{"symbol":"XHR","url":"https://intraalpha.com/companies/XHR","capturedAt":"2026-10-23T02:24:32.357Z","state":"ready","quote":{"symbol":"XHR","last_price":19.5,"prev_close":19.63,"regular_close":19.5,"change":-0.13,"change_pct":-0.6623,"regular_change":-0.13,"regular_change_pct":-0.6623,"extended_change":0,"extended_change_pct":0,"bid":19.34,"ask":19.76,"bid_size":100,"ask_size":100,"volume":549423,"vwap":19.493357,"open":19.71,"high":19.7799,"low":19.27,"close":19.5,"trade_count":9677,"last_trade_at":"2026-10-22T23:00:00.00294286Z","last_quote_at":"2026-10-23T00:00:00.00136234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XHR","fetched_at":"2026-10-23T02:24:31.828789+00:00","name":"Xenia Hotels & Resorts Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HOTEL & MOTEL","country":"USA","description":"Xenia Hotels & Resorts, Inc. is a self-managed, self-managed REIT investing in upscale and luxury hotels and resorts in a unique position, with a focus on the top 25 US lodging markets, as well as destinations. key leisure in the United States. . ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1941962000,"ebitda":240419000,"pe_ratio":null,"peg_ratio":0,"book_value":12.03,"dividend_per_share":0.56,"dividend_yield":0.0287,"eps":-0.07,"revenue_ttm":1092894000,"gross_profit_ttm":285565000,"profit_margin":-0.0066,"operating_margin_ttm":0.131,"return_on_assets_ttm":0.025,"return_on_equity_ttm":-0.0063,"quarterly_earnings_growth":0.4,"quarterly_revenue_growth":0.028,"analyst_target_price":21.1,"analyst_number":0,"beta":1.198,"fifty_two_week_high":21.89,"fifty_two_week_low":11.36,"fifty_day_ma":18.46,"two_hundred_day_ma":17.39,"shares_outstanding":92246000,"forward_pe":63.29,"price_to_sales":1.777,"price_to_book":1.481,"ev_to_revenue":2.652,"ev_to_ebitda":13.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:31.828789+00:00"},"optionObservedAt":"2026-10-22T19:55:01.855Z","bars":[{"c":18.77,"h":18.77,"l":18.75,"n":2,"o":18.75,"t":"2026-10-16T13:20:00Z","v":200,"vw":18.76},{"c":18.985,"h":18.99,"l":18.78,"n":51,"o":18.78,"t":"2026-10-16T13:30:00Z","v":14112,"vw":18.794226},{"c":19.09,"h":19.09,"l":18.94,"n":127,"o":18.995,"t":"2026-10-16T13:35:00Z","v":6391,"vw":19.003569},{"c":19.065,"h":19.12,"l":19.05,"n":103,"o":19.06,"t":"2026-10-16T13:40:00Z","v":5818,"vw":19.0799},{"c":19.13,"h":19.13,"l":19.045,"n":201,"o":19.07,"t":"2026-10-16T13:45:00Z","v":11551,"vw":19.086267},{"c":19.16,"h":19.18,"l":19.11,"n":65,"o":19.16,"t":"2026-10-16T13:50:00Z","v":5382,"vw":19.123161},{"c":19.185,"h":19.185,"l":19.165,"n":36,"o":19.165,"t":"2026-10-16T13:55:00Z","v":1774,"vw":19.179548},{"c":19.23,"h":19.275,"l":19.165,"n":182,"o":19.17,"t":"2026-10-16T14:00:00Z","v":12873,"vw":19.237992},{"c":19.14,"h":19.245,"l":19.13,"n":292,"o":19.245,"t":"2026-10-16T14:05:00Z","v":18918,"vw":19.172647},{"c":19.14,"h":19.176,"l":19.14,"n":141,"o":19.14,"t":"2026-10-16T14:10:00Z","v":5831,"vw":19.152241},{"c":19.23,"h":19.23,"l":19.12,"n":245,"o":19.14,"t":"2026-10-16T14:15:00Z","v":16362,"vw":19.154778},{"c":19.24,"h":19.24,"l":19.2101,"n":52,"o":19.22,"t":"2026-10-16T14:20:00Z","v":1347,"vw":19.221108},{"c":19.2,"h":19.25,"l":19.2,"n":113,"o":19.235,"t":"2026-10-16T14:25:00Z","v":7666,"vw":19.230088},{"c":19.17,"h":19.19,"l":19.17,"n":63,"o":19.19,"t":"2026-10-16T14:30:00Z","v":1410,"vw":19.180879},{"c":19.1634,"h":19.18,"l":19.13,"n":127,"o":19.16,"t":"2026-10-16T14:35:00Z","v":4598,"vw":19.157452},{"c":19.125,"h":19.14,"l":19.12,"n":99,"o":19.13,"t":"2026-10-16T14:40:00Z","v":3887,"vw":19.129809},{"c":19.22,"h":19.225,"l":19.125,"n":212,"o":19.125,"t":"2026-10-16T14:45:00Z","v":22624,"vw":19.194958},{"c":19.27,"h":19.28,"l":19.23,"n":133,"o":19.23,"t":"2026-10-16T14:50:00Z","v":4515,"vw":19.258898},{"c":19.285,"h":19.3,"l":19.25,"n":129,"o":19.28,"t":"2026-10-16T14:55:00Z","v":7152,"vw":19.281824},{"c":19.19,"h":19.3,"l":19.19,"n":360,"o":19.3,"t":"2026-10-16T15:00:00Z","v":24696,"vw":19.224979},{"c":19.225,"h":19.25,"l":19.205,"n":106,"o":19.24,"t":"2026-10-16T15:05:00Z","v":3763,"vw":19.232731},{"c":19.32,"h":19.33,"l":19.255,"n":146,"o":19.27,"t":"2026-10-16T15:10:00Z","v":28453,"vw":19.269757},{"c":19.325,"h":19.34,"l":19.31,"n":99,"o":19.34,"t":"2026-10-16T15:15:00Z","v":4808,"vw":19.324731},{"c":19.35,"h":19.35,"l":19.305,"n":86,"o":19.31,"t":"2026-10-16T15:20:00Z","v":4623,"vw":19.320465},{"c":19.36,"h":19.36,"l":19.335,"n":59,"o":19.35,"t":"2026-10-16T15:25:00Z","v":2463,"vw":19.353179},{"c":19.33,"h":19.36,"l":19.315,"n":181,"o":19.36,"t":"2026-10-16T15:35:00Z","v":10832,"vw":19.337672},{"c":19.2297,"h":19.31,"l":19.2297,"n":220,"o":19.31,