-10-14T17:45:00Z","v":7943,"vw":17.246828},{"c":17.25,"h":17.28,"l":17.24,"n":179,"o":17.25,"t":"2026-10-14T18:00:00Z","v":19047,"vw":17.255134},{"c":17.285,"h":17.3,"l":17.25,"n":234,"o":17.26,"t":"2026-10-14T18:15:00Z","v":25422,"vw":17.281094},{"c":17.29,"h":17.315,"l":17.2612,"n":235,"o":17.29,"t":"2026-10-14T18:30:00Z","v":23463,"vw":17.283473},{"c":17.285,"h":17.3,"l":17.27,"n":146,"o":17.29,"t":"2026-10-14T18:45:00Z","v":11731,"vw":17.287363},{"c":17.2,"h":17.3,"l":17.2,"n":222,"o":17.3,"t":"2026-10-14T19:00:00Z","v":22956,"vw":17.257162},{"c":17.2,"h":17.21,"l":17.18,"n":179,"o":17.2,"t":"2026-10-14T19:15:00Z","v":18558,"vw":17.192346},{"c":17.13,"h":17.21,"l":17.13,"n":535,"o":17.2,"t":"2026-10-14T19:30:00Z","v":58282,"vw":17.166475},{"c":17.19,"h":17.19,"l":17.1,"n":964,"o":17.13,"t":"2026-10-14T19:45:00Z","v":74993,"vw":17.139539},{"c":17.18,"h":17.18,"l":17.18,"n":13,"o":17.18,"t":"2026-10-14T20:00:00Z","v":25995,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-15T11:30:00Z","v":179,"vw":17.18},{"c":17.42,"h":17.42,"l":17.31,"n":66,"o":17.31,"t":"2026-10-15T13:30:00Z","v":9746,"vw":17.357748},{"c":17.65,"h":17.6599,"l":17.39,"n":147,"o":17.39,"t":"2026-10-15T13:45:00Z","v":11732,"vw":17.528195},{"c":17.7,"h":17.78,"l":17.65,"n":186,"o":17.67,"t":"2026-10-15T14:00:00Z","v":46367,"vw":17.672981},{"c":17.725,"h":17.75,"l":17.67,"n":73,"o":17.72,"t":"2026-10-15T14:15:00Z","v":10815,"vw":17.720854},{"c":17.735,"h":17.779,"l":17.73,"n":103,"o":17.75,"t":"2026-10-15T14:30:00Z","v":6483,"vw":17.758599},{"c":17.7129,"h":17.7129,"l":17.6701,"n":93,"o":17.68,"t":"2026-10-15T14:45:00Z","v":11199,"vw":17.680769},{"c":17.71,"h":17.7401,"l":17.69,"n":91,"o":17.7051,"t":"2026-10-15T15:00:00Z","v":7725,"vw":17.717776},{"c":17.6611,"h":17.7158,"l":17.6401,"n":106,"o":17.7,"t":"2026-10-15T15:15:00Z","v":8815,"vw":17.684287},{"c":17.64,"h":17.69,"l":17.64,"n":45,"o":17.67,"t":"2026-10-15T15:30:00Z","v":3144,"vw":17.672009},{"c":17.69,"h":17.7,"l":17.67,"n":49,"o":17.67,"t":"2026-10-15T15:45:00Z","v":4794,"vw":17.687695},{"c":17.68,"h":17.71,"l":17.66,"n":236,"o":17.68,"t":"2026-10-15T16:00:00Z","v":23154,"vw":17.687622},{"c":17.711,"h":17.725,"l":17.68,"n":132,"o":17.68,"t":"2026-10-15T16:15:00Z","v":7223,"vw":17.708831},{"c":17.76,"h":17.76,"l":17.72,"n":91,"o":17.72,"t":"2026-10-15T16:30:00Z","v":4608,"vw":17.753468},{"c":17.74,"h":17.755,"l":17.695,"n":109,"o":17.755,"t":"2026-10-15T16:45:00Z","v":23198,"vw":17.73932},{"c":17.71,"h":17.75,"l":17.71,"n":76,"o":17.75,"t":"2026-10-15T17:00:00Z","v":5758,"vw":17.722959},{"c":17.73,"h":17.73,"l":17.71,"n":113,"o":17.71,"t":"2026-10-15T17:15:00Z","v":5378,"vw":17.716957},{"c":17.74,"h":17.76,"l":17.72,"n":148,"o":17.74,"t":"2026-10-15T17:30:00Z","v":16578,"vw":17.735146},{"c":17.73,"h":17.74,"l":17.7027,"n":146,"o":17.74,"t":"2026-10-15T17:45:00Z","v":9923,"vw":17.724842},{"c":17.72,"h":17.76,"l":17.711,"n":147,"o":17.74,"t":"2026-10-15T18:00:00Z","v":8013,"vw":17.730219},{"c":17.71,"h":17.73,"l":17.6901,"n":91,"o":17.73,"t":"2026-10-15T18:15:00Z","v":6371,"vw":17.711477},{"c":17.655,"h":17.71,"l":17.64,"n":159,"o":17.71,"t":"2026-10-15T18:30:00Z","v":15209,"vw":17.669253},{"c":17.62,"h":17.675,"l":17.615,"n":199,"o":17.67,"t":"2026-10-15T18:45:00Z","v":14568,"vw":17.643143},{"c":17.62,"h":17.65,"l":17.62,"n":380,"o":17.62,"t":"2026-10-15T19:00:00Z","v":37169,"vw":17.640893},{"c":17.57,"h":17.62,"l":17.57,"n":210,"o":17.62,"t":"2026-10-15T19:15:00Z","v":14456,"vw":17.600406},{"c":17.58,"h":17.58,"l":17.54,"n":166,"o":17.57,"t":"2026-10-15T19:30:00Z","v":8928,"vw":17.562071},{"c":17.61,"h":17.62,"l":17.54,"n":810,"o":17.575,"t":"2026-10-15T19:45:00Z","v":55897,"vw":17.579