{"symbol":"VTRS","url":"https://intraalpha.com/companies/VTRS","capturedAt":"2026-10-23T18:37:37.070Z","state":"ready","quote":{"symbol":"VTRS","last_price":18.065,"prev_close":18.48,"regular_close":18.075,"change":-0.415,"change_pct":-2.2457,"regular_change":-0.405,"regular_change_pct":-2.1916,"extended_change":-0.01,"extended_change_pct":-0.0553,"bid":18.06,"ask":18.07,"bid_size":3200,"ask_size":2800,"volume":3322787,"vwap":18.065286,"open":18.33,"high":18.3805,"low":17.86,"close":18.075,"trade_count":29376,"last_trade_at":"2026-10-23T18:37:35.025485016Z","last_quote_at":"2026-10-23T18:37:35.055962367Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:37:22.568022429-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VTRS","fetched_at":"2026-10-23T18:37:35.065503+00:00","name":"Viatris Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Viatris Inc. is an American global healthcare company headquartered in Canonsburg, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21225957000,"ebitda":4292500000,"pe_ratio":null,"peg_ratio":1.049,"book_value":12.34,"dividend_per_share":0.48,"dividend_yield":0.026,"eps":-0.36,"revenue_ttm":14737300000,"gross_profit_ttm":5940200000,"profit_margin":-0.0279,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0267,"return_on_equity_ttm":-0.0275,"quarterly_earnings_growth":-0.706,"quarterly_revenue_growth":0.049,"analyst_target_price":19.9,"analyst_number":1,"beta":0.858,"fifty_two_week_high":18.75,"fifty_two_week_low":9.58,"fifty_day_ma":17.15,"two_hundred_day_ma":15.72,"shares_outstanding":1148591000,"forward_pe":6.38,"price_to_sales":1.44,"price_to_book":1.381,"ev_to_revenue":2.109,"ev_to_ebitda":11.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:37:35.065503+00:00"},"optionObservedAt":"2026-10-23T18:33:42.935Z","bars":[{"c":18.22,"h":18.22,"l":18.09,"n":5,"o":18.09,"t":"2026-10-16T08:00:00Z","v":649,"vw":18.176667},{"c":18.28,"h":18.28,"l":18.28,"n":4,"o":18.28,"t":"2026-10-16T09:30:00Z","v":600,"vw":18.28},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T11:15:00Z","v":100,"vw":18.25},{"c":17.9535,"h":17.9535,"l":17.9535,"n":1,"o":17.9535,"t":"2026-10-16T12:25:00Z","v":150,"vw":17.9535},{"c":18.25,"h":18.25,"l":18.25,"n":10,"o":18.25,"t":"2026-10-16T12:50:00Z","v":1104,"vw":18.25},{"c":18.21,"h":18.21,"l":18.19,"n":15,"o":18.19,"t":"2026-10-16T12:55:00Z","v":814,"vw":18.201429},{"c":18.3,"h":18.3,"l":18.1,"n":22,"o":18.15,"t":"2026-10-16T13:25:00Z","v":2154,"vw":18.119048},{"c":18.29,"h":18.32,"l":18.15,"n":1302,"o":18.2,"t":"2026-10-16T13:30:00Z","v":520923,"vw":18.277027},{"c":18.31,"h":18.33,"l":18.22,"n":531,"o":18.28,"t":"2026-10-16T13:35:00Z","v":39753,"vw":18.285638},{"c":18.3,"h":18.34,"l":18.25,"n":668,"o":18.31,"t":"2026-10-16T13:40:00Z","v":87821,"vw":18.300131},{"c":18.255,"h":18.31,"l":18.23,"n":613,"o":18.285,"t":"2026-10-16T13:45:00Z","v":49548,"vw":18.28033},{"c":18.305,"h":18.31,"l":18.235,"n":631,"o":18.252,"t":"2026-10-16T13:50:00Z","v":46943,"vw":18.268554},{"c":18.32,"h":18.325,"l":18.29,"n":546,"o":18.31,"t":"2026-10-16T13:55:00Z","v":37770,"vw":18.312303},{"c":18.33,"h":18.3481,"l":18.29,"n":985,"o":18.32,"t":"2026-10-16T14:00:00Z","v":129972,"vw":18.32125},{"c":18.305,"h":18.345,"l":18.29,"n":472,"o":18.34,"t":"2026-10-16T14:05:00Z","v":36023,"vw":18.317692},{"c":18.32,"h":18.32,"l":18.26,"n":969,"o":18.3,"t":"2026-10-16T14:10:00Z","v":141437,"vw":18.297154},{"c":18.35,"h":18.365,"l":18.295,"n":775,"o":18.3271,"t":"2026-10-16T14:15:00Z","v":72010,"vw":18.327752},{"c":18.38,"h":18.39,"l":18.345,"n":617,"o":18.345,"t":"2026-10-16T14:20:00Z","v":55894,"vw":18.374122},{"c":18.31,"h":18.39,"l":18.31,"n":572,"o":18.385,"t":"2026-10-16T14:25:00Z","v":42395,"vw":18.357555},{"c":18.375,"h":18.38,"l":18.31,"n":809,"o":18.32,"t":"2026-10-16T14:30:00Z","v":63533,"vw":18.340336},{"c":18.36,"h":18.375,"l":18.335,"n":632,"o":18.375,"t":"2026-10-16T14:35:00Z","v":42961,"vw":18.353355},{"c":18.355,"h":18.39,"l":18.35,"n":745,"o":18.355,"t":"2026-10-16T14:40:00Z","v":64592,"vw":18.373758},{"c":18.375,"h":18.38,"l":18.345,"n":617,"o":18.355,"t":"2026-10-16T14:45:00Z","v":52370,"vw":18.361233},{"c":18.375,"h":18.4,"l":18.36,"n":754,"o":18.38,"t":"2026-10-16T14:50:00Z","v":71861,"vw":18.378926},{"c":18.435,"h":18.44,"l":18.38,"n":743,"o":18.38,"t":"2026-10-16T14:55:00Z","v":68481,"vw":18.40799},{"c":18.435,"h":18.48,"l":18.42,"n":1015,"o":18.435,"t":"2026-10-16T15:00:00Z","v":110896,"vw":18.444434},{"c":18.465,"h":18.465,"l":18.43,"n":539,"o":18.4396,"t":"2026-10-16T15:05:00Z","v":39116,"vw":18.442539},{"c":18.5101,"h":18.53,"l":18.465,"n":1519,"o":18.47,"t":"2026-10-16T15:10:00Z","v":277239,"vw":18.495206},{"c":18.505,"h":18.515,"l":18.48,"n":520,"o":18.515,"t":"2026-10-16T15:15:00Z","v":38816,"vw":18.498007},{"c":18.475,"h":18.515,"l":18.47,"n":720,"o":18.505,"t":"2026-10-16T15:20:00Z","v":72033,"vw":18.489764},{"c":18.46,"h":18.475,"l":18.45,"n":575,"o":18.475,"t":"2026-10-16T15:25:00Z","v":62523,"vw":18.462747},{"c":18.47,"h":18.48,"l":18.45,"n":615,"o":18.455,"t":"2026-10-16T15:30:00Z","v":55554,"vw":18.46393},{"c":18.4503,"h":18.49,"l":18.45,"n":540,"o":18.48,"t":"2026-10-16T15:35:00Z","v":41277,"vw":18.469843},{"c":18.455,"h":18.465,"l":18.44,"n":492,"o":18.46,"t":"2026-10-16T15:40:00Z","v":36941,"vw":18.453065},{"c":18.475,"h":18.5,"l":18.45,"n":619,"o":18.45,"t":"2026-10-16T15:45:00Z","v":55755,"vw":18.482967},{"c":18.455,"h":18.48,"l":18.455,"n":600,"o":18.475,"t":"2026-10-16T15:50:00Z","v":47397,"vw":18.468538},{"c":18.4199,"h":18.455,"l":18.405,"n":536,"o":18.455,"t":"2026-10-16T15:55:00Z","v":44452,"vw":18.422045},{"c":18.435,"h":18.435,"l":18.41,"n":555,"o":18.415,"t":"2026-10-16T16:00:00Z","v":45767,"vw":18.424728},{"c":18.4086,"h":18.44,"l":18.4,"n":555,"o":18.44,"t":"2026-10-16T16:05:00Z","v":50836,"vw":18.416164},{"c":18.405,"h":18.4099,"l":18.385,"n":577,"o":18.405,"t":"2026-10-16T16:10:00Z","v":47220,"vw":18.396815},{"c":18.435,"h":18.44,"l":18.405,"n":569,"o":18.41,"t":"2026-10-16T16:15:00Z","v":54341,"vw":18.413671},{"c":18.475,"h":18.48,"l":18.435,"n":526,"o":18.435,"t":"2026-10-16T16:20:00Z","v":51622,"vw":18.459889},{"c":18.475,"h":18.5,"l":18.465,"n":792,"o":18.47,"t":"2026-10-16T16:25:00Z","v":101622,"vw":18.486292},{"c":18.475,"h":18.49,"l":18.45,"n":576,"o":18.48,"t":"2026-10-16T16:30:00Z","v":70053,"vw":18.47758},{"c":18.445,"h":18.49,"l":18.445,"n":757,"o":18.475,"t":"2026-10-16T16:35:00Z","v":86808,"vw":18.474443},{"c":18.455,"h":18.46,"l":18.44,"n":479,"o":18.445,"t":"2026-10-16T16:40:00Z","v":40255,"vw":18.450709},{"c":18.395,"h":18.455,"l":18.395,"n":547,"o":18.455,"t":"2026-10-16T16:45:00Z","v":64861,"vw":18.422486},{"c":18.435,"h":18.435,"l":18.395,"n":631,"o":18.4,"t":"2026-10-16T16:50:00Z","v":44694,"vw":18.411241},{"c":18.435,"h":18.445,"l":18.43,"n":487,"o":18.435,"t":"2026-10-16T16:55:00Z","v":60958,"vw":18.436993},{"c":18.405,"h":18.45,"l":18.405,"n":829,"o":18.44,"t":"2026-10-16T17:00:00Z","v":110522,"vw":18.430763},{"c":18.42,"h":18.42,"l":18.39,"n":459,"o":18.405,"t":"2026-10-16T17:05:00Z","v":33511,"vw":18.405024},{"c":18.425,"h":18.425,"l":18.405,"n":505,"o":18.417,"t":"2026-10-16T17:10:00Z","v":32424,"vw":18.413266},{"c":18.405,"h":18.43,"l":18.4,"n":584,"o":18.425,"t":"2026-10-16T17:15:00Z","v":52881,"vw":18.410713},{"c":18.42,"h":18.42,"l":18.385,"n":737,"o":18.4,"t":"2026-10-16T17:20:00Z","v":76738,"vw":18.401857},{"c":18.405,"h":18.43,"l":18.38,"n":837,"o":18.415,"t":"2026-10-16T17:25:00Z","v":137406,"vw":18.410848},{"c":18.425,"h":18.435,"l":18.405,"n":605,"o":18.41,"t":"2026-10-16T17:30:00Z","v":75849,"vw":18.42337},{"c":18.395,"h":18.425,"l":18.395,"n":520,"o":18.425,"t":"2026-10-16T17:35:00Z","v":44560,"vw":18.40905},{"c":18.415,"h":18.43,"l":18.39,"n":684,"o":18.395,"t":"2026-10-16T17:40:00Z","v":69714,"vw":18.408675},{"c":18.395,"h":18.43,"l":18.39,"n":650,"o":18.415,"t":"2026-10-16T17:45:00Z","v":59659,"vw":18.416143},{"c":18.38,"h":18.395,"l":18.375,"n":577,"o":18.395,"t":"2026-10-16T17:50:00Z","v":36099,"vw":18.386833},{"c":18.34,"h":18.39,"l":18.315,"n":593,"o":18.375,"t":"2026-10-16T17:55:00Z","v":47859,"vw":18.353373},{"c":18.365,"h":18.365,"l":18.32,"n":683,"o":18.34,"t":"2026-10-16T18:00:00Z","v":58359,"vw":18.347483},{"c":18.38,"h":18.385,"l":18.355,"n":559,"o":18.365,"t":"2026-10-16T18:05:00Z","v":39943,"vw":18.370033},{"c":18.375,"h":18.385,"l":18.365,"n":680,"o":18.375,"t":"2026-10-16T18:10:00Z","v":53901,"vw":18.375691},{"c":18.375,"h":18.38,"l":18.365,"n":485,"o":18.375,"t":"2026-10-16T18:15:00Z","v":26151,"vw":18.37204},{"c":18.395,"h":18.395,"l":18.36,"n":715,"o":18.37,"t":"2026-10-16T18:20:00Z","v":54686,"vw":18.380122},{"c":18.385,"h":18.395,"l":18.37,"n":651,"o":18.395,"t":"2026-10-16T18:25:00Z","v":50100,"vw":18.382994},{"c":18.405,"h":18.41,"l":18.37,"n":822,"o":18.385,"t":"2026-10-16T18:30:00Z","v":68991,"vw":18.390937},{"c":18.42,"h":18.42,"l":18.395,"n":770,"o":18.405,"t":"2026-10-16T18:35:00Z","v":45914,"vw":18.40363},{"c":18.407,"h":18.42,"l":18.395,"n":682,"o":18.42,"t":"2026-10-16T18:40:00Z","v":45732,"vw":18.404582},{"c":18.395,"h":18.43,"l":18.39,"n":843,"o":18.41,"t":"2026-10-16T18:45:00Z","v":87868,"vw":18.408777},{"c":18.395,"h":18.4,"l":18.38,"n":734,"o":18.395,"t":"2026-10-16T18:50:00Z","v":42124,"vw":18.390502},{"c":18.375,"h":18.395,"l":18.37,"n":874,"o":18.39,"t":"2026-10-16T18:55:00Z","v":79447,"vw":18.381011},{"c":18.385,"h":18.425,"l":18.375,"n":1054,"o":18.38,"t":"2026-10-16T19:00:00Z","v":117381,"vw":18.402223},{"c":18.405,"h":18.42,"l":18.385,"n":867,"o":18.385,"t":"2026-10-16T19:05:00Z","v":145601,"vw":18.408005},{"c":18.435,"h":18.44,"l":18.4006,"n":640,"o":18.405,"t":"2026-10-16T19:10:00Z","v":65385,"vw":18.4246},{"c":18.45,"h":18.46,"l":18.435,"n":787,"o":18.435,"t":"2026-10-16T19:15:00Z","v":68423,"vw":18.44857},{"c":18.47,"h":18.47,"l":18.44,"n":879,"o":18.455,"t":"2026-10-16T19:20:00Z","v":96183,"vw":18.456334},{"c":18.47,"h":18.47,"l":18.44,"n":864,"o":18.47,"t":"2026-10-16T19:25:00Z","v":68590,"vw":18.456495},{"c":18.535,"h":18.56,"l":18.47,"n":2105,"o":18.47,"t":"2026-10-16T19:30:00Z","v":296489,"vw":18.52459},{"c":18.535,"h":18.545,"l":18.51,"n":1137,"o":18.54,"t":"2026-10-16T19:35:00Z","v":139450,"vw":18.524409},{"c":18.55,"h":18.55,"l":18.525,"n":745,"o":18.535,"t":"2026-10-16T19:40:00Z","v":52050,"vw":18.539479},{"c":18.545,"h":18.555,"l":18.525,"n":1383,"o":18.55,"t":"2026-10-16T19:45:00Z","v":155475,"vw":18.542052},{"c":18.63,"h":18.63,"l":18.54,"n":3071,"o":18.54,"t":"2026-10-16T19:50:00Z","v":484094,"vw":18.583156},{"c":18.66,"h":18.665,"l":18.63,"n":6661,"o":18.63,"t":"2026-10-16T19:55:00Z","v":1004430,"vw":18.651768},{"c":18.3,"h":18.655,"l":18.2,"n":95,"o":18.655,"t":"2026-10-16T20:00:00Z","v":2044372,"vw":18.654918},{"c":18.6,"h":18.6925,"l":18.6,"n":37,"o":18.6,"t":"2026-10-16T20:05:00Z","v":1595,"vw":18.620392},{"c":18.59,"h":18.61,"l":18.58,"n":19,"o":18.61,"t":"2026-10-16T20:10:00Z","v":5262,"vw":18.592286},{"c":18.6,"h":18.7,"l":18.6,"n":56,"o":18.65,"t":"2026-10-16T20:20:00Z","v":7124,"vw":18.648244},{"c":18.57,"h":18.57,"l":18.56,"n":3,"o":18.56,"t":"2026-10-16T20:40:00Z","v":499,"vw":18.565},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-16T20:55:00Z","v":200,"vw":18.57},{"c":18.58,"h":18.59,"l":18.56,"n":26,"o":18.57,"t":"2026-10-16T21:25:00Z","v":3613,"vw":18.567032},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-16T21:30:00Z","v":400,"vw":18.6},{"c":18.61,"h":18.63,"l":18.61,"n":17,"o":18.63,"t":"2026-10-16T21:35:00Z","v":1300,"vw":18.61462},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-16T22:05:00Z","v":280,"vw":18.65},{"c":18.655,"h":18.655,"l":18.64,"n":2,"o":18.64,"t":"2026-10-16T22:15:00Z","v":362,"vw":18.650856},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-16T22:30:00Z","v":180,"vw":18.56},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-16T22:35:00Z","v":149,"vw":18.59},{"c":18.6044,"h":18.6044,"l":18.6044,"n":1,"o":18.6044,"t":"2026-10-16T23:45:00Z","v":200,"vw":18.6044},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-19T08:00:00Z","v":150,"vw":18.68},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-19T08:30:00Z","v":146,"vw":18.66},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-19T08:35:00Z","v":1074,"vw":18.6},{"c":18.635,"h":18.635,"l":18.635,"n":2,"o":18.635,"t":"2026-10-19T10:35:00Z","v":670,"vw":18.635},{"c":18.6093,"h":18.6093,"l":18.6093,"n":1,"o":18.6093,"t":"2026-10-19T11:00:00Z","v":200,"vw":18.6093},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-19T11:30:00Z","v":100,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":10,"o":18.62,"t":"2026-10-19T12:05:00Z","v":2059,"vw":18.62},{"c":18.65,"h":18.65,"l":18.65,"n":20,"o":18.65,"t":"2026-10-19T13:25:00Z","v":3269,"vw":18.65},{"c":18.675,"h":18.7502,"l":18.62,"n":1054,"o":18.625,"t":"2026-10-19T13:30:00Z","v":196323,"vw":18.682614},{"c":18.605,"h":18.67,"l":18.53,"n":930,"o":18.66,"t":"2026-10-19T13:35:00Z","v":130334,"vw":18.600593},{"c":18.575,"h":18.62,"l":18.56,"n":576,"o":18.6,"t":"2026-10-19T13:40:00Z","v":114008,"vw":18.584808},{"c":18.535,"h":18.65,"l":18.525,"n":832,"o":18.575,"t":"2026-10-19T13:45:00Z","v":103286,"vw":18.581866},{"c":18.545,"h":18.55,"l":18.49,"n":706,"o":18.535,"t":"2026-10-19T13:50:00Z","v":135544,"vw":18.515918},{"c":18.565,"h":18.61,"l":18.545,"n":640,"o":18.545,"t":"2026-10-19T13:55:00Z","v":66929,"vw":18.579141},{"c":18.485,"h":18.59,"l":18.485,"n":745,"o":18.565,"t":"2026-10-19T14:00:00Z","v":53025,"vw":18.544432},{"c":18.475,"h":18.525,"l":18.445,"n":1314,"o":18.485,"t":"2026-10-19T14:05:00Z","v":132332,"vw":18.496916},{"c":18.465,"h":18.515,"l":18.425,"n":701,"o":18.47,"t":"2026-10-19T14:10:00Z","v":78881,"vw":18.481532},{"c":18.4551,"h":18.495,"l":18.454,"n":923,"o":18.46,"t":"2026-10-19T14:15:00Z","v":82891,"vw":18.474962},{"c":18.48,"h":18.52,"l":18.45,"n":907,"o":18.455,"t":"2026-10-19T14:20:00Z","v":138201,"vw":18.482958},{"c":18.455,"h":18.475,"l":18.44,"n":593,"o":18.475,"t":"2026-10-19T14:25:00Z","v":42295,"vw":18.462872},{"c":18.36,"h":18.475,"l":18.36,"n":845,"o":18.455,"t":"2026-10-19T14:30:00Z","v":59409,"vw":18.433652},{"c":18.345,"h":18.4,"l":18.33,"n":771,"o":18.365,"t":"2026-10-19T14:35:00Z","v":160743,"vw":18.382088},{"c":18.335,"h":18.355,"l":18.32,"n":662,"o":18.345,"t":"2026-10-19T14:40:00Z","v":108102,"vw":18.335797},{"c":18.335,"h":18.35,"l":18.3,"n":829,"o":18.335,"t":"2026-10-19T14:45:00Z","v":110513,"vw":18.330964},{"c":18.32,"h":18.345,"l":18.3136,"n":588,"o":18.335,"t":"2026-10-19T14:50:00Z","v":47190,"vw":18.329748},{"c":18.335,"h":18.345,"l":18.315,"n":529,"o":18.325,"t":"2026-10-19T14:55:00Z","v":39626,"vw":18.331029},{"c":18.345,"h":18.355,"l":18.3233,"n":678,"o":18.34,"t":"2026-10-19T15:00:00Z","v":53748,"vw":18.339266},{"c":18.355,"h":18.355,"l":18.31,"n":620,"o":18.345,"t":"2026-10-19T15:05:00Z","v":44384,"vw":18.338061},{"c":18.37,"h":18.385,"l":18.345,"n":611,"o":18.3576,"t":"2026-10-19T15:10:00Z","v":51165,"vw":18.373968},{"c":18.415,"h":18.42,"l":18.365,"n":971,"o":18.365,"t":"2026-10-19T15:15:00Z","v":154542,"vw":18.393311},{"c":18.415,"h":18.445,"l":18.405,"n":828,"o":18.415,"t":"2026-10-19T15:20:00Z","v":79863,"vw":18.424444},{"c":18.3666,"h":18.44,"l":18.3615,"n":708,"o":18.415,"t":"2026-10-19T15:25:00Z","v":56200,"vw":18.401282},{"c":18.365,"h":18.39,"l":18.365,"n":653,"o":18.365,"t":"2026-10-19T15:30:00Z","v":99925,"vw":18.381422},{"c":18.425,"h":18.445,"l":18.3633,"n":792,"o":18.37,"t":"2026-10-19T15:35:00Z","v":82610,"vw":18.403155},{"c":18.445,"h":18.45,"l":18.42,"n":538,"o":18.425,"t":"2026-10-19T15:40:00Z","v":54888,"vw":18.43985},{"c":18.44,"h":18.445,"l":18.42,"n":538,"o":18.445,"t":"2026-10-19T15:45:00Z","v":58292,"vw":18.434731},{"c":18.3803,"h":18.44,"l":18.38,"n":717,"o":18.44,"t":"2026-10-19T15:50:00Z","v":122653,"vw":18.419257},{"c":18.385,"h":18.395,"l":18.375,"n":528,"o":18.385,"t":"2026-10-19T15:55:00Z","v":73208,"vw":18.386526},{"c":18.355,"h":18.39,"l":18.355,"n":746,"o":18.38,"t":"2026-10-19T16:00:00Z","v":91999,"vw":18.371126},{"c":18.35,"h":18.355,"l":18.315,"n":514,"o":18.355,"t":"2026-10-19T16:05:00Z","v":43524,"vw":18.336443},{"c":18.355,"h":18.38,"l":18.345,"n":502,"o":18.345,"t":"2026-10-19T16:10:00Z","v":52566,"vw":18.359442},{"c":18.32,"h":18.37,"l":18.2905,"n":960,"o":18.35,"t":"2026-10-19T16:15:00Z","v":101956,"vw":18.330885},{"c":18.35,"h":18.35,"l":18.315,"n":436,"o":18.315,"t":"2026-10-19T16:20:00Z","v":47383,"vw":18.337736},{"c":18.355,"h":18.36,"l":18.315,"n":845,"o":18.35,"t":"2026-10-19T16:25:00Z","v":170387,"vw":18.336552},{"c":18.345,"h":18.355,"l":18.335,"n":526,"o":18.355,"t":"2026-10-19T16:30:00Z","v":57610,"vw":18.345878},{"c":18.39,"h":18.39,"l":18.345,"n":484,"o":18.345,"t":"2026-10-19T16:35:00Z","v":38482,"vw":18.367597},{"c":18.37,"h":18.385,"l":18.365,"n":457,"o":18.385,"t":"2026-10-19T16:40:00Z","v":57355,"vw":18.370908},{"c":18.37,"h":18.38,"l":18.36,"n":413,"o":18.365,"t":"2026-10-19T16:45:00Z","v":43560,"vw":18.371032},{"c":18.375,"h":18.38,"l":18.365,"n":513,"o":18.37,"t":"2026-10-19T16:50:00Z","v":43047,"vw":18.37113},{"c":18.345,"h":18.375,"l":18.33,"n":926,"o":18.375,"t":"2026-10-19T16:55:00Z","v":119052,"vw":18.344774},{"c":18.345,"h":18.35,"l":18.34,"n":302,"o":18.345,"t":"2026-10-19T17:00:00Z","v":21116,"vw":18.344674},{"c":18.345,"h":18.35,"l":18.34,"n":341,"o":18.345,"t":"2026-10-19T17:05:00Z","v":33129,"vw":18.343765},{"c":18.35,"h":18.355,"l":18.33,"n":533,"o":18.35,"t":"2026-10-19T17:10:00Z","v":68952,"vw":18.341779},{"c":18.305,"h":18.3499,"l":18.3,"n":633,"o":18.3477,"t":"2026-10-19T17:15:00Z","v":93386,"vw":18.332099},{"c":18.305,"h":18.315,"l":18.3,"n":544,"o":18.305,"t":"2026-10-19T17:20:00Z","v":51747,"vw":18.306452},{"c":18.285,"h":18.315,"l":18.28,"n":821,"o":18.305,"t":"2026-10-19T17:25:00Z","v":93920,"vw":18.293688},{"c":18.285,"h":18.295,"l":18.28,"n":691,"o":18.285,"t":"2026-10-19T17:30:00Z","v":91208,"vw":18.287324},{"c":18.295,"h":18.295,"l":18.27,"n":696,"o":18.285,"t":"2026-10-19T17:35:00Z","v":62879,"vw":18.284423},{"c":18.325,"h":18.33,"l":18.29,"n":915,"o":18.295,"t":"2026-10-19T17:40:00Z","v":106781,"vw":18.312465},{"c":18.335,"h":18.355,"l":18.325,"n":936,"o":18.325,"t":"2026-10-19T17:45:00Z","v":125291,"vw":18.333758},{"c":18.345,"h":18.345,"l":18.32,"n":602,"o":18.335,"t":"2026-10-19T17:50:00Z","v":78877,"vw":18.332471},{"c":18.365,"h":18.37,"l":18.345,"n":749,"o":18.35,"t":"2026-10-19T17:55:00Z","v":100329,"vw":18.358018},{"c":18.315,"h":18.3651,"l":18.3,"n":1453,"o":18.365,"t":"2026-10-19T18:00:00Z","v":259919,"vw":18.328197},{"c":18.285,"h":18.315,"l":18.27,"n":1499,"o":18.315,"t":"2026-10-19T18:05:00Z","v":420642,"vw":18.300133},{"c":18.245,"h":18.295,"l":18.215,"n":889,"o":18.29,"t":"2026-10-19T18:10:00Z","v":123037,"vw":18.24924},{"c":18.265,"h":18.265,"l":18.23,"n":795,"o":18.245,"t":"2026-10-19T18:15:00Z","v":103498,"vw":18.252423},{"c":18.265,"h":18.27,"l":18.25,"n":544,"o":18.265,"t":"2026-10-19T18:20:00Z","v":47528,"vw":18.2612},{"c":18.245,"h":18.2699,"l":18.245,"n":799,"o":18.265,"t":"2026-10-19T18:25:00Z","v":139055,"vw":18.255483},{"c":18.275,"h":18.295,"l":18.235,"n":1203,"o":18.24,"t":"2026-10-19T18:30:00Z","v":223949,"vw":18.260813},{"c":18.275,"h":18.28,"l":18.255,"n":512,"o":18.275,"t":"2026-10-19T18:35:00Z","v":68099,"vw":18.272072},{"c":18.255,"h":18.275,"l":18.25,"n":456,"o":18.275,"t":"2026-10-19T18:40:00Z","v":61324,"vw":18.261506},{"c":18.27,"h":18.29,"l":18.25,"n":754,"o":18.255,"t":"2026-10-19T18:45:00Z","v":77186,"vw":18.272574},{"c":18.265,"h":18.275,"l":18.261,"n":560,"o":18.27,"t":"2026-10-19T18:50:00Z","v":55336,"vw":18.270637},{"c":18.275,"h":18.28,"l":18.26,"n":642,"o":18.27,"t":"2026-10-19T18:55:00Z","v":82412,"vw":18.267844},{"c":18.265,"h":18.275,"l":18.255,"n":628,"o":18.275,"t":"2026-10-19T19:00:00Z","v":50168,"vw":18.265069},{"c":18.235,"h":18.2699,"l":18.23,"n":1000,"o":18.265,"t":"2026-10-19T19:05:00Z","v":207302,"vw":18.248626},{"c":18.215,"h":18.2397,"l":18.2,"n":1155,"o":18.235,"t":"2026-10-19T19:10:00Z","v":272615,"vw":18.224686},{"c":18.225,"h":18.245,"l":18.215,"n":599,"o":18.215,"t":"2026-10-19T19:15:00Z","v":50993,"vw":18.233045},{"c":18.185,"h":18.225,"l":18.175,"n":1094,"o":18.225,"t":"2026-10-19T19:20:00Z","v":154952,"vw":18.198869},{"c":18.21,"h":18.215,"l":18.185,"n":952,"o":18.185,"t":"2026-10-19T19:25:00Z","v":161599,"vw":18.195976},{"c":18.255,"h":18.27,"l":18.21,"n":1114,"o":18.21,"t":"2026-10-19T19:30:00Z","v":139722,"vw":18.251503},{"c":18.245,"h":18.265,"l":18.23,"n":871,"o":18.2526,"t":"2026-10-19T19:35:00Z","v":145926,"vw":18.246012},{"c":18.235,"h":18.25,"l":18.23,"n":934,"o":18.245,"t":"2026-10-19T19:40:00Z","v":128907,"vw":18.241962},{"c":18.245,"h":18.255,"l":18.225,"n":1341,"o":18.23,"t":"2026-10-19T19:45:00Z","v":163482,"vw":18.239412},{"c":18.25,"h":18.26,"l":18.21,"n":2239,"o":18.23,"t":"2026-10-19T19:50:00Z","v":365651,"vw":18.23139},{"c":18.26,"h":18.26,"l":18.215,"n":4755,"o":18.25,"t":"2026-10-19T19:55:00Z","v":823334,"vw":18.235855},{"c":18.26,"h":18.26,"l":18.26,"n":91,"o":18.26,"t":"2026-10-19T20:00:00Z","v":2664976,"vw":18.26},{"c":18.3804,"h":18.3804,"l":18.3804,"n":1,"o":18.3804,"t":"2026-10-19T20:05:00Z","v":200,"vw":18.3804},{"c":18.39,"h":18.39,"l":18.342,"n":11,"o":18.342,"t":"2026-10-19T20:10:00Z","v":1197,"vw":18.346403},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-20T09:45:00Z","v":121,"vw":18.18},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-20T11:00:00Z","v":107,"vw":18.44},{"c":18.3,"h":18.3297,"l":18.3,"n":3,"o":18.3,"t":"2026-10-20T11:05:00Z","v":920,"vw":18.311622},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T13:25:00Z","v":212,"vw":18.35},{"c":18.519,"h":18.53,"l":18.31,"n":400,"o":18.34,"t":"2026-10-20T13:30:00Z","v":98393,"vw":18.389086},{"c":18.49,"h":18.5497,"l":18.385,"n":338,"o":18.5497,"t":"2026-10-20T13:35:00Z","v":28446,"vw":18.470892},{"c":18.53,"h":18.54,"l":18.48,"n":401,"o":18.49,"t":"2026-10-20T13:40:00Z","v":47663,"vw":18.502569},{"c":18.465,"h":18.54,"l":18.45,"n":492,"o":18.52,"t":"2026-10-20T13:45:00Z","v":36557,"vw":18.493252},{"c":18.46,"h":18.495,"l":18.45,"n":308,"o":18.465,"t":"2026-10-20T13:50:00Z","v":19854,"vw":18.479665},{"c":18.41,"h":18.48,"l":18.41,"n":307,"o":18.47,"t":"2026-10-20T13:55:00Z","v":34476,"vw":18.448666},{"c":18.3,"h":18.41,"l":18.3,"n":858,"o":18.41,"t":"2026-10-20T14:00:00Z","v":82215,"vw":18.338926},{"c":18.305,"h":18.3267,"l":18.29,"n":400,"o":18.3,"t":"2026-10-20T14:05:00Z","v":31905,"vw":18.31098},{"c":18.375,"h":18.38,"l":18.285,"n":857,"o":18.31,"t":"2026-10-20T14:10:00Z","v":120632,"vw":18.316328},{"c":18.46,"h":18.47,"l":18.38,"n":598,"o":18.38,"t":"2026-10-20T14:15:00Z","v":104582,"vw":18.427834},{"c":18.515,"h":18.52,"l":18.465,"n":452,"o":18.465,"t":"2026-10-20T14:20:00Z","v":37792,"vw":18.489926},{"c":18.49,"h":18.525,"l":18.49,"n":422,"o":18.515,"t":"2026-10-20T14:25:00Z","v":77359,"vw":18.504888},{"c":18.525,"h":18.525,"l":18.4301,"n":1225,"o":18.49,"t":"2026-10-20T14:30:00Z","v":451110,"vw":18.479561},{"c":18.48,"h":18.55,"l":18.48,"n":410,"o":18.525,"t":"2026-10-20T14:35:00Z","v":53965,"vw":18.521621},{"c":18.5,"h":18.53,"l":18.485,"n":327,"o":18.49,"t":"2026-10-20T14:40:00Z","v":28144,"vw":18.511501},{"c":18.495,"h":18.51,"l":18.47,"n":917,"o":18.5,"t":"2026-10-20T14:45:00Z","v":108610,"vw":18.493304},{"c":18.525,"h":18.535,"l":18.485,"n":701,"o":18.49,"t":"2026-10-20T14:50:00Z","v":91879,"vw":18.513968},{"c":18.57,"h":18.58,"l":18.525,"n":518,"o":18.53,"t":"2026-10-20T14:55:00Z","v":37406,"vw":18.541627},{"c":18.555,"h":18.565,"l":18.535,"n":434,"o":18.56,"t":"2026-10-20T15:00:00Z","v":40324,"vw":18.55314},{"c":18.535,"h":18.59,"l":18.53,"n":865,"o":18.55,"t":"2026-10-20T15:05:00Z","v":165044,"vw":18.565967},{"c":18.49,"h":18.54,"l":18.48,"n":569,"o":18.535,"t":"2026-10-20T15:10:00Z","v":52947,"vw":18.510523},{"c":18.49,"h":18.515,"l":18.485,"n":409,"o":18.49,"t":"2026-10-20T15:15:00Z","v":49206,"vw":18.501118},{"c":18.46,"h":18.505,"l":18.45,"n":564,"o":18.5,"t":"2026-10-20T15:20:00Z","v":64057,"vw":18.491534},{"c":18.4297,"h":18.475,"l":18.42,"n":863,"o":18.465,"t":"2026-10-20T15:25:00Z","v":457560,"vw":18.449687},{"c":18.445,"h":18.445,"l":18.34,"n":1512,"o":18.43,"t":"2026-10-20T15:30:00Z","v":203814,"vw":18.417249},{"c":18.445,"h":18.45,"l":18.42,"n":616,"o":18.445,"t":"2026-10-20T15:35:00Z","v":68272,"vw":18.442092},{"c":18.43,"h":18.475,"l":18.43,"n":951,"o":18.44,"t":"2026-10-20T15:40:00Z","v":196535,"vw":18.456749},{"c":18.415,"h":18.435,"l":18.41,"n":381,"o":18.43,"t":"2026-10-20T15:45:00Z","v":31174,"vw":18.426851},{"c":18.415,"h":18.42,"l":18.41,"n":343,"o":18.415,"t":"2026-10-20T15:50:00Z","v":26408,"vw":18.417015},{"c":18.38,"h":18.43,"l":18.38,"n":372,"o":18.42,"t":"2026-10-20T15:55:00Z","v":38421,"vw":18.408869},{"c":18.36,"h":18.39,"l":18.35,"n":437,"o":18.385,"t":"2026-10-20T16:00:00Z","v":40273,"vw":18.364819},{"c":18.391,"h":18.395,"l":18.36,"n":473,"o":18.365,"t":"2026-10-20T16:05:00Z","v":53319,"vw":18.380288},{"c":18.365,"h":18.395,"l":18.36,"n":301,"o":18.39,"t":"2026-10-20T16:10:00Z","v":34062,"vw":18.379018},{"c":18.375,"h":18.39,"l":18.37,"n":311,"o":18.37,"t":"2026-10-20T16:15:00Z","v":42072,"vw":18.3788},{"c":18.415,"h":18.42,"l":18.375,"n":349,"o":18.375,"t":"2026-10-20T16:20:00Z","v":34174,"vw":18.393122},{"c":18.415,"h":18.425,"l":18.405,"n":325,"o":18.415,"t":"2026-10-20T16:25:00Z","v":30197,"vw":18.414408},{"c":18.4001,"h":18.425,"l":18.4,"n":356,"o":18.415,"t":"2026-10-20T16:30:00Z","v":34829,"vw":18.414304},{"c":18.415,"h":18.415,"l":18.405,"n":259,"o":18.405,"t":"2026-10-20T16:35:00Z","v":19654,"vw":18.410652},{"c":18.395,"h":18.41,"l":18.39,"n":309,"o":18.41,"t":"2026-10-20T16:40:00Z","v":19744,"vw":18.402937},{"c":18.405,"h":18.41,"l":18.395,"n":315,"o":18.395,"t":"2026-10-20T16:45:00Z","v":23564,"vw":18.401423},{"c":18.395,"h":18.41,"l":18.39,"n":353,"o":18.405,"t":"2026-10-20T16:50:00Z","v":43