"t":"2026-10-16T15:40:00Z","v":20756,"vw":19.272935},{"c":19.2,"h":19.24,"l":19.19,"n":128,"o":19.23,"t":"2026-10-16T15:45:00Z","v":10002,"vw":19.215988},{"c":19.19,"h":19.21,"l":19.185,"n":208,"o":19.19,"t":"2026-10-16T15:50:00Z","v":15219,"vw":19.197641},{"c":19.12,"h":19.2,"l":19.12,"n":236,"o":19.18,"t":"2026-10-16T15:55:00Z","v":18063,"vw":19.180905},{"c":19.165,"h":19.165,"l":19.115,"n":152,"o":19.125,"t":"2026-10-16T16:00:00Z","v":6722,"vw":19.14569},{"c":19.17,"h":19.185,"l":19.15,"n":107,"o":19.16,"t":"2026-10-16T16:05:00Z","v":4881,"vw":19.172047},{"c":19.17,"h":19.21,"l":19.17,"n":150,"o":19.17,"t":"2026-10-16T16:10:00Z","v":6521,"vw":19.188788},{"c":19.13,"h":19.18,"l":19.13,"n":191,"o":19.18,"t":"2026-10-16T16:15:00Z","v":9442,"vw":19.162246},{"c":19.13,"h":19.145,"l":19.12,"n":129,"o":19.14,"t":"2026-10-16T16:20:00Z","v":7809,"vw":19.134356},{"c":19.14,"h":19.15,"l":19.14,"n":35,"o":19.15,"t":"2026-10-16T16:25:00Z","v":4872,"vw":19.144482},{"c":19.11,"h":19.14,"l":19.11,"n":161,"o":19.14,"t":"2026-10-16T16:30:00Z","v":7994,"vw":19.124536},{"c":19.05,"h":19.125,"l":19.05,"n":245,"o":19.12,"t":"2026-10-16T16:35:00Z","v":13254,"vw":19.093937},{"c":19.07,"h":19.07,"l":19.045,"n":59,"o":19.045,"t":"2026-10-16T16:40:00Z","v":2629,"vw":19.061667},{"c":19.045,"h":19.08,"l":19.03,"n":186,"o":19.075,"t":"2026-10-16T16:45:00Z","v":12486,"vw":19.062896},{"c":19.06,"h":19.06,"l":19.025,"n":97,"o":19.045,"t":"2026-10-16T16:50:00Z","v":4407,"vw":19.046451},{"c":19.065,"h":19.065,"l":19.04,"n":155,"o":19.05,"t":"2026-10-16T16:55:00Z","v":6591,"vw":19.052318},{"c":19.04,"h":19.0694,"l":19.04,"n":188,"o":19.06,"t":"2026-10-16T17:00:00Z","v":9878,"vw":19.050602},{"c":19.05,"h":19.065,"l":19.035,"n":161,"o":19.05,"t":"2026-10-16T17:05:00Z","v":7391,"vw":19.051346},{"c":19.06,"h":19.07,"l":19.04,"n":173,"o":19.05,"t":"2026-10-16T17:10:00Z","v":5887,"vw":19.057943},{"c":18.975,"h":19.05,"l":18.96,"n":278,"o":19.05,"t":"2026-10-16T17:15:00Z","v":9648,"vw":19.001104},{"c":18.995,"h":18.995,"l":18.94,"n":179,"o":18.97,"t":"2026-10-16T17:20:00Z","v":13718,"vw":18.955015},{"c":18.97,"h":18.995,"l":18.97,"n":89,"o":18.995,"t":"2026-10-16T17:25:00Z","v":3523,"vw":18.986579},{"c":18.98,"h":18.995,"l":18.96,"n":131,"o":18.975,"t":"2026-10-16T17:30:00Z","v":5639,"vw":18.982433},{"c":19,"h":19.015,"l":18.98,"n":142,"o":18.985,"t":"2026-10-16T17:35:00Z","v":9544,"vw":18.995957},{"c":19.04,"h":19.055,"l":19,"n":123,"o":19,"t":"2026-10-16T17:40:00Z","v":5998,"vw":19.030941},{"c":19.03,"h":19.05,"l":19.03,"n":38,"o":19.035,"t":"2026-10-16T17:45:00Z","v":2271,"vw":19.03573},{"c":19,"h":19.045,"l":19,"n":146,"o":19.03,"t":"2026-10-16T17:50:00Z","v":6674,"vw":19.033975},{"c":19,"h":19.02,"l":18.985,"n":111,"o":19.005,"t":"2026-10-16T17:55:00Z","v":5144,"vw":19.003891},{"c":19,"h":19,"l":18.975,"n":139,"o":19,"t":"2026-10-16T18:00:00Z","v":4901,"vw":18.991017},{"c":19.03,"h":19.035,"l":19.005,"n":165,"o":19.0098,"t":"2026-10-16T18:05:00Z","v":9481,"vw":19.021023},{"c":19.02,"h":19.03,"l":19,"n":201,"o":19.03,"t":"2026-10-16T18:10:00Z","v":10397,"vw":19.017275},{"c":19.03,"h":19.035,"l":19.015,"n":99,"o":19.02,"t":"2026-10-16T18:15:00Z","v":4991,"vw":19.02569},{"c":19.04,"h":19.055,"l":19.02,"n":222,"o":19.03,"t":"2026-10-16T18:20:00Z","v":7841,"vw":19.038526},{"c":19,"h":19.04,"l":19,"n":230,"o":19.04,"t":"2026-10-16T18:25:00Z","v":12112,"vw":19.013358},{"c":19.02,"h":19.035,"l":19,"n":153,"o":19.01,"t":"2026-10-16T18:30:00Z","v":5995,"vw":19.017341},{"c":19.015,"h":19.02,"l":19.005,"n":201,"o":19.01,"t":"2026-10-16T18:35:00Z","v":8075,"vw":19.009815},{"c":18.97,"h":19.01,"l":18.97,"n":168,"o":19.01,"t":"2026-10-16T18:40:00Z","v":5493,"vw":18.986359},{"c":18.96,"h":18.985,"l":18.96,"n":139,"o":18.98,"t":"2026-10-16T18:45:00Z","v":6180,"vw":18.972144},{"c":18.995,"h":18.995,"l":18.96,"n":122,"o":18.9659,"t":"2026-10-16T18:50:00Z","v":6282,"vw":18.975242},{"c":18.965,"h":18.99,"l":18.96,"n":91,"o":18.99,"t":"2026-10-16T18:55:00Z","v":2917,"vw":18.973788},{"c":18.995,"h":19.005,"l":18.965,"n":190,"o":18.965,"t":"2026-10-16T19:00:00Z","v":7595,"vw":18.986328},{"c":18.965,"h":18.995,"l":18.96,"n":160,"o":18.995,"t":"2026-10-16T19:05:00Z","v":4428,"vw":18.970838},{"c":18.98,"h":18.995,"l":18.965,"n":188,"o":18.965,"t":"2026-10-16T19:10:00Z","v":7244,"vw":18.977741},{"c":18.96,"h":18.985,"l":18.96,"n":143,"o":18.975,"t":"2026-10-16T19:15:00Z","v":8994,"vw":18.96833},{"c":18.98,"h":19,"l":18.95,"n":226,"o":18.96,"t":"2026-10-16T19:20:00Z","v":14104,"vw":18.976312},{"c":18.955,"h":18.985,"l":18.95,"n":309,"o":18.985,"t":"2026-10-16T19:25:00Z","v":13587,"vw":18