214},{"c":17.58,"h":17.58,"l":17.58,"n":9,"o":17.58,"t":"2026-10-15T20:00:00Z","v":21041,"vw":17.58},{"c":17.52,"h":17.66,"l":17.491,"n":77,"o":17.66,"t":"2026-10-16T13:30:00Z","v":4888,"vw":17.598478},{"c":17.44,"h":17.5,"l":17.43,"n":385,"o":17.46,"t":"2026-10-16T13:45:00Z","v":32570,"vw":17.450702},{"c":17.41,"h":17.47,"l":17.41,"n":513,"o":17.44,"t":"2026-10-16T14:00:00Z","v":27410,"vw":17.443055},{"c":17.38,"h":17.44,"l":17.38,"n":71,"o":17.42,"t":"2026-10-16T14:15:00Z","v":3780,"vw":17.406085},{"c":17.32,"h":17.39,"l":17.3,"n":1196,"o":17.39,"t":"2026-10-16T14:30:00Z","v":91765,"vw":17.357671},{"c":17.355,"h":17.3899,"l":17.31,"n":66,"o":17.325,"t":"2026-10-16T14:45:00Z","v":8107,"vw":17.349502},{"c":17.35,"h":17.38,"l":17.32,"n":205,"o":17.32,"t":"2026-10-16T15:00:00Z","v":10284,"vw":17.349571},{"c":17.32,"h":17.34,"l":17.28,"n":101,"o":17.34,"t":"2026-10-16T15:15:00Z","v":8304,"vw":17.318408},{"c":17.29,"h":17.32,"l":17.29,"n":104,"o":17.31,"t":"2026-10-16T15:30:00Z","v":9408,"vw":17.304057},{"c":17.215,"h":17.28,"l":17.1914,"n":118,"o":17.28,"t":"2026-10-16T15:45:00Z","v":8347,"vw":17.225508},{"c":17.21,"h":17.23,"l":17.198,"n":47,"o":17.22,"t":"2026-10-16T16:00:00Z","v":3201,"vw":17.216812},{"c":17.21,"h":17.21,"l":17.2,"n":92,"o":17.205,"t":"2026-10-16T16:15:00Z","v":3262,"vw":17.207172},{"c":17.21,"h":17.21,"l":17.19,"n":238,"o":17.21,"t":"2026-10-16T16:30:00Z","v":12568,"vw":17.200912},{"c":17.195,"h":17.2052,"l":17.1701,"n":134,"o":17.19,"t":"2026-10-16T16:45:00Z","v":13332,"vw":17.19551},{"c":17.135,"h":17.2,"l":17.13,"n":200,"o":17.2,"t":"2026-10-16T17:00:00Z","v":14512,"vw":17.15484},{"c":17.1302,"h":17.145,"l":17.11,"n":157,"o":17.12,"t":"2026-10-16T17:15:00Z","v":18622,"vw":17.130599},{"c":17.1028,"h":17.13,"l":17.09,"n":215,"o":17.13,"t":"2026-10-16T17:30:00Z","v":30756,"vw":17.107346},{"c":17.04,"h":17.12,"l":17.04,"n":238,"o":17.12,"t":"2026-10-16T17:45:00Z","v":19574,"vw":17.088737},{"c":17.02,"h":17.05,"l":17.01,"n":113,"o":17.05,"t":"2026-10-16T18:00:00Z","v":4909,"vw":17.028454},{"c":17.03,"h":17.03,"l":17.0001,"n":67,"o":17.015,"t":"2026-10-16T18:15:00Z","v":4493,"vw":17.025839},{"c":16.94,"h":17.04,"l":16.93,"n":467,"o":17.04,"t":"2026-10-16T18:30:00Z","v":59040,"vw":16.969421},{"c":17.055,"h":17.07,"l":16.93,"n":604,"o":16.9598,"t":"2026-10-16T18:45:00Z","v":73912,"vw":17.019605},{"c":17.025,"h":17.055,"l":17,"n":734,"o":17.055,"t":"2026-10-16T19:00:00Z","v":78383,"vw":17.024738},{"c":16.97,"h":17.05,"l":16.97,"n":658,"o":17.04,"t":"2026-10-16T19:15:00Z","v":79496,"vw":17.002532},{"c":16.92,"h":17.01,"l":16.9,"n":887,"o":16.98,"t":"2026-10-16T19:30:00Z","v":88888,"vw":16.949636},{"c":17.03,"h":17.06,"l":16.92,"n":1315,"o":16.92,"t":"2026-10-16T19:45:00Z","v":110437,"vw":17.007796},{"c":17.03,"h":17.03,"l":17.03,"n":13,"o":17.03,"t":"2026-10-16T20:00:00Z","v":49784,"vw":17.03},{"c":17.0699,"h":17.0699,"l":17.0654,"n":2,"o":17.0654,"t":"2026-10-16T20:30:00Z","v":1594,"vw":17.068223},{"c":16.85,"h":17,"l":16.79,"n":148,"o":16.98,"t":"2026-10-19T13:30:00Z","v":16891,"vw":16.913661},{"c":16.73,"h":16.92,"l":16.73,"n":288,"o":16.855,"t":"2026-10-19T13:45:00Z","v":24531,"vw":16.783428},{"c":16.73,"h":16.765,"l":16.69,"n":112,"o":16.755,"t":"2026-10-19T14:00:00Z","v":9499,"vw":16.742534},{"c":16.685,"h":16.73,"l":16.65,"n":237,"o":16.73,"t":"2026-10-19T14:15:00Z","v":54605,"vw":16.680752},{"c":16.67,"h":16.705,"l":16.66,"n":94,"o":16.685,"t":"2026-10-19T14:30:00Z","v":9566,"vw":16.670116},{"c":16.6902,"h":16.705,"l":16.645,"n":157,"o":16.675,"t":"2026-10-19T14:45:00Z","v":31016,"vw":16.66785},{"c":16.74,"h":16.7599,"l":16.67,"n":72,"o":16.67,"t":"2026-10-19T15:00:00Z","v":9911,"vw":16.699372