265,"vw":18.398781},{"c":18.4,"h":18.4,"l":18.385,"n":365,"o":18.39,"t":"2026-10-20T16:55:00Z","v":31832,"vw":18.395189},{"c":18.405,"h":18.425,"l":18.39,"n":595,"o":18.395,"t":"2026-10-20T17:00:00Z","v":77372,"vw":18.408684},{"c":18.39,"h":18.405,"l":18.39,"n":179,"o":18.4,"t":"2026-10-20T17:05:00Z","v":13092,"vw":18.39595},{"c":18.395,"h":18.4,"l":18.39,"n":268,"o":18.39,"t":"2026-10-20T17:10:00Z","v":21390,"vw":18.393964},{"c":18.405,"h":18.4151,"l":18.39,"n":728,"o":18.395,"t":"2026-10-20T17:15:00Z","v":108098,"vw":18.40204},{"c":18.415,"h":18.42,"l":18.405,"n":523,"o":18.405,"t":"2026-10-20T17:20:00Z","v":67385,"vw":18.416834},{"c":18.41,"h":18.4175,"l":18.394,"n":877,"o":18.41,"t":"2026-10-20T17:25:00Z","v":143740,"vw":18.404809},{"c":18.435,"h":18.445,"l":18.4,"n":498,"o":18.415,"t":"2026-10-20T17:30:00Z","v":68431,"vw":18.423874},{"c":18.445,"h":18.45,"l":18.43,"n":187,"o":18.435,"t":"2026-10-20T17:35:00Z","v":12368,"vw":18.439538},{"c":18.46,"h":18.46,"l":18.445,"n":399,"o":18.445,"t":"2026-10-20T17:40:00Z","v":45732,"vw":18.449186},{"c":18.4515,"h":18.465,"l":18.435,"n":616,"o":18.46,"t":"2026-10-20T17:45:00Z","v":89882,"vw":18.448257},{"c":18.48,"h":18.48,"l":18.45,"n":444,"o":18.455,"t":"2026-10-20T17:50:00Z","v":40102,"vw":18.462757},{"c":18.465,"h":18.485,"l":18.445,"n":2543,"o":18.475,"t":"2026-10-20T17:55:00Z","v":492137,"vw":18.465512},{"c":18.44,"h":18.47,"l":18.43,"n":1069,"o":18.46,"t":"2026-10-20T18:00:00Z","v":500194,"vw":18.452306},{"c":18.445,"h":18.45,"l":18.435,"n":304,"o":18.4399,"t":"2026-10-20T18:05:00Z","v":28697,"vw":18.446758},{"c":18.44,"h":18.46,"l":18.435,"n":543,"o":18.445,"t":"2026-10-20T18:10:00Z","v":74294,"vw":18.44934},{"c":18.46,"h":18.47,"l":18.435,"n":1445,"o":18.435,"t":"2026-10-20T18:15:00Z","v":274382,"vw":18.455293},{"c":18.455,"h":18.46,"l":18.4412,"n":1147,"o":18.455,"t":"2026-10-20T18:20:00Z","v":178234,"vw":18.451181},{"c":18.455,"h":18.475,"l":18.445,"n":3148,"o":18.455,"t":"2026-10-20T18:25:00Z","v":1488279,"vw":18.453879},{"c":18.465,"h":18.48,"l":18.44,"n":1149,"o":18.455,"t":"2026-10-20T18:30:00Z","v":156708,"vw":18.461789},{"c":18.46,"h":18.48,"l":18.455,"n":811,"o":18.46,"t":"2026-10-20T18:35:00Z","v":112170,"vw":18.465057},{"c":18.455,"h":18.47,"l":18.445,"n":686,"o":18.46,"t":"2026-10-20T18:40:00Z","v":65997,"vw":18.454391},{"c":18.44,"h":18.47,"l":18.44,"n":1003,"o":18.45,"t":"2026-10-20T18:45:00Z","v":131113,"vw":18.455079},{"c":18.445,"h":18.46,"l":18.43,"n":670,"o":18.445,"t":"2026-10-20T18:50:00Z","v":66863,"vw":18.445626},{"c":18.445,"h":18.45,"l":18.43,"n":724,"o":18.445,"t":"2026-10-20T18:55:00Z","v":78490,"vw":18.440093},{"c":18.435,"h":18.44,"l":18.42,"n":699,"o":18.44,"t":"2026-10-20T19:00:00Z","v":75076,"vw":18.433324},{"c":18.43,"h":18.445,"l":18.43,"n":527,"o":18.435,"t":"2026-10-20T19:05:00Z","v":48122,"vw":18.438214},{"c":18.435,"h":18.4499,"l":18.42,"n":678,"o":18.43,"t":"2026-10-20T19:10:00Z","v":76910,"vw":18.435678},{"c":18.465,"h":18.47,"l":18.425,"n":1082,"o":18.44,"t":"2026-10-20T19:15:00Z","v":152300,"vw":18.44618},{"c":18.565,"h":18.57,"l":18.465,"n":879,"o":18.47,"t":"2026-10-20T19:20:00Z","v":85483,"vw":18.517559},{"c":18.58,"h":18.59,"l":18.565,"n":893,"o":18.565,"t":"2026-10-20T19:25:00Z","v":95252,"vw":18.577643},{"c":18.52,"h":18.59,"l":18.5,"n":2726,"o":18.585,"t":"2026-10-20T19:30:00Z","v":1093882,"vw":18.519326},{"c":18.52,"h":18.55,"l":18.51,"n":1613,"o":18.51,"t":"2026-10-20T19:35:00Z","v":302125,"vw":18.529306},{"c":18.515,"h":18.54,"l":18.49,"n":3292,"o":18.52,"t":"2026-10-20T19:40:00Z","v":1377472,"vw":18.505806},{"c":18.59,"h":18.59,"l":18.515,"n":1415,"o":18.52,"t":"2026-10-20T19:45:00Z","v":223634,"vw":18.549805},{"c":18.63,"h":18.63,"l":18.585,"n":2149,"o":18.6,"t":"2026-10-20T19:50:00Z","v":271136,"vw":18.609261},{"c":18.645,"h":18.685,"l":18.615,"n":5426,"o":18.62,"t":"2026-10-20T19:55:00Z","v":1014611,"vw":18.655512},{"c":18.67,"h":18.69,"l":18.645,"n":123,"o":18.65,"t":"2026-10-20T20:00:00Z","v":1717384,"vw":18.650014},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-20T20:25:00Z","v":95061,"vw":18.65},{"c":18.1239,"h":18.1239,"l":18.1239,"n":1,"o":18.1239,"t":"2026-10-20T20:45:00Z","v":125,"vw":18.1239},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-20T21:35:00Z","v":320,"vw":18.09},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-20T22:10:00Z","v":500,"vw":18.48},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-20T23:00:00Z","v":100,"vw":18.64},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-21T11:30:00Z","v":450,"vw":18.67},{"c":18.62,"h":18.63,"l":18.62,"n":5,"o":18.63,"t":"2026-10-21T13:25:00Z","v":684,"vw":18.625477},{"c":18.52,"h":18.65,"l":18.51,"n":634,"o":18.64,"t":"2026-10-21T13:30:00Z","v":116164,"vw":18.612247},{"c":18.6,"h":18.64,"l":18.51,"n":567,"o":18.52,"t":"2026-10-21T13:35:00Z","v":58864,"vw":18.582749},{"c":18.62,"h":18.66,"l":18.585,"n":493,"o":18.595,"t":"2026-10-21T13:40:00Z","v":35948,"vw":18.611973},{"c":18.62,"h":18.63,"l":18.575,"n":532,"o":18.615,"t":"2026-10-21T13:45:00Z","v":50846,"vw":18.60199},{"c":18.59,"h":18.635,"l":18.58,"n":401,"o":18.62,"t":"2026-10-21T13:50:00Z","v":29934,"vw":18.607103},{"c":18.6,"h":18.605,"l":18.55,"n":590,"o":18.59,"t":"2026-10-21T13:55:00Z","v":57567,"vw":18.573239},{"c":18.45,"h":18.6099,"l":18.45,"n":584,"o":18.59,"t":"2026-10-21T14:00:00Z","v":57020,"vw":18.544626},{"c":18.505,"h":18.525,"l":18.43,"n":584,"o":18.455,"t":"2026-10-21T14:05:00Z","v":44461,"vw":18.476552},{"c":18.555,"h":18.555,"l":18.495,"n":639,"o":18.5,"t":"2026-10-21T14:10:00Z","v":53732,"vw":18.534067},{"c":18.595,"h":18.6255,"l":18.535,"n":777,"o":18.55,"t":"2026-10-21T14:15:00Z","v":90094,"vw":18.57409},{"c":18.62,"h":18.64,"l":18.595,"n":438,"o":18.595,"t":"2026-10-21T14:20:00Z","v":30107,"vw":18.62796},{"c":18.65,"h":18.65,"l":18.61,"n":464,"o":18.615,"t":"2026-10-21T14:25:00Z","v":33756,"vw":18.617489},{"c":18.63,"h":18.67,"l":18.62,"n":704,"o":18.645,"t":"2026-10-21T14:30:00Z","v":86376,"vw":18.642101},{"c":18.68,"h":18.685,"l":18.62,"n":899,"o":18.635,"t":"2026-10-21T14:35:00Z","v":87484,"vw":18.665178},{"c":18.66,"h":18.695,"l":18.655,"n":612,"o":18.68,"t":"2026-10-21T14:40:00Z","v":47578,"vw":18.674531},{"c":18.66,"h":18.6775,"l":18.645,"n":565,"o":18.665,"t":"2026-10-21T14:45:00Z","v":46448,"vw":18.65816},{"c":18.685,"h":18.69,"l":18.645,"n":520,"o":18.66,"t":"2026-10-21T14:50:00Z","v":34478,"vw":18.666217},{"c":18.675,"h":18.69,"l":18.67,"n":497,"o":18.685,"t":"2026-10-21T14:55:00Z","v":36204,"vw":18.679887},{"c":18.645,"h":18.67,"l":18.645,"n":410,"o":18.67,"t":"2026-10-21T15:00:00Z","v":24782,"vw":18.659625},{"c":18.64,"h":18.65,"l":18.625,"n":424,"o":18.645,"t":"2026-10-21T15:05:00Z","v":28881,"vw":18.637298},{"c":18.645,"h":18.655,"l":18.64,"n":470,"o":18.645,"t":"2026-10-21T15:10:00Z","v":28971,"vw":18.648434},{"c":18.655,"h":18.66,"l":18.645,"n":351,"o":18.645,"t":"2026-10-21T15:15:00Z","v":22016,"vw":18.653031},{"c":18.655,"h":18.66,"l":18.65,"n":422,"o":18.655,"t":"2026-10-21T15:20:00Z","v":24087,"vw":18.656369},{"c":18.6765,"h":18.68,"l":18.645,"n":480,"o":18.655,"t":"2026-10-21T15:25:00Z","v":31613,"vw":18.660835},{"c":18.635,"h":18.675,"l":18.63,"n":435,"o":18.675,"t":"2026-10-21T15:30:00Z","v":34737,"vw":18.653547},{"c":18.59,"h":18.635,"l":18.59,"n":493,"o":18.635,"t":"2026-10-21T15:35:00Z","v":43173,"vw":18.613488},{"c":18.625,"h":18.63,"l":18.59,"n":453,"o":18.59,"t":"2026-10-21T15:40:00Z","v":34441,"vw":18.612309},{"c":18.62,"h":18.635,"l":18.615,"n":405,"o":18.625,"t":"2026-10-21T15:45:00Z","v":29886,"vw":18.624334},{"c":18.615,"h":18.62,"l":18.61,"n":307,"o":18.615,"t":"2026-10-21T15:50:00Z","v":14631,"vw":18.615382},{"c":18.615,"h":18.62,"l":18.605,"n":435,"o":18.615,"t":"2026-10-21T15:55:00Z","v":31710,"vw":18.612999},{"c":18.62,"h":18.63,"l":18.61,"n":365,"o":18.615,"t":"2026-10-21T16:00:00Z","v":21853,"vw":18.618928},{"c":18.625,"h":18.635,"l":18.62,"n":415,"o":18.625,"t":"2026-10-21T16:05:00Z","v":29665,"vw":18.62902},{"c":18.605,"h":18.64,"l":18.605,"n":505,"o":18.625,"t":"2026-10-21T16:10:00Z","v":43046,"vw":18.625189},{"c":18.6,"h":18.615,"l":18.595,"n":492,"o":18.605,"t":"2026-10-21T16:15:00Z","v":43424,"vw":18.60713},{"c":18.615,"h":18.625,"l":18.6,"n":446,"o":18.605,"t":"2026-10-21T16:20:00Z","v":36401,"vw":18.613887},{"c":18.605,"h":18.62,"l":18.605,"n":436,"o":18.6101,"t":"2026-10-21T16:25:00Z","v":27184,"vw":18.608188},{"c":18.59,"h":18.615,"l":18.59,"n":466,"o":18.605,"t":"2026-10-21T16:30:00Z","v":38088,"vw":18.604409},{"c":18.595,"h":18.605,"l":18.575,"n":699,"o":18.595,"t":"2026-10-21T16:35:00Z","v":64754,"vw":18.585391},{"c":18.58,"h":18.605,"l":18.57,"n":572,"o":18.6,"t":"2026-10-21T16:40:00Z","v":41793,"vw":18.58534},{"c":18.605,"h":18.61,"l":18.575,"n":387,"o":18.58,"t":"2026-10-21T16:45:00Z","v":30592,"vw":18.589632},{"c":18.61,"h":18.61,"l":18.605,"n":300,"o":18.605,"t":"2026-10-21T16:50:00Z","v":18834,"vw":18.606665},{"c":18.635,"h":18.64,"l":18.605,"n":657,"o":18.61,"t":"2026-10-21T16:55:00Z","v":63723,"vw":18.615668},{"c":18.625,"h":18.63,"l":18.615,"n":374,"o":18.63,"t":"2026-10-21T17:00:00Z","v":25608,"vw":18.624268},{"c":18.62,"h":18.625,"l":18.615,"n":361,"o":18.625,"t":"2026-10-21T17:05:00Z","v":28061,"vw":18.619008},{"c":18.645,"h":18.645,"l":18.625,"n":363,"o":18.625,"t":"2026-10-21T17:10:00Z","v":14913,"vw":18.633224},{"c":18.63,"h":18.645,"l":18.63,"n":356,"o":18.645,"t":"2026-10-21T17:15:00Z","v":24310,"vw":18.636989},{"c":18.625,"h":18.625,"l":18.61,"n":346,"o":18.625,"t":"2026-10-21T17:20:00Z","v":21047,"vw":18.619894},{"c":18.625,"h":18.63,"l":18.615,"n":356,"o":18.62,"t":"2026-10-21T17:25:00Z","v":18279,"vw":18.6215},{"c":18.615,"h":18.63,"l":18.615,"n":393,"o":18.63,"t":"2026-10-21T17:30:00Z","v":29472,"vw":18.621031},{"c":18.615,"h":18.63,"l":18.615,"n":334,"o":18.615,"t":"2026-10-21T17:35:00Z","v":22589,"vw":18.618066},{"c":18.6,"h":18.625,"l":18.59,"n":550,"o":18.62,"t":"2026-10-21T17:40:00Z","v":80332,"vw":18.609113},{"c":18.6001,"h":18.61,"l":18.6,"n":251,"o":18.605,"t":"2026-10-21T17:45:00Z","v":16447,"vw":18.604729},{"c":18.605,"h":18.61,"l":18.5928,"n":367,"o":18.605,"t":"2026-10-21T17:50:00Z","v":29690,"vw":18.599379},{"c":18.6,"h":18.615,"l":18.59,"n":428,"o":18.61,"t":"2026-10-21T17:55:00Z","v":52422,"vw":18.604009},{"c":18.605,"h":18.605,"l":18.585,"n":345,"o":18.5901,"t":"2026-10-21T18:00:00Z","v":18724,"vw":18.594288},{"c":18.585,"h":18.605,"l":18.57,"n":492,"o":18.605,"t":"2026-10-21T18:05:00Z","v":88622,"vw":18.582174},{"c":18.575,"h":18.595,"l":18.55,"n":566,"o":18.585,"t":"2026-10-21T18:10:00Z","v":59823,"vw":18.575708},{"c":18.58,"h":18.58,"l":18.57,"n":304,"o":18.57,"t":"2026-10-21T18:15:00Z","v":17846,"vw":18.577343},{"c":18.58,"h":18.595,"l":18.57,"n":513,"o":18.575,"t":"2026-10-21T18:20:00Z","v":48715,"vw":18.58837},{"c":18.58,"h":18.585,"l":18.57,"n":440,"o":18.575,"t":"2026-10-21T18:25:00Z","v":30877,"vw":18.576748},{"c":18.58,"h":18.585,"l":18.57,"n":317,"o":18.575,"t":"2026-10-21T18:30:00Z","v":19714,"vw":18.578599},{"c":18.585,"h":18.605,"l":18.58,"n":684,"o":18.58,"t":"2026-10-21T18:35:00Z","v":54090,"vw":18.59193},{"c":18.575,"h":18.595,"l":18.575,"n":613,"o":18.58,"t":"2026-10-21T18:40:00Z","v":58517,"vw":18.587657},{"c":18.56,"h":18.5778,"l":18.56,"n":638,"o":18.575,"t":"2026-10-21T18:45:00Z","v":48225,"vw":18.570259},{"c":18.56,"h":18.575,"l":18.55,"n":518,"o":18.565,"t":"2026-10-21T18:50:00Z","v":35571,"vw":18.564829},{"c":18.53,"h":18.56,"l":18.53,"n":495,"o":18.56,"t":"2026-10-21T18:55:00Z","v":29111,"vw":18.545067},{"c":18.52,"h":18.535,"l":18.51,"n":737,"o":18.53,"t":"2026-10-21T19:00:00Z","v":83747,"vw":18.522207},{"c":18.515,"h":18.5299,"l":18.5,"n":597,"o":18.515,"t":"2026-10-21T19:05:00Z","v":44018,"vw":18.514004},{"c":18.515,"h":18.52,"l":18.5,"n":394,"o":18.52,"t":"2026-10-21T19:10:00Z","v":29950,"vw":18.509687},{"c":18.525,"h":18.53,"l":18.515,"n":551,"o":18.515,"t":"2026-10-21T19:15:00Z","v":48422,"vw":18.519963},{"c":18.535,"h":18.535,"l":18.52,"n":634,"o":18.53,"t":"2026-10-21T19:20:00Z","v":70288,"vw":18.529318},{"c":18.545,"h":18.55,"l":18.525,"n":707,"o":18.535,"t":"2026-10-21T19:25:00Z","v":78669,"vw":18.533888},{"c":18.505,"h":18.545,"l":18.5,"n":1603,"o":18.545,"t":"2026-10-21T19:30:00Z","v":237246,"vw":18.521556},{"c":18.5,"h":18.51,"l":18.475,"n":823,"o":18.505,"t":"2026-10-21T19:35:00Z","v":85672,"vw":18.489039},{"c":18.505,"h":18.51,"l":18.481,"n":927,"o":18.491,"t":"2026-10-21T19:40:00Z","v":123304,"vw":18.496954},{"c":18.48,"h":18.505,"l":18.46,"n":1525,"o":18.505,"t":"2026-10-21T19:45:00Z","v":270908,"vw":18.481362},{"c":18.475,"h":18.5,"l":18.44,"n":2690,"o":18.48,"t":"2026-10-21T19:50:00Z","v":588413,"vw":18.474047},{"c":18.45,"h":18.505,"l":18.44,"n":6294,"o":18.48,"t":"2026-10-21T19:55:00Z","v":1486739,"vw":18.469137},{"c":18.45,"h":18.46,"l":18.45,"n":81,"o":18.45,"t":"2026-10-21T20:00:00Z","v":4354467,"vw":18.450007},{"c":18.4651,"h":18.4651,"l":18.4651,"n":1,"o":18.4651,"t":"2026-10-21T20:25:00Z","v":144,"vw":18.4651},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-21T21:30:00Z","v":500,"vw":18.43},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-21T22:25:00Z","v":129,"vw":18.42},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-22T11:40:00Z","v":261,"vw":18.46},{"c":18.345,"h":18.47,"l":18.345,"n":363,"o":18.45,"t":"2026-10-22T13:30:00Z","v":72381,"vw":18.438267},{"c":18.48,"h":18.49,"l":18.35,"n":326,"o":18.35,"t":"2026-10-22T13:35:00Z","v":37263,"vw":18.410643},{"c":18.46,"h":18.49,"l":18.42,"n":667,"o":18.48,"t":"2026-10-22T13:40:00Z","v":88263,"vw":18.450753},{"c":18.48,"h":18.485,"l":18.425,"n":456,"o":18.46,"t":"2026-10-22T13:45:00Z","v":39707,"vw":18.454573},{"c":18.51,"h":18.54,"l":18.47,"n":369,"o":18.47,"t":"2026-10-22T13:50:00Z","v":25117,"vw":18.500887},{"c":18.565,"h":18.58,"l":18.505,"n":493,"o":18.505,"t":"2026-10-22T13:55:00Z","v":36601,"vw":18.533686},{"c":18.595,"h":18.62,"l":18.57,"n":580,"o":18.57,"t":"2026-10-22T14:00:00Z","v":86405,"vw":18.588753},{"c":18.625,"h":18.63,"l":18.595,"n":466,"o":18.595,"t":"2026-10-22T14:05:00Z","v":39632,"vw":18.615799},{"c":18.625,"h":18.65,"l":18.615,"n":519,"o":18.625,"t":"2026-10-22T14:10:00Z","v":50386,"vw":18.636685},{"c":18.655,"h":18.66,"l":18.62,"n":390,"o":18.625,"t":"2026-10-22T14:15:00Z","v":27606,"vw":18.644172},{"c":18.625,"h":18.66,"l":18.615,"n":445,"o":18.65,"t":"2026-10-22T14:20:00Z","v":29376,"vw":18.644718},{"c":18.57,"h":18.6299,"l":18.55,"n":435,"o":18.625,"t":"2026-10-22T14:25:00Z","v":32020,"vw":18.588873},{"c":18.535,"h":18.58,"l":18.525,"n":475,"o":18.57,"t":"2026-10-22T14:30:00Z","v":31898,"vw":18.54925},{"c":18.535,"h":18.555,"l":18.53,"n":555,"o":18.535,"t":"2026-10-22T14:35:00Z","v":49246,"vw":18.542301},{"c":18.535,"h":18.54,"l":18.525,"n":471,"o":18.5303,"t":"2026-10-22T14:40:00Z","v":37681,"vw":18.532717},{"c":18.555,"h":18.565,"l":18.525,"n":420,"o":18.53,"t":"2026-10-22T14:45:00Z","v":29916,"vw":18.547352},{"c":18.6,"h":18.6,"l":18.55,"n":454,"o":18.555,"t":"2026-10-22T14:50:00Z","v":39572,"vw":18.561387},{"c":18.595,"h":18.6,"l":18.575,"n":423,"o":18.595,"t":"2026-10-22T14:55:00Z","v":31489,"vw":18.587078},{"c":18.575,"h":18.6,"l":18.565,"n":420,"o":18.595,"t":"2026-10-22T15:00:00Z","v":28646,"vw":18.579129},{"c":18.575,"h":18.58,"l":18.555,"n":423,"o":18.57,"t":"2026-10-22T15:05:00Z","v":32681,"vw":18.56648},{"c":18.52,"h":18.585,"l":18.515,"n":441,"o":18.575,"t":"2026-10-22T15:10:00Z","v":39294,"vw":18.551147},{"c":18.565,"h":18.565,"l":18.525,"n":442,"o":18.525,"t":"2026-10-22T15:15:00Z","v":31717,"vw":18.538179},{"c":18.5451,"h":18.58,"l":18.545,"n":395,"o":18.565,"t":"2026-10-22T15:20:00Z","v":31023,"vw":18.559302},{"c":18.54,"h":18.555,"l":18.52,"n":581,"o":18.55,"t":"2026-10-22T15:25:00Z","v":54833,"vw":18.540241},{"c":18.535,"h":18.545,"l":18.525,"n":379,"o":18.545,"t":"2026-10-22T15:30:00Z","v":30734,"vw":18.535421},{"c":18.535,"h":18.55,"l":18.515,"n":467,"o":18.53,"t":"2026-10-22T15:35:00Z","v":37028,"vw":18.533105},{"c":18.475,"h":18.53,"l":18.475,"n":501,"o":18.53,"t":"2026-10-22T15:40:00Z","v":42066,"vw":18.507673},{"c":18.465,"h":18.495,"l":18.465,"n":292,"o":18.475,"t":"2026-10-22T15:45:00Z","v":18496,"vw":18.477928},{"c":18.455,"h":18.48,"l":18.45,"n":379,"o":18.47,"t":"2026-10-22T15:50:00Z","v":28778,"vw":18.47026},{"c":18.465,"h":18.48,"l":18.46,"n":319,"o":18.46,"t":"2026-10-22T15:55:00Z","v":25034,"vw":18.470003},{"c":18.47,"h":18.47,"l":18.46,"n":319,"o":18.465,"t":"2026-10-22T16:00:00Z","v":20653,"vw":18.466183},{"c":18.485,"h":18.49,"l":18.45,"n":383,"o":18.465,"t":"2026-10-22T16:05:00Z","v":25982,"vw":18.467334},{"c":18.495,"h":18.5,"l":18.4828,"n":339,"o":18.485,"t":"2026-10-22T16:10:00Z","v":26805,"vw":18.488701},{"c":18.525,"h":18.53,"l":18.495,"n":531,"o":18.495,"t":"2026-10-22T16:15:00Z","v":47936,"vw":18.514368},{"c":18.535,"h":18.54,"l":18.515,"n":479,"o":18.525,"t":"2026-10-22T16:20:00Z","v":40821,"vw":18.527561},{"c":18.565,"h":18.57,"l":18.525,"n":373,"o":18.53,"t":"2026-10-22T16:25:00Z","v":25275,"vw":18.539761},{"c":18.52,"h":18.575,"l":18.515,"n":504,"o":18.561,"t":"2026-10-22T16:30:00Z","v":47260,"vw":18.552731},{"c":18.44,"h":18.525,"l":18.44,"n":545,"o":18.52,"t":"2026-10-22T16:35:00Z","v":42392,"vw":18.463508},{"c":18.4211,"h":18.44,"l":18.385,"n":758,"o":18.44,"t":"2026-10-22T16:40:00Z","v":85155,"vw":18.411419},{"c":18.395,"h":18.41,"l":18.375,"n":493,"o":18.41,"t":"2026-10-22T16:45:00Z","v":38116,"vw":18.389554},{"c":18.455,"h":18.47,"l":18.372,"n":494,"o":18.39,"t":"2026-10-22T16:50:00Z","v":45038,"vw":18.414713},{"c":18.435,"h":18.46,"l":18.425,"n":394,"o":18.45,"t":"2026-10-22T16:55:00Z","v":24554,"vw":18.442824},{"c":18.395,"h":18.435,"l":18.395,"n":349,"o":18.435,"t":"2026-10-22T17:00:00Z","v":18570,"vw":18.411176},{"c":18.395,"h":18.41,"l":18.385,"n":360,"o":18.4,"t":"2026-10-22T17:05:00Z","v":16895,"vw":18.399582},{"c":18.43,"h":18.43,"l":18.39,"n":432,"o":18.39,"t":"2026-10-22T17:10:00Z","v":33268,"vw":18.40879},{"c":18.38,"h":18.44,"l":18.345,"n":773,"o":18.43,"t":"2026-10-22T17:15:00Z","v":76643,"vw":18.385569},{"c":18.405,"h":18.415,"l":18.38,"n":408,"o":18.38,"t":"2026-10-22T17:20:00Z","v":39875,"vw":18.393957},{"c":18.435,"h":18.44,"l":18.395,"n":485,"o":18.4,"t":"2026-10-22T17:25:00Z","v":35621,"vw":18.407954},{"c":18.46,"h":18.46,"l":18.415,"n":438,"o":18.435,"t":"2026-10-22T17:30:00Z","v":37016,"vw":18.441738},{"c":18.465,"h":18.475,"l":18.46,"n":410,"o":18.465,"t":"2026-10-22T17:35:00Z","v":33044,"vw":18.468367},{"c":18.475,"h":18.49,"l":18.4501,"n":393,"o":18.465,"t":"2026-10-22T17:40:00Z","v":28860,"vw":18.468346},{"c":18.47,"h":18.475,"l":18.445,"n":464,"o":18.47,"t":"2026-10-22T17:45:00Z","v":30011,"vw":18.464543},{"c":18.45,"h":18.465,"l":18.45,"n":416,"o":18.465,"t":"2026-10-22T17:50:00Z","v":34735,"vw":18.45569},{"c":18.45,"h":18.47,"l":18.445,"n":419,"o":18.4501,"t":"2026-10-22T17:55:00Z","v":24231,"vw":18.455262},{"c":18.445,"h":18.455,"l":18.425,"n":534,"o":18.45,"t":"2026-10-22T18:00:00Z","v":42263,"vw":18.440082},{"c":18.495,"h":18.495,"l":18.445,"n":463,"o":18.445,"t":"2026-10-22T18:05:00Z","v":33459,"vw":18.471494},{"c":18.49,"h":18.515,"l":18.49,"n":506,"o":18.495,"t":"2026-10-22T18:10:00Z","v":37634,"vw":18.502685},{"c":18.525,"h":18.525,"l":18.49,"n":374,"o":18.49,"t":"2026-10-22T18:15:00Z","v":18627,"vw":18.515391},{"c":18.535,"h":18.54,"l":18.52,"n":516,"o":18.525,"t":"2026-10-22T18:20:00Z","v":44749,"vw":18.53055},{"c":18.53,"h":18.55,"l":18.51,"n":607,"o":18.535,"t":"2026-10-22T18:25:00Z","v":48053,"vw":18.52991},{"c":18.535,"h":18.54,"l":18.515,"n":423,"o":18.52,"t":"2026-10-22T18:30:00Z","v":27411,"vw":18.52533},{"c":18.505,"h":18.54,"l":18.49,"n":573,"o":18.54,"t":"2026-10-22T18:35:00Z","v":46739,"vw":18.519252},{"c":18.505,"h":18.51,"l":18.495,"n":332,"o":18.5,"t":"2026-10-22T18:40:00Z","v":16691,"vw":18.499974},{"c":18.505,"h":18.52,"l":18.5,"n":451,"o":18.505,"t":"2026-10-22T18:45:00Z","v":30828,"vw":18.507132},{"c":18.515,"h":18.515,"l":18.5,"n":406,"o":18.505,"t":"2026-10-22T18:50:00Z","v":24097,"vw":18.509019},{"c":18.505,"h":18.525,"l":18.5001,"n":549,"o":18.515,"t":"2026-10-22T18:55:00Z","v":89068,"vw":18.51452},{"c":18.485,"h":18.515,"l":18.4801,"n":594,"o":18.505,"t":"2026-10-22T19:00:00Z","v":57779,"vw":18.499704},{"c":18.48,"h":18.515,"l":18.48,"n":747,"o":18.485,"t":"2026-10-22T19:05:00Z","v":100484,"vw":18.502998},{"c":18.465,"h":18.48,"l":18.445,"n":630,"o":18.475,"t":"2026-10-22T19:10:00Z","v":68516,"vw":18.460058},{"c":18.485,"h":18.495,"l":18.465,"n":490,"o":18.465,"t":"2026-10-22T19:15:00Z","v":48723,"vw":18.484385},{"c":18.475,"h":18.5,"l":18.47,"n":696,"o":18.485,"t":"2026-10-22T19:20:00Z","v":55321,"vw":18.487233},{"c":18.465,"h":18.475,"l":18.45,"n":713,"o":18.47,"t":"2026-10-22T19:25:00Z","v":56465,"vw":18.46242},{"c":18.5,"h":18.505,"l":18.46,"n":1054,"o":18.46,"t":"2026-10-22T19:30:00Z","v":124542,"vw":18.485359},{"c":18.485,"h":18.495,"l":18.47,"n":725,"o":18.495,"t":"2026-10-22T19:35:00Z","v":69918,"vw":18.484386},{"c":18.49,"h":18.5,"l":18.48,"n":702,"o":18.48,"t":"2026-10-22T19:40:00Z","v":57230,"vw":18.490908},{"c":18.505,"h":18.525,"l":18.47,"n":1167,"o":18.49,"t":"2026-10-22T19:45:00Z","v":150128,"vw":18.498607},{"c":18.53,"h":18.585,"l":18.51,"n":1512,"o":18.51,"t":"2026-10-22T19:50:00Z","v":181336,"vw":18.548958},{"c":18.475,"h":18.54,"l":18.475,"n":3958,"o":18.53,"t":"2026-10-22T19:55:00Z","v":663617,"vw":18.50684},{"c":18.48,"h":18.48,"l":18.48,"n":71,"o":18.48,"t":"2026-10-22T20:00:00Z","v":1270387,"vw":18.48},{"c":18.4384,"h":18.4384,"l":18.4384,"n":1,"o":18.4384,"t":"2026-10-23T13:10:00Z","v":100,"vw":18.4384},{"c":18.3,"h":18.3,"l":18.3,"n":8,"o":18.3,"t":"2026-10-23T13:25:00Z","v":231,"vw":18.3},{"c":18.22,"h":18.3805,"l":18.21,"n":663,"o":18.33,"t":"2026-10-23T13:30:00Z","v":147687,"vw":18.304286},{"c":18.15,"h":18.27,"l":18.15,"n":493,"o":18.214,"t":"2026-10-23T13:35:00Z","v":75003,"vw":18.219199},{"c":18.21,"h":18.25,"l":18.15,"n":218,"o":18.165,"t":"2026-10-23T13:40:00Z","v":31370,"vw":18.216556},{"c":18.17,"h":18.23,"l":18.12,"n":575,"o":18.23,"t":"2026-10-23T13:45:00Z","v":57905,"vw":18.176415},{"c":18.155,"h":18.19,"l":18.15,"n":268,"o":18.17,"t":"2026-10-23T13:50:00Z","v":22023,"vw":18.163309},{"c":18.12,"h":18.17,"l":18.12,"n":337,"o":18.15,"t":"2026-10-23T13:55:00Z","v":31726,"vw":18.149181},{"c":18.14,"h":18.155,"l":18.11,"n":333,"o":18.135,"t":"2026-10-23T14:00:00Z","v":28629,"vw":18.128104},{"c":18.08,"h":18.155,"l":18.06,"n":494,"o":18.145,"t":"2026-10-23T14:05:00Z","v":44179,"vw":18.097268},{"c":17.98,"h":18.08,"l":17.975,"n":576,"o":18.08,"t":"2026-10-23T14:10:00Z","v":50259,"vw":18.025278},{"c":17.95,"h":18,"l":17.95,"n":465,"o":17.98,"t":"2026-10-23T14:15:00Z","v":36266,"vw":17.973521},{"c":17.94,"h":17.955,"l":17.91,"n":472,"o":17.955,"t":"2026-10-23T14:20:00Z","v":48924,"vw":17.928025},{"c":17.91,"h":17.96,"l":17.91,"n":462,"o":17.945,"t":"2026-10-23T14:25:00Z","v":46236,"vw":17.935469},{"c":17.885,"h":17.925,"l":17.86,"n":795,"o":17.915,"t":"2026-10-23T14:30:00Z","v":109741,"vw":17.895964},{"c":17.91,"h":17.94,"l":17.885,"n":452,"o":17.885,"t":"2026-10-23T14:35:00Z","v":28321,"vw":17.918768},{"c":17.925,"h":17.955,"l":17.9,"n":739,"o":17.905,"t":"2026-10-23T14:40:00Z","v":80565,"vw":17.927862},{"c":17.95,"h":17.97,"l":17.9,"n":692,"o":17.925,"t":"2026-10-23T14:45:00Z","v":70286,"vw":17.941911},{"c":17.985,"h":18.05,"l":17.955,"n":649,"o":17.955,"t":"2026-10-23T14:50:00Z","v":65822,"vw":18.007495},{"c":17.985,"h":17.99,"l":17.9644,"n":484,"o":17.98,"t":"2026-10-23T14:55:00Z","v":50312,"vw":17.976171},{"c":17.98,"h":17.985,"l":17.955,"n":352,"o":17.985,"t":"2026-10-23T15:00:00Z","v":24911,"vw":17.970061},{"c":18.025,"h":18.04,"l":17.975,"n":765,"o":17.975,"t":"2026-10-23T15:05:00Z","v":94413,"vw":18.004258},{"c":18.08,"h":18.08,"l":18.025,"n":492,"o":18.025,"t":"2026-10-23T15:10:00Z","v":24647,"vw":18.060019},{"c":18.105,"h":18.105,"l":18.0772,"n":480,"o":18.0772,"t":"2026-10-23T15:15:00Z","v":28685,"vw":18.089941},{"c":18.125,"h":18.145,"l":18.105,"n":484,"o":18.11,"t":"2026-10-23T15:20:00Z","v":40153,"vw":18.125119},{"c":18.105,"h":18.135,"l":18.105,"n":573,"o":18.125,"t":"2026-10-23T15:25:00Z","v":83594,"vw":18.125267},{"c":18.0629,"h":18.11,"l":18.06,"n":512,"o":18.105,"t":"2026-10-23T15:30:00Z","v":31629,"vw":18.083354},{"c":18.03,"h":18.07,"l":18.015,"n":432,"o":18.06,"t":"2026-10-23T15:35:00Z","v":22208,"vw":18.041152},{"c":18.05,"h":18.065,"l":18.035,"n":468,"o":18.04,"t":"2026-10-23T15:40:00Z","v":32125,"vw":18.051553},{"c":18.035,"h":18.06,"l":18.035,"n":377,"o":18.055,"t":"2026-10-23T15:45:00Z","v":36046,"vw":18.039207},{"c":18.045,"h":18.05,"l":18.03,"n":389,"o":18.04,"t":"2026-10-23T15:50:00Z","v":54795,"vw":18.038823},{"c":18.035,"h":18.075,"l":18.035,"n":450,"o":18.055,"t":"2026-10-23T15:55:00Z","v":77628,"vw":18.054347},{"c":18.025,"h":18.06,"l":18.025,"n":460,"o":18.04,"t":"2026-10-23T16:00:00Z","v":22907,"vw":18.040822},{"c":18.035,"h":18.045,"l":18.0128,"n":675,"o":18.025,"t":"2026-10-23T16:05:00Z","v":164377,"vw":18.031847},{"c":18.085,"h":18.085,"l":17.995,"n":856,"o":18.045,"t":"2026-10-23T16:10:00Z","v":333983,"vw":18.042012},{"c":18.135,"h":18.17,"l":18.085,"n":668,"o":18.085,"t":"2026-10-23T16:15:00Z","v":73182,"vw":18.130136},{"c":18.115,"h":18.155,"l":18.11,"n":673,"o":18.135,"t":"2026-10-23T16:20:00Z","v":63531,"vw":18.136425},{"c":18.09,"h":18.135,"l":18.085,"n":474,"o":18.115,"t":"2026-10-23T16:25:00Z","v":55677,"vw":18.123475},{"c":18.105,"h":18.11,"l":18.075,"n":453,"o":18.089,"t":"2026-10-23T16:30:00Z","v":39514,"vw":18.087822},{"c":18.145,"h":18.15,"l":18.105,"n":420,"o":18.11,"t":"2026-10-23T16:35:00Z","v":21458,"vw":18.12809},{"c":18.165,"h":18.17,"l":18.145,"n":336,"o":18.145,"t":"2026-10-23T16:40:00Z","v":17360,"vw":18.159542},{"c":18.135,"h":18.16,"l":18.135,"n":370,"o":18.16,"t":"2026-10-23T16:45:00Z","v":16862,