.967264},{"c":18.98,"h":18.99,"l":18.95,"n":233,"o":18.96,"t":"2026-10-16T19:30:00Z","v":9784,"vw":18.970085},{"c":18.99,"h":18.99,"l":18.96,"n":202,"o":18.97,"t":"2026-10-16T19:35:00Z","v":9194,"vw":18.973743},{"c":18.99,"h":19.02,"l":18.989,"n":280,"o":19,"t":"2026-10-16T19:40:00Z","v":18325,"vw":18.999244},{"c":18.94,"h":19.02,"l":18.93,"n":441,"o":18.985,"t":"2026-10-16T19:45:00Z","v":19968,"vw":18.992304},{"c":18.99,"h":18.99,"l":18.945,"n":534,"o":18.945,"t":"2026-10-16T19:50:00Z","v":29470,"vw":18.967994},{"c":18.94,"h":18.985,"l":18.935,"n":1637,"o":18.98,"t":"2026-10-16T19:55:00Z","v":119343,"vw":18.960021},{"c":19.0563,"h":19.0563,"l":18.94,"n":35,"o":18.94,"t":"2026-10-16T20:00:00Z","v":252094,"vw":18.980685},{"c":18.8108,"h":19.4268,"l":18.8108,"n":66,"o":19.02,"t":"2026-10-19T13:30:00Z","v":8739,"vw":18.99864},{"c":19.02,"h":19.02,"l":18.92,"n":33,"o":18.93,"t":"2026-10-19T13:40:00Z","v":2302,"vw":18.974384},{"c":19.0401,"h":19.06,"l":19.0401,"n":13,"o":19.06,"t":"2026-10-19T13:45:00Z","v":1041,"vw":19.048351},{"c":19.005,"h":19.005,"l":19.005,"n":5,"o":19.005,"t":"2026-10-19T13:50:00Z","v":276,"vw":19.005},{"c":19,"h":19.1,"l":18.98,"n":87,"o":19.07,"t":"2026-10-19T13:55:00Z","v":8126,"vw":19.006857},{"c":18.995,"h":19.02,"l":18.995,"n":47,"o":19.02,"t":"2026-10-19T14:00:00Z","v":2117,"vw":19.012187},{"c":19.02,"h":19.03,"l":18.985,"n":57,"o":19.03,"t":"2026-10-19T14:05:00Z","v":6875,"vw":19.027242},{"c":19.02,"h":19.03,"l":18.985,"n":53,"o":19,"t":"2026-10-19T14:10:00Z","v":1422,"vw":19.018095},{"c":18.99,"h":19.055,"l":18.99,"n":287,"o":19.04,"t":"2026-10-19T14:15:00Z","v":11556,"vw":19.021681},{"c":19.02,"h":19.03,"l":18.95,"n":252,"o":18.96,"t":"2026-10-19T14:20:00Z","v":11378,"vw":18.992634},{"c":19.05,"h":19.05,"l":19.05,"n":31,"o":19.05,"t":"2026-10-19T14:25:00Z","v":789,"vw":19.05},{"c":18.99,"h":19.07,"l":18.99,"n":129,"o":19.07,"t":"2026-10-19T14:30:00Z","v":3756,"vw":19.051725},{"c":18.96,"h":18.98,"l":18.96,"n":40,"o":18.98,"t":"2026-10-19T14:35:00Z","v":1030,"vw":18.962367},{"c":18.96,"h":18.975,"l":18.96,"n":68,"o":18.96,"t":"2026-10-19T14:40:00Z","v":2629,"vw":18.963693},{"c":18.99,"h":18.99,"l":18.96,"n":37,"o":18.96,"t":"2026-10-19T14:45:00Z","v":1002,"vw":18.9825},{"c":19,"h":19,"l":18.97,"n":89,"o":18.985,"t":"2026-10-19T14:50:00Z","v":2691,"vw":18.991},{"c":18.99,"h":18.99,"l":18.96,"n":42,"o":18.97,"t":"2026-10-19T14:55:00Z","v":1361,"vw":18.971376},{"c":19.025,"h":19.03,"l":18.98,"n":101,"o":18.99,"t":"2026-10-19T15:00:00Z","v":14666,"vw":19.009779},{"c":19.05,"h":19.06,"l":19.03,"n":57,"o":19.05,"t":"2026-10-19T15:05:00Z","v":2110,"vw":19.045},{"c":19.08,"h":19.1,"l":19.06,"n":95,"o":19.06,"t":"2026-10-19T15:10:00Z","v":7966,"vw":19.088385},{"c":19.1,"h":19.11,"l":19.08,"n":52,"o":19.08,"t":"2026-10-19T15:15:00Z","v":2322,"vw":19.090411},{"c":19.09,"h":19.1098,"l":19.07,"n":170,"o":19.09,"t":"2026-10-19T15:20:00Z","v":10180,"vw":19.090707},{"c":19.12,"h":19.12,"l":19.08,"n":76,"o":19.08,"t":"2026-10-19T15:25:00Z","v":3250,"vw":19.104142},{"c":19.13,"h":19.15,"l":19.125,"n":87,"o":19.14,"t":"2026-10-19T15:30:00Z","v":4479,"vw":19.137609},{"c":19.12,"h":19.145,"l":19.12,"n":84,"o":19.13,"t":"2026-10-19T15:35:00Z","v":6158,"vw":19.133432},{"c":19.12,"h":19.145,"l":19.12,"n":68,"o":19.12,"t":"2026-10-19T15:40:00Z","v":2977,"vw":19.132853},{"c":19.115,"h":19.1399,"l":19.115,"n":62,"o":19.125,"t":"2026-10-19T15:45:00Z","v":2961,"vw":19.127321},{"c":19.08,"h":19.1,"l":19.08,"n":155,"o":19.09,"t":"2026-10-19T15:50:00Z","v":3424,"vw":19.089204},{"c":19.08,"h":19.1,"l":19.075,"n":109,"o":19.075,"t":"2026-10-19T15:55:00Z","v":4983,"vw":19.091644},{"c":19.07,"h":19.07,"l":19.04,"n":148,"o":19.07,"t":"2026-10-19T16:00:00Z","v":7283,"vw":19.058917},{"c":19.07,"h":19.07,"l":19.07,"n":18,"o":19.07,"t":"2026-10-19T16:05:00Z","v":408,"vw":19.07},{"c":19.11,"h":19.11,"l":19.07,"n":114,"o":19.07,"t":"2026-10-19T16:10:00Z","v":5504,"vw":19.086447},{"c":19.14,"h":19.14,"l":19.12,"n":53,"o":19.12,"t":"2026-10-19T16:15:00Z","v":6627,"vw":19.13009},{"c":19.1,"h":19.13,"l":19.1,"n":89,"o":19.13,"t":"2026-10-19T16:20:00Z","v":4627,"vw":19.11292},{"c":19.13,"h":19.13,"l":19.11,"n":39,"o":19.11,"t":"2026-10-19T16:25:00Z","v":1846,"vw":19.119},{"c":19.1,"h":19.125,"l":19.09,"n":99,"o":19.125,"t":"2026-10-19T16:30:00Z","v":3519,"vw":19.100035},{"c":19.1,"h":19.11,"l":19.095,"n":52,"o":19.1,"t":"2026-10-19T16:35:00Z","v":2401,"vw":19.105589},{"c":19.12,"h":19.12,"l":19.09,"n":49,"o":19.1,"t":"2026-10-19T16:40:00Z","v":2300,"vw":19.112265},{"c":19.115,"h":19.12,"l":19.115,"n":36,"o":19.12,"t":"2026-10-19T16:45:00Z","v":