},{"c":16.79,"h":16.8,"l":16.735,"n":95,"o":16.76,"t":"2026-10-19T15:15:00Z","v":13005,"vw":16.765369},{"c":16.765,"h":16.8,"l":16.75,"n":130,"o":16.8,"t":"2026-10-19T15:30:00Z","v":9862,"vw":16.775244},{"c":16.77,"h":16.775,"l":16.75,"n":104,"o":16.76,"t":"2026-10-19T15:45:00Z","v":8521,"vw":16.760628},{"c":16.745,"h":16.78,"l":16.74,"n":117,"o":16.78,"t":"2026-10-19T16:00:00Z","v":6409,"vw":16.750522},{"c":16.77,"h":16.78,"l":16.745,"n":122,"o":16.745,"t":"2026-10-19T16:15:00Z","v":7868,"vw":16.765065},{"c":16.76,"h":16.77,"l":16.7347,"n":126,"o":16.77,"t":"2026-10-19T16:30:00Z","v":13511,"vw":16.75655},{"c":16.78,"h":16.79,"l":16.75,"n":89,"o":16.76,"t":"2026-10-19T16:45:00Z","v":6998,"vw":16.768317},{"c":16.79,"h":16.8,"l":16.79,"n":133,"o":16.79,"t":"2026-10-19T17:00:00Z","v":14361,"vw":16.797521},{"c":16.81,"h":16.82,"l":16.78,"n":95,"o":16.78,"t":"2026-10-19T17:15:00Z","v":6996,"vw":16.80402},{"c":16.815,"h":16.8386,"l":16.795,"n":134,"o":16.8,"t":"2026-10-19T17:30:00Z","v":15970,"vw":16.816225},{"c":16.83,"h":16.86,"l":16.82,"n":122,"o":16.83,"t":"2026-10-19T17:45:00Z","v":7050,"vw":16.837092},{"c":16.79,"h":16.82,"l":16.785,"n":123,"o":16.81,"t":"2026-10-19T18:00:00Z","v":15162,"vw":16.794238},{"c":16.83,"h":16.83,"l":16.79,"n":164,"o":16.79,"t":"2026-10-19T18:15:00Z","v":21113,"vw":16.815833},{"c":16.82,"h":16.84,"l":16.815,"n":129,"o":16.83,"t":"2026-10-19T18:30:00Z","v":11168,"vw":16.832396},{"c":16.84,"h":16.85,"l":16.82,"n":104,"o":16.825,"t":"2026-10-19T18:45:00Z","v":11373,"vw":16.835492},{"c":16.82,"h":16.84,"l":16.81,"n":200,"o":16.83,"t":"2026-10-19T19:00:00Z","v":18212,"vw":16.82125},{"c":16.8,"h":16.82,"l":16.77,"n":182,"o":16.82,"t":"2026-10-19T19:15:00Z","v":16757,"vw":16.800412},{"c":16.84,"h":16.84,"l":16.78,"n":222,"o":16.8,"t":"2026-10-19T19:30:00Z","v":15178,"vw":16.800633},{"c":16.8,"h":16.865,"l":16.8,"n":652,"o":16.8399,"t":"2026-10-19T19:45:00Z","v":60178,"vw":16.828475},{"c":16.81,"h":16.81,"l":16.81,"n":13,"o":16.81,"t":"2026-10-19T20:00:00Z","v":23497,"vw":16.81},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T20:15:00Z","v":570,"vw":16.75},{"c":16.96,"h":17.08,"l":16.81,"n":119,"o":16.95,"t":"2026-10-20T13:30:00Z","v":14730,"vw":16.956195},{"c":16.91,"h":17.015,"l":16.8801,"n":129,"o":16.97,"t":"2026-10-20T13:45:00Z","v":16998,"vw":16.97008},{"c":16.825,"h":16.96,"l":16.8,"n":125,"o":16.96,"t":"2026-10-20T14:00:00Z","v":13161,"vw":16.854008},{"c":16.98,"h":16.98,"l":16.825,"n":55,"o":16.825,"t":"2026-10-20T14:15:00Z","v":4162,"vw":16.928102},{"c":16.92,"h":16.955,"l":16.89,"n":101,"o":16.95,"t":"2026-10-20T14:30:00Z","v":21142,"vw":16.911972},{"c":16.9229,"h":16.9229,"l":16.89,"n":94,"o":16.91,"t":"2026-10-20T14:45:00Z","v":7107,"vw":16.907622},{"c":16.88,"h":16.94,"l":16.88,"n":78,"o":16.94,"t":"2026-10-20T15:00:00Z","v":6115,"vw":16.912223},{"c":16.93,"h":16.96,"l":16.9049,"n":102,"o":16.93,"t":"2026-10-20T15:15:00Z","v":7407,"vw":16.93262},{"c":16.975,"h":16.9999,"l":16.9,"n":84,"o":16.9217,"t":"2026-10-20T15:30:00Z","v":6880,"vw":16.938459},{"c":16.945,"h":16.98,"l":16.945,"n":87,"o":16.975,"t":"2026-10-20T15:45:00Z","v":5497,"vw":16.96066},{"c":16.93,"h":16.945,"l":16.9101,"n":43,"o":16.945,"t":"2026-10-20T16:00:00Z","v":2559,"vw":16.925048},{"c":16.96,"h":16.96,"l":16.93,"n":74,"o":16.93,"t":"2026-10-20T16:15:00Z","v":4410,"vw":16.945827},{"c":16.93,"h":16.96,"l":16.93,"n":69,"o":16.955,"t":"2026-10-20T16:30:00Z","v":2693,"vw":16.945124},{"c":16.9,"h":16.9442,"l":16.9,"n":99,"o":16.9202,"t":"2026-10-20T16:45:00Z","v":7106,"vw":16.913409},{"c":16.895,"h":16.925,"l":16.88,"n":135,"o":16.905,"t":"2026-10-20T17:00:00Z","v":9224,"vw":16.902962},{"c":16.9,"h":16.92,"l":