"vw":18.143794},{"c":18.11,"h":18.14,"l":18.1,"n":504,"o":18.135,"t":"2026-10-23T16:50:00Z","v":43843,"vw":18.122692},{"c":18.135,"h":18.14,"l":18.11,"n":312,"o":18.11,"t":"2026-10-23T16:55:00Z","v":14647,"vw":18.127266},{"c":18.12,"h":18.135,"l":18.115,"n":453,"o":18.135,"t":"2026-10-23T17:00:00Z","v":20871,"vw":18.125985},{"c":18.115,"h":18.125,"l":18.105,"n":359,"o":18.1177,"t":"2026-10-23T17:05:00Z","v":26818,"vw":18.114372},{"c":18.095,"h":18.11,"l":18.085,"n":356,"o":18.11,"t":"2026-10-23T17:10:00Z","v":23226,"vw":18.09562},{"c":18.05,"h":18.1,"l":18.035,"n":586,"o":18.1,"t":"2026-10-23T17:15:00Z","v":85548,"vw":18.055283},{"c":18.05,"h":18.055,"l":18.035,"n":357,"o":18.055,"t":"2026-10-23T17:20:00Z","v":26871,"vw":18.04223},{"c":18.095,"h":18.095,"l":18.045,"n":469,"o":18.045,"t":"2026-10-23T17:25:00Z","v":88771,"vw":18.05612},{"c":18.08,"h":18.105,"l":18.075,"n":531,"o":18.095,"t":"2026-10-23T17:30:00Z","v":72338,"vw":18.087985},{"c":18.075,"h":18.085,"l":18.045,"n":514,"o":18.08,"t":"2026-10-23T17:35:00Z","v":82090,"vw":18.062192},{"c":18.055,"h":18.08,"l":18.055,"n":483,"o":18.075,"t":"2026-10-23T17:40:00Z","v":62590,"vw":18.063601},{"c":18.065,"h":18.07,"l":18.055,"n":291,"o":18.055,"t":"2026-10-23T17:45:00Z","v":22868,"vw":18.060822},{"c":18.055,"h":18.08,"l":18.05,"n":481,"o":18.065,"t":"2026-10-23T17:50:00Z","v":44351,"vw":18.063889},{"c":18.065,"h":18.08,"l":18.06,"n":379,"o":18.06,"t":"2026-10-23T17:55:00Z","v":41091,"vw":18.068705},{"c":18.045,"h":18.07,"l":18.045,"n":421,"o":18.065,"t":"2026-10-23T18:00:00Z","v":41357,"vw":18.053246},{"c":18.03,"h":18.06,"l":18.015,"n":463,"o":18.045,"t":"2026-10-23T18:05:00Z","v":38151,"vw":18.041951},{"c":18.045,"h":18.05,"l":18.025,"n":276,"o":18.03,"t":"2026-10-23T18:10:00Z","v":11645,"vw":18.035406},{"c":18.055,"h":18.065,"l":18.045,"n":325,"o":18.045,"t":"2026-10-23T18:15:00Z","v":25730,"vw":18.058614},{"c":18.035,"h":18.055,"l":18.03,"n":470,"o":18.05,"t":"2026-10-23T18:20:00Z","v":58309,"vw":18.039263},{"c":18.055,"h":18.06,"l":18.035,"n":352,"o":18.035,"t":"2026-10-23T18:25:00Z","v":13343,"vw":18.049885},{"c":18.075,"h":18.08,"l":18.05,"n":343,"o":18.055,"t":"2026-10-23T18:30:00Z","v":17563,"vw":18.062102},{"c":18.075,"h":18.08,"l":18.07,"n":115,"o":18.08,"t":"2026-10-23T18:35:00Z","v":4151,"vw":18.075474}],"history":[{"c":11.57,"h":11.81,"l":11.57,"n":23323,"o":11.76,"t":"2024-10-21T04:00:00Z","v":3713524,"vw":11.638775},{"c":11.67,"h":11.71,"l":11.52,"n":24358,"o":11.54,"t":"2024-10-22T04:00:00Z","v":4077355,"vw":11.646112},{"c":11.55,"h":11.715,"l":11.49,"n":24205,"o":11.63,"t":"2024-10-23T04:00:00Z","v":3470463,"vw":11.544649},{"c":11.48,"h":11.635,"l":11.425,"n":23948,"o":11.56,"t":"2024-10-24T04:00:00Z","v":4068265,"vw":11.497834},{"c":11.44,"h":11.685,"l":11.43,"n":22895,"o":11.56,"t":"2024-10-25T04:00:00Z","v":3180388,"vw":11.501828},{"c":11.76,"h":11.79,"l":11.48,"n":25683,"o":11.52,"t":"2024-10-28T04:00:00Z","v":5020324,"vw":11.72962},{"c":11.74,"h":11.78,"l":11.63,"n":23329,"o":11.69,"t":"2024-10-29T04:00:00Z","v":4802772,"vw":11.72998},{"c":11.89,"h":11.96,"l":11.65,"n":26153,"o":11.67,"t":"2024-10-30T04:00:00Z","v":4764543,"vw":11.891085},{"c":11.6,"h":11.9,"l":11.59,"n":34962,"o":11.88,"t":"2024-10-31T04:00:00Z","v":8053334,"vw":11.67414},{"c":11.62,"h":11.765,"l":11.58,"n":28362,"o":11.67,"t":"2024-11-01T04:00:00Z","v":5348555,"vw":11.641799},{"c":11.45,"h":11.695,"l":11.425,"n":30572,"o":11.59,"t":"2024-11-04T05:00:00Z","v":5306559,"vw":11.491723},{"c":11.61,"h":11.63,"l":11.33,"n":30974,"o":11.44,"t":"2024-11-05T05:00:00Z","v":5302358,"vw":11.556826},{"c":11.61,"h":12.01,"l":11.5755,"n":54888,"o":11.87,"t":"2024-11-06T05:00:00Z","v":11589505,"vw":11.684761},{"c":13.18,"h":13.44,"l":11.67,"n":118934,"o":11.81,"t":"2024-11-07T05:00:00Z","v":22179128,"vw":13.024121},{"c":12.96,"h":13.21,"l":12.73,"n":47097,"o":13.07,"t":"2024-11-08T05:00:00Z","v":8943433,"vw":12.942352},{"c":13.09,"h":13.208,"l":12.79,"n":46900,"o":13.06,"t":"2024-11-11T05:00:00Z","v":10035299,"vw":13.078411},{"c":12.93,"h":13.17,"l":12.865,"n":37912,"o":13,"t":"2024-11-12T05:00:00Z","v":8345441,"vw":12.960151},{"c":13,"h":13.025,"l":12.83,"n":37873,"o":12.85,"t":"2024-11-13T05:00:00Z","v":8249379,"vw":12.967188},{"c":12.62,"h":13.09,"l":12.58,"n":44613,"o":12.95,"t":"2024-11-14T05:00:00Z","v":6456652,"vw":12.703297},{"c":12.83,"h":12.87,"l":12.53,"n":43167,"o":12.63,"t":"2024-11-15T05:00:00Z","v":9151983,"vw":12.740439},{"c":13,"h":13.06,"l":12.68,"n":47246,"o":12.78,"t":"2024-11-18T05:00:00Z","v":9025205,"vw":12.945344},{"c":13.05,"h":13.07,"l":12.793844,"n":36282,"o":12.92,"t":"2024-11-19T05:00:00Z","v":7385647,"vw":12.971307},{"c":13.13,"h":13.22,"l":12.94,"n":33949,"o":12.97,"t":"2024-11-20T05:00:00Z","v":8773198,"vw":13.139698},{"c":13.25,"h":13.325,"l":13.1,"n":36060,"o":13.2,"t":"2024-11-21T05:00:00Z","v":6961746,"vw":13.233454},{"c":13.37,"h":13.495,"l":13.13,"n":40790,"o":13.14,"t":"2024-11-22T05:00:00Z","v":8362891,"vw":13.378495},{"c":13.36,"h":13.55,"l":13.345,"n":36348,"o":13.47,"t":"2024-11-25T05:00:00Z","v":11088823,"vw":13.405257},{"c":13.08,"h":13.33,"l":12.94,"n":38830,"o":13.33,"t":"2024-11-26T05:00:00Z","v":7419501,"vw":13.059369},{"c":13.22,"h":13.23,"l":13.01,"n":28781,"o":13.08,"t":"2024-11-27T05:00:00Z","v":4744824,"vw":13.173819},{"c":13.09,"h":13.24,"l":13.08,"n":17719,"o":13.22,"t":"2024-11-29T05:00:00Z","v":4695432,"vw":13.128812},{"c":13.2,"h":13.245,"l":13.03,"n":30112,"o":13.13,"t":"2024-12-02T05:00:00Z","v":5287215,"vw":13.169154},{"c":13,"h":13.23,"l":12.98,"n":30954,"o":13.21,"t":"2024-12-03T05:00:00Z","v":7495123,"vw":13.036127},{"c":13.04,"h":13.0682,"l":12.85,"n":29234,"o":13.04,"t":"2024-12-04T05:00:00Z","v":5617581,"vw":13.008051},{"c":12.89,"h":13.05,"l":12.8445,"n":27219,"o":13.04,"t":"2024-12-05T05:00:00Z","v":5943256,"vw":12.92401},{"c":12.72,"h":13,"l":12.68,"n":29077,"o":12.97,"t":"2024-12-06T05:00:00Z","v":5013355,"vw":12.747402},{"c":12.8,"h":12.86,"l":12.61,"n":34532,"o":12.64,"t":"2024-12-09T05:00:00Z","v":6690721,"vw":12.782076},{"c":12.51,"h":12.825,"l":12.44,"n":39469,"o":12.79,"t":"2024-12-10T05:00:00Z","v":5934281,"vw":12.530887},{"c":12.75,"h":12.79,"l":12.37,"n":53762,"o":12.51,"t":"2024-12-11T05:00:00Z","v":10564890,"vw":12.669849},{"c":12.82,"h":13.13,"l":12.7,"n":54988,"o":12.73,"t":"2024-12-12T05:00:00Z","v":11621441,"vw":12.947376},{"c":12.63,"h":12.84,"l":12.5235,"n":32928,"o":12.83,"t":"2024-12-13T05:00:00Z","v":8236133,"vw":12.620661},{"c":12.53,"h":12.78,"l":12.52,"n":37187,"o":12.56,"t":"2024-12-16T05:00:00Z","v":7551869,"vw":12.603106},{"c":12.59,"h":12.72,"l":12.46,"n":39005,"o":12.51,"t":"2024-12-17T05:00:00Z","v":7465960,"vw":12.57689},{"c":12.26,"h":12.74,"l":12.25,"n":37569,"o":12.53,"t":"2024-12-18T05:00:00Z","v":7453269,"vw":12.423117},{"c":12.13,"h":12.379,"l":12.07,"n":41785,"o":12.23,"t":"2024-12-19T05:00:00Z","v":7810123,"vw":12.163386},{"c":12.52,"h":12.565,"l":12.14,"n":68391,"o":12.21,"t":"2024-12-20T05:00:00Z","v":56546427,"vw":12.494944},{"c":12.49,"h":12.51,"l":12.17,"n":45486,"o":12.4,"t":"2024-12-23T05:00:00Z","v":8585559,"vw":12.43214},{"c":12.4,"h":12.41,"l":12.12,"n":23678,"o":12.24,"t":"2024-12-24T05:00:00Z","v":4059617,"vw":12.322645},{"c":12.56,"h":12.615,"l":12.35,"n":36449,"o":12.39,"t":"2024-12-26T05:00:00Z","v":6194749,"vw":12.521742},{"c":12.48,"h":12.68,"l":12.39,"n":29145,"o":12.49,"t":"2024-12-27T05:00:00Z","v":5182645,"vw":12.479177},{"c":12.38,"h":12.475,"l":12.28,"n":34888,"o":12.42,"t":"2024-12-30T05:00:00Z","v":5822967,"vw":12.398897},{"c":12.45,"h":12.6,"l":12.37,"n":33042,"o":12.4,"t":"2024-12-31T05:00:00Z","v":5816808,"vw":12.48542},{"c":12.42,"h":12.595,"l":12.32,"n":34261,"o":12.42,"t":"2025-01-02T05:00:00Z","v":6663651,"vw":12.442464},{"c":12.28,"h":12.47,"l":12.24,"n":31360,"o":12.47,"t":"2025-01-03T05:00:00Z","v":6364177,"vw":12.307253},{"c":11.95,"h":12.34,"l":11.89,"n":52845,"o":12.24,"t":"2025-01-06T05:00:00Z","v":8953114,"vw":12.049997},{"c":12,"h":12.18,"l":11.9148,"n":43832,"o":11.92,"t":"2025-01-07T05:00:00Z","v":10684734,"vw":12.025902},{"c":11.96,"h":12.06,"l":11.75,"n":40272,"o":11.97,"t":"2025-01-08T05:00:00Z","v":9547232,"vw":11.952057},{"c":11.67,"h":11.88,"l":11.565,"n":52033,"o":11.81,"t":"2025-01-10T05:00:00Z","v":9525913,"vw":11.67671},{"c":11.8,"h":11.8,"l":11.55,"n":42543,"o":11.61,"t":"2025-01-13T05:00:00Z","v":7883654,"vw":11.709034},{"c":11.72,"h":12.02,"l":11.65,"n":41474,"o":11.85,"t":"2025-01-14T05:00:00Z","v":8957146,"vw":11.780511},{"c":11.39,"h":11.91,"l":11.16,"n":67527,"o":11.82,"t":"2025-01-15T05:00:00Z","v":16873105,"vw":11.355209},{"c":11.34,"h":11.39,"l":11.13,"n":47857,"o":11.26,"t":"2025-01-16T05:00:00Z","v":10433094,"vw":11.298019},{"c":11.3,"h":11.475,"l":11.23,"n":34562,"o":11.34,"t":"2025-01-17T05:00:00Z","v":7723652,"vw":11.352751},{"c":11.33,"h":11.44,"l":11.275,"n":30592,"o":11.3,"t":"2025-01-21T05:00:00Z","v":9800029,"vw":11.345161},{"c":11.14,"h":11.26,"l":10.81,"n":60121,"o":11.2,"t":"2025-01-22T05:00:00Z","v":10523146,"vw":11.127438},{"c":11.14,"h":11.225,"l":11.1,"n":38852,"o":11.17,"t":"2025-01-23T05:00:00Z","v":8598534,"vw":11.148827},{"c":11.2,"h":11.26,"l":11.11,"n":27281,"o":11.14,"t":"2025-01-24T05:00:00Z","v":5844542,"vw":11.200519},{"c":11.42,"h":11.525,"l":11.25,"n":49168,"o":11.32,"t":"2025-01-27T05:00:00Z","v":10438427,"vw":11.391703},{"c":11.2,"h":11.435,"l":11.18,"n":44915,"o":11.41,"t":"2025-01-28T05:00:00Z","v":8132021,"vw":11.244835},{"c":11.33,"h":11.44,"l":11.06,"n":49478,"o":11.2,"t":"2025-01-29T05:00:00Z","v":13592031,"vw":11.298256},{"c":11.42,"h":11.51,"l":11.3,"n":34292,"o":11.45,"t":"2025-01-30T05:00:00Z","v":7886094,"vw":11.417639},{"c":11.28,"h":11.425,"l":11.21,"n":45406,"o":11.4,"t":"2025-01-31T05:00:00Z","v":25782148,"vw":11.286188},{"c":11.04,"h":11.21,"l":10.915,"n":44819,"o":11.18,"t":"2025-02-03T05:00:00Z","v":9308316,"vw":11.059385},{"c":10.89,"h":11.07,"l":10.86,"n":41997,"o":11,"t":"2025-02-04T05:00:00Z","v":9214955,"vw":10.942311},{"c":10.95,"h":11.02,"l":10.87,"n":29791,"o":10.94,"t":"2025-02-05T05:00:00Z","v":7805229,"vw":10.954235},{"c":10.9,"h":11,"l":10.73,"n":42595,"o":10.9,"t":"2025-02-06T05:00:00Z","v":9639639,"vw":10.903582},{"c":10.73,"h":10.98,"l":10.695,"n":33915,"o":10.94,"t":"2025-02-07T05:00:00Z","v":6029340,"vw":10.780556},{"c":10.62,"h":10.775,"l":10.595,"n":36477,"o":10.74,"t":"2025-02-10T05:00:00Z","v":7797901,"vw":10.658634},{"c":10.61,"h":10.685,"l":10.53,"n":30881,"o":10.59,"t":"2025-02-11T05:00:00Z","v":6773064,"vw":10.620353},{"c":10.6,"h":10.645,"l":10.52,"n":35152,"o":10.6,"t":"2025-02-12T05:00:00Z","v":8534645,"vw":10.595079},{"c":10.8,"h":10.86,"l":10.58,"n":33301,"o":10.65,"t":"2025-02-13T05:00:00Z","v":9223308,"vw":10.752388},{"c":10.8,"h":11.02,"l":10.78,"n":42337,"o":10.88,"t":"2025-02-14T05:00:00Z","v":9588227,"vw":10.875924},{"c":10.86,"h":10.87,"l":10.74,"n":33680,"o":10.78,"t":"2025-02-18T05:00:00Z","v":7969279,"vw":10.829206},{"c":10.93,"h":10.96,"l":10.79,"n":39640,"o":10.795,"t":"2025-02-19T05:00:00Z","v":9369312,"vw":10.908934},{"c":11.06,"h":11.1,"l":10.92,"n":32007,"o":10.92,"t":"2025-02-20T05:00:00Z","v":7401364,"vw":11.036778},{"c":11.25,"h":11.315,"l":11.01,"n":37882,"o":11.1,"t":"2025-02-21T05:00:00Z","v":8783905,"vw":11.222718},{"c":11.39,"h":11.47,"l":11.13,"n":36688,"o":11.25,"t":"2025-02-24T05:00:00Z","v":6934399,"vw":11.373795},{"c":11.48,"h":11.51,"l":11.35,"n":37237,"o":11.35,"t":"2025-02-25T05:00:00Z","v":8428455,"vw":11.449546},{"c":11.24,"h":11.53,"l":11.185,"n":49069,"o":11.47,"t":"2025-02-26T05:00:00Z","v":11358193,"vw":11.311733},{"c":9.53,"h":9.81,"l":8.7701,"n":170700,"o":9.26,"t":"2025-02-27T05:00:00Z","v":47469305,"vw":9.462686},{"c":9.23,"h":9.72,"l":9.1,"n":83046,"o":9.63,"t":"2025-02-28T05:00:00Z","v":29319679,"vw":9.261807},{"c":9.33,"h":9.69,"l":9.27,"n":88758,"o":9.29,"t":"2025-03-03T05:00:00Z","v":28087811,"vw":9.46228},{"c":9.37,"h":9.56,"l":9.25,"n":83185,"o":9.25,"t":"2025-03-04T05:00:00Z","v":25040689,"vw":9.424323},{"c":9.48,"h":9.63,"l":9.32,"n":69383,"o":9.35,"t":"2025-03-05T05:00:00Z","v":23361765,"vw":9.513212},{"c":9.51,"h":9.65,"l":9.36,"n":62986,"o":9.5,"t":"2025-03-06T05:00:00Z","v":17081129,"vw":9.484598},{"c":9.65,"h":9.735,"l":9.42,"n":51630,"o":9.51,"t":"2025-03-07T05:00:00Z","v":14478894,"vw":9.626725},{"c":9.5,"h":9.725,"l":9.46,"n":53696,"o":9.49,"t":"2025-03-10T04:00:00Z","v":13167817,"vw":9.572356},{"c":9.34,"h":9.51,"l":9.23,"n":66381,"o":9.49,"t":"2025-03-11T04:00:00Z","v":15590270,"vw":9.349793},{"c":9.24,"h":9.47,"l":9.23,"n":55909,"o":9.31,"t":"2025-03-12T04:00:00Z","v":11026045,"vw":9.295792},{"c":8.98,"h":9.36,"l":8.95,"n":72964,"o":9.27,"t":"2025-03-13T04:00:00Z","v":17472968,"vw":9.072072},{"c":9.1,"h":9.12,"l":8.98,"n":57307,"o":9,"t":"2025-03-14T04:00:00Z","v":12922733,"vw":9.078673},{"c":9.25,"h":9.3299,"l":9.13,"n":44815,"o":9.135,"t":"2025-03-17T04:00:00Z","v":9315266,"vw":9.241612},{"c":9.52,"h":9.565,"l":9.25,"n":54065,"o":9.25,"t":"2025-03-18T04:00:00Z","v":14458165,"vw":9.481225},{"c":9.42,"h":9.7,"l":9.325,"n":42782,"o":9.55,"t":"2025-03-19T04:00:00Z","v":10394582,"vw":9.428891},{"c":9.44,"h":9.51,"l":9.355,"n":49050,"o":9.37,"t":"2025-03-20T04:00:00Z","v":9136187,"vw":9.433532},{"c":9.15,"h":9.37,"l":9.01,"n":72625,"o":9.35,"t":"2025-03-21T04:00:00Z","v":71873385,"vw":9.161449},{"c":9.3,"h":9.315,"l":9.11,"n":59985,"o":9.21,"t":"2025-03-24T04:00:00Z","v":14654968,"vw":9.236162},{"c":8.95,"h":9.35,"l":8.93,"n":76588,"o":9.3,"t":"2025-03-25T04:00:00Z","v":15723149,"vw":9.040733},{"c":8.96,"h":9.12,"l":8.9,"n":50346,"o":8.97,"t":"2025-03-26T04:00:00Z","v":11100765,"vw":8.975717},{"c":8.84,"h":8.955,"l":8.75,"n":45495,"o":8.95,"t":"2025-03-27T04:00:00Z","v":12076943,"vw":8.828147},{"c":8.68,"h":8.895,"l":8.62,"n":41737,"o":8.895,"t":"2025-03-28T04:00:00Z","v":11278053,"vw":8.700131},{"c":8.71,"h":8.8,"l":8.5508,"n":59402,"o":8.655,"t":"2025-03-31T04:00:00Z","v":16424201,"vw":8.713},{"c":8.6,"h":8.72,"l":8.56,"n":36784,"o":8.71,"t":"2025-04-01T04:00:00Z","v":9296781,"vw":8.616296},{"c":8.66,"h":8.72,"l":8.53,"n":37265,"o":8.53,"t":"2025-04-02T04:00:00Z","v":8339872,"vw":8.650423},{"c":8.16,"h":8.57,"l":8.14,"n":48525,"o":8.51,"t":"2025-04-03T04:00:00Z","v":12190627,"vw":8.286456},{"c":7.62,"h":8.14,"l":7.585,"n":76302,"o":8.04,"t":"2025-04-04T04:00:00Z","v":19911692,"vw":7.682177},{"c":7.61,"h":7.78,"l":7.145,"n":90314,"o":7.56,"t":"2025-04-07T04:00:00Z","v":22823549,"vw":7.539345},{"c":7.36,"h":7.99,"l":7.21,"n":62415,"o":7.84,"t":"2025-04-08T04:00:00Z","v":15564583,"vw":7.424713},{"c":7.79,"h":7.865,"l":7.035,"n":88239,"o":7.2,"t":"2025-04-09T04:00:00Z","v":21183701,"vw":7.479474},{"c":7.26,"h":7.61,"l":6.85,"n":74563,"o":7.59,"t":"2025-04-10T04:00:00Z","v":20459057,"vw":7.143643},{"c":7.54,"h":7.56,"l":7.21,"n":63927,"o":7.33,"t":"2025-04-11T04:00:00Z","v":16249556,"vw":7.415834},{"c":7.63,"h":7.7,"l":7.42,"n":52623,"o":7.67,"t":"2025-04-14T04:00:00Z","v":13840995,"vw":7.594276},{"c":7.48,"h":7.665,"l":7.39,"n":45096,"o":7.61,"t":"2025-04-15T04:00:00Z","v":11897968,"vw":7.490074},{"c":7.39,"h":7.63,"l":7.335,"n":36805,"o":7.53,"t":"2025-04-16T04:00:00Z","v":10211353,"vw":7.453346},{"c":7.56,"h":7.62,"l":7.39,"n":41114,"o":7.42,"t":"2025-04-17T04:00:00Z","v":10716958,"vw":7.541577},{"c":7.57,"h":7.625,"l":7.465,"n":36118,"o":7.5,"t":"2025-04-21T04:00:00Z","v":9829924,"vw":7.56},{"c":7.69,"h":7.7599,"l":7.6,"n":38644,"o":7.65,"t":"2025-04-22T04:00:00Z","v":9498188,"vw":7.679453},{"c":7.81,"h":8.1,"l":7.8008,"n":41392,"o":7.85,"t":"2025-04-23T04:00:00Z","v":10186028,"vw":7.89176},{"c":8.03,"h":8.13,"l":7.82,"n":49645,"o":7.87,"t":"2025-04-24T04:00:00Z","v":12860134,"vw":8.037901},{"c":8.13,"h":8.14,"l":7.935,"n":39270,"o":8.01,"t":"2025-04-25T04:00:00Z","v":9507560,"vw":8.053847},{"c":8.25,"h":8.35,"l":8.12,"n":47424,"o":8.125,"t":"2025-04-28T04:00:00Z","v":11151234,"vw":8.2411},{"c":8.34,"h":8.44,"l":8.12,"n":52742,"o":8.15,"t":"2025-04-29T04:00:00Z","v":13222629,"vw":8.343864},{"c":8.42,"h":8.45,"l":8.26,"n":49634,"o":8.305,"t":"2025-04-30T04:00:00Z","v":12056724,"vw":8.386916},{"c":8.47,"h":8.65,"l":8.23,"n":70771,"o":8.38,"t":"2025-05-01T04:00:00Z","v":16092451,"vw":8.533488},{"c":8.65,"h":8.74,"l":8.52,"n":53553,"o":8.655,"t":"2025-05-02T04:00:00Z","v":11937132,"vw":8.652717},{"c":8.59,"h":8.76,"l":8.57,"n":45851,"o":8.635,"t":"2025-05-05T04:00:00Z","v":14393556,"vw":8.641538},{"c":8.48,"h":8.72,"l":8.47,"n":54910,"o":8.595,"t":"2025-05-06T04:00:00Z","v":12419938,"vw":8.555361},{"c":8.6,"h":8.71,"l":8.49,"n":74211,"o":8.49,"t":"2025-05-07T04:00:00Z","v":21351866,"vw":8.619632},{"c":9.09,"h":9.575,"l":8.91,"n":122803,"o":9,"t":"2025-05-08T04:00:00Z","v":30071385,"vw":9.263957},{"c":8.77,"h":9.315,"l":8.745,"n":72631,"o":9.015,"t":"2025-05-09T04:00:00Z","v":19144286,"vw":8.9798},{"c":8.96,"h":9.105,"l":8.915,"n":45992,"o":8.96,"t":"2025-05-12T04:00:00Z","v":11596678,"vw":8.988522},{"c":8.79,"h":8.92,"l":8.72,"n":42890,"o":8.91,"t":"2025-05-13T04:00:00Z","v":9318074,"vw":8.804074},{"c":8.42,"h":8.775,"l":8.4,"n":48098,"o":8.77,"t":"2025-05-14T04:00:00Z","v":14655324,"vw":8.475811},{"c":8.79,"h":8.815,"l":8.42,"n":53793,"o":8.48,"t":"2025-05-15T04:00:00Z","v":16493548,"vw":8.712939},{"c":8.84,"h":8.885,"l":8.74,"n":38741,"o":8.79,"t":"2025-05-16T04:00:00Z","v":9508078,"vw":8.83014},{"c":8.76,"h":8.81,"l":8.645,"n":34116,"o":8.77,"t":"2025-05-19T04:00:00Z","v":7785854,"vw":8.748141},{"c":8.88,"h":8.95,"l":8.75,"n":40068,"o":8.79,"t":"2025-05-20T04:00:00Z","v":10948416,"vw":8.868935},{"c":8.48,"h":8.87,"l":8.47,"n":47906,"o":8.84,"t":"2025-05-21T04:00:00Z","v":12458185,"vw":8.573755},{"c":8.5,"h":8.535,"l":8.265,"n":71061,"o":8.44,"t":"2025-05-22T04:00:00Z","v":17124693,"vw":8.420392},{"c":8.29,"h":8.31,"l":8.19,"n":37213,"o":8.26,"t":"2025-05-23T04:00:00Z","v":9914487,"vw":8.260371},{"c":8.6,"h":8.63,"l":8.32,"n":43994,"o":8.35,"t":"2025-05-27T04:00:00Z","v":14639826,"vw":8.568762},{"c":8.59,"h":8.63,"l":8.5,"n":43209,"o":8.61,"t":"2025-05-28T04:00:00Z","v":10162808,"vw":8.558367},{"c":8.83,"h":8.85,"l":8.57,"n":53070,"o":8.63,"t":"2025-05-29T04:00:00Z","v":14107907,"vw":8.766849},{"c":8.79,"h":8.8454,"l":8.56,"n":66715,"o":8.76,"t":"2025-05-30T04:00:00Z","v":83893569,"vw":8.787785},{"c":8.69,"h":8.77,"l":8.58,"n":49177,"o":8.7,"t":"2025-06-02T04:00:00Z","v":12064633,"vw":8.670248},{"c":8.71,"h":8.84,"l":8.4,"n":52142,"o":8.6,"t":"2025-06-03T04:00:00Z","v":20434023,"vw":8.716429},{"c":8.59,"h":8.8,"l":8.58,"n":55759,"o":8.7,"t":"2025-06-04T04:00:00Z","v":25510391,"vw":8.653682},{"c":8.46,"h":8.64,"l":8.44,"n":54328,"o":8.64,"t":"2025-06-05T04:00:00Z","v":13736335,"vw":8.505703},{"c":8.71,"h":8.73,"l":8.52,"n":46861,"o":8.54,"t":"2025-06-06T04:00:00Z","v":9756539,"vw":8.666997},{"c":8.81,"h":8.9,"l":8.695,"n":44078,"o":8.77,"t":"2025-06-09T04:00:00Z","v":10499168,"vw":8.818297},{"c":9.04,"h":9.07,"l":8.77,"n":54491,"o":8.85,"t":"2025-06-10T04:00:00Z","v":14465802,"vw":8.997461},{"c":8.98,"h":9.12,"l":8.91,"n":38352,"o":9.03,"t":"2025-06-11T04:00:00Z","v":10451216,"vw":8.990021},{"c":9.09,"h":9.19,"l":8.915,"n":44786,"o":8.955,"t":"2025-06-12T04:00:00Z","v":13592146,"vw":9.080868},{"c":8.92,"h":9.09,"l":8.9,"n":41515,"o":8.98,"t":"2025-06-13T04:00:00Z","v":9003237,"vw":8.99824},{"c":8.99,"h":9.07,"l":8.92,"n":42865,"o":8.99,"t":"2025-06-16T04:00:00Z","v":11169524,"vw":8.992937},{"c":8.76,"h":8.97,"l":8.71,"n":50441,"o":8.9,"t":"2025-06-17T04:00:00Z","v":9570905,"vw":8.786655},{"c":8.77,"h":8.85,"l":8.66,"n":38429,"o":8.75,"t":"2025-06-18T04:00:00Z","v":9584112,"vw":8.78243},{"c":8.87,"h":8.91,"l":8.685,"n":42810,"o":8.825,"t":"2025-06-20T04:00:00Z","v":18664291,"vw":8.843831},{"c":8.85,"h":8.9,"l":8.66,"n":40997,"o":8.84,"t":"2025-06-23T04:00:00Z","v":8442296,"vw":8.800751},{"c":8.95,"h":9,"l":8.865,"n":43194,"o":8.9,"t":"2025-06-24T04:00:00Z","v":12754356,"vw":8.950262},{"c":8.89,"h":8.96,"l":8.84,"n":43544,"o":8.9,"t":"2025-06-25T04:00:00Z","v":8891071,"vw":8.894031},{"c":9.12,"h":9.14,"l":8.9,"n":57960,"o":8.97,"t":"2025-06-26T04:00:00Z","v":11387549,"vw":9.07866},{"c":9.01,"h":9.165,"l":8.915,"n":40101,"o":9.12,"t":"2025-06-27T04:00:00Z","v":17753689,"vw":9.020227},{"c":8.93,"h":9.07,"l":8.9,"n":38776,"o":9.04,"t":"2025-06-30T04:00:00Z","v":9400536,"vw":8.956547},{"c":9.18,"h":9.34,"l":8.88,"n":54093,"o":8.975,"t":"2025-07-01T04:00:00Z","v":17389095,"vw":9.156186},{"c":9.34,"h":9.405,"l":9.12,"n":50501,"o":9.2,"t":"2025-07-02T04:00:00Z","v":11639797,"vw":9.290909},{"c":9.32,"h":9.37,"l":9.22,"n":21129,"o":9.33,"t":"2025-07-03T04:00:00Z","v":6343931,"vw":9.293447},{"c":9.2,"h":9.37,"l":9.175,"n":34836,"o":9.29,"t":"2025-07-07T04:00:00Z","v":10187095,"vw":9.265883},{"c":9.26,"h":9.42,"l":9.17,"n":42038,"o":9.21,"t":"2025-07-08T04:00:00Z","v":11809910,"vw":9.272007},{"c":9.23,"h":9.36,"l":9.2,"n":30068,"o":9.305,"t":"2025-07-09T04:00:00Z","v":5851497,"vw":9.246181},{"c":9.25,"h":9.39,"l":9.18,"n":39402,"o":9.2,"t":"2025-07-10T04:00:00Z","v":6810572,"vw":9.270126},{"c":9.12,"h":9.19,"l":9.03,"n":29887,"o":9.185,"t":"2025-07-11T04:00:00Z","v":7107208,"vw":9.122079},{"c":9.14,"h":9.15,"l":9.04,"n":27900,"o":9.07,"t":"2025-07-14T04:00:00Z","v":6053274,"vw":9.113185},{"c":8.93,"h":9.25,"l":8.93,"n":27528,"o":9.15,"t":"2025-07-15T04:00:00Z","v":5937313,"vw":9.020406},{"c":9.08,"h":9.095,"l":8.8903,"n":29764,"o":8.995,"t":"2025-07-16T04:00:00Z","v":8067467,"vw":9.037315},{"c":9.27,"h":9.285,"l":9.05,"n":36335,"o":9.08,"t":"2025-07-17T04:00:00Z","v":10326480,"vw":9.22552},{"c":8.88,"h":9.2699,"l":8.835,"n":38972,"o":9.24,"t":"2025-07-18T04:00:00Z","v":9919758,"vw":8.933937},{"c":8.9,"h":9.045,"l":8.87,"n":37829,"o":8.9,"t":"2025-07-21T04:00:00Z","v":7008180,"vw":8.930023},{"c":9.24,"h":9.25,"l":8.895,"n":39011,"o":8.9,"t":"2025-07-22T04:00:00Z","v":12189163,"vw":9.144961},{"c":9.37,"h":9.44,"l":9.2606,"n":31678,"o":9.3,"t":"2025-07-23T04:00:00Z","v":5549237,"vw":9.370268},{"c":9.35,"h":9.42,"l":9.29,"n":26538,"o":9.33,"t":"2025-07-24T04:00:00Z","v":6086092,"vw":9.354397},{"c":9.41,"h":9.42,"l":9.29,"n":26458,"o":9.38,"t":"2025-07-25T04:00:00Z","v":5031342,"vw":9.367684},{"c":9.26,"h":9.38,"l":9.22,"n":27326,"o":9.38,"t":"2025-07-28T04:00:00Z","v":5844881,"vw":9.282881},{"c":9.19,"h":9.24,"l":9.125,"n":30869,"o":9.24,"t":"2025-07-29T04:00:00Z","v":7071914,"vw":9.186969},{"c":9,"h":9.265,"l":8.97,"n":29239,"o":9.23,"t":"2025-07-30T04:00:00Z","v":5445646,"vw":9.08982},{"c":8.74,"h":9.02,"l":8.68,"n":39021,"o":8.97,"t":"2025-07-31T04:00:00Z","v":10565731,"vw":8.809446},{"c":8.81,"h":8.87,"l":8.625,"n":43358,"o":8.72,"t":"2025-08-01T04:00:00Z","v":6730630,"vw":8.78543},{"c":8.94,"h":8.99,"l":8.8,"n":37526,"o":8.82,"t":"2025-08-04T04:00:00Z","v":6641595,"vw":8.937524},{"c":8.98,"h":9.03,"l":8.88,"n":32580,"o":8.96,"t":"2025-08-05T04:00:00Z","v":7164155,"vw":8.966062},{"c":8.75,"h":8.92,"l":8.735,"n":50926,"o":8.92,"t":"2025-08-06T04:00:00Z","v":9372689,"vw":8.808771},{"c":9.39,"h":9.445,"l":8.8,"n":64288,"o":9,"t":"2025-08-07T04:00:00Z","v":13215017,"vw":9.181671},{"c":9.7,"h":9.73,"l":9.2501,"n":54077,"o":9.38,"t":"2025-08-08T04:00:00Z","v":18395349,"vw":9.58826},{"c":9.86,"h":10.12,"l":9.68,"n":79216,"o":9.68,"t":"2025-08-11T04:00:00Z","v":19008471,"vw":9.950373},{"c":10.12,"h":10.175,"l":9.87,"n":67406,"o":9.91,"t":"2025-08-12T04:00:00Z","v":15039224,"vw":10.089205},{"c":10.41,"h":10.44,"l":10.0953,"n":46233,"o":10.16,"t":"2025-08-13T04:00:00Z","v":8309468,"vw":10.350562},{"c":10.69,"h":10.74,"l":10.29,"n":54053,"o":10.35,"t":"2025-08-14T04:00:00Z","v":11941243,"vw":10.612411},{"c":10.61,"h":10.81,"l":10.55,"n":38427,"o":10.75,"t":"2025-08-15T04:00:00Z","v":9230981,"vw":10.636778},{"c":10.63,"h":10.81,"l":10.61,"n":39313,"o":10.62,"t":"2025-08-18T04:00:00Z","v":8945468,"vw":10.675661},{"c":10.68,"h":10.785,"l":10.58,"n":32572,"o":10.67,"t":"2025-08-19T04:00:00Z","v":7588972,"vw":10.654639},{"c":10.65,"h":10.815,"l":10.55,"n":41971,"o":10.7,"t":"2025-08-20T04:00:00Z","v":6564813,"vw":10.651211},{"c":10.69,"h":10.78,"l":10.61,"n":39935,"o":10.65,"t":"2025-08-21T04:00:00Z","v":8056353,"vw":10.694395},{"c":10.65,"h":10.82,"l":10.601,"n":35067,"o":10.63,"t":"2025-08-22T04:00:00Z","v":6372969,"vw":10.709174},{"c":10.55,"h":10.65,"l":10.5,"n":34284,"o":10.58,"t":"2025-08-25T04:00:00Z","v":5791475,"vw":10.544975},{"c":10.41,"h":10.55,"l":10.36,"n":40267,"o":10.52,"t":"2025-08-26T04:00:00Z","v":9261817,"vw":10.425064},{"c":10.42,"h":10.4854,"l":10.31,"n":32831,"o":10.4,"t":"2025-08-27T04:00:00Z","v":7986440,"vw":10.406929},{"c":10.41,"h":10.44,"l":10.23,"n":29826,"o":10.39,"t":"2025-08-28T04:00:00Z","v":6703826,"vw":10.347036},{"c":10.55,"h":10.57,"l":10.4,"n":34979,"o":10.41,"t":"2025-08-29T04:00:00Z","v":8617937,"vw":10.528873},{"c":10.56,"h":10.59,"l":10.43,"n":36967,"o":10.5,"t":"2025-09-02T04:00:00Z","v":7091229,"vw":10.532822},{"c":10.55,"h":10.61,"l":10.46,"n":31029,"o":10.51,"t":"2025-09-03T04:00:00Z","v":6268236,"vw":10.53734},{"c":10.33,"h":10.535,"l":10.29,"n":37852,"o":10.51,"t":"2025-09-04T04:00:00Z","v":7028452,"vw":10.353647},{"c":10.5,"h":10.56,"l":10.36,"n":36532,"o":10.39,"t":"2025-09-05T04:00:00Z","v":7287530,"vw":10.461543},{"c":10.48,"h":10.5099,"l":10.33,"n":38835,"o":10.46,"t":"2025-09-08T04:00:00Z","v":8802649,"vw":10.449246},{"c":10.45,"h":10.55,"l":10.365,"n":34113,"o":10.42,"t":"2025-09-09T04:00:00Z","v":6183558,"vw":10.453834},{"c":10.24,"h":10.41,"l":10.2,"n":33550,"o":10.39,"t":"2025-09-10T04:00:00Z","v":7505727,"vw":10.264439},{"c":10.17,"h":10.3757,"l":10.085,"n":58300,"o":10.25,"t":"2025-09-11T04:00:00Z","v":18461274,"vw":10.182324},{"c":9.96,"h":10.185,"l":9.94,"n":48463,"o":10.09,"t":"2025-09-12T04:00:00Z","v":12168403,"vw":10.011907},{"c":9.6,"h":9.99,"l":9.58,"n":51400,"o":9.96,"t":"2025-09-15T04:00:00Z","v":17794889,"vw":9.682944},{"c":9.56,"h":9.6463,"l":9.49,"n":44273,"o":9.6,"t":"2025-09-16T04:00:00Z","v":10106472,"vw":9.574168},{"c":9.62,