915,"vw":19.116754},{"c":19.1,"h":19.11,"l":19.09,"n":132,"o":19.11,"t":"2026-10-19T16:50:00Z","v":6124,"vw":19.10114},{"c":19.06,"h":19.09,"l":19.06,"n":110,"o":19.09,"t":"2026-10-19T17:00:00Z","v":1543,"vw":19.08},{"c":19.08,"h":19.08,"l":19.07,"n":48,"o":19.08,"t":"2026-10-19T17:05:00Z","v":1967,"vw":19.079},{"c":19.08,"h":19.08,"l":19.06,"n":85,"o":19.07,"t":"2026-10-19T17:10:00Z","v":5014,"vw":19.074834},{"c":19.05,"h":19.09,"l":19.04,"n":104,"o":19.09,"t":"2026-10-19T17:15:00Z","v":3666,"vw":19.07888},{"c":19.05,"h":19.07,"l":19.04,"n":135,"o":19.055,"t":"2026-10-19T17:20:00Z","v":3402,"vw":19.055867},{"c":19.07,"h":19.075,"l":19.06,"n":117,"o":19.075,"t":"2026-10-19T17:25:00Z","v":5598,"vw":19.065692},{"c":19.03,"h":19.07,"l":19.03,"n":115,"o":19.07,"t":"2026-10-19T17:30:00Z","v":4747,"vw":19.048884},{"c":19.03,"h":19.04,"l":19.03,"n":87,"o":19.04,"t":"2026-10-19T17:35:00Z","v":1651,"vw":19.035556},{"c":19.05,"h":19.06,"l":19.03,"n":101,"o":19.03,"t":"2026-10-19T17:40:00Z","v":3695,"vw":19.045579},{"c":19.04,"h":19.05,"l":19.03,"n":175,"o":19.04,"t":"2026-10-19T17:45:00Z","v":5523,"vw":19.036983},{"c":19.045,"h":19.05,"l":19.035,"n":127,"o":19.035,"t":"2026-10-19T17:50:00Z","v":3996,"vw":19.040888},{"c":19.06,"h":19.06,"l":19.0423,"n":104,"o":19.05,"t":"2026-10-19T17:55:00Z","v":3559,"vw":19.056607},{"c":19.07,"h":19.07,"l":19.05,"n":130,"o":19.05,"t":"2026-10-19T18:00:00Z","v":3235,"vw":19.05818},{"c":19.05,"h":19.08,"l":19.05,"n":69,"o":19.08,"t":"2026-10-19T18:05:00Z","v":2011,"vw":19.065418},{"c":19.02,"h":19.04,"l":19,"n":112,"o":19.04,"t":"2026-10-19T18:10:00Z","v":3670,"vw":19.020393},{"c":19.01,"h":19.03,"l":19.01,"n":101,"o":19.02,"t":"2026-10-19T18:15:00Z","v":3434,"vw":19.024508},{"c":19.01,"h":19.03,"l":19.005,"n":91,"o":19.005,"t":"2026-10-19T18:20:00Z","v":2699,"vw":19.018275},{"c":19,"h":19,"l":19,"n":13,"o":19,"t":"2026-10-19T18:25:00Z","v":173,"vw":19},{"c":19.03,"h":19.03,"l":19.015,"n":152,"o":19.015,"t":"2026-10-19T18:30:00Z","v":3986,"vw":19.022849},{"c":19.025,"h":19.03,"l":19.01,"n":103,"o":19.02,"t":"2026-10-19T18:35:00Z","v":3890,"vw":19.018479},{"c":19.03,"h":19.03,"l":19.01,"n":108,"o":19.025,"t":"2026-10-19T18:40:00Z","v":3486,"vw":19.025191},{"c":19.05,"h":19.05,"l":19.03,"n":144,"o":19.03,"t":"2026-10-19T18:45:00Z","v":2866,"vw":19.040332},{"c":19.015,"h":19.04,"l":19.01,"n":214,"o":19.04,"t":"2026-10-19T18:50:00Z","v":6875,"vw":19.022908},{"c":19.03,"h":19.04,"l":19.02,"n":131,"o":19.02,"t":"2026-10-19T18:55:00Z","v":4600,"vw":19.031653},{"c":19.03,"h":19.03,"l":19.02,"n":127,"o":19.02,"t":"2026-10-19T19:00:00Z","v":2994,"vw":19.02936},{"c":19.055,"h":19.055,"l":19.03,"n":162,"o":19.03,"t":"2026-10-19T19:05:00Z","v":7106,"vw":19.043265},{"c":19.05,"h":19.065,"l":19.05,"n":274,"o":19.06,"t":"2026-10-19T19:10:00Z","v":11031,"vw":19.057391},{"c":19.05,"h":19.05,"l":19.05,"n":79,"o":19.05,"t":"2026-10-19T19:15:00Z","v":1937,"vw":19.05},{"c":19.05,"h":19.05,"l":19.04,"n":198,"o":19.05,"t":"2026-10-19T19:20:00Z","v":5736,"vw":19.047098},{"c":19.015,"h":19.055,"l":19.015,"n":286,"o":19.045,"t":"2026-10-19T19:25:00Z","v":11300,"vw":19.039978},{"c":19.04,"h":19.04,"l":19.02,"n":248,"o":19.03,"t":"2026-10-19T19:30:00Z","v":9259,"vw":19.033806},{"c":19.08,"h":19.08,"l":19.05,"n":182,"o":19.05,"t":"2026-10-19T19:35:00Z","v":5631,"vw":19.067008},{"c":19.11,"h":19.11,"l":19.08,"n":243,"o":19.08,"t":"2026-10-19T19:40:00Z","v":8205,"vw":19.08947},{"c":19.11,"h":19.125,"l":19.11,"n":358,"o":19.11,"t":"2026-10-19T19:45:00Z","v":15157,"vw":19.11635},{"c":19.13,"h":19.135,"l":19.105,"n":423,"o":19.11,"t":"2026-10-19T19:50:00Z","v":18118,"vw":19.119715},{"c":19.17,"h":19.185,"l":19.09,"n":1367,"o":19.13,"t":"2026-10-19T19:55:00Z","v":84843,"vw":19.151499},{"c":19.16,"h":19.16,"l":19.16,"n":28,"o":19.16,"t":"2026-10-19T20:00:00Z","v":125800,"vw":19.16},{"c":19.34,"h":19.34,"l":19.28,"n":41,"o":19.28,"t":"2026-10-20T13:30:00Z","v":4495,"vw":19.284699},{"c":19.32,"h":19.37,"l":19.32,"n":12,"o":19.37,"t":"2026-10-20T13:35:00Z","v":700,"vw":19.339862},{"c":19.31,"h":19.35,"l":19.31,"n":27,"o":19.34,"t":"2026-10-20T13:40:00Z","v":1072,"vw":19.333385},{"c":19.32,"h":19.34,"l":19.32,"n":17,"o":19.34,"t":"2026-10-20T13:45:00Z","v":1212,"vw":19.326098},{"c":19.275,"h":19.33,"l":19.275,"n":123,"o":19.32,"t":"2026-10-20T13:50:00Z","v":4803,"vw":19.301507},{"c":19.31,"h":19.31,"l":19.27,"n":78,"o":19.275,"t":"2026-10-20T13:55:00Z","v":4224,"vw":19.287456},{"c":19.26,"h":19.31,"l":19.245,"n":156,"o":19.29,"t":"2026-10-20T14:00:00Z","v":9526,"vw":19.276957},{"c":19.3,"h":19.3,"l":19.25,"n":41,"o":19.25,"t":"2026-10-20T14:05:00Z","v":3774,"vw":19.272524},{"c":19.27,"h":19.29,"l":19.27,"n":24,"o":19.29,"t":"2026-10-20T14:10:00Z","v":1214,"vw":19.281803},{"c":19.19,"h":19.29,"l":19.18,"n":107,"o":19.27,"t":"2026-10-20T14:15:00Z","v":6292,"vw":19.247285},{"c":19.345,"h":19.35,"l":19.2,"n":75,"o":19.21,"t":"2026-10-20T14:20:00Z","v":4515,"vw":19.272493},{"c":19.33,"h":19.345,"l":19.32,"n":39,"o":19.345,"t":"2026-10-20T14:25:00Z","v":1712,"vw":19.32743},{"c":19.375,"h":19.375,"l":19.335,"n":55,"o":19.335,"t":"2026-10-20T14:30:00Z","v":1613,"vw":19.361307},{"c":19.405,"h":19.405,"l":19.375,"n":28,"o":19.375,"t":"2026-10-20T14:35:00Z","v":1475,"vw":19.398642},{"c":19.44,"h":19.44,"l":19.43,"n":44,"o":19.43,"t":"2026-10-20T14:40:00Z","v":1990,"vw":19.438586},{"c":19.48,"h":19.48,"l":19.465,"n":125,"o":19.48,"t":"2026-10-20T14:45:00Z","v":4058,"vw":19.469703},{"c":19.495,"h":19.51,"l":19.48,"n":160,"o":19.48,"t":"2026-10-20T14:50:00Z","v":5347,"vw":19.498287},{"c":19.54,"h":19.54,"l":19.495,"n":62,"o":19.495,"t":"2026-10-20T14:55:00Z","v":2597,"vw":19.511486},{"c":19.56,"h":19.56,"l":19.52,"n":104,"o":19.53,"t":"2026-10-20T15:00:00Z","v":3778,"vw":19.538105},{"c":19.54,"h":19.55,"l":19.535,"n":61,"o":19.55,"t":"2026-10-20T15:05:00Z","v":2349,"vw":19.538462},{"c":19.54,"h":19.55,"l":19.52,"n":112,"o":19.535,"t":"2026-10-20T15:10:00Z","v":3474,"vw":19.531579},{"c":19.56,"h":19.56,"l":19.52,"n":106,"o":19.53,"t":"2026-10-20T15:15:00Z","v":4172,"vw":19.542395},{"c":19.56,"h":19.59,"l":19.54,"n":74,"o":19.59,"t":"2026-10-20T15:20:00Z","v":1937,"vw":19.564824},{"c":19.465,"h":19.536,"l":19.45,"n":193,"o":19.536,"t":"2026-10-20T15:25:00Z","v":18747,"vw":19.467873},{"c":19.42,"h":19.48,"l":19.42,"n":100,"o":19.48,"t":"2026-10-20T15:30:00Z","v":3706,"vw":19.450836},{"c":19.46,"h":19.475,"l":19.42,"n":53,"o":19.42,"t":"2026-10-20T15:35:00Z","v":2853,"vw":19.455437},{"c":19.49,"h":19.49,"l":19.44,"n":85,"o":19.46,"t":"2026-10-20T15:40:00Z","v":2574,"vw":19.458747},{"c":19.47,"h":19.47,"l":19.45,"n":55,"o":19.46,"t":"2026-10-20T15:45:00Z","v":2759,"vw":19.456187},{"c":19.47,"h":19.4975,"l":19.465,"n":102,"o":19.48,"t":"2026-10-20T15:50:00Z","v":3360,"vw":19.482393},{"c":19.47,"h":19.475,"l":19.46,"n":56,"o":19.47,"t":"2026-10-20T15:55:00Z","v":2606,"vw":19.468342},{"c":19.455,"h":19.47,"l":19.45,"n":86,"o":19.46,"t":"2026-10-20T16:00:00Z","v":2574,"vw":19.463106},{"c":19.46,"h":19.49,"l":19.44,"n":119,"o":19.47,"t":"2026-10-20T16:05:00Z","v":3854,"vw":19.461646},{"c":19.47,"h":19.47,"l":19.455,"n":46,"o":19.455,"t":"2026-10-20T16:10:00Z","v":2179,"vw":19.463125},{"c":19.44,"h":19.465,"l":19.44,"n":59,"o":19.465,"t":"2026-10-20T16:15:00Z","v":2491,"vw":19.451711},{"c":19.415,"h":19.45,"l":19.39,"n":112,"o":19.44,"t":"2026-10-20T16:20:00Z","v":4377,"vw":19.418983},{"c":19.45,"h":19.45,"l":19.41,"n":105,"o":19.415,"t":"2026-10-20T16:25:00Z","v":3131,"vw":19.424361},{"c":19.445,"h":19.46,"l":19.445,"n":115,"o":19.455,"t":"2026-10-20T16:30:00Z","v":4040,"vw":19.455053},{"c":19.46,"h":19.46,"l":19.445,"n":54,"o":19.445,"t":"2026-10-20T16:35:00Z","v":1679,"vw":19.454902},{"c":19.45,"h":19.46,"l":19.43,"n":64,"o":19.46,"t":"2026-10-20T16:40:00Z","v":2521,"vw":19.44424},{"c":19.455,"h":19.455,"l":19.44,"n":76,"o":19.44,"t":"2026-10-20T16:45:00Z","v":3142,"vw":19.4493},{"c":19.4,"h":19.46,"l":19.4,"n":122,"o":19.46,"t":"2026-10-20T16:50:00Z","v":4712,"vw":19.439167},{"c":19.44,"h":19.44,"l":19.41,"n":52,"o":19.42,"t":"2026-10-20T16:55:00Z","v":1868,"vw":19.422857},{"c":19.45,"h":19.455,"l":19.44,"n":29,"o":19.44,"t":"2026-10-20T17:00:00Z","v":810,"vw":19.447},{"c":19.41,"h":19.45,"l":19.4,"n":116,"o":19.45,"t":"2026-10-20T17:05:00Z","v":4954,"vw":19.415574},{"c":19.41,"h":19.42,"l":19.41,"n":31,"o":19.42,"t":"2026-10-20T17:10:00Z","v":1525,"vw":19.410909},{"c":19.4,"h":19.42,"l":19.4,"n":69,"o":19.4,"t":"2026-10-20T17:15:00Z","v":2412,"vw":19.406364},{"c":19.43,"h":19.43,"l":19.41,"n":79,"o":19.42,"t":"2026-10-20T17:20:00Z","v":3561,"vw":19.42085},{"c":19.42,"h":19.43,"l":19.42,"n":61,"o":19.43,"t":"2026-10-20T17:25:00Z","v":1873,"vw":19.42125},{"c":19.42,"h":19.42,"l":19.415,"n":58,"o":19.42,"t":"2026-10-20T17:30:00Z","v":2306,"vw":19.419253},{"c":19.46,"h":19.46,"l":19.42,"n":68,"o":19.43,"t":"2026-10-20T17:35:00Z","v":2917,"vw":19.438479},{"c":19.49,"h":19.49,"l":19.46,"n":91,"o":19.47,"t":"2026-10-20T17:40:00Z","v":2901,"vw":19.471429},{"c":19.48,"h":19.49,"l":19.48,"n":46,"o":19.48,"t":"2026-10-20T17:45:00Z","v":1510,"vw":19.483074},{"c":19.49,"h":19.49,"l":19.48,"n":66,"o":19.48,"t":"2026-10-20T17:50:00Z","v":2302,"vw":19.482257},{"c":19.52,"h":19.52,"l":19.48,"n":113