16.87,"n":162,"o":16.905,"t":"2026-10-20T17:15:00Z","v":11371,"vw":16.900186},{"c":16.93,"h":16.93,"l":16.89,"n":162,"o":16.9,"t":"2026-10-20T17:30:00Z","v":13274,"vw":16.904969},{"c":16.95,"h":16.95,"l":16.93,"n":141,"o":16.94,"t":"2026-10-20T17:45:00Z","v":6914,"vw":16.948218},{"c":16.9,"h":16.97,"l":16.89,"n":248,"o":16.96,"t":"2026-10-20T18:00:00Z","v":17184,"vw":16.935149},{"c":16.89,"h":16.93,"l":16.85,"n":149,"o":16.91,"t":"2026-10-20T18:15:00Z","v":13801,"vw":16.895311},{"c":16.87,"h":16.9,"l":16.87,"n":123,"o":16.89,"t":"2026-10-20T18:30:00Z","v":8355,"vw":16.879763},{"c":16.88,"h":16.885,"l":16.87,"n":211,"o":16.87,"t":"2026-10-20T18:45:00Z","v":16375,"vw":16.879926},{"c":16.87,"h":16.89,"l":16.86,"n":133,"o":16.88,"t":"2026-10-20T19:00:00Z","v":8156,"vw":16.87774},{"c":16.85,"h":16.9,"l":16.85,"n":161,"o":16.89,"t":"2026-10-20T19:15:00Z","v":13756,"vw":16.869587},{"c":16.855,"h":16.86,"l":16.82,"n":301,"o":16.85,"t":"2026-10-20T19:30:00Z","v":17479,"vw":16.842532},{"c":16.82,"h":16.855,"l":16.82,"n":775,"o":16.855,"t":"2026-10-20T19:45:00Z","v":47026,"vw":16.83353},{"c":16.83,"h":16.83,"l":16.83,"n":10,"o":16.83,"t":"2026-10-20T20:00:00Z","v":25278,"vw":16.83},{"c":16.87,"h":16.92,"l":16.75,"n":117,"o":16.84,"t":"2026-10-21T13:30:00Z","v":58074,"vw":16.84988},{"c":16.9351,"h":16.95,"l":16.89,"n":100,"o":16.89,"t":"2026-10-21T13:45:00Z","v":30664,"vw":16.926721},{"c":16.905,"h":16.92,"l":16.85,"n":202,"o":16.91,"t":"2026-10-21T14:00:00Z","v":25434,"vw":16.873965},{"c":16.89,"h":16.905,"l":16.89,"n":34,"o":16.9,"t":"2026-10-21T14:15:00Z","v":2518,"vw":16.897758},{"c":16.96,"h":16.96,"l":16.9,"n":182,"o":16.9,"t":"2026-10-21T14:30:00Z","v":26386,"vw":16.936276},{"c":16.94,"h":16.96,"l":16.93,"n":57,"o":16.95,"t":"2026-10-21T14:45:00Z","v":17296,"vw":16.941186},{"c":16.98,"h":16.98,"l":16.93,"n":90,"o":16.93,"t":"2026-10-21T15:00:00Z","v":7626,"vw":16.950376},{"c":16.99,"h":17,"l":16.965,"n":172,"o":16.97,"t":"2026-10-21T15:15:00Z","v":10885,"vw":16.979219},{"c":16.995,"h":17.005,"l":16.99,"n":110,"o":17,"t":"2026-10-21T15:30:00Z","v":9399,"vw":16.999827},{"c":17.04,"h":17.04,"l":17.005,"n":72,"o":17.005,"t":"2026-10-21T15:45:00Z","v":4524,"vw":17.0222},{"c":17.05,"h":17.06,"l":17.0301,"n":151,"o":17.04,"t":"2026-10-21T16:00:00Z","v":10933,"vw":17.041834},{"c":17.085,"h":17.09,"l":17.06,"n":126,"o":17.06,"t":"2026-10-21T16:15:00Z","v":20523,"vw":17.066664},{"c":17.08,"h":17.105,"l":17.07,"n":97,"o":17.09,"t":"2026-10-21T16:30:00Z","v":8135,"vw":17.090694},{"c":17.02,"h":17.065,"l":17.02,"n":60,"o":17.06,"t":"2026-10-21T16:45:00Z","v":5681,"vw":17.053488},{"c":17.03,"h":17.04,"l":17.025,"n":27,"o":17.0328,"t":"2026-10-21T17:00:00Z","v":2092,"vw":17.033606},{"c":17.03,"h":17.03,"l":17.02,"n":49,"o":17.02,"t":"2026-10-21T17:15:00Z","v":2621,"vw":17.024256},{"c":17.06,"h":17.075,"l":17.04,"n":74,"o":17.04,"t":"2026-10-21T17:30:00Z","v":8811,"vw":17.057982},{"c":17.06,"h":17.07,"l":17.06,"n":73,"o":17.06,"t":"2026-10-21T17:45:00Z","v":6765,"vw":17.063339},{"c":17.06,"h":17.07,"l":17.035,"n":117,"o":17.06,"t":"2026-10-21T18:00:00Z","v":11362,"vw":17.051682},{"c":17.02,"h":17.055,"l":17.02,"n":87,"o":17.055,"t":"2026-10-21T18:15:00Z","v":5195,"vw":17.037792},{"c":17.035,"h":17.035,"l":17.03,"n":39,"o":17.03,"t":"2026-10-21T18:30:00Z","v":2237,"vw":17.030313},{"c":16.955,"h":17.03,"l":16.955,"n":134,"o":17.03,"t":"2026-10-21T18:45:00Z","v":6944,"vw":17.007731},{"c":16.95,"h":16.96,"l":16.94,"n":149,"o":16.96,"t":"2026-10-21T19:00:00Z","v":10684,"vw":16.947075},{"c":16.99,"h":16.995,"l":16.96,"n":132,"o":16.96,"t":"2026-10-21T19:15:00Z","v":11310,"vw":16.984087},{"c":17,"h":17,"l":16.97,"n":172,"o":16.99,"t":"2026