"h":9.86,"l":9.52,"n":44048,"o":9.54,"t":"2025-09-17T04:00:00Z","v":11937722,"vw":9.670701},{"c":9.86,"h":9.89,"l":9.5,"n":45798,"o":9.56,"t":"2025-09-18T04:00:00Z","v":12926402,"vw":9.779409},{"c":9.9,"h":10.09,"l":9.85,"n":54343,"o":9.85,"t":"2025-09-19T04:00:00Z","v":44217862,"vw":9.928583},{"c":9.79,"h":9.92,"l":9.72,"n":40717,"o":9.9,"t":"2025-09-22T04:00:00Z","v":9219143,"vw":9.818967},{"c":9.6,"h":9.8,"l":9.5701,"n":41605,"o":9.79,"t":"2025-09-23T04:00:00Z","v":8977603,"vw":9.648901},{"c":9.71,"h":9.72,"l":9.535,"n":30527,"o":9.63,"t":"2025-09-24T04:00:00Z","v":7632447,"vw":9.684155},{"c":9.49,"h":9.71,"l":9.425,"n":37158,"o":9.71,"t":"2025-09-25T04:00:00Z","v":7761711,"vw":9.503849},{"c":9.52,"h":9.6,"l":9.48,"n":32769,"o":9.56,"t":"2025-09-26T04:00:00Z","v":7473890,"vw":9.525223},{"c":9.62,"h":9.65,"l":9.465,"n":28440,"o":9.55,"t":"2025-09-29T04:00:00Z","v":7645411,"vw":9.585131},{"c":9.9,"h":9.915,"l":9.5549,"n":37152,"o":9.61,"t":"2025-09-30T04:00:00Z","v":9073890,"vw":9.800453},{"c":10.09,"h":10.17,"l":9.92,"n":41394,"o":9.92,"t":"2025-10-01T04:00:00Z","v":9501083,"vw":10.090644},{"c":10.11,"h":10.185,"l":9.94,"n":35616,"o":10.08,"t":"2025-10-02T04:00:00Z","v":6961289,"vw":10.077764},{"c":10.19,"h":10.3775,"l":10.06,"n":32257,"o":10.18,"t":"2025-10-03T04:00:00Z","v":7009612,"vw":10.202583},{"c":10.13,"h":10.21,"l":10.09,"n":32977,"o":10.18,"t":"2025-10-06T04:00:00Z","v":7146805,"vw":10.146494},{"c":10.14,"h":10.26,"l":10.06,"n":32937,"o":10.12,"t":"2025-10-07T04:00:00Z","v":6546125,"vw":10.128199},{"c":9.97,"h":10.17,"l":9.925,"n":29212,"o":10.12,"t":"2025-10-08T04:00:00Z","v":6981640,"vw":10.012839},{"c":9.99,"h":10.145,"l":9.95,"n":33715,"o":10.01,"t":"2025-10-09T04:00:00Z","v":7415619,"vw":10.0181},{"c":9.74,"h":10.0709,"l":9.69,"n":39080,"o":10,"t":"2025-10-10T04:00:00Z","v":7665371,"vw":9.792252},{"c":9.86,"h":9.965,"l":9.74,"n":33508,"o":9.78,"t":"2025-10-13T04:00:00Z","v":7622731,"vw":9.884899},{"c":9.93,"h":9.97,"l":9.73,"n":30093,"o":9.75,"t":"2025-10-14T04:00:00Z","v":6459749,"vw":9.914685},{"c":9.98,"h":10.17,"l":9.855,"n":34519,"o":10.02,"t":"2025-10-15T04:00:00Z","v":9234044,"vw":9.977699},{"c":10.1,"h":10.2,"l":10.0137,"n":33275,"o":10.08,"t":"2025-10-16T04:00:00Z","v":6150700,"vw":10.104799},{"c":10.17,"h":10.2,"l":10.07,"n":27771,"o":10.09,"t":"2025-10-17T04:00:00Z","v":5504688,"vw":10.153863},{"c":10.31,"h":10.32,"l":10.13,"n":29564,"o":10.17,"t":"2025-10-20T04:00:00Z","v":6620733,"vw":10.266011},{"c":10.39,"h":10.44,"l":10.3,"n":30489,"o":10.31,"t":"2025-10-21T04:00:00Z","v":6282050,"vw":10.39178},{"c":10.41,"h":10.515,"l":10.31,"n":35646,"o":10.4,"t":"2025-10-22T04:00:00Z","v":7452419,"vw":10.40119},{"c":10.31,"h":10.495,"l":10.29,"n":28993,"o":10.39,"t":"2025-10-23T04:00:00Z","v":5272992,"vw":10.357275},{"c":10.35,"h":10.4999,"l":10.335,"n":27321,"o":10.36,"t":"2025-10-24T04:00:00Z","v":5044789,"vw":10.395149},{"c":10.42,"h":10.44,"l":10.18,"n":30977,"o":10.35,"t":"2025-10-27T04:00:00Z","v":6680415,"vw":10.385049},{"c":10.29,"h":10.46,"l":10.27,"n":30405,"o":10.38,"t":"2025-10-28T04:00:00Z","v":7206386,"vw":10.323072},{"c":10.27,"h":10.42,"l":10.22,"n":35015,"o":10.24,"t":"2025-10-29T04:00:00Z","v":9644033,"vw":10.335111},{"c":10.36,"h":10.465,"l":10.26,"n":37583,"o":10.27,"t":"2025-10-30T04:00:00Z","v":7561030,"vw":10.384488},{"c":10.36,"h":10.43,"l":10.24,"n":38562,"o":10.31,"t":"2025-10-31T04:00:00Z","v":12300353,"vw":10.36123},{"c":10.53,"h":10.57,"l":10.29,"n":51501,"o":10.34,"t":"2025-11-03T05:00:00Z","v":9737901,"vw":10.489072},{"c":10.49,"h":10.605,"l":10.36,"n":43045,"o":10.44,"t":"2025-11-04T05:00:00Z","v":9990543,"vw":10.523221},{"c":10.75,"h":10.81,"l":10.41,"n":62696,"o":10.45,"t":"2025-11-05T05:00:00Z","v":17838565,"vw":10.683514},{"c":10.11,"h":10.95,"l":10.03,"n":84835,"o":10.58,"t":"2025-11-06T05:00:00Z","v":17669264,"vw":10.267377},{"c":10.12,"h":10.16,"l":9.92,"n":59483,"o":10.085,"t":"2025-11-07T05:00:00Z","v":12732683,"vw":10.052982},{"c":10.17,"h":10.19,"l":9.985,"n":36704,"o":10.14,"t":"2025-11-10T05:00:00Z","v":9798918,"vw":10.090033},{"c":11.2,"h":11.28,"l":10.22,"n":47916,"o":10.22,"t":"2025-11-11T05:00:00Z","v":11953543,"vw":10.980535},{"c":11.01,"h":11.19,"l":10.93,"n":45532,"o":11.17,"t":"2025-11-12T05:00:00Z","v":8653457,"vw":11.038286},{"c":10.91,"h":11.14,"l":10.88,"n":37087,"o":10.96,"t":"2025-11-13T05:00:00Z","v":7383018,"vw":10.978288},{"c":10.72,"h":10.9,"l":10.66,"n":32929,"o":10.83,"t":"2025-11-14T05:00:00Z","v":7397957,"vw":10.764602},{"c":10.66,"h":10.88,"l":10.62,"n":35720,"o":10.73,"t":"2025-11-17T05:00:00Z","v":5993183,"vw":10.721727},{"c":10.71,"h":10.87,"l":10.57,"n":38539,"o":10.64,"t":"2025-11-18T05:00:00Z","v":7719839,"vw":10.714506},{"c":10.46,"h":10.69,"l":10.44,"n":42873,"o":10.68,"t":"2025-11-19T05:00:00Z","v":9939252,"vw":10.4963},{"c":10.19,"h":10.56,"l":10.165,"n":40357,"o":10.48,"t":"2025-11-20T05:00:00Z","v":8666547,"vw":10.282447},{"c":10.46,"h":10.6,"l":10.15,"n":41735,"o":10.25,"t":"2025-11-21T05:00:00Z","v":8953705,"vw":10.414956},{"c":10.57,"h":10.61,"l":10.39,"n":42824,"o":10.45,"t":"2025-11-24T05:00:00Z","v":10614145,"vw":10.52103},{"c":10.56,"h":10.73,"l":10.52,"n":35789,"o":10.6,"t":"2025-11-25T05:00:00Z","v":6948100,"vw":10.598491},{"c":10.64,"h":10.71,"l":10.485,"n":33174,"o":10.595,"t":"2025-11-26T05:00:00Z","v":6559645,"vw":10.643424},{"c":10.69,"h":10.71,"l":10.59,"n":15296,"o":10.65,"t":"2025-11-28T05:00:00Z","v":2714933,"vw":10.66129},{"c":10.7,"h":10.76,"l":10.63,"n":35539,"o":10.63,"t":"2025-12-01T05:00:00Z","v":6395068,"vw":10.696783},{"c":10.71,"h":10.865,"l":10.64,"n":38507,"o":10.73,"t":"2025-12-02T05:00:00Z","v":10059307,"vw":10.746977},{"c":10.84,"h":10.928,"l":10.73,"n":29883,"o":10.75,"t":"2025-12-03T05:00:00Z","v":5616514,"vw":10.859315},{"c":10.76,"h":10.885,"l":10.67,"n":27497,"o":10.86,"t":"2025-12-04T05:00:00Z","v":5229391,"vw":10.748564},{"c":10.93,"h":11.02,"l":10.8,"n":33353,"o":10.8,"t":"2025-12-05T05:00:00Z","v":5855860,"vw":10.95507},{"c":11.09,"h":11.29,"l":10.94,"n":49709,"o":10.99,"t":"2025-12-08T05:00:00Z","v":9337260,"vw":11.135186},{"c":11.19,"h":11.325,"l":10.99,"n":47988,"o":11.11,"t":"2025-12-09T05:00:00Z","v":11213275,"vw":11.183263},{"c":11.6,"h":11.63,"l":11.1,"n":46592,"o":11.2,"t":"2025-12-10T05:00:00Z","v":9779360,"vw":11.456115},{"c":11.59,"h":11.62,"l":11.31,"n":38261,"o":11.58,"t":"2025-12-11T05:00:00Z","v":6352983,"vw":11.534358},{"c":11.65,"h":11.72,"l":11.5,"n":36114,"o":11.65,"t":"2025-12-12T05:00:00Z","v":5553093,"vw":11.623918},{"c":11.66,"h":11.825,"l":11.63,"n":41772,"o":11.73,"t":"2025-12-15T05:00:00Z","v":7344274,"vw":11.685482},{"c":11.46,"h":11.68,"l":11.42,"n":39043,"o":11.65,"t":"2025-12-16T05:00:00Z","v":6145453,"vw":11.522371},{"c":11.7,"h":11.83,"l":11.42,"n":42721,"o":11.49,"t":"2025-12-17T05:00:00Z","v":7633516,"vw":11.687276},{"c":11.94,"h":12.03,"l":11.5642,"n":63249,"o":11.68,"t":"2025-12-18T05:00:00Z","v":15329870,"vw":11.827919},{"c":11.93,"h":12.13,"l":11.77,"n":57309,"o":11.9,"t":"2025-12-19T05:00:00Z","v":29012621,"vw":11.956004},{"c":12.01,"h":12.035,"l":11.82,"n":45759,"o":11.88,"t":"2025-12-22T05:00:00Z","v":7935991,"vw":11.963082},{"c":12.02,"h":12.03,"l":11.9,"n":40865,"o":12,"t":"2025-12-23T05:00:00Z","v":7878034,"vw":11.974808},{"c":12.24,"h":12.49,"l":12.002,"n":25743,"o":12.002,"t":"2025-12-24T05:00:00Z","v":4236492,"vw":12.304703},{"c":12.32,"h":12.36,"l":12.2,"n":31163,"o":12.2,"t":"2025-12-26T05:00:00Z","v":4138042,"vw":12.317807},{"c":12.37,"h":12.45,"l":12.25,"n":38376,"o":12.28,"t":"2025-12-29T05:00:00Z","v":5517985,"vw":12.382834},{"c":12.54,"h":12.58,"l":12.34,"n":38559,"o":12.38,"t":"2025-12-30T05:00:00Z","v":6925654,"vw":12.524782},{"c":12.45,"h":12.62,"l":12.445,"n":39444,"o":12.52,"t":"2025-12-31T05:00:00Z","v":7063833,"vw":12.522385},{"c":12.46,"h":12.54,"l":12.27,"n":40676,"o":12.5,"t":"2026-01-02T05:00:00Z","v":6824880,"vw":12.43583},{"c":12.37,"h":12.43,"l":12.19,"n":47104,"o":12.42,"t":"2026-01-05T05:00:00Z","v":10107148,"vw":12.356659},{"c":12.4,"h":12.675,"l":12.37,"n":44715,"o":12.37,"t":"2026-01-06T05:00:00Z","v":10578616,"vw":12.482299},{"c":12.46,"h":12.585,"l":12.37,"n":43930,"o":12.51,"t":"2026-01-07T05:00:00Z","v":9218421,"vw":12.474458},{"c":12.6,"h":12.725,"l":12.37,"n":43487,"o":12.39,"t":"2026-01-08T05:00:00Z","v":9560160,"vw":12.565018},{"c":12.76,"h":12.79,"l":12.58,"n":43459,"o":12.63,"t":"2026-01-09T05:00:00Z","v":10167818,"vw":12.722841},{"c":12.68,"h":12.85,"l":12.6,"n":39527,"o":12.79,"t":"2026-01-12T05:00:00Z","v":6051142,"vw":12.687257},{"c":13.37,"h":13.4,"l":12.53,"n":79390,"o":12.68,"t":"2026-01-13T05:00:00Z","v":15593963,"vw":13.104089},{"c":13.15,"h":13.49,"l":13.0814,"n":55623,"o":13.37,"t":"2026-01-14T05:00:00Z","v":10330571,"vw":13.185032},{"c":12.84,"h":13.11,"l":12.675,"n":57748,"o":13.065,"t":"2026-01-15T05:00:00Z","v":9192212,"vw":12.841912},{"c":12.86,"h":13.08,"l":12.735,"n":39891,"o":13.05,"t":"2026-01-16T05:00:00Z","v":8766774,"vw":12.875066},{"c":12.66,"h":12.855,"l":12.545,"n":43591,"o":12.745,"t":"2026-01-20T05:00:00Z","v":7362039,"vw":12.66538},{"c":13.05,"h":13.18,"l":12.71,"n":37897,"o":12.71,"t":"2026-01-21T05:00:00Z","v":7794175,"vw":13.03202},{"c":13.24,"h":13.31,"l":13.03,"n":38036,"o":13.05,"t":"2026-01-22T05:00:00Z","v":6401602,"vw":13.234109},{"c":13.21,"h":13.3,"l":13.17,"n":32518,"o":13.18,"t":"2026-01-23T05:00:00Z","v":6941129,"vw":13.216931},{"c":13.17,"h":13.265,"l":13.11,"n":35093,"o":13.2,"t":"2026-01-26T05:00:00Z","v":6322237,"vw":13.165846},{"c":13.12,"h":13.41,"l":13.1,"n":39046,"o":13.17,"t":"2026-01-27T05:00:00Z","v":7156799,"vw":13.228868},{"c":12.97,"h":13.25,"l":12.96,"n":40288,"o":13.15,"t":"2026-01-28T05:00:00Z","v":5884306,"vw":13.041594},{"c":13.07,"h":13.18,"l":12.92,"n":41064,"o":12.97,"t":"2026-01-29T05:00:00Z","v":5550990,"vw":13.071085},{"c":13.09,"h":13.095,"l":12.925,"n":41160,"o":13.045,"t":"2026-01-30T05:00:00Z","v":10287237,"vw":13.052003},{"c":13.68,"h":13.68,"l":13,"n":62662,"o":13.05,"t":"2026-02-02T05:00:00Z","v":10130653,"vw":13.516487},{"c":13.68,"h":13.87,"l":13.515,"n":59402,"o":13.705,"t":"2026-02-03T05:00:00Z","v":8939818,"vw":13.702332},{"c":14.36,"h":14.495,"l":13.82,"n":72907,"o":13.865,"t":"2026-02-04T05:00:00Z","v":14861770,"vw":14.336097},{"c":14.34,"h":14.44,"l":14.22,"n":49962,"o":14.27,"t":"2026-02-05T05:00:00Z","v":7620912,"vw":14.324575},{"c":14.58,"h":14.6,"l":14.1,"n":40782,"o":14.24,"t":"2026-02-06T05:00:00Z","v":8459267,"vw":14.479726},{"c":15.56,"h":15.6,"l":14.66,"n":90741,"o":14.755,"t":"2026-02-09T05:00:00Z","v":19836988,"vw":15.314783},{"c":15.95,"h":16.035,"l":15.47,"n":74597,"o":15.53,"t":"2026-02-10T05:00:00Z","v":17429836,"vw":15.877817},{"c":16.13,"h":16.18,"l":15.865,"n":50840,"o":16,"t":"2026-02-11T05:00:00Z","v":10344985,"vw":16.063636},{"c":15.79,"h":16.3,"l":15.72,"n":64695,"o":16.09,"t":"2026-02-12T05:00:00Z","v":11458551,"vw":15.941913},{"c":15.77,"h":16,"l":15.7,"n":54494,"o":15.89,"t":"2026-02-13T05:00:00Z","v":7466064,"vw":15.810057},{"c":15.74,"h":15.99,"l":15.585,"n":44848,"o":15.8,"t":"2026-02-17T05:00:00Z","v":8604995,"vw":15.730211},{"c":16.05,"h":16.07,"l":15.595,"n":54748,"o":15.69,"t":"2026-02-18T05:00:00Z","v":11019106,"vw":15.922258},{"c":15.98,"h":16.07,"l":15.73,"n":40373,"o":15.99,"t":"2026-02-19T05:00:00Z","v":6422552,"vw":15.901107},{"c":15.92,"h":16,"l":15.765,"n":42348,"o":15.95,"t":"2026-02-20T05:00:00Z","v":9373424,"vw":15.903838},{"c":15.95,"h":16.065,"l":15.79,"n":53990,"o":15.86,"t":"2026-02-23T05:00:00Z","v":9626516,"vw":15.911022},{"c":16.065,"h":16.43,"l":15.98,"n":75837,"o":16.04,"t":"2026-02-24T05:00:00Z","v":14807076,"vw":16.186051},{"c":16.08,"h":16.47,"l":15.955,"n":53376,"o":16.19,"t":"2026-02-25T05:00:00Z","v":9439003,"vw":16.116586},{"c":15.25,"h":16.47,"l":15.14,"n":112550,"o":16.09,"t":"2026-02-26T05:00:00Z","v":18670301,"vw":15.577093},{"c":14.93,"h":15.4955,"l":14.845,"n":67440,"o":15.16,"t":"2026-02-27T05:00:00Z","v":22029635,"vw":14.994827},{"c":15.7,"h":15.765,"l":14.79,"n":77540,"o":14.93,"t":"2026-03-02T05:00:00Z","v":13813425,"vw":15.418773},{"c":14.89,"h":15.23,"l":14.72,"n":74280,"o":15.05,"t":"2026-03-03T05:00:00Z","v":14563420,"vw":14.926344},{"c":14.71,"h":14.97,"l":14.66,"n":56947,"o":14.89,"t":"2026-03-04T05:00:00Z","v":12587135,"vw":14.773488},{"c":14.53,"h":14.7207,"l":14.41,"n":63046,"o":14.49,"t":"2026-03-05T05:00:00Z","v":9548150,"vw":14.536562},{"c":14.16,"h":14.39,"l":13.985,"n":58002,"o":14.19,"t":"2026-03-06T05:00:00Z","v":10821489,"vw":14.170771},{"c":14.22,"h":14.29,"l":13.795,"n":54587,"o":13.86,"t":"2026-03-09T04:00:00Z","v":8863629,"vw":14.079662},{"c":14.08,"h":14.515,"l":14.05,"n":46403,"o":14.17,"t":"2026-03-10T04:00:00Z","v":8864143,"vw":14.222502},{"c":13.97,"h":14.28,"l":13.935,"n":60129,"o":14.04,"t":"2026-03-11T04:00:00Z","v":14868231,"vw":14.024346},{"c":13.8,"h":13.925,"l":13.62,"n":65935,"o":13.77,"t":"2026-03-12T04:00:00Z","v":13426916,"vw":13.786003},{"c":13.51,"h":13.97,"l":13.48,"n":45859,"o":13.89,"t":"2026-03-13T04:00:00Z","v":8966981,"vw":13.622335},{"c":13.51,"h":13.77,"l":13.445,"n":51704,"o":13.66,"t":"2026-03-16T04:00:00Z","v":11968965,"vw":13.531525},{"c":13.8,"h":13.935,"l":13.61,"n":50987,"o":13.63,"t":"2026-03-17T04:00:00Z","v":11748291,"vw":13.803867},{"c":13.74,"h":13.88,"l":13.66,"n":51703,"o":13.7,"t":"2026-03-18T04:00:00Z","v":8903416,"vw":13.771184},{"c":13.5,"h":13.88,"l":13.12,"n":61860,"o":13.75,"t":"2026-03-19T04:00:00Z","v":11619847,"vw":13.478828},{"c":13.2,"h":13.61,"l":13.05,"n":59055,"o":13.54,"t":"2026-03-20T04:00:00Z","v":23199540,"vw":13.244007},{"c":13.29,"h":13.47,"l":13.2,"n":51841,"o":13.39,"t":"2026-03-23T04:00:00Z","v":10566982,"vw":13.334791},{"c":13.36,"h":13.485,"l":13.11,"n":37107,"o":13.21,"t":"2026-03-24T04:00:00Z","v":7651818,"vw":13.361658},{"c":13.5,"h":13.69,"l":13.47,"n":33823,"o":13.48,"t":"2026-03-25T04:00:00Z","v":5751152,"vw":13.547308},{"c":13.37,"h":13.595,"l":13.325,"n":33201,"o":13.45,"t":"2026-03-26T04:00:00Z","v":4707010,"vw":13.404414},{"c":13.05,"h":13.39,"l":13.03,"n":39474,"o":13.36,"t":"2026-03-27T04:00:00Z","v":4995513,"vw":13.14462},{"c":12.96,"h":13.245,"l":12.87,"n":47200,"o":13.2,"t":"2026-03-30T04:00:00Z","v":7459293,"vw":12.993081},{"c":13.51,"h":13.56,"l":13.115,"n":45751,"o":13.16,"t":"2026-03-31T04:00:00Z","v":9613748,"vw":13.448136},{"c":13.63,"h":13.76,"l":13.56,"n":48585,"o":13.6,"t":"2026-04-01T04:00:00Z","v":9601713,"vw":13.658931},{"c":13.44,"h":13.65,"l":13.28,"n":40094,"o":13.31,"t":"2026-04-02T04:00:00Z","v":5921260,"vw":13.443567},{"c":13.41,"h":13.425,"l":13.25,"n":38946,"o":13.33,"t":"2026-04-06T04:00:00Z","v":8617939,"vw":13.387025},{"c":13.16,"h":13.39,"l":13.12,"n":39685,"o":13.32,"t":"2026-04-07T04:00:00Z","v":11621594,"vw":13.219209},{"c":13.57,"h":13.66,"l":13.4,"n":38614,"o":13.5,"t":"2026-04-08T04:00:00Z","v":6629609,"vw":13.573787},{"c":13.61,"h":13.64,"l":13.38,"n":34041,"o":13.46,"t":"2026-04-09T04:00:00Z","v":5738935,"vw":13.570501},{"c":13.47,"h":13.785,"l":13.45,"n":42134,"o":13.74,"t":"2026-04-10T04:00:00Z","v":6539896,"vw":13.572331},{"c":13.83,"h":13.855,"l":13.365,"n":38334,"o":13.38,"t":"2026-04-13T04:00:00Z","v":7803367,"vw":13.703016},{"c":13.91,"h":13.995,"l":13.71,"n":39004,"o":13.87,"t":"2026-04-14T04:00:00Z","v":6444128,"vw":13.922084},{"c":13.86,"h":13.995,"l":13.78,"n":37104,"o":13.93,"t":"2026-04-15T04:00:00Z","v":7078522,"vw":13.892736},{"c":14.01,"h":14.02,"l":13.67,"n":44496,"o":13.8,"t":"2026-04-16T04:00:00Z","v":9422716,"vw":13.892106},{"c":14.68,"h":14.74,"l":14.06,"n":53623,"o":14.06,"t":"2026-04-17T04:00:00Z","v":11770002,"vw":14.548555},{"c":14.87,"h":15.215,"l":14.56,"n":55256,"o":14.59,"t":"2026-04-20T04:00:00Z","v":12795648,"vw":14.937534},{"c":14.73,"h":15,"l":14.62,"n":48156,"o":14.82,"t":"2026-04-21T04:00:00Z","v":11975424,"vw":14.838456},{"c":14.52,"h":14.85,"l":14.36,"n":42804,"o":14.81,"t":"2026-04-22T04:00:00Z","v":8881236,"vw":14.553646},{"c":14.75,"h":14.78,"l":14.48,"n":47122,"o":14.69,"t":"2026-04-23T04:00:00Z","v":10103523,"vw":14.664321},{"c":14.59,"h":14.82,"l":14.42,"n":66652,"o":14.75,"t":"2026-04-24T04:00:00Z","v":14566140,"vw":14.628119},{"c":14.81,"h":14.94,"l":14.56,"n":42373,"o":14.56,"t":"2026-04-27T04:00:00Z","v":6992215,"vw":14.796728},{"c":14.82,"h":15.05,"l":14.67,"n":46837,"o":14.87,"t":"2026-04-28T04:00:00Z","v":10904058,"vw":14.786879},{"c":14.97,"h":15.09,"l":14.7,"n":43408,"o":14.81,"t":"2026-04-29T04:00:00Z","v":12111323,"vw":14.955771},{"c":14.94,"h":15.165,"l":14.895,"n":46069,"o":15.07,"t":"2026-04-30T04:00:00Z","v":12302334,"vw":14.999044},{"c":15.04,"h":15.0758,"l":14.775,"n":39005,"o":14.95,"t":"2026-05-01T04:00:00Z","v":7363018,"vw":14.987277},{"c":15.2,"h":15.365,"l":14.9,"n":52869,"o":14.92,"t":"2026-05-04T04:00:00Z","v":11592648,"vw":15.188061},{"c":15.52,"h":15.715,"l":14.82,"n":76827,"o":14.83,"t":"2026-05-05T04:00:00Z","v":17436207,"vw":15.520546},{"c":15.95,"h":16.07,"l":15.52,"n":85239,"o":15.75,"t":"2026-05-06T04:00:00Z","v":22505752,"vw":15.935669},{"c":17.39,"h":17.45,"l":16.355,"n":129242,"o":16.78,"t":"2026-05-07T04:00:00Z","v":34754769,"vw":16.959122},{"c":17.17,"h":17.53,"l":16.65,"n":90373,"o":17.3,"t":"2026-05-08T04:00:00Z","v":20243088,"vw":17.069176},{"c":16.92,"h":17.505,"l":16.785,"n":60670,"o":17.3,"t":"2026-05-11T04:00:00Z","v":14119848,"vw":16.992847},{"c":17.17,"h":17.2,"l":16.635,"n":56247,"o":16.94,"t":"2026-05-12T04:00:00Z","v":12268015,"vw":17.032531},{"c":17.37,"h":17.39,"l":16.96,"n":66519,"o":17.13,"t":"2026-05-13T04:00:00Z","v":14317449,"vw":17.299998},{"c":17.26,"h":17.53,"l":17.15,"n":46280,"o":17.41,"t":"2026-05-14T04:00:00Z","v":7842489,"vw":17.255542},{"c":16.48,"h":17.17,"l":16.4,"n":53932,"o":17.165,"t":"2026-05-15T04:00:00Z","v":9829649,"vw":16.593709},{"c":16.5,"h":16.71,"l":16.41,"n":57743,"o":16.56,"t":"2026-05-18T04:00:00Z","v":10009207,"vw":16.519195},{"c":16.17,"h":16.45,"l":16.02,"n":61378,"o":16.39,"t":"2026-05-19T04:00:00Z","v":14097290,"vw":16.164002},{"c":16.59,"h":16.64,"l":16.2,"n":53828,"o":16.24,"t":"2026-05-20T04:00:00Z","v":12346137,"vw":16.526708},{"c":16.46,"h":16.545,"l":16.255,"n":39224,"o":16.52,"t":"2026-05-21T04:00:00Z","v":8169735,"vw":16.411723},{"c":16.65,"h":16.68,"l":16.39,"n":36891,"o":16.39,"t":"2026-05-22T04:00:00Z","v":7362478,"vw":16.599314},{"c":16.26,"h":16.76,"l":16.21,"n":52744,"o":16.66,"t":"2026-05-26T04:00:00Z","v":11437490,"vw":16.353188},{"c":16.29,"h":16.43,"l":16.21,"n":45717,"o":16.43,"t":"2026-05-27T04:00:00Z","v":6782081,"vw":16.281513},{"c":16.11,"h":16.21,"l":15.96,"n":47028,"o":16.175,"t":"2026-05-28T04:00:00Z","v":8448092,"vw":16.09295},{"c":16.26,"h":16.3,"l":15.9,"n":56316,"o":16.06,"t":"2026-05-29T04:00:00Z","v":16928572,"vw":16.188797},{"c":15.81,"h":16.17,"l":15.73,"n":52192,"o":16.17,"t":"2026-06-01T04:00:00Z","v":12470236,"vw":15.864605},{"c":15.69,"h":15.925,"l":15.6,"n":45924,"o":15.87,"t":"2026-06-02T04:00:00Z","v":8974478,"vw":15.719364},{"c":15.56,"h":15.72,"l":15.5,"n":45730,"o":15.68,"t":"2026-06-03T04:00:00Z","v":6971870,"vw":15.573366},{"c":15.9,"h":15.99,"l":15.64,"n":50859,"o":15.7,"t":"2026-06-04T04:00:00Z","v":7504391,"vw":15.846113},{"c":15.88,"h":16.19,"l":15.86,"n":43417,"o":15.87,"t":"2026-06-05T04:00:00Z","v":8981637,"vw":15.987166},{"c":15.93,"h":16.18,"l":15.785,"n":52240,"o":16.05,"t":"2026-06-08T04:00:00Z","v":9347335,"vw":15.921615},{"c":16.2,"h":16.41,"l":15.93,"n":51120,"o":16.13,"t":"2026-06-09T04:00:00Z","v":8285441,"vw":16.181134},{"c":15.77,"h":16.2,"l":15.695,"n":53345,"o":16.19,"t":"2026-06-10T04:00:00Z","v":8342640,"vw":15.869399},{"c":16.31,"h":16.315,"l":15.89,"n":61620,"o":16,"t":"2026-06-11T04:00:00Z","v":11082350,"vw":16.084276},{"c":16.48,"h":16.6294,"l":16.325,"n":43390,"o":16.47,"t":"2026-06-12T04:00:00Z","v":6231607,"vw":16.442238},{"c":16.32,"h":16.625,"l":16.29,"n":52217,"o":16.54,"t":"2026-06-15T04:00:00Z","v":10845562,"vw":16.366014},{"c":16.04,"h":16.42,"l":16.01,"n":41410,"o":16.25,"t":"2026-06-16T04:00:00Z","v":6312421,"vw":16.117843},{"c":15.73,"h":16.22,"l":15.64,"n":51869,"o":16.04,"t":"2026-06-17T04:00:00Z","v":9687293,"vw":15.870756},{"c":15.37,"h":16.16,"l":14.94,"n":66549,"o":16.06,"t":"2026-06-18T04:00:00Z","v":22642718,"vw":15.375092},{"c":15.38,"h":15.515,"l":15.07,"n":55444,"o":15.445,"t":"2026-06-22T04:00:00Z","v":12531610,"vw":15.332175},{"c":15.75,"h":15.8,"l":15.22,"n":53645,"o":15.32,"t":"2026-06-23T04:00:00Z","v":8811403,"vw":15.709228},{"c":15.93,"h":16.095,"l":15.81,"n":55579,"o":15.9,"t":"2026-06-24T04:00:00Z","v":9105265,"vw":15.931837},{"c":16.07,"h":16.395,"l":15.96,"n":52854,"o":16,"t":"2026-06-25T04:00:00Z","v":8413633,"vw":16.114818},{"c":16.33,"h":16.425,"l":16.025,"n":56935,"o":16.05,"t":"2026-06-26T04:00:00Z","v":12849427,"vw":16.280072},{"c":16.23,"h":16.52,"l":16.085,"n":52302,"o":16.355,"t":"2026-06-29T04:00:00Z","v":8987281,"vw":16.211858},{"c":15.88,"h":16.26,"l":15.795,"n":59484,"o":16.26,"t":"2026-06-30T04:00:00Z","v":10545484,"vw":15.9607},{"c":16.18,"h":16.335,"l":15.92,"n":66874,"o":16.03,"t":"2026-07-01T04:00:00Z","v":13488745,"vw":16.156369},{"c":16.7,"h":16.74,"l":16.27,"n":50994,"o":16.28,"t":"2026-07-02T04:00:00Z","v":9042332,"vw":16.595582},{"c":16.8,"h":16.98,"l":16.61,"n":56720,"o":16.7,"t":"2026-07-06T04:00:00Z","v":11422472,"vw":16.816505},{"c":16.96,"h":17.165,"l":16.91,"n":60227,"o":16.96,"t":"2026-07-07T04:00:00Z","v":9803712,"vw":17.037183},{"c":16.66,"h":16.94,"l":16.425,"n":56794,"o":16.94,"t":"2026-07-08T04:00:00Z","v":8683842,"vw":16.59469},{"c":16.34,"h":16.9,"l":16.33,"n":60291,"o":16.68,"t":"2026-07-09T04:00:00Z","v":9207938,"vw":16.524095},{"c":16.27,"h":16.365,"l":15.95,"n":49931,"o":16.34,"t":"2026-07-10T04:00:00Z","v":7928791,"vw":16.191344},{"c":16.39,"h":16.595,"l":16.22,"n":45166,"o":16.285,"t":"2026-07-13T04:00:00Z","v":5844043,"vw":16.389686},{"c":16.31,"h":16.43,"l":16.12,"n":51221,"o":16.32,"t":"2026-07-14T04:00:00Z","v":9320809,"vw":16.295393},{"c":16.68,"h":16.7,"l":16.13,"n":51659,"o":16.26,"t":"2026-07-15T04:00:00Z","v":7965813,"vw":16.561948},{"c":17.33,"h":17.385,"l":16.65,"n":59079,"o":16.798,"t":"2026-07-16T04:00:00Z","v":9479058,"vw":17.271339},{"c":17.29,"h":17.67,"l":17.23,"n":62998,"o":17.34,"t":"2026-07-17T04:00:00Z","v":9521290,"vw":17.368763},{"c":16.99,"h":17.51,"l":16.965,"n":54449,"o":17.385,"t":"2026-07-20T04:00:00Z","v":7853267,"vw":17.114231},{"c":17.59,"h":17.675,"l":16.83,"n":52101,"o":16.96,"t":"2026-07-21T04:00:00Z","v":8549436,"vw":17.43617},{"c":17.01,"h":17.57,"l":16.9,"n":68176,"o":17.57,"t":"2026-07-22T04:00:00Z","v":14625477,"vw":17.139358},{"c":17.28,"h":17.28,"l":16.755,"n":52104,"o":16.875,"t":"2026-07-23T04:00:00Z","v":7908453,"vw":17.10546},{"c":17.24,"h":17.4888,"l":17.195,"n":41558,"o":17.28,"t":"2026-07-24T04:00:00Z","v":7366794,"vw":17.270175},{"c":17.635,"h":17.75,"l":17.28,"n":60646,"o":17.35,"t":"2026-07-27T04:00:00Z","v":9763250,"vw":17.600498},{"c":17.86,"h":17.94,"l":17.64,"n":57574,"o":17.75,"t":"2026-07-28T04:00:00Z","v":9602445,"vw":17.818649},{"c":17.82,"h":18.07,"l":17.67,"n":60850,"o":17.955,"t":"2026-07-29T04:00:00Z","v":10027581,"vw":17.842542},{"c":17.76,"h":17.79,"l":17.5,"n":47335,"o":17.63,"t":"2026-07-30T04:00:00Z","v":5802384,"vw":17.687382},{"c":17.56,"h":17.69,"l":17.375,"n":48828,"o":17.65,"t":"2026-07-31T04:00:00Z","v":15563333,"vw":17.555871},{"c":17.63,"h":17.76,"l":17.31,"n":65706,"o":17.74,"t":"2026-08-03T04:00:00Z","v":8790294,"vw":17.529055},{"c":17.7,"h":17.75,"l":17.37,"n":54652,"o":17.66,"t":"2026-08-04T04:00:00Z","v":8888273,"vw":17.614471},{"c":17.65,"h":17.88,"l":17.55,"n":62080,"o":17.8,"t":"2026-08-05T04:00:00Z","v":11349211,"vw":17.683404},{"c":16.29,"h":18.39,"l":16.22,"n":111080,"o":18.15,"t":"2026-08-06T04:00:00Z","v":21024155,"vw":16.835486},{"c":16.43,"h":16.78,"l":16.2,"n":74114,"o":16.48,"t":"2026-08-07T04:00:00Z","v":13015115,"vw":16.553704},{"c":16.28,"h":16.71,"l":16.13,"n":77151,"o":16.302,"t":"2026-08-10T04:00:00Z","v":13225371,"vw":16.366289},{"c":16.28,"h":16.565,"l":16.135,"n":65869,"o":16.26,"t":"2026-08-11T04:00:00Z","v":12751705,"vw":16.26675},{"c":16.1,"h":16.34,"l":15.98,"n":57009,"o":16.16,"t":"2026-08-12T04:00:00Z","v":13605888,"vw":16.159658},{"c":16.04,"h":16.38,"l":15.99,"n":61113,"o":16.28,"t":"2026-08-13T04:00:00Z","v":16145385,"vw":16.176764},{"c":16.23,"h":16.27,"l":15.88,"n":49738,"o":15.902,"t":"2026-08-14T04:00:00Z","v":8195407,"vw":16.18298},{"c":16.23,"h":16.3,"l":16.09,"n":40324,"o":16.12,"t":"2026-08-17T04:00:00Z","v":7888785,"vw":16.211725},{"c":16.17,"h":16.52,"l":16.165,"n":42293,"o":16.36,"t":"2026-08-18T04:00:00Z","v":9049437,"vw":16.334857},{"c":16.245,"h":16.58,"l":16.23,"n":38355,"o":16.42,"t":"2026-08-19T04:00:00Z","v":5673325,"vw":16.316852},{"c":16.12,"h":16.26,"l":16.04,"n":37928,"o":16.068,"t":"2026-08-20T04:00:00Z","v":5328920,"vw":16.117999},{"c":16.32,"h":16.37,"l":15.98,"n":38426,"o":16.01,"t":"2026-08-21T04:00:00Z","v":6491130,"vw":16.260033},{"c":16.54,"h":16.58,"l":16.19,"n":39917,"o":16.25,"t":"2026-08-24T04:00:00Z","v":4980792,"vw":16.478542},{"c":16.72,"h":16.74,"l":16.44,"n":38124,"o":16.585,"t":"2026-08-25T04:00:00Z","v":8329756,"vw":16.67542},{"c":16.85,"h":17.065,"l":16.65,"n":42869,"o":16.72,"t":"2026-08-26T04:00:00Z","v":7399799,"vw":16.858861},{"c":16.89,"h":17.1,"l":16.65,"n":37932,"o":16.75,"t":"2026-08-27T04:00:00Z","v":6463174,"vw":16.930628},{"c":16.34,"h":17.01,"l":16.295,"n":42627,"o":16.93,"t":"2026-08-28T04:00:00Z","v":6217917,"vw":16.496484},{"c":16.51,"h":16.58,"l":16.12,"n":40834,"o":16.29,"t":"2026-08-31T04:00:00Z","v":12670012,"vw":16.453921},{"c":16.63,"h":16.91,"l":16.51,"n":41919,"o":16.62,"t":"2026-09-01T04:00:00Z","v":6523887,"vw":16.631419},{"c":17.09,"h":17.13,"l":16.75,"n":40048,"o":16.75,"t":"2026-09-02T04:00:00Z","v":7827616,"vw":17.046253},{"c":16.94,"h":17.28,"l":16.81,"n":46944,"o":17.222,"t":"2026-09-03T04:00:00Z","v":8024020,"vw":16.958342},{"c":16.88,"h":17.02,