,"o":19.49,"t":"2026-10-20T17:55:00Z","v":4524,"vw":19.499821},{"c":19.54,"h":19.54,"l":19.495,"n":115,"o":19.52,"t":"2026-10-20T18:00:00Z","v":4916,"vw":19.508951},{"c":19.55,"h":19.555,"l":19.54,"n":64,"o":19.54,"t":"2026-10-20T18:05:00Z","v":2102,"vw":19.548783},{"c":19.53,"h":19.55,"l":19.53,"n":74,"o":19.54,"t":"2026-10-20T18:10:00Z","v":2442,"vw":19.53874},{"c":19.555,"h":19.56,"l":19.55,"n":75,"o":19.555,"t":"2026-10-20T18:15:00Z","v":2296,"vw":19.553817},{"c":19.52,"h":19.55,"l":19.52,"n":166,"o":19.55,"t":"2026-10-20T18:20:00Z","v":5827,"vw":19.535534},{"c":19.525,"h":19.53,"l":19.51,"n":91,"o":19.52,"t":"2026-10-20T18:25:00Z","v":3816,"vw":19.518187},{"c":19.53,"h":19.53,"l":19.525,"n":68,"o":19.53,"t":"2026-10-20T18:30:00Z","v":2813,"vw":19.527197},{"c":19.54,"h":19.56,"l":19.53,"n":142,"o":19.53,"t":"2026-10-20T18:35:00Z","v":5048,"vw":19.548298},{"c":19.5,"h":19.5599,"l":19.5,"n":108,"o":19.545,"t":"2026-10-20T18:40:00Z","v":3997,"vw":19.527212},{"c":19.505,"h":19.52,"l":19.5,"n":89,"o":19.5,"t":"2026-10-20T18:45:00Z","v":2899,"vw":19.505833},{"c":19.52,"h":19.53,"l":19.51,"n":85,"o":19.51,"t":"2026-10-20T18:50:00Z","v":2757,"vw":19.518029},{"c":19.54,"h":19.55,"l":19.51,"n":136,"o":19.51,"t":"2026-10-20T18:55:00Z","v":9021,"vw":19.532753},{"c":19.51,"h":19.56,"l":19.5,"n":155,"o":19.54,"t":"2026-10-20T19:00:00Z","v":7482,"vw":19.529129},{"c":19.505,"h":19.52,"l":19.49,"n":74,"o":19.49,"t":"2026-10-20T19:05:00Z","v":2860,"vw":19.501078},{"c":19.5,"h":19.51,"l":19.48,"n":130,"o":19.51,"t":"2026-10-20T19:10:00Z","v":6222,"vw":19.495714},{"c":19.51,"h":19.525,"l":19.5,"n":66,"o":19.5,"t":"2026-10-20T19:15:00Z","v":2612,"vw":19.514405},{"c":19.515,"h":19.52,"l":19.5,"n":112,"o":19.52,"t":"2026-10-20T19:20:00Z","v":4941,"vw":19.510407},{"c":19.53,"h":19.54,"l":19.51,"n":249,"o":19.515,"t":"2026-10-20T19:25:00Z","v":16324,"vw":19.527152},{"c":19.495,"h":19.52,"l":19.485,"n":192,"o":19.52,"t":"2026-10-20T19:30:00Z","v":10816,"vw":19.495304},{"c":19.53,"h":19.53,"l":19.495,"n":143,"o":19.495,"t":"2026-10-20T19:35:00Z","v":6688,"vw":19.516582},{"c":19.585,"h":19.585,"l":19.54,"n":178,"o":19.54,"t":"2026-10-20T19:40:00Z","v":8588,"vw":19.562126},{"c":19.55,"h":19.59,"l":19.55,"n":180,"o":19.58,"t":"2026-10-20T19:45:00Z","v":10699,"vw":19.573252},{"c":19.56,"h":19.56,"l":19.52,"n":382,"o":19.53,"t":"2026-10-20T19:50:00Z","v":28076,"vw":19.543291},{"c":19.54,"h":19.57,"l":19.525,"n":1270,"o":19.55,"t":"2026-10-20T19:55:00Z","v":117553,"vw":19.551275},{"c":19.54,"h":19.54,"l":19.54,"n":35,"o":19.54,"t":"2026-10-20T20:00:00Z","v":152763,"vw":19.54},{"c":19.6595,"h":19.6595,"l":19.6,"n":14,"o":19.6,"t":"2026-10-21T13:30:00Z","v":2471,"vw":19.604297},{"c":19.605,"h":19.605,"l":19.605,"n":4,"o":19.605,"t":"2026-10-21T13:35:00Z","v":633,"vw":19.605},{"c":19.625,"h":19.625,"l":19.555,"n":43,"o":19.56,"t":"2026-10-21T13:40:00Z","v":2346,"vw":19.596733},{"c":19.64,"h":19.67,"l":19.64,"n":31,"o":19.66,"t":"2026-10-21T13:45:00Z","v":3705,"vw":19.654142},{"c":19.645,"h":19.67,"l":19.61,"n":34,"o":19.645,"t":"2026-10-21T13:50:00Z","v":1291,"vw":19.643},{"c":19.65,"h":19.67,"l":19.645,"n":17,"o":19.67,"t":"2026-10-21T13:55:00Z","v":1053,"vw":19.651125},{"c":19.56,"h":19.63,"l":19.555,"n":133,"o":19.62,"t":"2026-10-21T14:00:00Z","v":6812,"vw":19.599327},{"c":19.61,"h":19.62,"l":19.6,"n":45,"o":19.605,"t":"2026-10-21T14:05:00Z","v":2014,"vw":19.611755},{"c":19.74,"h":19.74,"l":19.59,"n":174,"o":19.62,"t":"2026-10-21T14:10:00Z","v":10226,"vw":19.687213},{"c":19.7,"h":19.75,"l":19.7,"n":99,"o":19.725,"t":"2026-10-21T14:15:00Z","v":5549,"vw":19.72158},{"c":19.73,"h":19.73,"l":19.705,"n":96,"o":19.72,"t":"2026-10-21T14:20:00Z","v":3904,"vw":19.718587},{"c":19.75,"h":19.76,"l":19.72,"n":161,"o":19.725,"t":"2026-10-21T14:25:00Z","v":6709,"vw":19.744261},{"c":19.78,"h":19.825,"l":19.76,"n":98,"o":19.76,"t":"2026-10-21T14:30:00Z","v":8492,"vw":19.790644},{"c":19.845,"h":19.85,"l":19.78,"n":99,"o":19.79,"t":"2026-10-21T14:35:00Z","v":4323,"vw":19.811421},{"c":19.885,"h":19.89,"l":19.86,"n":141,"o":19.87,"t":"2026-10-21T14:40:00Z","v":6684,"vw":19.86972},{"c":19.84,"h":19.9,"l":19.84,"n":121,"o":19.89,"t":"2026-10-21T14:45:00Z","v":5721,"vw":19.874202},{"c":19.82,"h":19.84,"l":19.815,"n":118,"o":19.84,"t":"2026-10-21T14:50:00Z","v":4669,"vw":19.82292},{"c":19.805,"h":19.82,"l":19.8,"n":121,"o":19.82,"t":"2026-10-21T14:55:00Z","v":5290,"vw":19.810054},{"c":19.735,"h":19.79,"l":19.735,"n":143,"o":19.79,"t":"2026-10-21T15:00:00Z","v":7852,"vw":19.758214},{"c":19.71,"h":19.74,"l":19.71,"n":112,"o":19.725,"t":"2026-10-21T15:05:00Z","v":5395,"vw":19.728