-10-21T19:30:00Z","v":11766,"vw":16.988588},{"c":17.02,"h":17.02,"l":16.968,"n":861,"o":16.99,"t":"2026-10-21T19:45:00Z","v":85313,"vw":16.993308},{"c":16.99,"h":16.99,"l":16.99,"n":9,"o":16.99,"t":"2026-10-21T20:00:00Z","v":24689,"vw":16.99},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-10-22T13:15:00Z","v":205,"vw":17.09},{"c":17.11,"h":17.14,"l":17,"n":73,"o":17.01,"t":"2026-10-22T13:30:00Z","v":32958,"vw":17.028667},{"c":17.245,"h":17.2595,"l":17.16,"n":109,"o":17.16,"t":"2026-10-22T13:45:00Z","v":7566,"vw":17.218932},{"c":17.365,"h":17.375,"l":17.26,"n":105,"o":17.26,"t":"2026-10-22T14:00:00Z","v":7350,"vw":17.339859},{"c":17.3609,"h":17.395,"l":17.302,"n":100,"o":17.32,"t":"2026-10-22T14:15:00Z","v":8858,"vw":17.354639},{"c":17.38,"h":17.38,"l":17.32,"n":62,"o":17.38,"t":"2026-10-22T14:30:00Z","v":9290,"vw":17.357006},{"c":17.38,"h":17.425,"l":17.36,"n":111,"o":17.4069,"t":"2026-10-22T14:45:00Z","v":6686,"vw":17.394415},{"c":17.385,"h":17.39,"l":17.35,"n":87,"o":17.38,"t":"2026-10-22T15:00:00Z","v":5115,"vw":17.367089},{"c":17.37,"h":17.385,"l":17.345,"n":139,"o":17.385,"t":"2026-10-22T15:15:00Z","v":13110,"vw":17.36566},{"c":17.36,"h":17.395,"l":17.36,"n":106,"o":17.38,"t":"2026-10-22T15:30:00Z","v":7257,"vw":17.375663},{"c":17.42,"h":17.43,"l":17.36,"n":135,"o":17.36,"t":"2026-10-22T15:45:00Z","v":6897,"vw":17.408919},{"c":17.4,"h":17.43,"l":17.4,"n":137,"o":17.42,"t":"2026-10-22T16:00:00Z","v":7505,"vw":17.422888},{"c":17.44,"h":17.45,"l":17.41,"n":91,"o":17.41,"t":"2026-10-22T16:15:00Z","v":3847,"vw":17.428536},{"c":17.46,"h":17.465,"l":17.45,"n":109,"o":17.45,"t":"2026-10-22T16:30:00Z","v":5151,"vw":17.455167},{"c":17.49,"h":17.49,"l":17.45,"n":165,"o":17.45,"t":"2026-10-22T16:45:00Z","v":7737,"vw":17.473805},{"c":17.445,"h":17.47,"l":17.44,"n":70,"o":17.47,"t":"2026-10-22T17:00:00Z","v":3205,"vw":17.46049},{"c":17.45,"h":17.45,"l":17.43,"n":186,"o":17.445,"t":"2026-10-22T17:15:00Z","v":12784,"vw":17.43977},{"c":17.44,"h":17.46,"l":17.4311,"n":136,"o":17.45,"t":"2026-10-22T17:30:00Z","v":8890,"vw":17.446498},{"c":17.415,"h":17.44,"l":17.41,"n":113,"o":17.44,"t":"2026-10-22T17:45:00Z","v":6152,"vw":17.42857},{"c":17.41,"h":17.43,"l":17.4,"n":171,"o":17.415,"t":"2026-10-22T18:00:00Z","v":6797,"vw":17.411517},{"c":17.42,"h":17.45,"l":17.4,"n":272,"o":17.41,"t":"2026-10-22T18:15:00Z","v":17442,"vw":17.426448},{"c":17.385,"h":17.4151,"l":17.36,"n":283,"o":17.4,"t":"2026-10-22T18:30:00Z","v":35586,"vw":17.383049},{"c":17.39,"h":17.4,"l":17.37,"n":219,"o":17.4,"t":"2026-10-22T18:45:00Z","v":9494,"vw":17.394513},{"c":17.42,"h":17.43,"l":17.38,"n":228,"o":17.39,"t":"2026-10-22T19:00:00Z","v":15270,"vw":17.416297},{"c":17.36,"h":17.43,"l":17.36,"n":481,"o":17.43,"t":"2026-10-22T19:15:00Z","v":32849,"vw":17.399054},{"c":17.43,"h":17.455,"l":17.37,"n":831,"o":17.37,"t":"2026-10-22T19:30:00Z","v":95993,"vw":17.39259},{"c":17.385,"h":17.455,"l":17.385,"n":960,"o":17.43,"t":"2026-10-22T19:45:00Z","v":57723,"vw":17.415096},{"c":17.38,"h":17.38,"l":17.38,"n":9,"o":17.38,"t":"2026-10-22T20:00:00Z","v":25415,"vw":17.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2604840827527623,"strike":26.728116650078924,"iv":1.0611422087690294,"gamma":0.0426654577961655,"theta":-0.018025041561464304,"vega":0.008322580199311766,"rho":0.0011267995541347044,"breakevenPct":55.28538971709831},{"delta":0.15,"premium":0.5460611611902972,"strike":33.771702368258744,"iv":1.7886690130595513,"gamma":0.026921309914543324,"theta":-0.0349491185424195,"vega":0.011220430825806472,"rho":0.001598282451830317,"breakevenPct":97.4554863604663},{"delta":0.2,"premium":0.7111662860759419,"strike":29.368899037974884,"iv":1.623762083109459,"gamma