"l":16.67,"n":40524,"o":16.81,"t":"2026-09-04T04:00:00Z","v":5730025,"vw":16.889538},{"c":16.61,"h":16.765,"l":16.4201,"n":42644,"o":16.63,"t":"2026-09-08T04:00:00Z","v":4391232,"vw":16.626111},{"c":16.5,"h":16.84,"l":16.4,"n":43683,"o":16.72,"t":"2026-09-09T04:00:00Z","v":6508188,"vw":16.523704},{"c":16.38,"h":16.51,"l":16.15,"n":54990,"o":16.5,"t":"2026-09-10T04:00:00Z","v":9008316,"vw":16.326971},{"c":16.51,"h":16.65,"l":16.32,"n":51544,"o":16.5,"t":"2026-09-11T04:00:00Z","v":12171350,"vw":16.509357},{"c":16.66,"h":16.8466,"l":16.47,"n":47257,"o":16.64,"t":"2026-09-14T04:00:00Z","v":7021776,"vw":16.680237},{"c":16.65,"h":16.67,"l":16.38,"n":44139,"o":16.63,"t":"2026-09-15T04:00:00Z","v":6845131,"vw":16.581148},{"c":17.02,"h":17.05,"l":16.665,"n":49826,"o":16.75,"t":"2026-09-16T04:00:00Z","v":8640828,"vw":16.940029},{"c":17.13,"h":17.305,"l":17.09,"n":46014,"o":17.1,"t":"2026-09-17T04:00:00Z","v":7015792,"vw":17.16436},{"c":16.95,"h":17.2,"l":16.91,"n":43094,"o":17.19,"t":"2026-09-18T04:00:00Z","v":15645529,"vw":16.975309},{"c":17.1,"h":17.35,"l":16.865,"n":42776,"o":16.98,"t":"2026-09-21T04:00:00Z","v":6934383,"vw":17.127384},{"c":17.18,"h":17.23,"l":16.98,"n":36711,"o":17.1,"t":"2026-09-22T04:00:00Z","v":5237453,"vw":17.155428},{"c":17.12,"h":17.595,"l":16.99,"n":46811,"o":17.255,"t":"2026-09-23T04:00:00Z","v":6863727,"vw":17.17136},{"c":17.42,"h":17.45,"l":17,"n":59172,"o":17.05,"t":"2026-09-24T04:00:00Z","v":13720013,"vw":17.288007},{"c":17.83,"h":17.975,"l":17.37,"n":53165,"o":17.52,"t":"2026-09-25T04:00:00Z","v":10132934,"vw":17.715793},{"c":18.27,"h":18.37,"l":17.5406,"n":60923,"o":17.75,"t":"2026-09-28T04:00:00Z","v":12365793,"vw":18.110229},{"c":18.12,"h":18.43,"l":17.865,"n":62626,"o":18.25,"t":"2026-09-29T04:00:00Z","v":13858371,"vw":18.10032},{"c":17.72,"h":18.17,"l":17.71,"n":55306,"o":18.16,"t":"2026-09-30T04:00:00Z","v":11807141,"vw":17.885204},{"c":17.46,"h":17.835,"l":17.43,"n":43595,"o":17.62,"t":"2026-10-01T04:00:00Z","v":9039096,"vw":17.570309},{"c":17.6,"h":17.65,"l":17.34,"n":51018,"o":17.53,"t":"2026-10-02T04:00:00Z","v":7526518,"vw":17.519097},{"c":17.62,"h":17.91,"l":17.45,"n":46591,"o":17.82,"t":"2026-10-05T04:00:00Z","v":6357202,"vw":17.645433},{"c":17.54,"h":17.87,"l":17.31,"n":44429,"o":17.77,"t":"2026-10-06T04:00:00Z","v":6676068,"vw":17.562797},{"c":17.49,"h":17.815,"l":17.41,"n":39509,"o":17.52,"t":"2026-10-07T04:00:00Z","v":7542491,"vw":17.587425},{"c":17.44,"h":17.52,"l":16.89,"n":71722,"o":17.26,"t":"2026-10-08T04:00:00Z","v":14110431,"vw":17.254976},{"c":17.64,"h":17.755,"l":17.185,"n":53054,"o":17.36,"t":"2026-10-09T04:00:00Z","v":8831727,"vw":17.546755},{"c":17.54,"h":17.79,"l":17.525,"n":39001,"o":17.7,"t":"2026-10-12T04:00:00Z","v":7550945,"vw":17.603309},{"c":17.25,"h":17.66,"l":17.205,"n":43082,"o":17.66,"t":"2026-10-13T04:00:00Z","v":7547881,"vw":17.372571},{"c":17.44,"h":17.82,"l":17.24,"n":51147,"o":17.27,"t":"2026-10-14T04:00:00Z","v":8682922,"vw":17.587394},{"c":18.22,"h":18.235,"l":17.7001,"n":54979,"o":17.75,"t":"2026-10-15T04:00:00Z","v":8385664,"vw":18.135967},{"c":18.655,"h":18.665,"l":18.15,"n":65017,"o":18.2,"t":"2026-10-16T04:00:00Z","v":9422744,"vw":18.498914},{"c":18.26,"h":18.7502,"l":18.175,"n":64477,"o":18.625,"t":"2026-10-19T04:00:00Z","v":11529815,"vw":18.3194},{"c":18.65,"h":18.685,"l":18.285,"n":64190,"o":18.34,"t":"2026-10-20T04:00:00Z","v":14265972,"vw":18.501396},{"c":18.45,"h":18.695,"l":18.43,"n":49400,"o":18.64,"t":"2026-10-21T04:00:00Z","v":10188971,"vw":18.506598},{"c":18.48,"h":18.66,"l":18.345,"n":43203,"o":18.45,"t":"2026-10-22T04:00:00Z","v":5435874,"vw":18.495777},{"c":18.075,"h":18.3805,"l":17.86,"n":29376,"o":18.33,"t":"2026-10-23T04:00:00Z","v":3322787,"vw":18.065286}],"volatilityBars":[{"c":17.04,"h":17.05,"l":17,"n":3,"o":17,"t":"2026-09-22T08:15:00Z","v":1661,"vw":17.024834},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-09-22T12:45:00Z","v":110,"vw":17.14},{"c":17.006,"h":17.12,"l":16.98,"n":1001,"o":17.1,"t":"2026-09-22T13:30:00Z","v":115295,"vw":17.049743},{"c":17.08,"h":17.13,"l":17.005,"n":1787,"o":17.01,"t":"2026-09-22T13:45:00Z","v":183820,"vw":17.082407},{"c":17.185,"h":17.195,"l":17.07,"n":1616,"o":17.08,"t":"2026-09-22T14:00:00Z","v":156045,"vw":17.140363},{"c":17.1033,"h":17.18,"l":17.1,"n":1040,"o":17.18,"t":"2026-09-22T14:15:00Z","v":126605,"vw":17.142879},{"c":17.09,"h":17.125,"l":17.06,"n":1467,"o":17.105,"t":"2026-09-22T14:30:00Z","v":130556,"vw":17.097546},{"c":17.115,"h":17.13,"l":17.0832,"n":1197,"o":17.085,"t":"2026-09-22T14:45:00Z","v":94496,"vw":17.105462},{"c":17.175,"h":17.195,"l":17.105,"n":1443,"o":17.115,"t":"2026-09-22T15:00:00Z","v":108220,"vw":17.146883},{"c":17.145,"h":17.175,"l":17.12,"n":1339,"o":17.175,"t":"2026-09-22T15:15:00Z","v":120429,"vw":17.148283},{"c":17.135,"h":17.15,"l":17.1002,"n":1163,"o":17.145,"t":"2026-09-22T15:30:00Z","v":96057,"vw":17.130496},{"c":17.11,"h":17.13,"l":17.1,"n":1038,"o":17.13,"t":"2026-09-22T15:45:00Z","v":66103,"vw":17.112889},{"c":17.135,"h":17.145,"l":17.105,"n":1159,"o":17.11,"t":"2026-09-22T16:00:00Z","v":78365,"vw":17.12313},{"c":17.155,"h":17.16,"l":17.13,"n":1089,"o":17.135,"t":"2026-09-22T16:15:00Z","v":90707,"vw":17.14336},{"c":17.135,"h":17.165,"l":17.135,"n":1173,"o":17.16,"t":"2026-09-22T16:30:00Z","v":84813,"vw":17.154571},{"c":17.125,"h":17.14,"l":17.11,"n":1191,"o":17.14,"t":"2026-09-22T16:45:00Z","v":92637,"vw":17.129222},{"c":17.065,"h":17.13,"l":17.065,"n":960,"o":17.12,"t":"2026-09-22T17:00:00Z","v":74563,"vw":17.099821},{"c":17.045,"h":17.06,"l":17.02,"n":1086,"o":17.06,"t":"2026-09-22T17:15:00Z","v":80567,"vw":17.041227},{"c":17.125,"h":17.13,"l":17.05,"n":1229,"o":17.05,"t":"2026-09-22T17:30:00Z","v":96719,"vw":17.096262},{"c":17.135,"h":17.14,"l":17.1,"n":1140,"o":17.12,"t":"2026-09-22T17:45:00Z","v":73895,"vw":17.117972},{"c":17.17,"h":17.17,"l":17.138,"n":1244,"o":17.14,"t":"2026-09-22T18:00:00Z","v":74290,"vw":17.155918},{"c":17.165,"h":17.175,"l":17.16,"n":1048,"o":17.165,"t":"2026-09-22T18:15:00Z","v":70781,"vw":17.166218},{"c":17.17,"h":17.19,"l":17.15,"n":1513,"o":17.16,"t":"2026-09-22T18:30:00Z","v":103940,"vw":17.166863},{"c":17.135,"h":17.1774,"l":17.135,"n":1145,"o":17.165,"t":"2026-09-22T18:45:00Z","v":78437,"vw":17.167073},{"c":17.135,"h":17.15,"l":17.13,"n":981,"o":17.14,"t":"2026-09-22T19:00:00Z","v":71759,"vw":17.137491},{"c":17.115,"h":17.15,"l":17.11,"n":1385,"o":17.136,"t":"2026-09-22T19:15:00Z","v":124562,"vw":17.134022},{"c":17.22,"h":17.22,"l":17.115,"n":1886,"o":17.115,"t":"2026-09-22T19:30:00Z","v":198310,"vw":17.184875},{"c":17.185,"h":17.23,"l":17.16,"n":5164,"o":17.22,"t":"2026-09-22T19:45:00Z","v":705901,"vw":17.191979},{"c":17.18,"h":17.18,"l":17.18,"n":58,"o":17.18,"t":"2026-09-22T20:00:00Z","v":1928853,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-22T20:30:00Z","v":3310,"vw":17.18},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-22T20:45:00Z","v":216,"vw":17.18},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-09-22T21:30:00Z","v":104,"vw":17.14},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-22T22:15:00Z","v":100,"vw":17},{"c":17.13,"h":17.14,"l":17.13,"n":7,"o":17.14,"t":"2026-09-22T23:45:00Z","v":805,"vw":17.135143},{"c":17.21,"h":17.26,"l":17.21,"n":14,"o":17.26,"t":"2026-09-23T10:00:00Z","v":2278,"vw":17.239571},{"c":17.23,"h":17.23,"l":17.23,"n":2,"o":17.23,"t":"2026-09-23T11:00:00Z","v":303,"vw":17.23},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-23T11:30:00Z","v":100,"vw":17.24},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-09-23T11:45:00Z","v":400,"vw":17.23},{"c":17.23,"h":17.24,"l":17.23,"n":12,"o":17.23,"t":"2026-09-23T12:45:00Z","v":4276,"vw":17.230251},{"c":17.37,"h":17.37,"l":17.18,"n":30,"o":17.18,"t":"2026-09-23T13:15:00Z","v":6984,"vw":17.342337},{"c":17.36,"h":17.42,"l":17.21,"n":1540,"o":17.255,"t":"2026-09-23T13:30:00Z","v":263745,"vw":17.303466},{"c":17.445,"h":17.46,"l":17.33,"n":1529,"o":17.355,"t":"2026-09-23T13:45:00Z","v":140946,"vw":17.400794},{"c":17.555,"h":17.555,"l":17.385,"n":2401,"o":17.44,"t":"2026-09-23T14:00:00Z","v":281254,"vw":17.463836},{"c":17.345,"h":17.595,"l":17.33,"n":1993,"o":17.555,"t":"2026-09-23T14:15:00Z","v":265416,"vw":17.503538},{"c":17.225,"h":17.35,"l":17.225,"n":1780,"o":17.35,"t":"2026-09-23T14:30:00Z","v":162624,"vw":17.287313},{"c":17.145,"h":17.225,"l":17.11,"n":1624,"o":17.22,"t":"2026-09-23T14:45:00Z","v":137215,"vw":17.178242},{"c":17.215,"h":17.215,"l":17.095,"n":2300,"o":17.145,"t":"2026-09-23T15:00:00Z","v":218419,"vw":17.167102},{"c":17.175,"h":17.26,"l":17.175,"n":2223,"o":17.22,"t":"2026-09-23T15:15:00Z","v":222456,"vw":17.219611},{"c":17.185,"h":17.19,"l":17.145,"n":1603,"o":17.175,"t":"2026-09-23T15:30:00Z","v":146035,"vw":17.167855},{"c":17.085,"h":17.195,"l":17.08,"n":2082,"o":17.185,"t":"2026-09-23T15:45:00Z","v":374731,"vw":17.141239},{"c":17.155,"h":17.16,"l":17.05,"n":1644,"o":17.085,"t":"2026-09-23T16:00:00Z","v":159517,"vw":17.108146},{"c":17.175,"h":17.18,"l":17.15,"n":1241,"o":17.155,"t":"2026-09-23T16:15:00Z","v":98223,"vw":17.162529},{"c":17.175,"h":17.2,"l":17.15,"n":1266,"o":17.175,"t":"2026-09-23T16:30:00Z","v":101410,"vw":17.174237},{"c":17.105,"h":17.18,"l":17.095,"n":1145,"o":17.175,"t":"2026-09-23T16:45:00Z","v":104727,"vw":17.132313},{"c":17.095,"h":17.12,"l":17.075,"n":1129,"o":17.105,"t":"2026-09-23T17:00:00Z","v":102635,"vw":17.099251},{"c":17.115,"h":17.13,"l":17.09,"n":1517,"o":17.095,"t":"2026-09-23T17:15:00Z","v":170390,"vw":17.112528},{"c":17.125,"h":17.13,"l":17.065,"n":1375,"o":17.115,"t":"2026-09-23T17:30:00Z","v":122530,"vw":17.088829},{"c":17.105,"h":17.1351,"l":17.1,"n":1331,"o":17.13,"t":"2026-09-23T17:45:00Z","v":324100,"vw":17.125803},{"c":17.065,"h":17.1099,"l":17.05,"n":1351,"o":17.1099,"t":"2026-09-23T18:00:00Z","v":110594,"vw":17.082935},{"c":17.055,"h":17.07,"l":17.035,"n":1103,"o":17.065,"t":"2026-09-23T18:15:00Z","v":89479,"vw":17.054711},{"c":17.055,"h":17.08,"l":17.05,"n":1321,"o":17.055,"t":"2026-09-23T18:30:00Z","v":104675,"vw":17.062181},{"c":17.065,"h":17.07,"l":16.99,"n":1467,"o":17.055,"t":"2026-09-23T18:45:00Z","v":125043,"vw":17.029548},{"c":17.09,"h":17.1,"l":17.05,"n":1507,"o":17.065,"t":"2026-09-23T19:00:00Z","v":115516,"vw":17.073618},{"c":17.13,"h":17.13,"l":17.09,"n":1665,"o":17.1,"t":"2026-09-23T19:15:00Z","v":162127,"vw":17.111469},{"c":17.125,"h":17.125,"l":17.09,"n":2295,"o":17.125,"t":"2026-09-23T19:30:00Z","v":243921,"vw":17.108753},{"c":17.14,"h":17.14,"l":17.065,"n":6162,"o":17.12,"t":"2026-09-23T19:45:00Z","v":824228,"vw":17.107569},{"c":17.1599,"h":17.21,"l":17.07,"n":81,"o":17.12,"t":"2026-09-23T20:00:00Z","v":1382819,"vw":17.120181},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-09-23T20:15:00Z","v":282905,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-23T20:30:00Z","v":3382,"vw":17.12},{"c":17.305,"h":17.325,"l":17,"n":2315,"o":17.05,"t":"2026-09-24T13:30:00Z","v":326635,"vw":17.161486},{"c":17.335,"h":17.355,"l":17.26,"n":1798,"o":17.31,"t":"2026-09-24T13:45:00Z","v":275083,"vw":17.308338},{"c":17.345,"h":17.38,"l":17.29,"n":2228,"o":17.335,"t":"2026-09-24T14:00:00Z","v":283775,"vw":17.32823},{"c":17.285,"h":17.37,"l":17.275,"n":1863,"o":17.345,"t":"2026-09-24T14:15:00Z","v":254069,"vw":17.31612},{"c":17.28,"h":17.32,"l":17.26,"n":1455,"o":17.285,"t":"2026-09-24T14:30:00Z","v":140393,"vw":17.289992},{"c":17.28,"h":17.3099,"l":17.25,"n":1413,"o":17.285,"t":"2026-09-24T14:45:00Z","v":162264,"vw":17.282276},{"c":17.245,"h":17.3,"l":17.24,"n":1477,"o":17.275,"t":"2026-09-24T15:00:00Z","v":244764,"vw":17.268203},{"c":17.175,"h":17.255,"l":17.17,"n":1330,"o":17.245,"t":"2026-09-24T15:15:00Z","v":148635,"vw":17.22201},{"c":17.195,"h":17.195,"l":17.15,"n":1624,"o":17.175,"t":"2026-09-24T15:30:00Z","v":166686,"vw":17.169885},{"c":17.19,"h":17.2,"l":17.175,"n":1262,"o":17.195,"t":"2026-09-24T15:45:00Z","v":90663,"vw":17.187497},{"c":17.175,"h":17.2,"l":17.1625,"n":1400,"o":17.185,"t":"2026-09-24T16:00:00Z","v":155592,"vw":17.176356},{"c":17.215,"h":17.265,"l":17.175,"n":2099,"o":17.18,"t":"2026-09-24T16:15:00Z","v":506263,"vw":17.214386},{"c":17.175,"h":17.23,"l":17.175,"n":1469,"o":17.215,"t":"2026-09-24T16:30:00Z","v":274088,"vw":17.206899},{"c":17.165,"h":17.21,"l":17.16,"n":1299,"o":17.175,"t":"2026-09-24T16:45:00Z","v":181368,"vw":17.188159},{"c":17.155,"h":17.1651,"l":17.135,"n":1403,"o":17.16,"t":"2026-09-24T17:00:00Z","v":150298,"vw":17.146926},{"c":17.135,"h":17.16,"l":17.12,"n":1158,"o":17.155,"t":"2026-09-24T17:15:00Z","v":108925,"vw":17.141724},{"c":17.105,"h":17.16,"l":17.075,"n":1483,"o":17.135,"t":"2026-09-24T17:30:00Z","v":170654,"vw":17.127228},{"c":17.2,"h":17.2,"l":17.085,"n":1536,"o":17.1,"t":"2026-09-24T17:45:00Z","v":302707,"vw":17.135496},{"c":17.235,"h":17.235,"l":17.16,"n":1290,"o":17.19,"t":"2026-09-24T18:00:00Z","v":148316,"vw":17.191303},{"c":17.285,"h":17.3,"l":17.23,"n":1244,"o":17.235,"t":"2026-09-24T18:15:00Z","v":122488,"vw":17.269378},{"c":17.255,"h":17.285,"l":17.23,"n":1979,"o":17.285,"t":"2026-09-24T18:30:00Z","v":289442,"vw":17.255354},{"c":17.2,"h":17.2605,"l":17.155,"n":2695,"o":17.255,"t":"2026-09-24T18:45:00Z","v":1605583,"vw":17.193156},{"c":17.28,"h":17.315,"l":17.18,"n":2972,"o":17.195,"t":"2026-09-24T19:00:00Z","v":899348,"vw":17.23794},{"c":17.24,"h":17.34,"l":17.215,"n":3577,"o":17.27,"t":"2026-09-24T19:15:00Z","v":799863,"vw":17.263496},{"c":17.305,"h":17.38,"l":17.225,"n":3332,"o":17.235,"t":"2026-09-24T19:30:00Z","v":640128,"vw":17.315559},{"c":17.415,"h":17.45,"l":17.285,"n":13336,"o":17.305,"t":"2026-09-24T19:45:00Z","v":3236103,"vw":17.375786},{"c":17.42,"h":17.42,"l":17.42,"n":44,"o":17.42,"t":"2026-09-24T20:00:00Z","v":2033017,"vw":17.42},{"c":17.4402,"h":17.4402,"l":17.4402,"n":1,"o":17.4402,"t":"2026-09-24T20:45:00Z","v":1745,"vw":17.4402},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-24T22:15:00Z","v":500,"vw":17.5},{"c":17.51,"h":17.54,"l":17.5,"n":4,"o":17.5,"t":"2026-09-25T08:00:00Z","v":3609,"vw":17.523722},{"c":17.4,"h":17.4,"l":17.32,"n":3,"o":17.32,"t":"2026-09-25T08:15:00Z","v":2258,"vw":17.366767},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-25T11:00:00Z","v":100,"vw":17.43},{"c":17.51,"h":17.51,"l":17.51,"n":9,"o":17.51,"t":"2026-09-25T13:15:00Z","v":346,"vw":17.51},{"c":17.425,"h":17.57,"l":17.4,"n":2372,"o":17.52,"t":"2026-09-25T13:30:00Z","v":411490,"vw":17.485816},{"c":17.44,"h":17.45,"l":17.37,"n":1336,"o":17.425,"t":"2026-09-25T13:45:00Z","v":144198,"vw":17.401442},{"c":17.46,"h":17.47,"l":17.395,"n":2245,"o":17.445,"t":"2026-09-25T14:00:00Z","v":305307,"vw":17.433029},{"c":17.515,"h":17.545,"l":17.46,"n":1736,"o":17.47,"t":"2026-09-25T14:15:00Z","v":232172,"vw":17.497532},{"c":17.545,"h":17.565,"l":17.51,"n":1923,"o":17.515,"t":"2026-09-25T14:30:00Z","v":249957,"vw":17.540408},{"c":17.495,"h":17.595,"l":17.48,"n":2037,"o":17.545,"t":"2026-09-25T14:45:00Z","v":281015,"vw":17.550197},{"c":17.495,"h":17.505,"l":17.46,"n":1537,"o":17.49,"t":"2026-09-25T15:00:00Z","v":168043,"vw":17.485273},{"c":17.4,"h":17.495,"l":17.3999,"n":1340,"o":17.495,"t":"2026-09-25T15:15:00Z","v":153602,"vw":17.449594},{"c":17.395,"h":17.43,"l":17.39,"n":1387,"o":17.4,"t":"2026-09-25T15:30:00Z","v":157864,"vw":17.407243},{"c":17.415,"h":17.415,"l":17.385,"n":1357,"o":17.395,"t":"2026-09-25T15:45:00Z","v":119275,"vw":17.401851},{"c":17.43,"h":17.485,"l":17.42,"n":1318,"o":17.42,"t":"2026-09-25T16:00:00Z","v":118927,"vw":17.456754},{"c":17.445,"h":17.45,"l":17.425,"n":928,"o":17.435,"t":"2026-09-25T16:15:00Z","v":80414,"vw":17.434684},{"c":17.465,"h":17.475,"l":17.43,"n":1397,"o":17.445,"t":"2026-09-25T16:30:00Z","v":167358,"vw":17.457068},{"c":17.455,"h":17.465,"l":17.415,"n":1290,"o":17.465,"t":"2026-09-25T16:45:00Z","v":136130,"vw":17.44398},{"c":17.445,"h":17.4665,"l":17.4201,"n":1018,"o":17.455,"t":"2026-09-25T17:00:00Z","v":123266,"vw":17.443168},{"c":17.455,"h":17.455,"l":17.435,"n":846,"o":17.445,"t":"2026-09-25T17:15:00Z","v":82050,"vw":17.444874},{"c":17.5801,"h":17.605,"l":17.45,"n":2546,"o":17.455,"t":"2026-09-25T17:30:00Z","v":434743,"vw":17.527222},{"c":17.68,"h":17.685,"l":17.58,"n":1921,"o":17.585,"t":"2026-09-25T17:45:00Z","v":271185,"vw":17.6252},{"c":17.79,"h":17.795,"l":17.6501,"n":1899,"o":17.68,"t":"2026-09-25T18:00:00Z","v":308414,"vw":17.712686},{"c":17.725,"h":17.825,"l":17.675,"n":2189,"o":17.8,"t":"2026-09-25T18:15:00Z","v":398401,"vw":17.75195},{"c":17.815,"h":17.8365,"l":17.73,"n":2163,"o":17.73,"t":"2026-09-25T18:30:00Z","v":372223,"vw":17.798938},{"c":17.87,"h":17.905,"l":17.805,"n":2678,"o":17.815,"t":"2026-09-25T18:45:00Z","v":413274,"vw":17.868784},{"c":17.855,"h":17.89,"l":17.835,"n":2036,"o":17.87,"t":"2026-09-25T19:00:00Z","v":321870,"vw":17.858423},{"c":17.81,"h":17.865,"l":17.8,"n":2000,"o":17.86,"t":"2026-09-25T19:15:00Z","v":370816,"vw":17.829104},{"c":17.925,"h":17.939,"l":17.805,"n":2712,"o":17.805,"t":"2026-09-25T19:30:00Z","v":463842,"vw":17.884178},{"c":17.82,"h":17.975,"l":17.82,"n":8753,"o":17.925,"t":"2026-09-25T19:45:00Z","v":2187529,"vw":17.882864},{"c":17.96,"h":17.97,"l":17.8,"n":89,"o":17.83,"t":"2026-09-25T20:00:00Z","v":1646678,"vw":17.830486},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-25T20:15:00Z","v":119,"vw":17.74},{"c":17.85,"h":17.85,"l":17.83,"n":4,"o":17.83,"t":"2026-09-25T22:30:00Z","v":1361,"vw":17.836466},{"c":17.8,"h":17.81,"l":17.79,"n":11,"o":17.79,"t":"2026-09-28T11:30:00Z","v":1796,"vw":17.798245},{"c":17.7802,"h":17.7802,"l":17.7802,"n":1,"o":17.7802,"t":"2026-09-28T11:45:00Z","v":100,"vw":17.7802},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-09-28T12:45:00Z","v":100,"vw":17.78},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-09-28T13:15:00Z","v":101,"vw":17.69},{"c":17.77,"h":17.78,"l":17.5406,"n":2384,"o":17.75,"t":"2026-09-28T13:30:00Z","v":360451,"vw":17.684538},{"c":17.81,"h":17.815,"l":17.735,"n":1955,"o":17.77,"t":"2026-09-28T13:45:00Z","v":457414,"vw":17.773748},{"c":17.815,"h":17.83,"l":17.745,"n":1783,"o":17.815,"t":"2026-09-28T14:00:00Z","v":224798,"vw":17.795026},{"c":17.895,"h":17.9,"l":17.8,"n":1790,"o":17.815,"t":"2026-09-28T14:15:00Z","v":340016,"vw":17.853512},{"c":17.9,"h":17.9,"l":17.86,"n":1697,"o":17.895,"t":"2026-09-28T14:30:00Z","v":183792,"vw":17.879325},{"c":17.875,"h":17.9371,"l":17.87,"n":1367,"o":17.91,"t":"2026-09-28T14:45:00Z","v":140964,"vw":17.903923},{"c":17.83,"h":17.88,"l":17.825,"n":1827,"o":17.87,"t":"2026-09-28T15:00:00Z","v":228997,"vw":17.851637},{"c":17.795,"h":17.86,"l":17.77,"n":1880,"o":17.835,"t":"2026-09-28T15:15:00Z","v":162759,"vw":17.817465},{"c":17.845,"h":17.85,"l":17.775,"n":1547,"o":17.795,"t":"2026-09-28T15:30:00Z","v":139448,"vw":17.820953},{"c":17.88,"h":17.9,"l":17.845,"n":1248,"o":17.845,"t":"2026-09-28T15:45:00Z","v":108883,"vw":17.87404},{"c":17.91,"h":17.92,"l":17.87,"n":1579,"o":17.885,"t":"2026-09-28T16:00:00Z","v":148946,"vw":17.891573},{"c":17.98,"h":18.015,"l":17.915,"n":3143,"o":17.915,"t":"2026-09-28T16:15:00Z","v":472163,"vw":17.974384},{"c":18.02,"h":18.045,"l":17.96,"n":1682,"o":17.98,"t":"2026-09-28T16:30:00Z","v":209716,"vw":18.011151},{"c":18.035,"h":18.04,"l":17.985,"n":1384,"o":18.02,"t":"2026-09-28T16:45:00Z","v":130478,"vw":18.014144},{"c":18.12,"h":18.145,"l":18.03,"n":2037,"o":18.035,"t":"2026-09-28T17:00:00Z","v":383453,"vw":18.087256},{"c":18.05,"h":18.11,"l":18.05,"n":1317,"o":18.11,"t":"2026-09-28T17:15:00Z","v":153630,"vw":18.0819},{"c":18.075,"h":18.085,"l":18.035,"n":1931,"o":18.05,"t":"2026-09-28T17:30:00Z","v":424885,"vw":18.055423},{"c":18.125,"h":18.14,"l":18.07,"n":1788,"o":18.07,"t":"2026-09-28T17:45:00Z","v":355161,"vw":18.104839},{"c":18.16,"h":18.165,"l":18.105,"n":1675,"o":18.125,"t":"2026-09-28T18:00:00Z","v":202606,"vw":18.13174},{"c":18.135,"h":18.17,"l":18.135,"n":1483,"o":18.165,"t":"2026-09-28T18:15:00Z","v":172341,"vw":18.159099},{"c":18.2,"h":18.2,"l":18.12,"n":2121,"o":18.135,"t":"2026-09-28T18:30:00Z","v":272836,"vw":18.163118},{"c":18.2805,"h":18.3,"l":18.19,"n":2460,"o":18.195,"t":"2026-09-28T18:45:00Z","v":521431,"vw":18.261116},{"c":18.3,"h":18.305,"l":18.23,"n":2597,"o":18.285,"t":"2026-09-28T19:00:00Z","v":346022,"vw":18.276209},{"c":18.365,"h":18.37,"l":18.29,"n":2778,"o":18.305,"t":"2026-09-28T19:15:00Z","v":429006,"vw":18.329392},{"c":18.285,"h":18.369,"l":18.25,"n":4118,"o":18.365,"t":"2026-09-28T19:30:00Z","v":698349,"vw":18.299737},{"c":18.265,"h":18.32,"l":18.23,"n":11079,"o":18.29,"t":"2026-09-28T19:45:00Z","v":1553761,"vw":18.271954},{"c":18.2,"h":18.27,"l":18.2,"n":73,"o":18.27,"t":"2026-09-28T20:00:00Z","v":1430767,"vw":18.269991},{"c":18.24,"h":18.24,"l":18.23,"n":33,"o":18.24,"t":"2026-09-28T20:15:00Z","v":725,"vw":18.236923},{"c":18.24,"h":18.24,"l":18.24,"n":8,"o":18.24,"t":"2026-09-28T21:30:00Z","v":261,"vw":18.24},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-09-28T22:15:00Z","v":100,"vw":18.21},{"c":18.3664,"h":18.3664,"l":18.3664,"n":1,"o":18.3664,"t":"2026-09-29T09:15:00Z","v":600,"vw":18.3664},{"c":18.35,"h":18.35,"l":18.33,"n":2,"o":18.33,"t":"2026-09-29T09:30:00Z","v":350,"vw":18.335714},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-09-29T10:15:00Z","v":263,"vw":18.37},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-09-29T10:45:00Z","v":220,"vw":18.37},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-09-29T11:00:00Z","v":877,"vw":18.29},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-09-29T12:15:00Z","v":250,"vw":18.27},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-09-29T12:30:00Z","v":100,"vw":18.33},{"c":18.25,"h":18.34,"l":18.25,"n":7,"o":18.34,"t":"2026-09-29T13:15:00Z","v":540,"vw":18.279},{"c":18.315,"h":18.43,"l":18.2,"n":2309,"o":18.23,"t":"2026-09-29T13:30:00Z","v":358557,"vw":18.340266},{"c":18.25,"h":18.32,"l":18.11,"n":2126,"o":18.32,"t":"2026-09-29T13:45:00Z","v":339335,"vw":18.217474},{"c":18.175,"h":18.25,"l":18.115,"n":1755,"o":18.25,"t":"2026-09-29T14:00:00Z","v":168889,"vw":18.179615},{"c":18.105,"h":18.225,"l":18.1,"n":2482,"o":18.18,"t":"2026-09-29T14:15:00Z","v":340789,"vw":18.15517},{"c":18.105,"h":18.135,"l":18.05,"n":2150,"o":18.11,"t":"2026-09-29T14:30:00Z","v":232248,"vw":18.097444},{"c":18.135,"h":18.16,"l":18.09,"n":1932,"o":18.1066,"t":"2026-09-29T14:45:00Z","v":309756,"vw":18.126338},{"c":18.13,"h":18.175,"l":18.1,"n":2459,"o":18.135,"t":"2026-09-29T15:00:00Z","v":419573,"vw":18.140391},{"c":18.18,"h":18.19,"l":18.07,"n":3455,"o":18.14,"t":"2026-09-29T15:15:00Z","v":571928,"vw":18.138322},{"c":18.145,"h":18.19,"l":18.14,"n":1746,"o":18.185,"t":"2026-09-29T15:30:00Z","v":187217,"vw":18.171034},{"c":18.165,"h":18.19,"l":18.145,"n":1667,"o":18.145,"t":"2026-09-29T15:45:00Z","v":200474,"vw":18.171398},{"c":18.115,"h":18.17,"l":18.11,"n":1829,"o":18.165,"t":"2026-09-29T16:00:00Z","v":232373,"vw":18.146778},{"c":18.01,"h":18.155,"l":17.99,"n":2509,"o":18.115,"t":"2026-09-29T16:15:00Z","v":693632,"vw":18.066257},{"c":18.005,"h":18.01,"l":17.92,"n":1952,"o":18,"t":"2026-09-29T16:30:00Z","v":249797,"vw":17.964397},{"c":17.95,"h":18.02,"l":17.94,"n":1644,"o":18.005,"t":"2026-09-29T16:45:00Z","v":182733,"vw":17.980901},{"c":17.965,"h":17.985,"l":17.89,"n":2102,"o":17.94,"t":"2026-09-29T17:00:00Z","v":269867,"vw":17.929734},{"c":17.925,"h":17.97,"l":17.905,"n":1561,"o":17.965,"t":"2026-09-29T17:15:00Z","v":136168,"vw":17.937695},{"c":17.93,"h":17.965,"l":17.88,"n":1703,"o":17.925,"t":"2026-09-29T17:30:00Z","v":228345,"vw":17.9181},{"c":17.89,"h":17.94,"l":17.865,"n":1839,"o":17.93,"t":"2026-09-29T17:45:00Z","v":292714,"vw":17.890582},{"c":17.96,"h":17.98,"l":17.8825,"n":2367,"o":17.89,"t":"2026-09-29T18:00:00Z","v":333650,"vw":17.93406},{"c":18.03,"h":18.075,"l":17.955,"n":1664,"o":17.955,"t":"2026-09-29T18:15:00Z","v":349116,"vw":18.022057},{"c":18.045,"h":18.07,"l":17.995,"n":2722,"o":18.025,"t":"2026-09-29T18:30:00Z","v":584346,"vw":18.039511},{"c":18,"h":18.055,"l":17.99,"n":1710,"o":18.045,"t":"2026-09-29T18:45:00Z","v":214139,"vw":18.028275},{"c":18.115,"h":18.12,"l":18,"n":2231,"o":18,"t":"2026-09-29T19:00:00Z","v":464927,"vw":18.075211},{"c":18.105,"h":18.16,"l":18.08,"n":2412,"o":18.115,"t":"2026-09-29T19:15:00Z","v":369420,"vw":18.128097},{"c":18.17,"h":18.24,"l":18.105,"n":3351,"o":18.1099,"t":"2026-09-29T19:30:00Z","v":694407,"vw":18.179711},{"c":18.12,"h":18.22,"l":18.1,"n":8727,"o":18.165,"t":"2026-09-29T19:45:00Z","v":1338857,"vw":18.149773},{"c":18.12,"h":18.12,"l":18.12,"n":71,"o":18.12,"t":"2026-09-29T20:00:00Z","v":1693986,"vw":18.12},{"c":18.19,"h":18.2,"l":18.19,"n":19,"o":18.2,"t":"2026-09-29T20:30:00Z","v":402,"vw":18.193861},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-29T21:45:00Z","v":101,"vw":18.13},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-29T22:00:00Z","v":200,"vw":18.13},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-29T23:45:00Z","v":124,"vw":18.19},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-09-30T09:45:00Z","v":878,"vw":18.11},{"c":18.07,"h":18.12,"l":18.07,"n":3,"o":18.12,"t":"2026-09-30T10:15:00Z","v":367,"vw":18.096341},{"c":18.23,"h":18.23,"l":18.23,"n":4,"o":18.23,"t":"2026-09-30T13:00:00Z","v":139,"vw":18.23},{"c":17.92,"h":18.17,"l":17.92,"n":1363,"o":18.17,"t":"2026-09-30T13:30:00Z","v":249960,"vw":18.055221},{"c":17.965,"h":17.98,"l":17.8576,"n":1685,"o":17.93,"t":"2026-09-30T13:45:00Z","v":183092,"vw":17.932214},{"c":17.95,"h":18.005,"l":17.895,"n":1678,"o":17.97,"t":"2026-09-30T14:00:00Z","v":394770,"vw":17.971407},{"c":17.99,"h":18.03,"l":17.9,"n":2011,"o":17.9527,"t":"2026-09-30T14:15:00Z","v":185620,"vw":17.986353},{"c":18.015,"h":18.055,"l":17.975,"n":2070,"o":18,"t":"2026-09-30T14:30:00Z","v":547259,"vw":18.002064},{"c":18.085,"h":18.09,"l":18.015,"n":1865,"o":18.015,"t":"2026-09-30T14:45:00Z","v":246765,"vw":18.049459},{"c":18.125,"h":18.14,"l":18.07,"n":2049,"o":18.08,"t":"2026-09-30T15:00:00Z","v":266763,"vw":18.106878},{"c":18.095,"h":18.14,"l":18.06,"n":1953,"o":