872},{"c":19.75,"h":19.755,"l":19.72,"n":103,"o":19.72,"t":"2026-10-21T15:10:00Z","v":7288,"vw":19.737476},{"c":19.71,"h":19.77,"l":19.71,"n":123,"o":19.75,"t":"2026-10-21T15:15:00Z","v":7824,"vw":19.741387},{"c":19.75,"h":19.75,"l":19.725,"n":81,"o":19.725,"t":"2026-10-21T15:20:00Z","v":4071,"vw":19.7375},{"c":19.75,"h":19.76,"l":19.735,"n":105,"o":19.735,"t":"2026-10-21T15:25:00Z","v":3252,"vw":19.750931},{"c":19.75,"h":19.76,"l":19.74,"n":89,"o":19.75,"t":"2026-10-21T15:30:00Z","v":2937,"vw":19.75},{"c":19.75,"h":19.765,"l":19.73,"n":168,"o":19.76,"t":"2026-10-21T15:35:00Z","v":7104,"vw":19.75127},{"c":19.73,"h":19.745,"l":19.72,"n":60,"o":19.745,"t":"2026-10-21T15:40:00Z","v":1775,"vw":19.73125},{"c":19.74,"h":19.75,"l":19.73,"n":57,"o":19.73,"t":"2026-10-21T15:45:00Z","v":2560,"vw":19.741872},{"c":19.73,"h":19.75,"l":19.69,"n":168,"o":19.73,"t":"2026-10-21T15:50:00Z","v":17688,"vw":19.726065},{"c":19.73,"h":19.74,"l":19.72,"n":92,"o":19.73,"t":"2026-10-21T15:55:00Z","v":3747,"vw":19.733006},{"c":19.695,"h":19.72,"l":19.67,"n":93,"o":19.72,"t":"2026-10-21T16:00:00Z","v":1849,"vw":19.697429},{"c":19.7,"h":19.7,"l":19.67,"n":105,"o":19.67,"t":"2026-10-21T16:05:00Z","v":4025,"vw":19.688681},{"c":19.65,"h":19.7,"l":19.65,"n":93,"o":19.7,"t":"2026-10-21T16:10:00Z","v":4165,"vw":19.676567},{"c":19.65,"h":19.66,"l":19.63,"n":118,"o":19.645,"t":"2026-10-21T16:15:00Z","v":7637,"vw":19.64425},{"c":19.68,"h":19.68,"l":19.645,"n":76,"o":19.6591,"t":"2026-10-21T16:20:00Z","v":2995,"vw":19.662053},{"c":19.665,"h":19.685,"l":19.65,"n":92,"o":19.675,"t":"2026-10-21T16:25:00Z","v":7169,"vw":19.666793},{"c":19.622,"h":19.655,"l":19.622,"n":62,"o":19.655,"t":"2026-10-21T16:30:00Z","v":2404,"vw":19.635851},{"c":19.66,"h":19.67,"l":19.63,"n":127,"o":19.64,"t":"2026-10-21T16:35:00Z","v":6367,"vw":19.649108},{"c":19.67,"h":19.67,"l":19.63,"n":83,"o":19.665,"t":"2026-10-21T16:40:00Z","v":3679,"vw":19.652743},{"c":19.65,"h":19.675,"l":19.6408,"n":79,"o":19.675,"t":"2026-10-21T16:45:00Z","v":5990,"vw":19.650526},{"c":19.64,"h":19.67,"l":19.63,"n":106,"o":19.66,"t":"2026-10-21T16:50:00Z","v":3908,"vw":19.649826},{"c":19.67,"h":19.68,"l":19.66,"n":50,"o":19.66,"t":"2026-10-21T16:55:00Z","v":2581,"vw":19.670519},{"c":19.67,"h":19.68,"l":19.63,"n":183,"o":19.66,"t":"2026-10-21T17:00:00Z","v":6758,"vw":19.653495},{"c":19.665,"h":19.675,"l":19.655,"n":57,"o":19.675,"t":"2026-10-21T17:05:00Z","v":1941,"vw":19.665667},{"c":19.66,"h":19.665,"l":19.64,"n":104,"o":19.665,"t":"2026-10-21T17:10:00Z","v":3820,"vw":19.654384},{"c":19.675,"h":19.685,"l":19.67,"n":76,"o":19.67,"t":"2026-10-21T17:15:00Z","v":3071,"vw":19.675556},{"c":19.68,"h":19.685,"l":19.67,"n":97,"o":19.675,"t":"2026-10-21T17:20:00Z","v":3950,"vw":19.676976},{"c":19.66,"h":19.67,"l":19.66,"n":45,"o":19.67,"t":"2026-10-21T17:25:00Z","v":1648,"vw":19.666825},{"c":19.67,"h":19.675,"l":19.65,"n":127,"o":19.65,"t":"2026-10-21T17:30:00Z","v":4117,"vw":19.663657},{"c":19.67,"h":19.6717,"l":19.67,"n":40,"o":19.67,"t":"2026-10-21T17:35:00Z","v":835,"vw":19.670808},{"c":19.66,"h":19.68,"l":19.64,"n":262,"o":19.67,"t":"2026-10-21T17:40:00Z","v":15206,"vw":19.655089},{"c":19.69,"h":19.69,"l":19.66,"n":114,"o":19.66,"t":"2026-10-21T17:45:00Z","v":4352,"vw":19.67682},{"c":19.7,"h":19.7,"l":19.69,"n":104,"o":19.69,"t":"2026-10-21T17:50:00Z","v":2768,"vw":19.695},{"c":19.69,"h":19.7,"l":19.69,"n":90,"o":19.7,"t":"2026-10-21T17:55:00Z","v":2027,"vw":19.693944},{"c":19.72,"h":19.725,"l":19.7,"n":95,"o":19.7,"t":"2026-10-21T18:00:00Z","v":3548,"vw":19.713931},{"c":19.73,"h":19.73,"l":19.73,"n":36,"o":19.73,"t":"2026-10-21T18:05:00Z","v":1955,"vw":19.73},{"c":19.73,"h":19.74,"l":19.725,"n":100,"o":19.73,"t":"2026-10-21T18:10:00Z","v":4059,"vw":19.730391},{"c":19.72,"h":19.73,"l":19.72,"n":93,"o":19.73,"t":"2026-10-21T18:15:00Z","v":3707,"vw":19.726186},{"c":19.7363,"h":19.75,"l":19.72,"n":189,"o":19.72,"t":"2026-10-21T18:20:00Z","v":9739,"vw":19.739496},{"c":19.745,"h":19.75,"l":19.71,"n":113,"o":19.71,"t":"2026-10-21T18:25:00Z","v":4270,"vw":19.735738},{"c":19.73,"h":19.74,"l":19.72,"n":95,"o":19.735,"t":"2026-10-21T18:30:00Z","v":3535,"vw":19.729707},{"c":19.72,"h":19.74,"l":19.72,"n":103,"o":19.74,"t":"2026-10-21T18:35:00Z","v":4071,"vw":19.728185},{"c":19.73,"h":19.74,"l":19.73,"n":97,"o":19.73,"t":"2026-10-21T18:40:00Z","v":2897,"vw":19.732596},{"c":19.69,"h":19.74,"l":19.69,"n":181,"o":19.74,"t":"2026-10-21T18:45:00Z","v":7173,"vw":19.702225},{"c":19.695,"h":19.7,"l":19.67,"n":80,"o":19.685,"t":"2026-10-21T18:50:00Z","v":2837,"vw":19.68916},{"c":19.65,"h":19.69,"l":19.65,"n":208,"o":19.69,"t":"2026-10-21T18