":0.035827683690169025,"theta":-0.03739895757618867,"vega":0.013347721012786782,"rho":0.002144812254448197,"breakevenPct":73.07287298072973},{"delta":0.25,"premium":0.874538304825617,"strike":24.988457620640425,"iv":1.458364401766871,"gamma":0.04500010115211185,"theta":-0.039786639831479176,"vega":0.015464387666176919,"rho":0.0026925324911253137,"breakevenPct":48.80895239048357},{"delta":0.3,"premium":0.8145826793601212,"strike":23.48956698400303,"iv":1.2297286127823093,"gamma":0.08845484471654101,"theta":-0.03416481440484203,"vega":0.016212108309456158,"rho":0.00339365177736165,"breakevenPct":39.83975640600203},{"delta":0.35,"premium":0.7546270538946254,"strike":21.990676347365635,"iv":1.0010928237977477,"gamma":0.13190958828097016,"theta":-0.02854298897820489,"vega":0.016959828952735397,"rho":0.004094771063597987,"breakevenPct":30.8705604215205},{"delta":0.4,"premium":0.6946714284291295,"strike":20.49178571072824,"iv":0.7724570348131855,"gamma":0.17536433184539937,"theta":-0.02292116355156774,"vega":0.017707549596014636,"rho":0.0047958903498343235,"breakevenPct":21.901364437038954},{"delta":0.45,"premium":0.6347158029636338,"strike":18.992895074090846,"iv":0.5438212458286238,"gamma":0.21881907540982853,"theta":-0.017299338124930598,"vega":0.018455270239293876,"rho":0.0054970096360706594,"breakevenPct":12.932168452557427}],"put":[{"delta":0.1,"premium":1.075,"strike":8.319278627852542,"iv":3.1307853929444507,"gamma":0.011956537260847024,"theta":-0.04525249125309987,"vega":0.008499680551688192,"rho":-0.0022227024451834747,"breakevenPct":58.318304787960045},{"delta":0.15,"premium":1.075,"strike":11.133372582472996,"iv":2.1668476649452986,"gamma":0.02306260740281083,"theta":-0.04138363313275274,"vega":0.011279660513403922,"rho":-0.0029158293441882747,"breakevenPct":42.126740031800935},{"delta":0.2,"premium":0.5096595077615242,"strike":14.761361968953903,"iv":0.8356271621947623,"gamma":0.07394366840416539,"theta":-0.019230436851406945,"vega":0.013626062871048868,"rho":-0.003197819996958626,"breakevenPct":17.99941046494603},{"delta":0.25,"premium":0.4779622941755774,"strike":15.399461345365392,"iv":0.6682862662366197,"gamma":0.10912223794817849,"theta":-0.015939278808626816,"vega":0.014596580798030567,"rho":-0.0038800045520972055,"breakevenPct":14.145575079460212},{"delta":0.3,"premium":0.5072293534559162,"strike":15.817562192227376,"iv":0.596394095409267,"gamma":0.14112418103174168,"theta":-0.014657575224107149,"vega":0.01551286646721238,"rho":-0.004607172097212023,"breakevenPct":11.908326589347178},{"delta":0.35,"premium":0.5364964127362551,"strike":16.23566303908936,"iv":0.5245019245819144,"gamma":0.17312612411530487,"theta":-0.01337587163958748,"vega":0.016429152136394194,"rho":-0.00533433964232684,"breakevenPct":9.671078099234144},{"delta":0.4,"premium":0.565763472016594,"strike":16.653763885951346,"iv":0.4526097537545617,"gamma":0.20512806719886809,"theta":-0.012094168055067809,"vega":0.017345437805576007,"rho":-0.006061507187441658,"breakevenPct":7.4338296091211085},{"delta":0.45,"premium":0.595030531296933,"strike":17.071864732813328,"iv":0.3807175829272091,"gamma":0.23713001028243127,"theta":-0.01081246447054814,"vega":0.01826172347475782,"rho":-0.006788674732556475,"breakevenPct":5.196581119008075},{"delta":0.5,"premium":0.6242975905772719,"strike":17.489965579675314,"iv":0.3088254120998564,"gamma":0.2691319533659945,"theta":-0.009530760886028472,"vega":0.019178009143939634,"rho":-0.007515842277671292,"breakevenPct":2.959332628895041},{"delta":0.55,"premium":1.2126013352408211,"strike":18.081783500238437,"iv":0.4104945636623749,"gamma":0.22908206962327127,"theta":-0.012036576061039583,"vega":0.018571673819742