18.13,"t":"2026-09-30T15:15:00Z","v":419727,"vw":18.083212},{"c":17.975,"h":18.1,"l":17.9441,"n":2801,"o":18.095,"t":"2026-09-30T15:30:00Z","v":448062,"vw":17.992469},{"c":17.985,"h":18.02,"l":17.96,"n":1484,"o":17.975,"t":"2026-09-30T15:45:00Z","v":167783,"vw":17.985739},{"c":17.975,"h":17.99,"l":17.935,"n":2262,"o":17.98,"t":"2026-09-30T16:00:00Z","v":352991,"vw":17.958512},{"c":17.94,"h":17.975,"l":17.94,"n":1385,"o":17.975,"t":"2026-09-30T16:15:00Z","v":139209,"vw":17.955141},{"c":17.985,"h":17.99,"l":17.94,"n":1339,"o":17.945,"t":"2026-09-30T16:30:00Z","v":105891,"vw":17.961247},{"c":17.985,"h":18,"l":17.96,"n":1532,"o":17.99,"t":"2026-09-30T16:45:00Z","v":157984,"vw":17.977791},{"c":17.975,"h":18.0051,"l":17.97,"n":1207,"o":17.985,"t":"2026-09-30T17:00:00Z","v":131056,"vw":17.991769},{"c":17.94,"h":17.99,"l":17.94,"n":1383,"o":17.975,"t":"2026-09-30T17:15:00Z","v":174494,"vw":17.955479},{"c":17.945,"h":17.975,"l":17.935,"n":1539,"o":17.94,"t":"2026-09-30T17:30:00Z","v":242436,"vw":17.956931},{"c":17.935,"h":17.975,"l":17.91,"n":2095,"o":17.945,"t":"2026-09-30T17:45:00Z","v":272649,"vw":17.939329},{"c":17.94,"h":17.985,"l":17.91,"n":1613,"o":17.93,"t":"2026-09-30T18:00:00Z","v":171158,"vw":17.945032},{"c":17.905,"h":17.955,"l":17.89,"n":1375,"o":17.945,"t":"2026-09-30T18:15:00Z","v":135630,"vw":17.923776},{"c":17.865,"h":17.93,"l":17.862,"n":1642,"o":17.905,"t":"2026-09-30T18:30:00Z","v":162026,"vw":17.906602},{"c":17.81,"h":17.8756,"l":17.805,"n":1653,"o":17.865,"t":"2026-09-30T18:45:00Z","v":150858,"vw":17.837942},{"c":17.78,"h":17.88,"l":17.775,"n":2246,"o":17.81,"t":"2026-09-30T19:00:00Z","v":238768,"vw":17.818414},{"c":17.805,"h":17.84,"l":17.775,"n":1969,"o":17.775,"t":"2026-09-30T19:15:00Z","v":217428,"vw":17.797441},{"c":17.74,"h":17.82,"l":17.73,"n":2583,"o":17.805,"t":"2026-09-30T19:30:00Z","v":323459,"vw":17.768725},{"c":17.73,"h":17.79,"l":17.71,"n":10320,"o":17.745,"t":"2026-09-30T19:45:00Z","v":1362535,"vw":17.752953},{"c":17.78,"h":17.79,"l":17.72,"n":102,"o":17.72,"t":"2026-09-30T20:00:00Z","v":2247647,"vw":17.720045},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-30T22:45:00Z","v":100,"vw":17.8},{"c":17.6,"h":17.6,"l":17.6,"n":16,"o":17.6,"t":"2026-10-01T08:30:00Z","v":466,"vw":17.6},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-01T09:45:00Z","v":224,"vw":17.7},{"c":17.63,"h":17.85,"l":17.63,"n":5,"o":17.7,"t":"2026-10-01T11:00:00Z","v":1321,"vw":17.803018},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-01T11:15:00Z","v":140,"vw":17.65},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-01T12:00:00Z","v":145,"vw":17.69},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-01T12:45:00Z","v":282,"vw":17.68},{"c":17.8,"h":17.8,"l":17.75,"n":3,"o":17.75,"t":"2026-10-01T13:00:00Z","v":1250,"vw":17.789804},{"c":17.61,"h":17.72,"l":17.61,"n":6,"o":17.64,"t":"2026-10-01T13:15:00Z","v":2069,"vw":17.648478},{"c":17.69,"h":17.835,"l":17.55,"n":1917,"o":17.62,"t":"2026-10-01T13:30:00Z","v":262981,"vw":17.704274},{"c":17.625,"h":17.71,"l":17.6,"n":2380,"o":17.7,"t":"2026-10-01T13:45:00Z","v":289975,"vw":17.664072},{"c":17.585,"h":17.68,"l":17.55,"n":1997,"o":17.625,"t":"2026-10-01T14:00:00Z","v":222957,"vw":17.617429},{"c":17.585,"h":17.645,"l":17.575,"n":1750,"o":17.59,"t":"2026-10-01T14:15:00Z","v":158081,"vw":17.598154},{"c":17.615,"h":17.615,"l":17.57,"n":1380,"o":17.585,"t":"2026-10-01T14:30:00Z","v":116596,"vw":17.590302},{"c":17.695,"h":17.73,"l":17.611,"n":2204,"o":17.611,"t":"2026-10-01T14:45:00Z","v":442333,"vw":17.675657},{"c":17.61,"h":17.72,"l":17.61,"n":1529,"o":17.695,"t":"2026-10-01T15:00:00Z","v":161302,"vw":17.667514},{"c":17.6299,"h":17.67,"l":17.595,"n":1438,"o":17.61,"t":"2026-10-01T15:15:00Z","v":175952,"vw":17.632775},{"c":17.6101,"h":17.65,"l":17.6,"n":1279,"o":17.625,"t":"2026-10-01T15:30:00Z","v":126087,"vw":17.626106},{"c":17.635,"h":17.665,"l":17.615,"n":1277,"o":17.615,"t":"2026-10-01T15:45:00Z","v":130429,"vw":17.641996},{"c":17.625,"h":17.655,"l":17.62,"n":1242,"o":17.635,"t":"2026-10-01T16:00:00Z","v":118012,"vw":17.638764},{"c":17.645,"h":17.67,"l":17.62,"n":1066,"o":17.625,"t":"2026-10-01T16:15:00Z","v":93041,"vw":17.650768},{"c":17.615,"h":17.655,"l":17.61,"n":1353,"o":17.645,"t":"2026-10-01T16:30:00Z","v":134178,"vw":17.630944},{"c":17.565,"h":17.625,"l":17.545,"n":1125,"o":17.615,"t":"2026-10-01T16:45:00Z","v":147295,"vw":17.589042},{"c":17.635,"h":17.65,"l":17.565,"n":1124,"o":17.565,"t":"2026-10-01T17:00:00Z","v":109468,"vw":17.604062},{"c":17.665,"h":17.715,"l":17.635,"n":1171,"o":17.635,"t":"2026-10-01T17:15:00Z","v":136115,"vw":17.686065},{"c":17.715,"h":17.73,"l":17.665,"n":1325,"o":17.665,"t":"2026-10-01T17:30:00Z","v":146046,"vw":17.695249},{"c":17.645,"h":17.72,"l":17.62,"n":1222,"o":17.715,"t":"2026-10-01T17:45:00Z","v":139797,"vw":17.680394},{"c":17.6072,"h":17.65,"l":17.55,"n":1151,"o":17.65,"t":"2026-10-01T18:00:00Z","v":106477,"vw":17.588699},{"c":17.645,"h":17.655,"l":17.61,"n":1473,"o":17.61,"t":"2026-10-01T18:15:00Z","v":159918,"vw":17.634173},{"c":17.61,"h":17.68,"l":17.61,"n":1307,"o":17.645,"t":"2026-10-01T18:30:00Z","v":138835,"vw":17.646577},{"c":17.6101,"h":17.62,"l":17.6,"n":1053,"o":17.61,"t":"2026-10-01T18:45:00Z","v":87086,"vw":17.610499},{"c":17.54,"h":17.62,"l":17.54,"n":1246,"o":17.62,"t":"2026-10-01T19:00:00Z","v":127088,"vw":17.580565},{"c":17.57,"h":17.57,"l":17.54,"n":1691,"o":17.545,"t":"2026-10-01T19:15:00Z","v":165920,"vw":17.55708},{"c":17.515,"h":17.6,"l":17.51,"n":2282,"o":17.57,"t":"2026-10-01T19:30:00Z","v":328409,"vw":17.55631},{"c":17.465,"h":17.54,"l":17.43,"n":6381,"o":17.515,"t":"2026-10-01T19:45:00Z","v":1019562,"vw":17.47153},{"c":17.46,"h":17.46,"l":17.46,"n":58,"o":17.46,"t":"2026-10-01T20:00:00Z","v":1445549,"vw":17.46},{"c":17.66,"h":17.66,"l":17.45,"n":34,"o":17.46,"t":"2026-10-01T20:30:00Z","v":9512,"vw":17.603612},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-01T20:45:00Z","v":124,"vw":17.4},{"c":17.8115,"h":17.8115,"l":17.8115,"n":1,"o":17.8115,"t":"2026-10-01T22:15:00Z","v":167,"vw":17.8115},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-02T08:00:00Z","v":1080,"vw":17.6},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-02T08:30:00Z","v":1300,"vw":17.54},{"c":17.56,"h":17.65,"l":17.34,"n":1790,"o":17.53,"t":"2026-10-02T13:30:00Z","v":261173,"vw":17.535835},{"c":17.575,"h":17.58,"l":17.485,"n":2015,"o":17.56,"t":"2026-10-02T13:45:00Z","v":209906,"vw":17.533495},{"c":17.565,"h":17.605,"l":17.53,"n":1794,"o":17.57,"t":"2026-10-02T14:00:00Z","v":169892,"vw":17.572722},{"c":17.555,"h":17.585,"l":17.515,"n":1878,"o":17.57,"t":"2026-10-02T14:15:00Z","v":266027,"vw":17.551904},{"c":17.495,"h":17.57,"l":17.48,"n":2312,"o":17.555,"t":"2026-10-02T14:30:00Z","v":344914,"vw":17.539555},{"c":17.51,"h":17.54,"l":17.48,"n":1746,"o":17.495,"t":"2026-10-02T14:45:00Z","v":148885,"vw":17.504226},{"c":17.425,"h":17.52,"l":17.42,"n":2174,"o":17.515,"t":"2026-10-02T15:00:00Z","v":286628,"vw":17.44845},{"c":17.4,"h":17.455,"l":17.35,"n":2129,"o":17.43,"t":"2026-10-02T15:15:00Z","v":274338,"vw":17.409575},{"c":17.41,"h":17.42,"l":17.3801,"n":1731,"o":17.4,"t":"2026-10-02T15:30:00Z","v":197834,"vw":17.402066},{"c":17.36,"h":17.44,"l":17.355,"n":1740,"o":17.41,"t":"2026-10-02T15:45:00Z","v":138456,"vw":17.396947},{"c":17.375,"h":17.41,"l":17.36,"n":1989,"o":17.37,"t":"2026-10-02T16:00:00Z","v":224459,"vw":17.387935},{"c":17.375,"h":17.39,"l":17.36,"n":1379,"o":17.375,"t":"2026-10-02T16:15:00Z","v":141041,"vw":17.371787},{"c":17.405,"h":17.41,"l":17.375,"n":1625,"o":17.38,"t":"2026-10-02T16:30:00Z","v":131668,"vw":17.394622},{"c":17.385,"h":17.405,"l":17.38,"n":1646,"o":17.405,"t":"2026-10-02T16:45:00Z","v":143049,"vw":17.388392},{"c":17.39,"h":17.406,"l":17.38,"n":1675,"o":17.385,"t":"2026-10-02T17:00:00Z","v":165577,"vw":17.396175},{"c":17.36,"h":17.4,"l":17.35,"n":1307,"o":17.395,"t":"2026-10-02T17:15:00Z","v":91345,"vw":17.378788},{"c":17.45,"h":17.46,"l":17.35,"n":1511,"o":17.35,"t":"2026-10-02T17:30:00Z","v":120703,"vw":17.410932},{"c":17.455,"h":17.47,"l":17.44,"n":1395,"o":17.44,"t":"2026-10-02T17:45:00Z","v":102649,"vw":17.457083},{"c":17.44,"h":17.46,"l":17.42,"n":1400,"o":17.45,"t":"2026-10-02T18:00:00Z","v":106381,"vw":17.438012},{"c":17.435,"h":17.4599,"l":17.4,"n":2399,"o":17.43,"t":"2026-10-02T18:15:00Z","v":341670,"vw":17.422854},{"c":17.465,"h":17.47,"l":17.42,"n":1443,"o":17.43,"t":"2026-10-02T18:30:00Z","v":129371,"vw":17.443014},{"c":17.56,"h":17.56,"l":17.4172,"n":1738,"o":17.465,"t":"2026-10-02T18:45:00Z","v":291293,"vw":17.474444},{"c":17.545,"h":17.6,"l":17.54,"n":1873,"o":17.55,"t":"2026-10-02T19:00:00Z","v":185780,"vw":17.570809},{"c":17.59,"h":17.6,"l":17.54,"n":1750,"o":17.54,"t":"2026-10-02T19:15:00Z","v":164972,"vw":17.579208},{"c":17.61,"h":17.62,"l":17.57,"n":2332,"o":17.595,"t":"2026-10-02T19:30:00Z","v":359928,"vw":17.59439},{"c":17.61,"h":17.63,"l":17.59,"n":6074,"o":17.61,"t":"2026-10-02T19:45:00Z","v":1023835,"vw":17.613582},{"c":17.62,"h":17.62,"l":17.58,"n":54,"o":17.6,"t":"2026-10-02T20:00:00Z","v":1454203,"vw":17.599983},{"c":17.8799,"h":17.8799,"l":17.8799,"n":1,"o":17.8799,"t":"2026-10-02T20:30:00Z","v":100,"vw":17.8799},{"c":17.56,"h":17.57,"l":17.56,"n":5,"o":17.57,"t":"2026-10-02T23:30:00Z","v":600,"vw":17.565},{"c":17.6148,"h":17.6148,"l":17.6148,"n":1,"o":17.6148,"t":"2026-10-05T08:15:00Z","v":329,"vw":17.6148},{"c":17.618,"h":17.618,"l":17.618,"n":1,"o":17.618,"t":"2026-10-05T09:45:00Z","v":5000,"vw":17.618},{"c":17.6703,"h":18,"l":17.62,"n":65,"o":17.62,"t":"2026-10-05T10:15:00Z","v":11105,"vw":17.883873},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-10-05T11:45:00Z","v":328,"vw":17.67},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-05T12:30:00Z","v":100,"vw":17.82},{"c":17.78,"h":17.78,"l":17.63,"n":53,"o":17.63,"t":"2026-10-05T12:45:00Z","v":5236,"vw":17.664344},{"c":17.81,"h":17.81,"l":17.73,"n":20,"o":17.73,"t":"2026-10-05T13:15:00Z","v":3165,"vw":17.807241},{"c":17.55,"h":17.91,"l":17.485,"n":2101,"o":17.8,"t":"2026-10-05T13:30:00Z","v":396524,"vw":17.701303},{"c":17.63,"h":17.635,"l":17.45,"n":1870,"o":17.55,"t":"2026-10-05T13:45:00Z","v":221667,"vw":17.562334},{"c":17.69,"h":17.69,"l":17.61,"n":1988,"o":17.64,"t":"2026-10-05T14:00:00Z","v":180053,"vw":17.647033},{"c":17.695,"h":17.745,"l":17.66,"n":2170,"o":17.69,"t":"2026-10-05T14:15:00Z","v":186096,"vw":17.710327},{"c":17.695,"h":17.705,"l":17.63,"n":1854,"o":17.695,"t":"2026-10-05T14:30:00Z","v":163965,"vw":17.660444},{"c":17.575,"h":17.72,"l":17.555,"n":1776,"o":17.705,"t":"2026-10-05T14:45:00Z","v":157115,"vw":17.659997},{"c":17.555,"h":17.585,"l":17.5025,"n":1978,"o":17.575,"t":"2026-10-05T15:00:00Z","v":220881,"vw":17.550861},{"c":17.52,"h":17.58,"l":17.49,"n":1636,"o":17.555,"t":"2026-10-05T15:15:00Z","v":203358,"vw":17.513859},{"c":17.56,"h":17.605,"l":17.515,"n":1394,"o":17.52,"t":"2026-10-05T15:30:00Z","v":105948,"vw":17.565631},{"c":17.62,"h":17.62,"l":17.545,"n":1195,"o":17.56,"t":"2026-10-05T15:45:00Z","v":79476,"vw":17.576169},{"c":17.685,"h":17.69,"l":17.61,"n":1319,"o":17.62,"t":"2026-10-05T16:00:00Z","v":122208,"vw":17.66285},{"c":17.685,"h":17.71,"l":17.675,"n":1328,"o":17.685,"t":"2026-10-05T16:15:00Z","v":101913,"vw":17.688576},{"c":17.715,"h":17.72,"l":17.66,"n":1252,"o":17.685,"t":"2026-10-05T16:30:00Z","v":109366,"vw":17.683831},{"c":17.685,"h":17.735,"l":17.6825,"n":1375,"o":17.72,"t":"2026-10-05T16:45:00Z","v":108848,"vw":17.713115},{"c":17.7,"h":17.72,"l":17.675,"n":1377,"o":17.685,"t":"2026-10-05T17:00:00Z","v":107882,"vw":17.692485},{"c":17.74,"h":17.74,"l":17.695,"n":1209,"o":17.695,"t":"2026-10-05T17:15:00Z","v":95757,"vw":17.71562},{"c":17.7377,"h":17.74,"l":17.71,"n":1190,"o":17.735,"t":"2026-10-05T17:30:00Z","v":114296,"vw":17.727505},{"c":17.725,"h":17.745,"l":17.715,"n":1530,"o":17.735,"t":"2026-10-05T17:45:00Z","v":123190,"vw":17.732389},{"c":17.72,"h":17.74,"l":17.71,"n":1317,"o":17.725,"t":"2026-10-05T18:00:00Z","v":95960,"vw":17.72355},{"c":17.7,"h":17.725,"l":17.69,"n":1348,"o":17.7101,"t":"2026-10-05T18:15:00Z","v":98685,"vw":17.711279},{"c":17.7,"h":17.725,"l":17.69,"n":1672,"o":17.71,"t":"2026-10-05T18:30:00Z","v":165734,"vw":17.710804},{"c":17.705,"h":17.705,"l":17.68,"n":1407,"o":17.7,"t":"2026-10-05T18:45:00Z","v":114551,"vw":17.696319},{"c":17.69,"h":17.72,"l":17.68,"n":1546,"o":17.705,"t":"2026-10-05T19:00:00Z","v":175858,"vw":17.701288},{"c":17.71,"h":17.74,"l":17.68,"n":1547,"o":17.69,"t":"2026-10-05T19:15:00Z","v":213120,"vw":17.713944},{"c":17.655,"h":17.725,"l":17.64,"n":2060,"o":17.715,"t":"2026-10-05T19:30:00Z","v":237338,"vw":17.68547},{"c":17.615,"h":17.655,"l":17.555,"n":6806,"o":17.65,"t":"2026-10-05T19:45:00Z","v":816614,"vw":17.604927},{"c":17.62,"h":17.62,"l":17.615,"n":96,"o":17.62,"t":"2026-10-05T20:00:00Z","v":1607202,"vw":17.619991},{"c":17.77,"h":17.77,"l":17.62,"n":9,"o":17.62,"t":"2026-10-05T20:30:00Z","v":4002,"vw":17.731418},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-10-05T23:45:00Z","v":300,"vw":17.77},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-06T08:00:00Z","v":250,"vw":17.75},{"c":17.7,"h":17.75,"l":17.63,"n":52,"o":17.63,"t":"2026-10-06T11:15:00Z","v":3990,"vw":17.721175},{"c":17.78,"h":17.78,"l":17.68,"n":35,"o":17.68,"t":"2026-10-06T12:45:00Z","v":4864,"vw":17.701053},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-06T13:00:00Z","v":136,"vw":17.67},{"c":17.65,"h":17.78,"l":17.65,"n":19,"o":17.78,"t":"2026-10-06T13:15:00Z","v":1180,"vw":17.738496},{"c":17.695,"h":17.87,"l":17.66,"n":1917,"o":17.78,"t":"2026-10-06T13:30:00Z","v":294599,"vw":17.764632},{"c":17.69,"h":17.765,"l":17.66,"n":1978,"o":17.7,"t":"2026-10-06T13:45:00Z","v":191636,"vw":17.725455},{"c":17.475,"h":17.69,"l":17.44,"n":2580,"o":17.685,"t":"2026-10-06T14:00:00Z","v":370402,"vw":17.578718},{"c":17.33,"h":17.475,"l":17.31,"n":1732,"o":17.475,"t":"2026-10-06T14:15:00Z","v":291380,"vw":17.375341},{"c":17.355,"h":17.445,"l":17.335,"n":1922,"o":17.335,"t":"2026-10-06T14:30:00Z","v":229401,"vw":17.398925},{"c":17.445,"h":17.446,"l":17.35,"n":1330,"o":17.36,"t":"2026-10-06T14:45:00Z","v":133462,"vw":17.398668},{"c":17.565,"h":17.575,"l":17.425,"n":2021,"o":17.445,"t":"2026-10-06T15:00:00Z","v":417076,"vw":17.500639},{"c":17.66,"h":17.675,"l":17.56,"n":2129,"o":17.56,"t":"2026-10-06T15:15:00Z","v":315463,"vw":17.617557},{"c":17.67,"h":17.76,"l":17.65,"n":1933,"o":17.67,"t":"2026-10-06T15:30:00Z","v":277515,"vw":17.71112},{"c":17.625,"h":17.675,"l":17.62,"n":1267,"o":17.675,"t":"2026-10-06T15:45:00Z","v":81957,"vw":17.644978},{"c":17.63,"h":17.63,"l":17.57,"n":1643,"o":17.625,"t":"2026-10-06T16:00:00Z","v":156006,"vw":17.602774},{"c":17.595,"h":17.65,"l":17.59,"n":1108,"o":17.63,"t":"2026-10-06T16:15:00Z","v":88031,"vw":17.624853},{"c":17.61,"h":17.645,"l":17.6,"n":1202,"o":17.6,"t":"2026-10-06T16:30:00Z","v":121601,"vw":17.622205},{"c":17.595,"h":17.61,"l":17.575,"n":975,"o":17.605,"t":"2026-10-06T16:45:00Z","v":63860,"vw":17.586203},{"c":17.565,"h":17.605,"l":17.565,"n":1069,"o":17.59,"t":"2026-10-06T17:00:00Z","v":71834,"vw":17.589964},{"c":17.54,"h":17.565,"l":17.51,"n":992,"o":17.565,"t":"2026-10-06T17:15:00Z","v":61004,"vw":17.536897},{"c":17.545,"h":17.565,"l":17.49,"n":1225,"o":17.54,"t":"2026-10-06T17:30:00Z","v":128900,"vw":17.536959},{"c":17.555,"h":17.56,"l":17.53,"n":982,"o":17.545,"t":"2026-10-06T17:45:00Z","v":64885,"vw":17.544856},{"c":17.56,"h":17.56,"l":17.525,"n":871,"o":17.555,"t":"2026-10-06T18:00:00Z","v":51818,"vw":17.542341},{"c":17.525,"h":17.56,"l":17.515,"n":1252,"o":17.56,"t":"2026-10-06T18:15:00Z","v":162372,"vw":17.538875},{"c":17.57,"h":17.58,"l":17.51,"n":1207,"o":17.53,"t":"2026-10-06T18:30:00Z","v":111973,"vw":17.545765},{"c":17.555,"h":17.59,"l":17.545,"n":1227,"o":17.565,"t":"2026-10-06T18:45:00Z","v":109998,"vw":17.563688},{"c":17.545,"h":17.56,"l":17.5393,"n":1049,"o":17.56,"t":"2026-10-06T19:00:00Z","v":94991,"vw":17.546142},{"c":17.59,"h":17.6,"l":17.545,"n":1613,"o":17.55,"t":"2026-10-06T19:15:00Z","v":149980,"vw":17.572725},{"c":17.55,"h":17.6,"l":17.54,"n":2095,"o":17.59,"t":"2026-10-06T19:30:00Z","v":250971,"vw":17.562274},{"c":17.555,"h":17.595,"l":17.535,"n":6750,"o":17.55,"t":"2026-10-06T19:45:00Z","v":926612,"vw":17.561244},{"c":17.54,"h":17.555,"l":17.54,"n":96,"o":17.54,"t":"2026-10-06T20:00:00Z","v":1371836,"vw":17.540003},{"c":17.6,"h":17.6,"l":17.54,"n":2,"o":17.54,"t":"2026-10-06T20:15:00Z","v":37307,"vw":17.540161},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-06T20:30:00Z","v":131,"vw":17.56},{"c":17.71,"h":17.73,"l":17.71,"n":3,"o":17.73,"t":"2026-10-07T09:30:00Z","v":327,"vw":17.720826},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-07T11:00:00Z","v":515,"vw":17.56},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-07T11:30:00Z","v":169,"vw":17.64},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-07T11:45:00Z","v":175,"vw":17.61},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-07T12:00:00Z","v":2000,"vw":17.64},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-07T13:15:00Z","v":200,"vw":17.54},{"c":17.675,"h":17.75,"l":17.445,"n":2231,"o":17.55,"t":"2026-10-07T13:30:00Z","v":233439,"vw":17.652143},{"c":17.69,"h":17.745,"l":17.645,"n":1643,"o":17.68,"t":"2026-10-07T13:45:00Z","v":194062,"vw":17.688749},{"c":17.695,"h":17.715,"l":17.6732,"n":1306,"o":17.69,"t":"2026-10-07T14:00:00Z","v":110989,"vw":17.69297},{"c":17.775,"h":17.795,"l":17.7,"n":1342,"o":17.7,"t":"2026-10-07T14:15:00Z","v":134097,"vw":17.764528},{"c":17.71,"h":17.805,"l":17.71,"n":1944,"o":17.775,"t":"2026-10-07T14:30:00Z","v":213289,"vw":17.763307},{"c":17.745,"h":17.77,"l":17.69,"n":1350,"o":17.71,"t":"2026-10-07T14:45:00Z","v":98579,"vw":17.731767},{"c":17.715,"h":17.815,"l":17.7,"n":2043,"o":17.745,"t":"2026-10-07T15:00:00Z","v":859158,"vw":17.751225},{"c":17.715,"h":17.74,"l":17.67,"n":1140,"o":17.71,"t":"2026-10-07T15:15:00Z","v":90911,"vw":17.700873},{"c":17.705,"h":17.725,"l":17.69,"n":1124,"o":17.72,"t":"2026-10-07T15:30:00Z","v":88235,"vw":17.70382},{"c":17.715,"h":17.725,"l":17.705,"n":1072,"o":17.705,"t":"2026-10-07T15:45:00Z","v":95870,"vw":17.712501},{"c":17.695,"h":17.735,"l":17.685,"n":1111,"o":17.7198,"t":"2026-10-07T16:00:00Z","v":83141,"vw":17.711218},{"c":17.715,"h":17.73,"l":17.695,"n":908,"o":17.695,"t":"2026-10-07T16:15:00Z","v":82004,"vw":17.713789},{"c":17.665,"h":17.73,"l":17.665,"n":872,"o":17.715,"t":"2026-10-07T16:30:00Z","v":95075,"vw":17.703599},{"c":17.645,"h":17.68,"l":17.635,"n":927,"o":17.67,"t":"2026-10-07T16:45:00Z","v":71529,"vw":17.661555},{"c":17.61,"h":17.66,"l":17.6,"n":1049,"o":17.645,"t":"2026-10-07T17:00:00Z","v":102904,"vw":17.625646},{"c":17.62,"h":17.635,"l":17.6003,"n":966,"o":17.615,"t":"2026-10-07T17:15:00Z","v":100814,"vw":17.615771},{"c":17.66,"h":17.685,"l":17.615,"n":1314,"o":17.615,"t":"2026-10-07T17:30:00Z","v":306005,"vw":17.655765},{"c":17.62,"h":17.675,"l":17.62,"n":877,"o":17.665,"t":"2026-10-07T17:45:00Z","v":72867,"vw":17.648128},{"c":17.615,"h":17.63,"l":17.61,"n":1133,"o":17.625,"t":"2026-10-07T18:00:00Z","v":113254,"vw":17.620482},{"c":17.555,"h":17.625,"l":17.555,"n":1107,"o":17.615,"t":"2026-10-07T18:15:00Z","v":117217,"vw":17.582367},{"c":17.555,"h":17.59,"l":17.531,"n":1446,"o":17.55,"t":"2026-10-07T18:30:00Z","v":522195,"vw":17.551722},{"c":17.56,"h":17.57,"l":17.525,"n":1151,"o":17.555,"t":"2026-10-07T18:45:00Z","v":85859,"vw":17.544153},{"c":17.475,"h":17.57,"l":17.475,"n":1455,"o":17.565,"t":"2026-10-07T19:00:00Z","v":124108,"vw":17.521216},{"c":17.495,"h":17.51,"l":17.46,"n":1532,"o":17.475,"t":"2026-10-07T19:15:00Z","v":165152,"vw":17.486166},{"c":17.45,"h":17.505,"l":17.41,"n":2474,"o":17.495,"t":"2026-10-07T19:30:00Z","v":281490,"vw":17.451672},{"c":17.52,"h":17.52,"l":17.425,"n":5805,"o":17.45,"t":"2026-10-07T19:45:00Z","v":714995,"vw":17.481506},{"c":17.53,"h":17.53,"l":17.49,"n":97,"o":17.49,"t":"2026-10-07T20:00:00Z","v":2377553,"vw":17.490008},{"c":17.51,"h":17.6,"l":17.51,"n":5,"o":17.6,"t":"2026-10-07T20:15:00Z","v":3557,"vw":17.551657},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-07T23:45:00Z","v":300,"vw":17.51},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-08T08:45:00Z","v":575,"vw":17.51},{"c":17.52,"h":17.52,"l":17.52,"n":16,"o":17.52,"t":"2026-10-08T09:00:00Z","v":826,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":19,"o":17.52,"t":"2026-10-08T09:15:00Z","v":1769,"vw":17.52},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-08T11:30:00Z","v":575,"vw":17.46},{"c":17.02,"h":17.43,"l":17.02,"n":64,"o":17.32,"t":"2026-10-08T11:45:00Z","v":12253,"vw":17.262297},{"c":17.47,"h":17.5,"l":17.44,"n":24,"o":17.47,"t":"2026-10-08T12:15:00Z","v":4923,"vw":17.470634},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-08T12:30:00Z","v":100,"vw":17.75},{"c":17.5,"h":17.57,"l":17.26,"n":80,"o":17.51,"t":"2026-10-08T13:00:00Z","v":8413,"vw":17.459055},{"c":17.26,"h":17.6216,"l":17.26,"n":9,"o":17.6216,"t":"2026-10-08T13:15:00Z","v":1503,"vw":17.316316},{"c":17.22,"h":17.44,"l":17.16,"n":3023,"o":17.26,"t":"2026-10-08T13:30:00Z","v":578848,"vw":17.285073},{"c":17.185,"h":17.245,"l":17.115,"n":3349,"o":17.22,"t":"2026-10-08T13:45:00Z","v":612650,"vw":17.173688},{"c":17.155,"h":17.22,"l":17.125,"n":3140,"o":17.185,"t":"2026-10-08T14:00:00Z","v":350510,"vw":17.165997},{"c":17.085,"h":17.175,"l":17.05,"n":2663,"o":17.15,"t":"2026-10-08T14:15:00Z","v":509978,"vw":17.125767},{"c":17.205,"h":17.215,"l":17.085,"n":2322,"o":17.085,"t":"2026-10-08T14:30:00Z","v":232599,"vw":17.161977},{"c":17.165,"h":17.205,"l":17.15,"n":1491,"o":17.2,"t":"2026-10-08T14:45:00Z","v":132501,"vw":17.181877},{"c":17.14,"h":17.195,"l":17.12,"n":2975,"o":17.17,"t":"2026-10-08T15:00:00Z","v":491064,"vw":17.14305},{"c":17.19,"h":17.21,"l":17.125,"n":1780,"o":17.14,"t":"2026-10-08T15:15:00Z","v":249919,"vw":17.170641},{"c":17.03,"h":17.185,"l":17.01,"n":2468,"o":17.185,"t":"2026-10-08T15:30:00Z","v":869759,"vw":17.145408},{"c":17.055,"h":17.075,"l":17.025,"n":1498,"o":17.025,"t":"2026-10-08T15:45:00Z","v":230661,"vw":17.051206},{"c":16.955,"h":17.065,"l":16.955,"n":1944,"o":17.06,"t":"2026-10-08T16:00:00Z","v":233033,"vw":17.01341},{"c":17.005,"h":17.075,"l":16.955,"n":2412,"o":16.955,"t":"2026-10-08T16:15:00Z","v":269952,"vw":17.020269},{"c":16.93,"h":17.01,"l":16.89,"n":2713,"o":17.005,"t":"2026-10-08T16:30:00Z","v":388734,"vw":16.951771},{"c":17.1,"h":17.135,"l":16.9333,"n":2460,"o":16.935,"t":"2026-10-08T16:45:00Z","v":521530,"vw":17.03531},{"c":17.125,"h":17.165,"l":17.085,"n":1929,"o":17.105,"t":"2026-10-08T17:00:00Z","v":232208,"vw":17.115978},{"c":17.105,"h":17.205,"l":17.105,"n":1863,"o":17.125,"t":"2026-10-08T17:15:00Z","v":233497,"vw":17.146424},{"c":17.175,"h":17.185,"l":17.095,"n":2999,"o":17.105,"t":"2026-10-08T17:30:00Z","v":360262,"vw":17.149527},{"c":17.245,"h":17.275,"l":17.17,"n":2353,"o":17.175,"t":"2026-10-08T17:45:00Z","v":699416,"vw":17.225623},{"c":17.355,"h":17.355,"l":17.225,"n":2330,"o":17.2499,"t":"2026-10-08T18:00:00Z","v":747405,"vw":17.275268},{"c":17.395,"h":17.395,"l":17.3,"n":2101,"o":17.355,"t":"2026-10-08T18:15:00Z","v":757486,"vw":17.342989},{"c":17.385,"h":17.42,"l":17.365,"n":2026,"o":17.39,"t":"2026-10-08T18:30:00Z","v":211743,"vw":17.393176},{"c":17.41,"h":17.42,"l":17.365,"n":2136,"o":17.385,"t":"2026-10-08T18:45:00Z","v":200171,"vw":17.38717},{"c":17.515,"h":17.52,"l":17.405,"n":2346,"o":17.41,"t":"2026-10-08T19:00:00Z","v":265869,"vw":17.457218},{"c":17.41,"h":17.52,"l":17.405,"n":2855,"o":17.51,"t":"2026-10-08T19:15:00Z","v":298774,"vw":17.466883},{"c":17.355,"h":17.415,"l":17.32,"n":4493,"o":17.41,"t":"2026-10-08T19:30:00Z","v":754742,"vw":17.36355},{"c":17.45,"h":17.495,"l":17.295,"n":9621,"o":17.36,"t":"2026-10-08T19:45:00Z","v":1640680,"vw":17.4101},{"c":17.03,"h":17.47,"l":17.03,"n":90,"o":17.44,"t":"2026-10-08T20:00:00Z","v":1503549,"vw":17.439974},{"c":17.11,"h":17.39,"l":17.11,"n":3,"o":17.39,"t":"2026-10-08T20:15:00Z","v":650,"vw":17.173154},{"c":17.47,"h":17.47,"l":17.45,"n":2,"o":17.45,"t":"2026-10-09T10:15:00Z","v":702,"vw":17.46},{"c":17.3386,"h":17.3386,"l":17.3386,"n":1,"o":17.3386,"t":"2026-10-09T12:00:00Z","v":160,"vw":17.3386},{"c":17.3013,"h":17.3013,"l":17.3013,"n":1,"o":17.3013,"t":"2026-10-09T13:00:00Z","v":114,"vw":17.3013},{"c":17.31,"h":17.31,"l":17.31,"n":27,"o":17.31,"t":"2026-10-09T13:15:00Z","v":2448,"vw":17.31},{"c":17.3,"h":17.601,"l":17.27,"n":2802,"o":17.32,"t":"2026-10-09T13:30:00Z","v":761194,"vw":17.456634},{"c":17.37,"h":17.4,"l":17.225,"n":2078,"o":17.29,"t":"2026-10-09T13:45:00Z","v":282013,"vw":17.281394},{"c":17.3644,"h":17.425,"l":17.345,"n":2094,"o":17.38,"t":"2026-10-09T14:00:00Z","v":196001,"vw":17.377352},{"c":17.355,"h":17.385,"l":17.265,"n":2995,"o":17.365,"t":"2026-10-09T14:15:00Z","v":564269,"vw":17.332364},{"c":17.205,"h":17.38,"l":17.205,"n":2922,"o":17.355,"t":"2026-10-09T14:30:00Z","v":399697,"vw":17.311485},{"c":17.28,"h":17.28,"l":17.185,"n":2142,"o":17.205,"t":"2026-10-09T14:45:00Z","v":198265,"vw":17.234706},{"c":17.375,"h":17.42,"l":17.265,"n":1893,"o":17.275,"t":"2026-10-09T15:00:00Z","v":203475,"vw":17.352308},{"c":17.425,"h":17.425,"l":17.355,"n":1618,"o":17.375,"t":"2026-10-09T15:15:00Z","v":144862,"vw":17.380882},{"c":17.48,"h":17.49,"l":17.415,"n":1969,"o":17.425,"t":"2026-10-09T15:30:00Z","v":206178,"vw":17.458186},{"c":17.54,"h":17.5557,"l":17.465,"n":1249,"o":17.48,"t":"2026-10-09T15:45:00Z","v":305539,"vw":17.532224},{"c":17.575,"h":17.585,"l":17.505,"n":1220,"o":17.54,"t":"2026-10-09T16:00:00Z","v":95809,"vw":17.545305},{"c":17.625,"h":17.645,"l":17.575,"n":1627,"o":17.58,"t":"2026-10-09T16:15:00Z","v":121447,"vw":17.615216},{"c":17.5853,"h":17.63,"l":17.575,"n":1623,"o":17.625,"t":"2026-10-09T16:30:00Z","v":171419,"vw":17.599122},{"c":17.61,"h":17.6151,"l":17.575,"n":1326,"o":17.585,"t":"2026-10-09T16:45:00Z","v":94797,"vw":17.592348},{"c":17.64,"h":17.65,"l":17.615