486,"rho":-0.008627363571708615,"breakevenPct":2.9391129746972555},{"delta":0.6,"premium":1.8146518836433,"strike":18.67787315212208,"iv":0.5164316165951359,"gamma":0.18726041964711493,"theta":-0.014635526943252266,"vega":0.017927896995708154,"rho":-0.00974833618744075,"breakevenPct":2.9734104230219742},{"delta":0.65,"premium":2.4167024320457804,"strike":19.273962804005723,"iv":0.622368669527897,"gamma":0.14543876967095848,"theta":-0.01723447782546495,"vega":0.01728412017167382,"rho":-0.010869308803172889,"breakevenPct":3.007707871346693},{"delta":0.7,"premium":3.0187529804482596,"strike":19.870052455889365,"iv":0.728305722460658,"gamma":0.10361711969480211,"theta":-0.019833428707677635,"vega":0.016640343347639485,"rho":-0.011990281418905024,"breakevenPct":3.0420053196714116},{"delta":0.75,"premium":4.86792618629174,"strike":21.717926186291738,"iv":0.956863971880492,"gamma":0.07106748681898067,"theta":-0.023904569420035146,"vega":0.015263093145869948,"rho":-0.01410018380863675,"breakevenPct":3.0494821634062004},{"delta":0.8,"premium":9.966672856631506,"strike":26.781051820226967,"iv":1.4531668876705157,"gamma":0.04079801263884076,"theta":-0.03203359129694929,"vega":0.013514485657182692,"rho":-0.018787572540795782,"breakevenPct":3.254436342949007},{"delta":0.85,"premium":15.922619516336633,"strike":32.87378442616843,"iv":1.7416925384153454,"gamma":0.027138686758545447,"theta":-0.030298865565554518,"vega":0.011206888184211457,"rho":-0.02417967812775939,"breakevenPct":2.467405582095561}]},"raw":{"call":[{"delta":0.1,"premium":0.2604840827527623,"strike":26.728116650078924,"iv":1.0611422087690294,"gamma":0.0426654577961655,"theta":-0.018025041561464304,"vega":0.008322580199311766,"rho":0.0011267995541347044,"breakevenPct":55.28538971709831},{"delta":0.15,"premium":0.5460611611902972,"strike":33.771702368258744,"iv":1.7886690130595513,"gamma":0.026921309914543324,"theta":-0.0349491185424195,"vega":0.011220430825806472,"rho":0.001598282451830317,"breakevenPct":97.4554863604663},{"delta":0.2,"premium":0.7111662860759419,"strike":29.368899037974884,"iv":1.623762083109459,"gamma":0.035827683690169025,"theta":-0.03739895757618867,"vega":0.013347721012786782,"rho":0.002144812254448197,"breakevenPct":73.07287298072973},{"delta":0.25,"premium":0.874538304825617,"strike":24.988457620640425,"iv":1.458364401766871,"gamma":0.04500010115211185,"theta":-0.039786639831479176,"vega":0.015464387666176919,"rho":0.0026925324911253137,"breakevenPct":48.80895239048357},{"delta":0.3,"premium":0.8145826793601212,"strike":23.48956698400303,"iv":1.2297286127823093,"gamma":0.08845484471654101,"theta":-0.03416481440484203,"vega":0.016212108309456158,"rho":0.00339365177736165,"breakevenPct":39.83975640600203},{"delta":0.35,"premium":0.7546270538946254,"strike":21.990676347365635,"iv":1.0010928237977477,"gamma":0.13190958828097016,"theta":-0.02854298897820489,"vega":0.016959828952735397,"rho":0.004094771063597987,"breakevenPct":30.8705604215205},{"delta":0.4,"premium":0.6946714284291295,"strike":20.49178571072824,"iv":0.7724570348131855,"gamma":0.17536433184539937,"theta":-0.02292116355156774,"vega":0.017707549596014636,"rho":0.0047958903498343235,"breakevenPct":21.901364437038954},{"delta":0.45,"premium":0.6347158029636338,"strike":18.992895074090846,"iv":0.5438212458286238,"gamma":0.21881907540982853,"theta":-0.017299338124930598,"vega":0.018455270239293876,"rho":0.0054970096360706594,"breakevenPct":12.932168452557427}],"put":[{"delta":0.1,"premium":1.075,"strike":8.319278627852542,"iv":3.1307853929444507,"gamma":0.011956537260847024,"theta":-0.04525249125309987,"vega":0.008499680551688192,"rho":-0.0022227024451834747,"breakevenPct":58.318304