,"n":1153,"o":17.615,"t":"2026-10-09T17:00:00Z","v":88414,"vw":17.633943},{"c":17.65,"h":17.68,"l":17.62,"n":1403,"o":17.6351,"t":"2026-10-09T17:15:00Z","v":129653,"vw":17.653176},{"c":17.64,"h":17.66,"l":17.625,"n":1310,"o":17.65,"t":"2026-10-09T17:30:00Z","v":122449,"vw":17.643633},{"c":17.61,"h":17.655,"l":17.61,"n":1293,"o":17.645,"t":"2026-10-09T17:45:00Z","v":147277,"vw":17.630754},{"c":17.655,"h":17.665,"l":17.525,"n":2246,"o":17.615,"t":"2026-10-09T18:00:00Z","v":644228,"vw":17.593322},{"c":17.62,"h":17.65,"l":17.605,"n":962,"o":17.65,"t":"2026-10-09T18:15:00Z","v":88160,"vw":17.625477},{"c":17.62,"h":17.64,"l":17.605,"n":1332,"o":17.625,"t":"2026-10-09T18:30:00Z","v":166921,"vw":17.620288},{"c":17.645,"h":17.65,"l":17.595,"n":1378,"o":17.615,"t":"2026-10-09T18:45:00Z","v":137888,"vw":17.622039},{"c":17.71,"h":17.71,"l":17.645,"n":1775,"o":17.65,"t":"2026-10-09T19:00:00Z","v":185691,"vw":17.673194},{"c":17.71,"h":17.755,"l":17.68,"n":2253,"o":17.7031,"t":"2026-10-09T19:15:00Z","v":447843,"vw":17.721663},{"c":17.67,"h":17.755,"l":17.665,"n":2790,"o":17.705,"t":"2026-10-09T19:30:00Z","v":460699,"vw":17.705721},{"c":17.66,"h":17.69,"l":17.625,"n":7294,"o":17.665,"t":"2026-10-09T19:45:00Z","v":1101323,"vw":17.660383},{"c":17.64,"h":17.64,"l":17.64,"n":69,"o":17.64,"t":"2026-10-09T20:00:00Z","v":1278009,"vw":17.64},{"c":17.328,"h":17.328,"l":17.328,"n":1,"o":17.328,"t":"2026-10-09T20:15:00Z","v":100,"vw":17.328},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-09T23:30:00Z","v":282,"vw":17.85},{"c":17.61,"h":17.61,"l":17.61,"n":8,"o":17.61,"t":"2026-10-12T08:00:00Z","v":1708,"vw":17.61},{"c":17.62,"h":17.62,"l":17.62,"n":9,"o":17.62,"t":"2026-10-12T09:15:00Z","v":303,"vw":17.62},{"c":17.7395,"h":17.7395,"l":17.7395,"n":3,"o":17.7395,"t":"2026-10-12T11:00:00Z","v":410,"vw":17.7395},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-12T11:30:00Z","v":102,"vw":17.6},{"c":17.73,"h":17.73,"l":17.71,"n":2,"o":17.71,"t":"2026-10-12T13:15:00Z","v":642,"vw":17.714424},{"c":17.725,"h":17.79,"l":17.65,"n":1524,"o":17.7,"t":"2026-10-12T13:30:00Z","v":207141,"vw":17.718384},{"c":17.665,"h":17.735,"l":17.605,"n":1673,"o":17.725,"t":"2026-10-12T13:45:00Z","v":267460,"vw":17.662162},{"c":17.665,"h":17.7,"l":17.585,"n":1737,"o":17.67,"t":"2026-10-12T14:00:00Z","v":347357,"vw":17.650646},{"c":17.64,"h":17.67,"l":17.62,"n":1449,"o":17.66,"t":"2026-10-12T14:15:00Z","v":128152,"vw":17.640795},{"c":17.69,"h":17.69,"l":17.62,"n":1484,"o":17.645,"t":"2026-10-12T14:30:00Z","v":225821,"vw":17.637693},{"c":17.705,"h":17.7299,"l":17.655,"n":1300,"o":17.685,"t":"2026-10-12T14:45:00Z","v":133680,"vw":17.695936},{"c":17.635,"h":17.705,"l":17.635,"n":1458,"o":17.705,"t":"2026-10-12T15:00:00Z","v":957020,"vw":17.65493},{"c":17.595,"h":17.665,"l":17.58,"n":1821,"o":17.64,"t":"2026-10-12T15:15:00Z","v":231917,"vw":17.627249},{"c":17.57,"h":17.61,"l":17.56,"n":1447,"o":17.595,"t":"2026-10-12T15:30:00Z","v":252082,"vw":17.591475},{"c":17.58,"h":17.58,"l":17.54,"n":1143,"o":17.565,"t":"2026-10-12T15:45:00Z","v":91327,"vw":17.558311},{"c":17.545,"h":17.58,"l":17.54,"n":945,"o":17.575,"t":"2026-10-12T16:00:00Z","v":69383,"vw":17.561556},{"c":17.56,"h":17.56,"l":17.535,"n":962,"o":17.55,"t":"2026-10-12T16:15:00Z","v":69339,"vw":17.546083},{"c":17.615,"h":17.635,"l":17.53,"n":1879,"o":17.56,"t":"2026-10-12T16:30:00Z","v":284556,"vw":17.573719},{"c":17.66,"h":17.66,"l":17.61,"n":1208,"o":17.62,"t":"2026-10-12T16:45:00Z","v":141000,"vw":17.632348},{"c":17.655,"h":17.67,"l":17.645,"n":911,"o":17.66,"t":"2026-10-12T17:00:00Z","v":53947,"vw":17.659423},{"c":17.635,"h":17.66,"l":17.605,"n":1027,"o":17.65,"t":"2026-10-12T17:15:00Z","v":253870,"vw":17.639908},{"c":17.58,"h":17.635,"l":17.53,"n":1199,"o":17.635,"t":"2026-10-12T17:30:00Z","v":132973,"vw":17.584467},{"c":17.58,"h":17.59,"l":17.55,"n":927,"o":17.58,"t":"2026-10-12T17:45:00Z","v":68217,"vw":17.567813},{"c":17.6025,"h":17.62,"l":17.57,"n":925,"o":17.575,"t":"2026-10-12T18:00:00Z","v":75734,"vw":17.59105},{"c":17.585,"h":17.61,"l":17.585,"n":848,"o":17.605,"t":"2026-10-12T18:15:00Z","v":51556,"vw":17.595994},{"c":17.605,"h":17.61,"l":17.58,"n":981,"o":17.585,"t":"2026-10-12T18:30:00Z","v":74200,"vw":17.5912},{"c":17.61,"h":17.62,"l":17.59,"n":1183,"o":17.605,"t":"2026-10-12T18:45:00Z","v":94443,"vw":17.605926},{"c":17.565,"h":17.63,"l":17.565,"n":1465,"o":17.61,"t":"2026-10-12T19:00:00Z","v":165079,"vw":17.599453},{"c":17.535,"h":17.59,"l":17.5301,"n":1402,"o":17.56,"t":"2026-10-12T19:15:00Z","v":160142,"vw":17.565552},{"c":17.585,"h":17.61,"l":17.535,"n":1988,"o":17.535,"t":"2026-10-12T19:30:00Z","v":215942,"vw":17.578218},{"c":17.56,"h":17.585,"l":17.525,"n":5828,"o":17.585,"t":"2026-10-12T19:45:00Z","v":810516,"vw":17.548337},{"c":17.54,"h":17.55,"l":17.54,"n":94,"o":17.54,"t":"2026-10-12T20:00:00Z","v":1323576,"vw":17.540002},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-12T20:15:00Z","v":657204,"vw":17.54},{"c":17.53,"h":17.53,"l":17.53,"n":17,"o":17.53,"t":"2026-10-13T08:00:00Z","v":257,"vw":17.53},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-13T08:45:00Z","v":423,"vw":17.69},{"c":17.69,"h":17.69,"l":17.67,"n":2,"o":17.67,"t":"2026-10-13T13:15:00Z","v":590,"vw":17.679831},{"c":17.435,"h":17.66,"l":17.39,"n":1453,"o":17.66,"t":"2026-10-13T13:30:00Z","v":191755,"vw":17.565639},{"c":17.435,"h":17.48,"l":17.355,"n":1487,"o":17.44,"t":"2026-10-13T13:45:00Z","v":227550,"vw":17.416391},{"c":17.44,"h":17.475,"l":17.33,"n":2125,"o":17.435,"t":"2026-10-13T14:00:00Z","v":314923,"vw":17.362363},{"c":17.49,"h":17.575,"l":17.385,"n":2190,"o":17.435,"t":"2026-10-13T14:15:00Z","v":278369,"vw":17.502282},{"c":17.47,"h":17.535,"l":17.455,"n":2295,"o":17.496,"t":"2026-10-13T14:30:00Z","v":320540,"vw":17.495563},{"c":17.535,"h":17.57,"l":17.46,"n":1684,"o":17.465,"t":"2026-10-13T14:45:00Z","v":217829,"vw":17.530443},{"c":17.475,"h":17.545,"l":17.475,"n":1422,"o":17.535,"t":"2026-10-13T15:00:00Z","v":124130,"vw":17.501018},{"c":17.45,"h":17.51,"l":17.45,"n":1340,"o":17.47,"t":"2026-10-13T15:15:00Z","v":138147,"vw":17.478068},{"c":17.465,"h":17.48,"l":17.42,"n":1253,"o":17.455,"t":"2026-10-13T15:30:00Z","v":124113,"vw":17.438733},{"c":17.445,"h":17.47,"l":17.425,"n":1014,"o":17.465,"t":"2026-10-13T15:45:00Z","v":84031,"vw":17.437752},{"c":17.435,"h":17.45,"l":17.4101,"n":1129,"o":17.445,"t":"2026-10-13T16:00:00Z","v":99156,"vw":17.428221},{"c":17.455,"h":17.47,"l":17.435,"n":1106,"o":17.435,"t":"2026-10-13T16:15:00Z","v":87263,"vw":17.452446},{"c":17.48,"h":17.49,"l":17.45,"n":1103,"o":17.455,"t":"2026-10-13T16:30:00Z","v":75614,"vw":17.474466},{"c":17.475,"h":17.51,"l":17.47,"n":1285,"o":17.475,"t":"2026-10-13T16:45:00Z","v":112041,"vw":17.489472},{"c":17.46,"h":17.485,"l":17.45,"n":1180,"o":17.475,"t":"2026-10-13T17:00:00Z","v":87901,"vw":17.466883},{"c":17.435,"h":17.465,"l":17.42,"n":1316,"o":17.465,"t":"2026-10-13T17:15:00Z","v":92605,"vw":17.441628},{"c":17.465,"h":17.48,"l":17.435,"n":1111,"o":17.44,"t":"2026-10-13T17:30:00Z","v":84220,"vw":17.465741},{"c":17.465,"h":17.465,"l":17.43,"n":1179,"o":17.465,"t":"2026-10-13T17:45:00Z","v":71314,"vw":17.447631},{"c":17.46,"h":17.5,"l":17.46,"n":1318,"o":17.465,"t":"2026-10-13T18:00:00Z","v":97141,"vw":17.474531},{"c":17.465,"h":17.49,"l":17.45,"n":1333,"o":17.46,"t":"2026-10-13T18:15:00Z","v":98224,"vw":17.472332},{"c":17.49,"h":17.5,"l":17.4698,"n":1328,"o":17.47,"t":"2026-10-13T18:30:00Z","v":91883,"vw":17.484213},{"c":17.385,"h":17.485,"l":17.38,"n":1623,"o":17.485,"t":"2026-10-13T18:45:00Z","v":233545,"vw":17.422538},{"c":17.365,"h":17.39,"l":17.335,"n":1534,"o":17.385,"t":"2026-10-13T19:00:00Z","v":146731,"vw":17.359373},{"c":17.355,"h":17.375,"l":17.34,"n":1646,"o":17.37,"t":"2026-10-13T19:15:00Z","v":440236,"vw":17.358616},{"c":17.355,"h":17.37,"l":17.33,"n":2285,"o":17.36,"t":"2026-10-13T19:30:00Z","v":308233,"vw":17.352937},{"c":17.245,"h":17.355,"l":17.205,"n":6128,"o":17.355,"t":"2026-10-13T19:45:00Z","v":1382024,"vw":17.257517},{"c":17.25,"h":17.25,"l":17.25,"n":66,"o":17.25,"t":"2026-10-13T20:00:00Z","v":1188711,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-13T20:30:00Z","v":687748,"vw":17.25},{"c":17.15,"h":17.21,"l":17.15,"n":10,"o":17.21,"t":"2026-10-14T12:30:00Z","v":3756,"vw":17.19325},{"c":17.27,"h":17.31,"l":17.27,"n":7,"o":17.27,"t":"2026-10-14T13:15:00Z","v":797,"vw":17.292857},{"c":17.53,"h":17.63,"l":17.24,"n":2236,"o":17.31,"t":"2026-10-14T13:30:00Z","v":405144,"vw":17.485852},{"c":17.59,"h":17.62,"l":17.53,"n":1724,"o":17.53,"t":"2026-10-14T13:45:00Z","v":211711,"vw":17.585161},{"c":17.635,"h":17.66,"l":17.575,"n":2111,"o":17.585,"t":"2026-10-14T14:00:00Z","v":212626,"vw":17.626458},{"c":17.645,"h":17.735,"l":17.635,"n":1495,"o":17.635,"t":"2026-10-14T14:15:00Z","v":123649,"vw":17.679402},{"c":17.625,"h":17.69,"l":17.62,"n":1833,"o":17.645,"t":"2026-10-14T14:30:00Z","v":195219,"vw":17.652882},{"c":17.59,"h":17.63,"l":17.56,"n":2103,"o":17.625,"t":"2026-10-14T14:45:00Z","v":274098,"vw":17.604145},{"c":17.585,"h":17.6,"l":17.5534,"n":1056,"o":17.59,"t":"2026-10-14T15:00:00Z","v":84751,"vw":17.583204},{"c":17.595,"h":17.625,"l":17.5701,"n":1661,"o":17.59,"t":"2026-10-14T15:15:00Z","v":248320,"vw":17.603096},{"c":17.655,"h":17.675,"l":17.57,"n":1703,"o":17.595,"t":"2026-10-14T15:30:00Z","v":803475,"vw":17.587841},{"c":17.655,"h":17.725,"l":17.655,"n":1861,"o":17.655,"t":"2026-10-14T15:45:00Z","v":260462,"vw":17.695053},{"c":17.715,"h":17.725,"l":17.655,"n":1175,"o":17.655,"t":"2026-10-14T16:00:00Z","v":113531,"vw":17.695365},{"c":17.725,"h":17.745,"l":17.68,"n":2199,"o":17.72,"t":"2026-10-14T16:15:00Z","v":239446,"vw":17.723365},{"c":17.76,"h":17.815,"l":17.725,"n":2691,"o":17.725,"t":"2026-10-14T16:30:00Z","v":366905,"vw":17.769775},{"c":17.79,"h":17.81,"l":17.765,"n":1270,"o":17.77,"t":"2026-10-14T16:45:00Z","v":146432,"vw":17.798624},{"c":17.805,"h":17.81,"l":17.77,"n":983,"o":17.79,"t":"2026-10-14T17:00:00Z","v":76440,"vw":17.793393},{"c":17.735,"h":17.82,"l":17.735,"n":1794,"o":17.805,"t":"2026-10-14T17:15:00Z","v":218798,"vw":17.773535},{"c":17.715,"h":17.76,"l":17.71,"n":1496,"o":17.74,"t":"2026-10-14T17:30:00Z","v":134743,"vw":17.738737},{"c":17.73,"h":17.77,"l":17.705,"n":1751,"o":17.715,"t":"2026-10-14T17:45:00Z","v":342586,"vw":17.732182},{"c":17.725,"h":17.755,"l":17.7,"n":1466,"o":17.73,"t":"2026-10-14T18:00:00Z","v":150887,"vw":17.7217},{"c":17.71,"h":17.735,"l":17.68,"n":1923,"o":17.73,"t":"2026-10-14T18:15:00Z","v":215174,"vw":17.70727},{"c":17.6,"h":17.73,"l":17.6,"n":2070,"o":17.715,"t":"2026-10-14T18:30:00Z","v":388615,"vw":17.673236},{"c":17.61,"h":17.625,"l":17.58,"n":1343,"o":17.6,"t":"2026-10-14T18:45:00Z","v":146669,"vw":17.599124},{"c":17.575,"h":17.605,"l":17.535,"n":1992,"o":17.605,"t":"2026-10-14T19:00:00Z","v":211509,"vw":17.570637},{"c":17.62,"h":17.63,"l":17.565,"n":1790,"o":17.575,"t":"2026-10-14T19:15:00Z","v":164307,"vw":17.593034},{"c":17.525,"h":17.625,"l":17.525,"n":2114,"o":17.62,"t":"2026-10-14T19:30:00Z","v":238384,"vw":17.552717},{"c":17.455,"h":17.56,"l":17.44,"n":7021,"o":17.525,"t":"2026-10-14T19:45:00Z","v":932697,"vw":17.473295},{"c":17.44,"h":17.455,"l":17.44,"n":98,"o":17.44,"t":"2026-10-14T20:00:00Z","v":1645317,"vw":17.440001},{"c":17.4521,"h":17.4521,"l":17.4521,"n":1,"o":17.4521,"t":"2026-10-14T21:30:00Z","v":100,"vw":17.4521},{"c":17.45,"h":17.52,"l":17.45,"n":4,"o":17.52,"t":"2026-10-14T23:30:00Z","v":215,"vw":17.485854},{"c":17.48,"h":17.48,"l":17.48,"n":36,"o":17.48,"t":"2026-10-15T08:00:00Z","v":363,"vw":17.48},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-15T10:45:00Z","v":786,"vw":17.79},{"c":17.71,"h":17.7146,"l":17.71,"n":2,"o":17.7146,"t":"2026-10-15T11:00:00Z","v":205,"vw":17.712356},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-15T11:15:00Z","v":274,"vw":17.62},{"c":17.76,"h":17.76,"l":17.43,"n":76,"o":17.55,"t":"2026-10-15T13:15:00Z","v":16548,"vw":17.66844},{"c":17.89,"h":18.03,"l":17.7001,"n":2748,"o":17.76,"t":"2026-10-15T13:30:00Z","v":486049,"vw":17.839774},{"c":18.06,"h":18.06,"l":17.88,"n":1726,"o":17.88,"t":"2026-10-15T13:45:00Z","v":108330,"vw":17.967992},{"c":18.06,"h":18.12,"l":18.02,"n":2443,"o":18.08,"t":"2026-10-15T14:00:00Z","v":294083,"vw":18.067347},{"c":18.075,"h":18.125,"l":18.045,"n":2166,"o":18.06,"t":"2026-10-15T14:15:00Z","v":234828,"vw":18.075788},{"c":18.055,"h":18.08,"l":18,"n":2398,"o":18.075,"t":"2026-10-15T14:30:00Z","v":256993,"vw":18.035307},{"c":18.095,"h":18.15,"l":18.06,"n":1864,"o":18.06,"t":"2026-10-15T14:45:00Z","v":164818,"vw":18.110764},{"c":18.095,"h":18.1299,"l":18.04,"n":1728,"o":18.095,"t":"2026-10-15T15:00:00Z","v":177817,"vw":18.082507},{"c":18.145,"h":18.145,"l":18.06,"n":1915,"o":18.09,"t":"2026-10-15T15:15:00Z","v":209591,"vw":18.106319},{"c":18.155,"h":18.17,"l":18.13,"n":1427,"o":18.145,"t":"2026-10-15T15:30:00Z","v":113884,"vw":18.149873},{"c":18.18,"h":18.22,"l":18.14,"n":2641,"o":18.155,"t":"2026-10-15T15:45:00Z","v":383861,"vw":18.185364},{"c":18.145,"h":18.195,"l":18.135,"n":1680,"o":18.175,"t":"2026-10-15T16:00:00Z","v":207320,"vw":18.176832},{"c":18.125,"h":18.17,"l":18.12,"n":1592,"o":18.145,"t":"2026-10-15T16:15:00Z","v":211396,"vw":18.145849},{"c":18.1501,"h":18.16,"l":18.1,"n":1575,"o":18.125,"t":"2026-10-15T16:30:00Z","v":137383,"vw":18.130867},{"c":18.135,"h":18.155,"l":18.09,"n":1716,"o":18.155,"t":"2026-10-15T16:45:00Z","v":192585,"vw":18.125269},{"c":18.105,"h":18.15,"l":18.1,"n":1436,"o":18.135,"t":"2026-10-15T17:00:00Z","v":142565,"vw":18.124123},{"c":18.1,"h":18.105,"l":18.08,"n":1300,"o":18.105,"t":"2026-10-15T17:15:00Z","v":77145,"vw":18.094956},{"c":18.095,"h":18.1,"l":18.065,"n":1417,"o":18.095,"t":"2026-10-15T17:30:00Z","v":103049,"vw":18.088539},{"c":18.14,"h":18.14,"l":18.07,"n":1281,"o":18.0999,"t":"2026-10-15T17:45:00Z","v":94458,"vw":18.102977},{"c":18.115,"h":18.155,"l":18.11,"n":1571,"o":18.13,"t":"2026-10-15T18:00:00Z","v":134507,"vw":18.136807},{"c":18.115,"h":18.125,"l":18.07,"n":1841,"o":18.12,"t":"2026-10-15T18:15:00Z","v":191414,"vw":18.098579},{"c":18.155,"h":18.155,"l":18.11,"n":2304,"o":18.115,"t":"2026-10-15T18:30:00Z","v":540313,"vw":18.125726},{"c":18.145,"h":18.16,"l":18.1,"n":1895,"o":18.155,"t":"2026-10-15T18:45:00Z","v":283102,"vw":18.138951},{"c":18.195,"h":18.195,"l":18.14,"n":1830,"o":18.145,"t":"2026-10-15T19:00:00Z","v":189891,"vw":18.172984},{"c":18.165,"h":18.21,"l":18.165,"n":2048,"o":18.195,"t":"2026-10-15T19:15:00Z","v":253638,"vw":18.186987},{"c":18.19,"h":18.2,"l":18.15,"n":2386,"o":18.165,"t":"2026-10-15T19:30:00Z","v":260064,"vw":18.179497},{"c":18.215,"h":18.235,"l":18.155,"n":7667,"o":18.185,"t":"2026-10-15T19:45:00Z","v":1459672,"vw":18.198429},{"c":18.22,"h":18.22,"l":18.22,"n":82,"o":18.22,"t":"2026-10-15T20:00:00Z","v":1448212,"vw":18.22},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-15T20:15:00Z","v":100,"vw":18.19},{"c":18.23,"h":18.23,"l":18.19,"n":6,"o":18.19,"t":"2026-10-15T20:30:00Z","v":2000,"vw":18.223191},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-15T20:45:00Z","v":125,"vw":18.19},{"c":18.21,"h":18.21,"l":18.2,"n":3,"o":18.2,"t":"2026-10-15T21:00:00Z","v":958,"vw":18.207495},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-15T21:15:00Z","v":100,"vw":18.21},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-15T23:15:00Z","v":151,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-15T23:30:00Z","v":100,"vw":18.22},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-15T23:45:00Z","v":250,"vw":18.22},{"c":18.22,"h":18.22,"l":18.09,"n":5,"o":18.09,"t":"2026-10-16T08:00:00Z","v":649,"vw":18.176667},{"c":18.28,"h":18.28,"l":18.28,"n":4,"o":18.28,"t":"2026-10-16T09:30:00Z","v":600,"vw":18.28},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T11:15:00Z","v":100,"vw":18.25},{"c":17.9535,"h":17.9535,"l":17.9535,"n":1,"o":17.9535,"t":"2026-10-16T12:15:00Z","v":150,"vw":17.9535},{"c":18.21,"h":18.25,"l":18.19,"n":25,"o":18.25,"t":"2026-10-16T12:45:00Z","v":1918,"vw":18.23},{"c":18.3,"h":18.3,"l":18.1,"n":22,"o":18.15,"t":"2026-10-16T13:15:00Z","v":2154,"vw":18.119048},{"c":18.3,"h":18.34,"l":18.15,"n":2501,"o":18.2,"t":"2026-10-16T13:30:00Z","v":648497,"vw":18.280794},{"c":18.32,"h":18.325,"l":18.23,"n":1790,"o":18.285,"t":"2026-10-16T13:45:00Z","v":134261,"vw":18.285355},{"c":18.32,"h":18.3481,"l":18.26,"n":2426,"o":18.32,"t":"2026-10-16T14:00:00Z","v":307432,"vw":18.309509},{"c":18.31,"h":18.39,"l":18.295,"n":1964,"o":18.3271,"t":"2026-10-16T14:15:00Z","v":170299,"vw":18.349805},{"c":18.355,"h":18.39,"l":18.31,"n":2186,"o":18.32,"t":"2026-10-16T14:30:00Z","v":171086,"vw":18.356369},{"c":18.435,"h":18.44,"l":18.345,"n":2114,"o":18.355,"t":"2026-10-16T14:45:00Z","v":192712,"vw":18.384885},{"c":18.5101,"h":18.53,"l":18.42,"n":3073,"o":18.435,"t":"2026-10-16T15:00:00Z","v":427251,"vw":18.477757},{"c":18.46,"h":18.515,"l":18.45,"n":1815,"o":18.515,"t":"2026-10-16T15:15:00Z","v":173372,"vw":18.481285},{"c":18.455,"h":18.49,"l":18.44,"n":1647,"o":18.455,"t":"2026-10-16T15:30:00Z","v":133772,"vw":18.462866},{"c":18.4199,"h":18.5,"l":18.405,"n":1755,"o":18.45,"t":"2026-10-16T15:45:00Z","v":147604,"vw":18.460635},{"c":18.405,"h":18.44,"l":18.385,"n":1687,"o":18.415,"t":"2026-10-16T16:00:00Z","v":143823,"vw":18.412503},{"c":18.475,"h":18.5,"l":18.405,"n":1887,"o":18.41,"t":"2026-10-16T16:15:00Z","v":207585,"vw":18.461382},{"c":18.455,"h":18.49,"l":18.44,"n":1812,"o":18.48,"t":"2026-10-16T16:30:00Z","v":197116,"vw":18.470947},{"c":18.435,"h":18.455,"l":18.395,"n":1665,"o":18.455,"t":"2026-10-16T16:45:00Z","v":170513,"vw":18.425022},{"c":18.425,"h":18.45,"l":18.39,"n":1793,"o":18.44,"t":"2026-10-16T17:00:00Z","v":176457,"vw":18.423183},{"c":18.405,"h":18.43,"l":18.38,"n":2158,"o":18.425,"t":"2026-10-16T17:15:00Z","v":267025,"vw":18.408296},{"c":18.415,"h":18.435,"l":18.39,"n":1809,"o":18.41,"t":"2026-10-16T17:30:00Z","v":190123,"vw":18.414812},{"c":18.34,"h":18.43,"l":18.315,"n":1820,"o":18.415,"t":"2026-10-16T17:45:00Z","v":143617,"vw":18.387432},{"c":18.375,"h":18.385,"l":18.32,"n":1922,"o":18.34,"t":"2026-10-16T18:00:00Z","v":152203,"vw":18.36317},{"c":18.385,"h":18.395,"l":18.36,"n":1851,"o":18.375,"t":"2026-10-16T18:15:00Z","v":130937,"vw":18.379847},{"c":18.407,"h":18.42,"l":18.37,"n":2274,"o":18.385,"t":"2026-10-16T18:30:00Z","v":160637,"vw":18.398131},{"c":18.375,"h":18.43,"l":18.37,"n":2451,"o":18.41,"t":"2026-10-16T18:45:00Z","v":209439,"vw":18.394993},{"c":18.435,"h":18.44,"l":18.375,"n":2561,"o":18.38,"t":"2026-10-16T19:00:00Z","v":328367,"vw":18.409012},{"c":18.47,"h":18.47,"l":18.435,"n":2530,"o":18.435,"t":"2026-10-16T19:15:00Z","v":233196,"vw":18.45406},{"c":18.55,"h":18.56,"l":18.47,"n":3987,"o":18.47,"t":"2026-10-16T19:30:00Z","v":487989,"vw":18.52589},{"c":18.66,"h":18.665,"l":18.525,"n":11115,"o":18.55,"t":"2026-10-16T19:45:00Z","v":1643999,"vw":18.621256},{"c":18.59,"h":18.6925,"l":18.2,"n":151,"o":18.655,"t":"2026-10-16T20:00:00Z","v":2051229,"vw":18.654854},{"c":18.6,"h":18.7,"l":18.6,"n":56,"o":18.65,"t":"2026-10-16T20:15:00Z","v":7124,"vw":18.648244},{"c":18.57,"h":18.57,"l":18.56,"n":3,"o":18.56,"t":"2026-10-16T20:30:00Z","v":499,"vw":18.565},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-16T20:45:00Z","v":200,"vw":18.57},{"c":18.58,"h":18.59,"l":18.56,"n":26,"o":18.57,"t":"2026-10-16T21:15:00Z","v":3613,"vw":18.567032},{"c":18.61,"h":18.63,"l":18.6,"n":18,"o":18.6,"t":"2026-10-16T21:30:00Z","v":1700,"vw":18.610556},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-16T22:00:00Z","v":280,"vw":18.65},{"c":18.655,"h":18.655,"l":18.64,"n":2,"o":18.64,"t":"2026-10-16T22:15:00Z","v":362,"vw":18.650856},{"c":18.59,"h":18.59,"l":18.56,"n":3,"o":18.56,"t":"2026-10-16T22:30:00Z","v":329,"vw":18.577952},{"c":18.6044,"h":18.6044,"l":18.6044,"n":1,"o":18.6044,"t":"2026-10-16T23:45:00Z","v":200,"vw":18.6044},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-19T08:00:00Z","v":150,"vw":18.68},{"c":18.6,"h":18.66,"l":18.6,"n":6,"o":18.66,"t":"2026-10-19T08:30:00Z","v":1220,"vw":18.606903},{"c":18.635,"h":18.635,"l":18.635,"n":2,"o":18.635,"t":"2026-10-19T10:30:00Z","v":670,"vw":18.635},{"c":18.6093,"h":18.6093,"l":18.6093,"n":1,"o":18.6093,"t":"2026-10-19T11:00:00Z","v":200,"vw":18.6093},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-19T11:30:00Z","v":100,"vw":18.62},{"c":18.62,"h":18.62,"l":18.62,"n":10,"o":18.62,"t":"2026-10-19T12:00:00Z","v":2059,"vw":18.62},{"c":18.65,"h":18.65,"l":18.65,"n":20,"o":18.65,"t":"2026-10-19T13:15:00Z","v":3269,"vw":18.65},{"c":18.575,"h":18.7502,"l":18.53,"n":2560,"o":18.625,"t":"2026-10-19T13:30:00Z","v":440665,"vw":18.632647},{"c":18.565,"h":18.65,"l":18.49,"n":2178,"o":18.575,"t":"2026-10-19T13:45:00Z","v":305759,"vw":18.551484},{"c":18.465,"h":18.59,"l":18.425,"n":2760,"o":18.565,"t":"2026-10-19T14:00:00Z","v":264238,"vw":18.50147},{"c":18.455,"h":18.52,"l":18.44,"n":2423,"o":18.46,"t":"2026-10-19T14:15:00Z","v":263387,"vw":18.477726},{"c":18.335,"h":18.475,"l":18.32,"n":2278,"o":18.455,"t":"2026-10-19T14:30:00Z","v":328254,"vw":18.37503},{"c":18.335,"h":18.35,"l":18.3,"n":1946,"o":18.335,"t":"2026-10-19T14:45:00Z","v":197329,"vw":18.330714},{"c":18.37,"h":18.385,"l":18.31,"n":1909,"o":18.34,"t":"2026-10-19T15:00:00Z","v":149297,"vw":18.351},{"c":18.3666,"h":18.445,"l":18.3615,"n":2507,"o":18.365,"t":"2026-10-19T15:15:00Z","v":290605,"vw":18.403002},{"c":18.445,"h":18.45,"l":18.3633,"n":1983,"o":18.365,"t":"2026-10-19T15:30:00Z","v":237423,"vw":18.401821},{"c":18.385,"h":18.445,"l":18.375,"n":1783,"o":18.445,"t":"2026-10-19T15:45:00Z","v":254153,"vw":18.413336},{"c":18.355,"h":18.39,"l":18.315,"n":1762,"o":18.38,"t":"2026-10-19T16:00:00Z","v":188089,"vw":18.360417},{"c":18.355,"h":18.37,"l":18.2905,"n":2241,"o":18.35,"t":"2026-10-19T16:15:00Z","v":319726,"vw":18.334929},{"c":18.37,"h":18.39,"l":18.335,"n":1467,"o":18.355,"t":"2026-10-19T16:30:00Z","v":153447,"vw":18.36082},{"c":18.345,"h":18.38,"l":18.33,"n":1852,"o":18.365,"t":"2026-10-19T16:45:00Z","v":205659,"vw":18.355543},{"c":18.35,"h":18.355,"l":18.33,"n":1176,"o":18.345,"t":"2026-10-19T17:00:00Z","v":123197,"vw":18.342736},{"c":18.285,"h":18.3499,"l":18.28,"n":1998,"o":18.3477,"t":"2026-10-19T17:15:00Z","v":239053,"vw":18.312027},{"c":18.325,"h":18.33,"l":18.27,"n":2302,"o":18.285,"t":"2026-10-19T17:30:00Z","v":260868,"vw":18.296874},{"c":18.365,"h":18.37,"l":18.32,"n":2287,"o":18.325,"t":"2026-10-19T17:45:00Z","v":304497,"vw":18.341493},{"c":18.245,"h":18.3651,"l":18.215,"n":3841,"o":18.365,"t":"2026-10-19T18:00:00Z","v":803598,"vw":18.301587},{"c":18.245,"h":18.27,"l":18.23,"n":2138,"o":18.245,"t":"2026-10-19T18:15:00Z","v":290081,"vw":18.255256},{"c":18.255,"h":18.295,"l":18.235,"n":2171,"o":18.24,"t":"2026-10-19T18:30:00Z","v":353372,"vw":18.262941},{"c":18.275,"h":18.29,"l":18.25,"n":1956,"o":18.255,"t":"2026-10-19T18:45:00Z","v":214934,"vw":18.270244},{"c":18.215,"h":18.275,"l":18.2,"n":2783,"o":18.275,"t":"2026-10-19T19:00:00Z","v":530085,"vw":18.237379},{"c":18.21,"h":18.245,"l":18.175,"n":2645,"o":18.215,"t":"2026-10-19T19:15:00Z","v":367544,"vw":18.201722},{"c":18.235,"h":18.27,"l":18.21,"n":2919,"o":18.21,"t":"2026-10-19T19:30:00Z","v":414555,"vw":18.246553},{"c":18.26,"h":18.26,"l":18.21,"n":8335,"o":18.23,"t":"2026-10-19T19:45:00Z","v":1352467,"vw":18.235084},{"c":18.39,"h":18.39,"l":18.26,"n":103,"o":18.26,"t":"2026-10-19T20:00:00Z","v":2666373,"vw":18.260056},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-20T09:45:00Z","v":121,"vw":18.18},{"c":18.3,"h":18.44,"l":18.3,"n":4,"o":18.44,"t":"2026-10-20T11:00:00Z","v":1027,"vw":18.324997},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T13:15:00Z","v":212,"vw":18.35},{"c":18.53,"h":18.5497,"l":18.31,"n":1139,"o":18.34,"t":"2026-10-20T13:30:00Z","v":174502,"vw":18.432078},{"c":18.41,"h":18.54,"l":18.41,"n":1107,"o":18.52,"t":"2026-10-20T13:45:00Z","v":90887,"vw":18.472203},{"c":18.375,"h":18.41,"l":18.285,"n":2115,"o":18.41,"t":"2026-10-20T14:00:00Z","v":234752,"vw":18.323372},{"c":18.49,"h":18.525,"l":18.38,"n":1472,"o":18.38,"t":"2026-10-20T14:15:00Z","v":219733,"vw":18.464836},{"c":18.5,"h":18.55,"l":18.4301,"n":1962,"o":18.49,"t":"2026-10-20T14:30:00Z","v":533219,"vw":18.484765},{"c":18.57,"h":18.58,"l":18.47,"n":2136,"o":18.5,"t":"2026-10-20T14:45:00Z","v":237895,"vw":18.507937},{"c":18.49,"h":18.59,"l":18.48,"n":1868,"o":18.56,"t":"2026-10-20T15:00:00Z","v":258315,"vw":18.553543},{"c":18.4297,"h":18.515,"l":18.42,"n":1836,"o":18.49,"t":"2026-10-20T15:15:00Z","v":570823,"vw":18.458133},{"c":18.43,"h":18.475,"l":18.34,"n":3079,"o":18.43,"t":"2026-10-20T15:30:00Z","v":468621,"vw":18.43764},{"c":18.38,"h":18.435,"l":18.38,"n":1096,"o":18.43,"t":"2026-10-20T15:45:00Z","v":96003,"vw":18.416951},{"c":18.365,"h":18.395,"l":18.35,"n":1211,"o":18.385,"t":"2026-10-20T16:00:00Z","v":127654,"vw":18.375363},{"c":18.415,"h":18.425,"l":18.37,"n":985,"o":18.37,"t":"2026-10-20T16:15:00Z","v":106443,"vw":18.393127},{"c":18.395,"h":18.425,"l":18.39,"n":924,"o":18.415,"t":"2026-10-20T16:30:00Z","v":74227,"vw":18.410353},{"c":18.4,"h":18.41,"l":18.385,"n":1033,"o":18.395,"t":"2026-10-20T16:45:00Z","v":98661,"vw":18.398228},{"c":18.395,"h":18.425,"l":18.39,"n":1042,"o":18.395,"t":"2026-10-20T17:00:00Z","v":111854,"vw":18.405431},{"c":18.41,"h":18.42,"l":18.39,"n":2128,"o":18.395,"t":"2026-10-20T17:15:00Z","v":319223,"vw":18.406343},{"c":18.46,"h":18.46,"l":18.4,"n":1084,"o":18.415,"t":"2026-10-20T17:30:00Z","v":126531,"vw":18.433981},{"c":18.465,"h":18.485,"l":18.435,"n":3603,"o":18.46,"t":"2026-10-20T17:45:00Z","v":622121,"vw":18.462911},{"c":18.44,"h":18.47,"l":18.43,"n":1916,"o":18.46,"t":"2026-10-20T18:00:00Z","v":603185,"vw":18.451767},{"c":18.455,"h":18.475,"l":18.435,"n":5740,"o":18.435,"t":"2026-10-20T18:15:00Z","v":1940895,"vw":18.45384},{"c":18.455,"h":18.48,"l":18.44,"n":2646,"o":18.455,"t":"2026-10-20T18:30:00Z","v":334875,"vw":18.461511},{"c":18.445,"h":18.47,"l":18.43,"n":2397,"o":18.45,"t