787960045},{"delta":0.15,"premium":1.075,"strike":11.133372582472996,"iv":2.1668476649452986,"gamma":0.02306260740281083,"theta":-0.04138363313275274,"vega":0.011279660513403922,"rho":-0.0029158293441882747,"breakevenPct":42.126740031800935},{"delta":0.2,"premium":0.5096595077615242,"strike":14.761361968953903,"iv":0.8356271621947623,"gamma":0.07394366840416539,"theta":-0.019230436851406945,"vega":0.013626062871048868,"rho":-0.003197819996958626,"breakevenPct":17.99941046494603},{"delta":0.25,"premium":0.4779622941755774,"strike":15.399461345365392,"iv":0.6682862662366197,"gamma":0.10912223794817849,"theta":-0.015939278808626816,"vega":0.014596580798030567,"rho":-0.0038800045520972055,"breakevenPct":14.145575079460212},{"delta":0.3,"premium":0.5072293534559162,"strike":15.817562192227376,"iv":0.596394095409267,"gamma":0.14112418103174168,"theta":-0.014657575224107149,"vega":0.01551286646721238,"rho":-0.004607172097212023,"breakevenPct":11.908326589347178},{"delta":0.35,"premium":0.5364964127362551,"strike":16.23566303908936,"iv":0.5245019245819144,"gamma":0.17312612411530487,"theta":-0.01337587163958748,"vega":0.016429152136394194,"rho":-0.00533433964232684,"breakevenPct":9.671078099234144},{"delta":0.4,"premium":0.565763472016594,"strike":16.653763885951346,"iv":0.4526097537545617,"gamma":0.20512806719886809,"theta":-0.012094168055067809,"vega":0.017345437805576007,"rho":-0.006061507187441658,"breakevenPct":7.4338296091211085},{"delta":0.45,"premium":0.595030531296933,"strike":17.071864732813328,"iv":0.3807175829272091,"gamma":0.23713001028243127,"theta":-0.01081246447054814,"vega":0.01826172347475782,"rho":-0.006788674732556475,"breakevenPct":5.196581119008075},{"delta":0.5,"premium":0.6242975905772719,"strike":17.489965579675314,"iv":0.3088254120998564,"gamma":0.2691319533659945,"theta":-0.009530760886028472,"vega":0.019178009143939634,"rho":-0.007515842277671292,"breakevenPct":2.959332628895041},{"delta":0.55,"premium":1.2126013352408211,"strike":18.081783500238437,"iv":0.4104945636623749,"gamma":0.22908206962327127,"theta":-0.012036576061039583,"vega":0.018571673819742486,"rho":-0.008627363571708615,"breakevenPct":2.9391129746972555},{"delta":0.6,"premium":1.8146518836433,"strike":18.67787315212208,"iv":0.5164316165951359,"gamma":0.18726041964711493,"theta":-0.014635526943252266,"vega":0.017927896995708154,"rho":-0.00974833618744075,"breakevenPct":2.9734104230219742},{"delta":0.65,"premium":2.4167024320457804,"strike":19.273962804005723,"iv":0.622368669527897,"gamma":0.14543876967095848,"theta":-0.01723447782546495,"vega":0.01728412017167382,"rho":-0.010869308803172889,"breakevenPct":3.007707871346693},{"delta":0.7,"premium":3.0187529804482596,"strike":19.870052455889365,"iv":0.728305722460658,"gamma":0.10361711969480211,"theta":-0.019833428707677635,"vega":0.016640343347639485,"rho":-0.011990281418905024,"breakevenPct":3.0420053196714116},{"delta":0.75,"premium":4.86792618629174,"strike":21.717926186291738,"iv":0.956863971880492,"gamma":0.07106748681898067,"theta":-0.023904569420035146,"vega":0.015263093145869948,"rho":-0.01410018380863675,"breakevenPct":3.0494821634062004},{"delta":0.8,"premium":9.966672856631506,"strike":26.781051820226967,"iv":1.4531668876705157,"gamma":0.04079801263884076,"theta":-0.03203359129694929,"vega":0.013514485657182692,"rho":-0.018787572540795782,"breakevenPct":3.254436342949007},{"delta":0.85,"premium":15.922619516336633,"strike":32.87378442616843,"iv":1.7416925384153454,"gamma":0.027138686758545447,"theta":-0.030298865565554518,"vega":0.011206888184211457,"rho":-0.02417967812775939,"breakevenPct":2.467405582095561}]}},"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"}}