":"2026-10-20T18:45:00Z","v":276466,"vw":18.448575},{"c":18.435,"h":18.4499,"l":18.42,"n":1904,"o":18.44,"t":"2026-10-20T19:00:00Z","v":200108,"vw":18.435357},{"c":18.58,"h":18.59,"l":18.425,"n":2854,"o":18.44,"t":"2026-10-20T19:15:00Z","v":333035,"vw":18.500498},{"c":18.515,"h":18.59,"l":18.49,"n":7631,"o":18.585,"t":"2026-10-20T19:30:00Z","v":2773479,"vw":18.51361},{"c":18.645,"h":18.685,"l":18.515,"n":8990,"o":18.52,"t":"2026-10-20T19:45:00Z","v":1509381,"vw":18.632537},{"c":18.67,"h":18.69,"l":18.645,"n":123,"o":18.65,"t":"2026-10-20T20:00:00Z","v":1717384,"vw":18.650014},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-20T20:15:00Z","v":95061,"vw":18.65},{"c":18.1239,"h":18.1239,"l":18.1239,"n":1,"o":18.1239,"t":"2026-10-20T20:45:00Z","v":125,"vw":18.1239},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-20T21:30:00Z","v":320,"vw":18.09},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-20T22:00:00Z","v":500,"vw":18.48},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-20T23:00:00Z","v":100,"vw":18.64},{"c":18.67,"h":18.67,"l":18.67,"n":1,"o":18.67,"t":"2026-10-21T11:30:00Z","v":450,"vw":18.67},{"c":18.62,"h":18.63,"l":18.62,"n":5,"o":18.63,"t":"2026-10-21T13:15:00Z","v":684,"vw":18.625477},{"c":18.62,"h":18.66,"l":18.51,"n":1694,"o":18.64,"t":"2026-10-21T13:30:00Z","v":210976,"vw":18.604386},{"c":18.6,"h":18.635,"l":18.55,"n":1523,"o":18.615,"t":"2026-10-21T13:45:00Z","v":138347,"vw":18.590749},{"c":18.555,"h":18.6099,"l":18.43,"n":1807,"o":18.59,"t":"2026-10-21T14:00:00Z","v":155213,"vw":18.521201},{"c":18.65,"h":18.65,"l":18.535,"n":1679,"o":18.55,"t":"2026-10-21T14:15:00Z","v":153957,"vw":18.592525},{"c":18.66,"h":18.695,"l":18.62,"n":2215,"o":18.645,"t":"2026-10-21T14:30:00Z","v":221438,"vw":18.657964},{"c":18.675,"h":18.69,"l":18.645,"n":1582,"o":18.665,"t":"2026-10-21T14:45:00Z","v":117130,"vw":18.667339},{"c":18.645,"h":18.67,"l":18.625,"n":1304,"o":18.67,"t":"2026-10-21T15:00:00Z","v":82634,"vw":18.647589},{"c":18.6765,"h":18.68,"l":18.645,"n":1253,"o":18.645,"t":"2026-10-21T15:15:00Z","v":77716,"vw":18.657335},{"c":18.625,"h":18.675,"l":18.59,"n":1381,"o":18.675,"t":"2026-10-21T15:30:00Z","v":112351,"vw":18.625342},{"c":18.615,"h":18.635,"l":18.605,"n":1147,"o":18.625,"t":"2026-10-21T15:45:00Z","v":76227,"vw":18.618082},{"c":18.605,"h":18.64,"l":18.605,"n":1285,"o":18.615,"t":"2026-10-21T16:00:00Z","v":94564,"vw":18.625078},{"c":18.605,"h":18.625,"l":18.595,"n":1374,"o":18.605,"t":"2026-10-21T16:15:00Z","v":107009,"vw":18.609715},{"c":18.58,"h":18.615,"l":18.57,"n":1737,"o":18.605,"t":"2026-10-21T16:30:00Z","v":144635,"vw":18.590137},{"c":18.635,"h":18.64,"l":18.575,"n":1344,"o":18.58,"t":"2026-10-21T16:45:00Z","v":113149,"vw":18.607591},{"c":18.645,"h":18.645,"l":18.615,"n":1098,"o":18.63,"t":"2026-10-21T17:00:00Z","v":68582,"vw":18.623855},{"c":18.625,"h":18.645,"l":18.61,"n":1058,"o":18.645,"t":"2026-10-21T17:15:00Z","v":63636,"vw":18.626934},{"c":18.6,"h":18.63,"l":18.59,"n":1277,"o":18.63,"t":"2026-10-21T17:30:00Z","v":132393,"vw":18.612959},{"c":18.6,"h":18.615,"l":18.59,"n":1046,"o":18.605,"t":"2026-10-21T17:45:00Z","v":98559,"vw":18.602818},{"c":18.575,"h":18.605,"l":18.55,"n":1403,"o":18.5901,"t":"2026-10-21T18:00:00Z","v":167169,"vw":18.580826},{"c":18.58,"h":18.595,"l":18.57,"n":1257,"o":18.57,"t":"2026-10-21T18:15:00Z","v":97438,"vw":18.583437},{"c":18.575,"h":18.605,"l":18.57,"n":1614,"o":18.575,"t":"2026-10-21T18:30:00Z","v":132321,"vw":18.588239},{"c":18.53,"h":18.5778,"l":18.53,"n":1651,"o":18.575,"t":"2026-10-21T18:45:00Z","v":112907,"vw":18.562407},{"c":18.515,"h":18.535,"l":18.5,"n":1728,"o":18.53,"t":"2026-10-21T19:00:00Z","v":157715,"vw":18.517644},{"c":18.545,"h":18.55,"l":18.515,"n":1892,"o":18.515,"t":"2026-10-21T19:15:00Z","v":197379,"vw":18.528929},{"c":18.505,"h":18.545,"l":18.475,"n":3353,"o":18.545,"t":"2026-10-21T19:30:00Z","v":446222,"vw":18.50935},{"c":18.45,"h":18.505,"l":18.44,"n":10509,"o":18.505,"t":"2026-10-21T19:45:00Z","v":2346060,"vw":18.471744},{"c":18.45,"h":18.46,"l":18.45,"n":81,"o":18.45,"t":"2026-10-21T20:00:00Z","v":4354467,"vw":18.450007},{"c":18.4651,"h":18.4651,"l":18.4651,"n":1,"o":18.4651,"t":"2026-10-21T20:15:00Z","v":144,"vw":18.4651},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-21T21:30:00Z","v":500,"vw":18.43},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-21T22:15:00Z","v":129,"vw":18.42},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-22T11:30:00Z","v":261,"vw":18.46},{"c":18.46,"h":18.49,"l":18.345,"n":1356,"o":18.45,"t":"2026-10-22T13:30:00Z","v":197907,"vw":18.438712},{"c":18.565,"h":18.58,"l":18.425,"n":1318,"o":18.46,"t":"2026-10-22T13:45:00Z","v":101425,"vw":18.493527},{"c":18.625,"h":18.65,"l":18.57,"n":1565,"o":18.57,"t":"2026-10-22T14:00:00Z","v":176423,"vw":18.607736},{"c":18.57,"h":18.66,"l":18.55,"n":1270,"o":18.625,"t":"2026-10-22T14:15:00Z","v":89002,"vw":18.624498},{"c":18.535,"h":18.58,"l":18.525,"n":1501,"o":18.57,"t":"2026-10-22T14:30:00Z","v":118825,"vw":18.541106},{"c":18.595,"h":18.6,"l":18.525,"n":1297,"o":18.53,"t":"2026-10-22T14:45:00Z","v":100977,"vw":18.565255},{"c":18.52,"h":18.6,"l":18.515,"n":1284,"o":18.595,"t":"2026-10-22T15:00:00Z","v":100621,"vw":18.56353},{"c":18.54,"h":18.58,"l":18.52,"n":1418,"o":18.525,"t":"2026-10-22T15:15:00Z","v":117573,"vw":18.544895},{"c":18.475,"h":18.55,"l":18.475,"n":1347,"o":18.545,"t":"2026-10-22T15:30:00Z","v":109828,"vw":18.524089},{"c":18.465,"h":18.495,"l":18.45,"n":990,"o":18.475,"t":"2026-10-22T15:45:00Z","v":72308,"vw":18.471932},{"c":18.495,"h":18.5,"l":18.45,"n":1041,"o":18.465,"t":"2026-10-22T16:00:00Z","v":73440,"vw":18.475158},{"c":18.565,"h":18.57,"l":18.495,"n":1383,"o":18.495,"t":"2026-10-22T16:15:00Z","v":114032,"vw":18.524731},{"c":18.4211,"h":18.575,"l":18.385,"n":1807,"o":18.561,"t":"2026-10-22T16:30:00Z","v":174807,"vw":18.461431},{"c":18.435,"h":18.47,"l":18.372,"n":1381,"o":18.41,"t":"2026-10-22T16:45:00Z","v":107708,"vw":18.411382},{"c":18.43,"h":18.435,"l":18.385,"n":1141,"o":18.435,"t":"2026-10-22T17:00:00Z","v":68733,"vw":18.407193},{"c":18.435,"h":18.44,"l":18.345,"n":1666,"o":18.43,"t":"2026-10-22T17:15:00Z","v":152139,"vw":18.392702},{"c":18.475,"h":18.49,"l":18.415,"n":1241,"o":18.435,"t":"2026-10-22T17:30:00Z","v":98920,"vw":18.458067},{"c":18.45,"h":18.475,"l":18.445,"n":1299,"o":18.47,"t":"2026-10-22T17:45:00Z","v":88977,"vw":18.458527},{"c":18.49,"h":18.515,"l":18.425,"n":1503,"o":18.45,"t":"2026-10-22T18:00:00Z","v":113356,"vw":18.469077},{"c":18.53,"h":18.55,"l":18.49,"n":1497,"o":18.49,"t":"2026-10-22T18:15:00Z","v":111429,"vw":18.528115},{"c":18.505,"h":18.54,"l":18.49,"n":1328,"o":18.52,"t":"2026-10-22T18:30:00Z","v":90841,"vw":18.518114},{"c":18.505,"h":18.525,"l":18.5,"n":1406,"o":18.505,"t":"2026-10-22T18:45:00Z","v":143993,"vw":18.512358},{"c":18.465,"h":18.515,"l":18.445,"n":1971,"o":18.505,"t":"2026-10-22T19:00:00Z","v":226779,"vw":18.489542},{"c":18.465,"h":18.5,"l":18.45,"n":1899,"o":18.465,"t":"2026-10-22T19:15:00Z","v":160509,"vw":18.477722},{"c":18.49,"h":18.505,"l":18.46,"n":2481,"o":18.46,"t":"2026-10-22T19:30:00Z","v":251690,"vw":18.486122},{"c":18.475,"h":18.585,"l":18.47,"n":6637,"o":18.49,"t":"2026-10-22T19:45:00Z","v":995081,"vw":18.51251},{"c":18.48,"h":18.48,"l":18.48,"n":71,"o":18.48,"t":"2026-10-22T20:00:00Z","v":1270387,"vw":18.48},{"c":18.4384,"h":18.4384,"l":18.4384,"n":1,"o":18.4384,"t":"2026-10-23T13:00:00Z","v":100,"vw":18.4384},{"c":18.3,"h":18.3,"l":18.3,"n":8,"o":18.3,"t":"2026-10-23T13:15:00Z","v":231,"vw":18.3},{"c":18.21,"h":18.3805,"l":18.15,"n":1374,"o":18.33,"t":"2026-10-23T13:30:00Z","v":254060,"vw":18.268681},{"c":18.12,"h":18.23,"l":18.12,"n":1180,"o":18.23,"t":"2026-10-23T13:45:00Z","v":111654,"vw":18.166304},{"c":17.98,"h":18.155,"l":17.975,"n":1403,"o":18.135,"t":"2026-10-23T14:00:00Z","v":123067,"vw":18.075721},{"c":17.91,"h":18,"l":17.91,"n":1399,"o":17.98,"t":"2026-10-23T14:15:00Z","v":131426,"vw":17.942603},{"c":17.925,"h":17.955,"l":17.86,"n":1986,"o":17.915,"t":"2026-10-23T14:30:00Z","v":218627,"vw":17.910067},{"c":17.985,"h":18.05,"l":17.9,"n":1825,"o":17.925,"t":"2026-10-23T14:45:00Z","v":186420,"vw":17.974112},{"c":18.08,"h":18.08,"l":17.955,"n":1609,"o":17.985,"t":"2026-10-23T15:00:00Z","v":143971,"vw":18.006416},{"c":18.105,"h":18.145,"l":18.0772,"n":1537,"o":18.0772,"t":"2026-10-23T15:15:00Z","v":152432,"vw":18.11937},{"c":18.05,"h":18.11,"l":18.015,"n":1412,"o":18.105,"t":"2026-10-23T15:30:00Z","v":85962,"vw":18.061086},{"c":18.035,"h":18.075,"l":18.03,"n":1216,"o":18.055,"t":"2026-10-23T15:45:00Z","v":168469,"vw":18.046383},{"c":18.085,"h":18.085,"l":17.995,"n":1991,"o":18.04,"t":"2026-10-23T16:00:00Z","v":521267,"vw":18.038791},{"c":18.09,"h":18.17,"l":18.085,"n":1815,"o":18.085,"t":"2026-10-23T16:15:00Z","v":192390,"vw":18.130086},{"c":18.165,"h":18.17,"l":18.075,"n":1209,"o":18.089,"t":"2026-10-23T16:30:00Z","v":78332,"vw":18.111106},{"c":18.135,"h":18.16,"l":18.1,"n":1186,"o":18.16,"t":"2026-10-23T16:45:00Z","v":75352,"vw":18.127825},{"c":18.095,"h":18.135,"l":18.085,"n":1168,"o":18.135,"t":"2026-10-23T17:00:00Z","v":70915,"vw":18.11072},{"c":18.095,"h":18.1,"l":18.035,"n":1412,"o":18.1,"t":"2026-10-23T17:15:00Z","v":201190,"vw":18.054106},{"c":18.055,"h":18.105,"l":18.045,"n":1528,"o":18.095,"t":"2026-10-23T17:30:00Z","v":217018,"vw":18.07111},{"c":18.065,"h":18.08,"l":18.05,"n":1151,"o":18.055,"t":"2026-10-23T17:45:00Z","v":108310,"vw":18.065146},{"c":18.045,"h":18.07,"l":18.015,"n":1160,"o":18.065,"t":"2026-10-23T18:00:00Z","v":91153,"vw":18.046845},{"c":18.055,"h":18.065,"l":18.03,"n":1147,"o":18.045,"t":"2026-10-23T18:15:00Z","v":97382,"vw":18.045394},{"c":18.075,"h":18.08,"l":18.05,"n":458,"o":18.055,"t":"2026-10-23T18:30:00Z","v":21714,"vw":18.064072}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.166871921182266,"strike":20.83128078817734,"iv":0.453129802955665,"gamma":0.10248866995073891,"theta":-0.009604926108374384,"vega":0.011541133004926108,"rho":0.0018899460932122628,"breakevenPct":16.236660444835888},{"delta":0.2,"premium":0.22844827586206898,"strike":20.21551724137931,"iv":0.4320706896551724,"gamma":0.1290896551724138,"theta":-0.011082758620689654,"vega":0.013881034482758622,"rho":0.0025195416832716924,"breakevenPct":13.168920660068515},{"delta":0.25,"premium":0.3013157894736842,"strike":19.771929824561404,"iv":0.4218491228070176,"gamma":0.14820701754385965,"theta":-0.01223859649122807,"vega":0.015612280701754386,"rho":0.0031452852903293216,"breakevenPct":11.116776164046978},{"delta":0.3,"premium":0.38026315789473686,"strike":19.42105263157895,"iv":0.41746315789473687,"gamma":0.16329473684210527,"theta":-0.013221052631578948,"vega":0.01701578947368421,"rho":0.0037689547526936736,"breakevenPct":9.611490669657812},{"delta":0.35,"premium":0.4592105263157895,"strike":19.07017543859649,"iv":0.41307719298245615,"gamma":0.17838245614035086,"theta":-0.014203508771929824,"vega":0.018419298245614037,"rho":0.0043926242150580256,"breakevenPct":8.106205175268645},{"delta":0.4,"premium":0.561114101184069,"strike":18.78471474703983,"iv":0.4115972012917115,"gamma":0.1840049515608181,"theta":-0.014636813778256189,"vega":0.018936813778256192,"rho":0.005005658396995906,"breakevenPct":7.090112638936597},{"delta":0.45,"premium":0.6687567276641551,"strike":18.515608180839614,"iv":0.4108437029063509,"gamma":0.1872611410118407,"theta":-0.014932831001076426,"vega":0.01923283100107643,"rho":0.005616033758827169,"breakevenPct":6.196318342118831},{"delta":0.5,"premium":0.7763993541442412,"strike":18.246501614639396,"iv":0.4100902045209903,"gamma":0.1905173304628633,"theta":-0.015228848223896663,"vega":0.019528848223896667,"rho":0.006226409120658431,"breakevenPct":5.302524045301064},{"delta":0.55,"premium":0.8906806433084438,"strike":17.975875933371626,"iv":0.4101767949454337,"gamma":0.19250850086157378,"theta":-0.015475875933371625,"vega":0.019727627800114878,"rho":0.0068326249626771566,"breakevenPct":4.43706934226442},{"delta":0.6,"premium":1.0773549684089603,"strike":17.688684663986216,"iv":0.4194243538196439,"gamma":0.18070493968983342,"theta":-0.015188684663986214,"vega":0.018866053991958644,"rho":0.007393482231502023,"breakevenPct":3.8806511618885877},{"delta":0.65,"premium":1.2640292935094775,"strike":17.401493394600802,"iv":0.42867191269385413,"gamma":0.16890137851809303,"theta":-0.014901493394600803,"vega":0.01800448018380241,"rho":0.007954339500326892,"breakevenPct":3.324232981512755},{"delta":0.7,"premium":1.4507036186099942,"strike":17.114302125215392,"iv":0.4379194715680643,"gamma":0.1570978173463527,"theta":-0.014614302125215394,"vega":0.01714290637564618,"rho":0.008515196769151759,"breakevenPct":2.7678148011369235},{"delta":0.75,"premium":1.7023954372623573,"strike":16.77110266159696,"iv":0.4455599239543726,"gamma":0.14061178707224337,"theta":-0.01367596958174905,"vega":0.015609733840304181,"rho":0.009029621926207324,"breakevenPct":2.261268191858917},{"delta":0.8,"premium":1.9970722433460075,"strike":16.390874524714828,"iv":0.45213787072243344,"gamma":0.12103003802281369,"theta":-0.012307148288973384,"vega":0.013632547528517109,"rho":0.009513349441262586,"breakevenPct":1.7876931528416},{"delta":0.85,"premium":2.291749049429657,"strike":16.0106463878327,"iv":0.4587158174904943,"gamma":0.10144828897338407,"theta":-0.01093832699619772,"vega":0.01165536121673004,"rho":0.009997076956317847,"breakevenPct":1.3141181138242841},{"delta":0.9,"premium":4.110679611650485,"strike":14.189320388349515,"iv":0.7479679611650485,"gamma":0.04754854368932039,"theta":-0.013010679611650486,"vega":0.00874611650485437,"rho":0.009332280926992459,"breakevenPct":1.3008580127317986}],"put":[{"delta":0.1,"premium":0.16196642062719357,"strike":14.478656825087743,"iv":0.6646359448130467,"gamma":0.05613555623356598,"theta":-0.009682808671368837,"vega":0.008676975225381092,"rho":-0.0015680493331683217,"breakevenPct":20.749015198114872},{"delta":0.15,"premium":0.197379436802991,"strike":15.89517747211964,"iv":0.4834106703130032,"gamma":0.09772256160268517,"theta":-0.009605705625401577,"vega":0.011677929391692925,"rho":-0.0023228477478739198,"breakevenPct":13.103802738352352},{"delta":0.2,"premium":0.26814550042052143,"strike":16.389402859545836,"iv":0.45103608074011775,"gamma":0.12291808242220353,"theta":-0.010495626576955425,"vega":0.013730193439865434,"rho":-0.0030932833595911547,"breakevenPct":10.759715698171522},{"delta":0.25,"premium":0.3417367535744323,"strike":16.809924306139614,"iv":0.43055668629100086,"gamma":0.14680370058873002,"theta":-0.01146282590412111,"vega":0.015706644238856184,"rho":-0.003864968596123574,"breakevenPct":8.839260710959426},{"delta":0.3,"premium":0.43535242290748893,"strike":17.150881057268723,"iv":0.42095297356828193,"gamma":0.16233766519823786,"theta":-0.012201762114537445,"vega":0.017082819383259912,"rho":-0.004645239453535308,"breakevenPct":7.470087825290715},{"delta":0.35,"premium":0.5454845814977973,"strike":17.426211453744493,"iv":0.42031971365638765,"gamma":0.17098303964757708,"theta":-0.012752422907488986,"vega":0.017963876651982378,"rho":-0.005432591881453338,"breakevenPct":6.555622074471656},{"delta":0.4,"premium":0.6556167400881057,"strike":17.701541850220263,"iv":0.41968645374449337,"gamma":0.1796284140969163,"theta":-0.013303083700440529,"vega":0.018844933920704847,"rho":-0.0062199443093713695,"breakevenPct":5.641156323652597},{"delta":0.45,"premium":0.765748898678414,"strike":17.976872246696036,"iv":0.4190531938325991,"gamma":0.1882737885462555,"theta":-0.01385374449339207,"vega":0.019725991189427316,"rho":-0.007007296737289399,"breakevenPct":4.726690572833538},{"delta":0.5,"premium":0.9269071310116086,"strike":18.253178551686016,"iv":0.42026589275843007,"gamma":0.18601249309010504,"theta":-0.013646821448313985,"vega":0.019546821448313986,"rho":-0.007825658089623945,"breakevenPct":4.089280815530553},{"delta":0.55,"premium":1.0927446102819238,"strike":18.529574350469872,"iv":0.42164787175234936,"gamma":0.1827510226644555,"theta":-0.013370425649530126,"vega":0.01927042564953013,"rho":-0.00864686305511459,"breakevenPct":3.477277939729041},{"delta":0.6,"premium":1.2585820895522386,"strike":18.80597014925373,"iv":0.42302985074626864,"gamma":0.17948955223880597,"theta":-0.013094029850746269,"vega":0.01899402985074627,"rho":-0.009468068020605234,"breakevenPct":2.865275063927531},{"delta":0.65,"premium":1.429899017467249,"strike":19.08133187772926,"iv":0.41970567685589516,"gamma":0.17434525109170304,"theta":-0.012412008733624453,"vega":0.01834454148471616,"rho":-0.010292274072166556,"breakevenPct":2.2893282022584693},{"delta":0.7,"premium":1.614123908296943,"strike":19.354257641921397,"iv":0.4052951965065502,"gamma":0.16476555676855897,"theta":-0.010774454148471618,"vega":0.016816157205240177,"rho":-0.01112354979628363,"breakevenPct":1.798318662471893},{"delta":0.75,"premium":1.7983487991266374,"strike":19.627183406113538,"iv":0.3908847161572052,"gamma":0.15518586244541485,"theta":-0.009136899563318777,"vega":0.015287772925764193,"rho":-0.011954825520400706,"breakevenPct":1.3073091226853149},{"delta":0.8,"premium":1.9825736899563318,"strike":19.900109170305676,"iv":0.3764742358078602,"gamma":0.14560616812227073,"theta":-0.007499344978165939,"vega":0.013759388646288208,"rho":-0.012786101244517782,"breakevenPct":0.8162995828987372},{"delta":0.85,"premium":2.3652486187845296,"strike":20.350276243093923,"iv":0.37575359116022095,"gamma":0.12220430939226523,"theta":-0.005709060773480665,"vega":0.01144861878453039,"rho":-0.013760399745376642,"breakevenPct":0.4426923647418173},{"delta":0.9,"premium":2.862486187845304,"strike":20.902762430939227,"iv":0.3829359116022099,"gamma":0.09082309392265195,"theta":-0.0038306077348066307,"vega":0.00868618784530387,"rho":-0.014817263445427135,"breakevenPct":0.13685998840895697}]},"raw":{"call":[{"delta":0.15,"premium":0.166871921182266,"strike":20.83128078817734,"iv":0.453129802955665,"gamma":0.10248866995073891,"theta":-0.009604926108374384,"vega":0.011541133004926108,"rho":0.0018899460932122628,"breakevenPct":16.236660444835888},{"delta":0.2,"premium":0.22844827586206898,"strike":20.21551724137931,"iv":0.4320706896551724,"gamma":0.1290896551724138,"theta":-0.011082758620689654,"vega":0.013881034482758622,"rho":0.0025195416832716924,"breakevenPct":13.168920660068515},{"delta":0.25,"premium":0.3013157894736842,"strike":19.771929824561404,"iv":0.4218491228070176,"gamma":0.14820701754385965,"theta":-0.01223859649122807,"vega":0.015612280701754386,"rho":0.0031452852903293216,"breakevenPct":11.116776164046978},{"delta":0.3,"premium":0.38026315789473686,"strike":19.42105263157895,"iv":0.41746315789473687,"gamma":0.16329473684210527,"theta":-0.013221052631578948,"vega":0.01701578947368421,"rho":0.0037689547526936736,"breakevenPct":9.611490669657812},{"delta":0.35,"premium":0.4592105263157895,"strike":19.07017543859649,"iv":0.41307719298245615,"gamma":0.17838245614035086,"theta":-0.014203508771929824,"vega":0.018419298245614037,"rho":0.0043926242150580256,"breakevenPct":8.106205175268645},{"delta":0.4,"premium":0.561114101184069,"strike":18.78471474703983,"iv":0.4115972012917115,"gamma":0.1840049515608181,"theta":-0.014636813778256189,"vega":0.018936813778256192,"rho":0.005005658396995906,"breakevenPct":7.090112638936597},{"delta":0.45,"premium":0.6687567276641551,"strike":18.515608180839614,"iv":0.4108437029063509,"gamma":0.1872611410118407,"theta":-0.014932831001076426,"vega":0.01923283100107643,"rho":0.005616033758827169,"breakevenPct":6.196318342118831},{"delta":0.5,"premium":0.7763993541442412,"strike":18.246501614639396,"iv":0.4100902045209903,"gamma":0.1905173304628633,"theta":-0.015228848223896663,"vega":0.019528848223896667,"rho":0.006226409120658431,"breakevenPct":5.302524045301064},{"delta":0.55,"premium":0.8906806433084438,"strike":17.975875933371626,"iv":0.4101767949454337,"gamma":0.19250850086157378,"theta":-0.015475875933371625,"vega":0.019727627800114878,"rho":0.0068326249626771566,"breakevenPct":4.43706934226442},{"delta":0.6,"premium":1.0773549684089603,"strike":17.688684663986216,"iv":0.4194243538196439,"gamma":0.18070493968983342,"theta":-0.015188684663986214,"vega":0.018866053991958644,"rho":0.007393482231502023,"breakevenPct":3.8806511618885877},{"delta":0.65,"premium":1.2640292935094775,"strike":17.401493394600802,"iv":0.42867191269385413,"gamma":0.16890137851809303,"theta":-0.014901493394600803,"vega":0.01800448018380241,"rho":0.007954339500326892,"breakevenPct":3.324232981512755},{"delta":0.7,"premium":1.4507036186099942,"strike":17.114302125215392,"iv":0.4379194715680643,"gamma":0.1570978173463527,"theta":-0.014614302125215394,"vega":0.01714290637564618,"rho":0.008515196769151759,"breakevenPct":2.7678148011369235},{"delta":0.75,"premium":1.7023954372623573,"strike":16.77110266159696,"iv":0.4455599239543726,"gamma":0.14061178707224337,"theta":-0.01367596958174905,"vega":0.015609733840304181,"rho":0.009029621926207324,"breakevenPct":2.261268191858917},{"delta":0.8,"premium":1.9970722433460075,"strike":16.390874524714828,"iv":0.45213787072243344,"gamma":0.12103003802281369,"theta":-0.012307148288973384,"vega":0.013632547528517109,"rho":0.009513349441262586,"breakevenPct":1.7876931528416},{"delta":0.85,"premium":2.291749049429657,"strike":16.0106463878327,"iv":0.4587158174904943,"gamma":0.10144828897338407,"theta":-0.01093832699619772,"vega":0.01165536121673004,"rho":0.009997076956317847,"breakevenPct":1.3141181138242841},{"delta":0.9,"premium":4.110679611650485,"strike":14.189320388349515,"iv":0.7479679611650485,"gamma":0.04754854368932039,"theta":-0.013010679611650486,"vega":0.00874611650485437,"rho":0.009332280926992459,"breakevenPct":1.3008580127317986}],"put":[{"delta":0.1,"premium":0.16196642062719357,"strike":14.478656825087743,"iv":0.6646359448130467,"gamma":0.05613555623356598,"theta":-0.009682808671368837,"vega":0.008676975225381092,"rho":-0.0015680493331683217,"breakevenPct":20.749015198114872},{"delta":0.15,"premium":0.197379436802991,"strike":15.89517747211964,"iv":0.4834106703130032,"gamma":0.09772256160268517,"theta":-0.009605705625401577,"vega":0.011677929391692925,"rho":-0.0023228477478739198,"breakevenPct":13.103802738352352},{"delta":0.2,"premium":0.26814550042052143,"strike":16.389402859545836,"iv":0.45103608074011775,"gamma":0.12291808242220353,"theta":-0.010495626576955425,"vega":0.013730193439865434,"rho":-0.0030932833595911547,"breakevenPct":10.759715698171522},{"delta":0.25,"premium":0.3417367535744323,"strike":16.809924306139614,"iv":0.43055668629100086,"gamma":0.14680370058873002,"theta":-0.01146282590412111,"vega":0.015706644238856184,"rho":-0.003864968596123574,"breakevenPct":8.839260710959426},{"delta":0.3,"premium":0.43535242290748893,"strike":17.150881057268723,"iv":0.42095297356828193,"gamma":0.16233766519823786,"theta":-0.012201762114537445,"vega":0.017082819383259912,"rho":-0.004645239453535308,"breakevenPct":7.470087825290715},{"delta":0.35,"premium":0.5454845814977973,"strike":17.426211453744493,"iv":0.42031971365638765,"gamma":0.17098303964757708,"theta":-0.012752422907488986,"vega":0.017963876651982378,"rho":-0.005432591881453338,"breakevenPct":6.555622074471656},{"delta":0.4,"premium":0.6556167400881057,"strike":17.701541850220263,"iv":0.41968645374449337,"gamma":0.1796284140969163,"theta":-0.013303083700440529,"vega":0.018844933920704847,"rho":-0.0062199443093713695,"breakevenPct":5.641156323652597},{"delta":0.45,"premium":0.765748898678414,"strike":17.976872246696036,"iv":0.4190531938325991,"gamma":0.1882737885462555,"theta":-0.01385374449339207,"vega":0.019725991189427316,"rho":-0.007007296737289399,"breakevenPct":4.726690572833538},{"delta":0.5,"premium":0.9269071310116086,"strike":18.253178551686016,"iv":0.42026589275843007,"gamma":0.18601249309010504,"theta":-0.013646821448313985,"vega":0.019546821448313986,"rho":-0.007825658089623945,"breakevenPct":4.089280815530553},{"delta":0.55,"premium":1.0927446102819238,"strike":18.529574350469872,"iv":0.42164787175234936,"gamma":0.1827510226644555,"theta":-0.013370425649530126,"vega":0.01927042564953013,"rho":-0.00864686305511459,"breakevenPct":3.477277939729041},{"delta":0.6,"premium":1.2585820895522386,"strike":18.80597014925373,"iv":0.42302985074626864,"gamma":0.17948955223880597,"theta":-0.013094029850746269,"vega":0.01899402985074627,"rho":-0.009468068020605234,"breakevenPct":2.865275063927531},{"delta":0.65,"premium":1.429899017467249,"strike":19.08133187772926,"iv":0.41970567685589516,"gamma":0.17434525109170304,"theta":-0.012412008733624453,"vega":0.01834454148471616,"rho":-0.010292274072166556,"breakevenPct":2.2893282022584693},{"delta":0.7,"premium":1.614123908296943,"strike":19.354257641921397,"iv":0.4052951965065502,"gamma":0.16476555676855897,"theta":-0.010774454148471618,"vega":0.016816157205240177,"rho":-0.01112354979628363,"breakevenPct":1.798318662471893},{"delta":0.75,"premium":1.7983487991266374,"strike":19.627183406113538,"iv":0.3908847161572052,"gamma":0.15518586244541485,"theta":-0.009136899563318777,"vega":0.015287772925764193,"rho":-0.011954825520400706,"breakevenPct":1.3073091226853149},{"delta":0.8,"premium":1.9825736899563318,"strike":19.900109170305676,"iv":0.3764742358078602,"gamma":0.14560616812227073,"theta":-0.007499344978165939,"vega":0.013759388646288208,"rho":-0.012786101244517782,"breakevenPct":0.8162995828987372},{"delta":0.85,"premium":2.3652486187845296,"strike":20.350276243093923,"iv":0.37575359116022095,"gamma":0.12220430939226523,"theta":-0.005709060773480665,"vega":0.01144861878453039,"rho":-0.013760399745376642,"breakevenPct":0.4426923647418173},{"delta":0.9,"premium":2.862486187845304,"strike":20.902762430939227,"iv":0.3829359116022099,"gamma":0.09082309392265195,"theta":-0.0038306077348066307,"vega":0.00868618784530387,"rho":-0.014817263445427135,"breakevenPct":0.13685998840895697}]}},"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"}}