:55:00Z","v":8444,"vw":19.664375},{"c":19.62,"h":19.64,"l":19.595,"n":195,"o":19.64,"t":"2026-10-21T19:00:00Z","v":8618,"vw":19.61056},{"c":19.6,"h":19.62,"l":19.58,"n":135,"o":19.61,"t":"2026-10-21T19:05:00Z","v":4879,"vw":19.599068},{"c":19.58,"h":19.61,"l":19.565,"n":143,"o":19.61,"t":"2026-10-21T19:10:00Z","v":5104,"vw":19.581379},{"c":19.62,"h":19.62,"l":19.57,"n":129,"o":19.57,"t":"2026-10-21T19:15:00Z","v":5302,"vw":19.60118},{"c":19.62,"h":19.64,"l":19.62,"n":189,"o":19.64,"t":"2026-10-21T19:20:00Z","v":7878,"vw":19.633107},{"c":19.675,"h":19.68,"l":19.63,"n":148,"o":19.6396,"t":"2026-10-21T19:25:00Z","v":5630,"vw":19.650484},{"c":19.655,"h":19.69,"l":19.655,"n":152,"o":19.675,"t":"2026-10-21T19:30:00Z","v":5640,"vw":19.675615},{"c":19.67,"h":19.68,"l":19.655,"n":169,"o":19.655,"t":"2026-10-21T19:35:00Z","v":7874,"vw":19.664772},{"c":19.67,"h":19.68,"l":19.65,"n":279,"o":19.665,"t":"2026-10-21T19:40:00Z","v":13215,"vw":19.667493},{"c":19.67,"h":19.67,"l":19.63,"n":220,"o":19.66,"t":"2026-10-21T19:45:00Z","v":11187,"vw":19.649444},{"c":19.625,"h":19.66,"l":19.605,"n":302,"o":19.66,"t":"2026-10-21T19:50:00Z","v":16751,"vw":19.627666},{"c":19.635,"h":19.67,"l":19.58,"n":1150,"o":19.625,"t":"2026-10-21T19:55:00Z","v":74726,"vw":19.620499},{"c":19.63,"h":19.63,"l":19.63,"n":25,"o":19.63,"t":"2026-10-21T20:00:00Z","v":180403,"vw":19.63},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T13:00:00Z","v":101,"vw":19.63},{"c":19.68,"h":19.75,"l":19.61,"n":47,"o":19.71,"t":"2026-10-22T13:30:00Z","v":13272,"vw":19.708359},{"c":19.7,"h":19.77,"l":19.65,"n":33,"o":19.77,"t":"2026-10-22T13:35:00Z","v":3885,"vw":19.730263},{"c":19.61,"h":19.695,"l":19.58,"n":35,"o":19.695,"t":"2026-10-22T13:40:00Z","v":2410,"vw":19.619509},{"c":19.57,"h":19.64,"l":19.57,"n":97,"o":19.615,"t":"2026-10-22T13:45:00Z","v":7496,"vw":19.605697},{"c":19.6499,"h":19.6499,"l":19.59,"n":32,"o":19.59,"t":"2026-10-22T13:50:00Z","v":1049,"vw":19.61152},{"c":19.66,"h":19.7,"l":19.66,"n":38,"o":19.68,"t":"2026-10-22T13:55:00Z","v":2235,"vw":19.692234},{"c":19.685,"h":19.71,"l":19.685,"n":16,"o":19.71,"t":"2026-10-22T14:00:00Z","v":370,"vw":19.6975},{"c":19.72,"h":19.72,"l":19.65,"n":55,"o":19.65,"t":"2026-10-22T14:05:00Z","v":2779,"vw":19.693166},{"c":19.75,"h":19.7799,"l":19.75,"n":18,"o":19.76,"t":"2026-10-22T14:10:00Z","v":843,"vw":19.760332},{"c":19.725,"h":19.745,"l":19.705,"n":102,"o":19.745,"t":"2026-10-22T14:15:00Z","v":3343,"vw":19.728443},{"c":19.7199,"h":19.7199,"l":19.7,"n":48,"o":19.7,"t":"2026-10-22T14:20:00Z","v":2435,"vw":19.701278},{"c":19.645,"h":19.68,"l":19.645,"n":47,"o":19.68,"t":"2026-10-22T14:25:00Z","v":1318,"vw":19.666188},{"c":19.61,"h":19.65,"l":19.61,"n":55,"o":19.64,"t":"2026-10-22T14:30:00Z","v":1381,"vw":19.6375},{"c":19.53,"h":19.6,"l":19.51,"n":88,"o":19.6,"t":"2026-10-22T14:35:00Z","v":2685,"vw":19.535714},{"c":19.43,"h":19.5,"l":19.42,"n":46,"o":19.49,"t":"2026-10-22T14:40:00Z","v":2390,"vw":19.480526},{"c":19.36,"h":19.4799,"l":19.36,"n":85,"o":19.47,"t":"2026-10-22T14:45:00Z","v":2267,"vw":19.413563},{"c":19.41,"h":19.41,"l":19.295,"n":73,"o":19.34,"t":"2026-10-22T14:50:00Z","v":3468,"vw":19.354691},{"c":19.35,"h":19.39,"l":19.33,"n":168,"o":19.39,"t":"2026-10-22T14:55:00Z","v":3437,"vw":19.351935},{"c":19.32,"h":19.35,"l":19.31,"n":78,"o":19.35,"t":"2026-10-22T15:00:00Z","v":4222,"vw":19.330433},{"c":19.32,"h":19.33,"l":19.295,"n":95,"o":19.31,"t":"2026-10-22T15:05:00Z","v":3992,"vw":19.312077},{"c":19.315,"h":19.33,"l":19.27,"n":188,"o":19.31,"t":"2026-10-22T15:10:00Z","v":8883,"vw":19.288523},{"c":19.37,"h":19.37,"l":19.32,"n":53,"o":19.33,"t":"2026-10-22T15:15:00Z","v":2353,"vw":19.350571},{"c":19.39,"h":19.41,"l":19.37,"n":86,"o":19.4,"t":"2026-10-22T15:20:00Z","v":3892,"vw":19.394658},{"c":19.37,"h":19.395,"l":19.355,"n":68,"o":19.3833,"t":"2026-10-22T15:25:00Z","v":4034,"vw":19.37496},{"c":19.405,"h":19.405,"l":19.35,"n":80,"o":19.37,"t":"2026-10-22T15:30:00Z","v":5026,"vw":19.378005},{"c":19.4,"h":19.405,"l":19.34,"n":140,"o":19.405,"t":"2026-10-22T15:35:00Z","v":8045,"vw":19.38166},{"c":19.375,"h":19.4,"l":19.36,"n":120,"o":19.4,"t":"2026-10-22T15:40:00Z","v":6107,"vw":19.388115},{"c":19.29,"h":19.375,"l":19.29,"n":69,"o":19.375,"t":"2026-10-22T15:45:00Z","v":2675,"vw":19.332353},{"c":19.325,"h":19.34,"l":19.3,"n":80,"o":19.3,"t":"2026-10-22T15:50:00Z","v":4563,"vw":19.317056},{"c":19.285,"h":19.305,"l":19.285,"n":30,"o":19.3,"t":"2026-10-22T15:55:00Z","v":1214,"vw":19.298124},{"c":19.33,"h":19.35,"l":19.3,"n":96,"o":19.3,"t":"2026-10-22T16:00:00Z","v":3603,"vw":19.323038},{"c":19.39,"h":19.41,"l":19.34,"n":89,"o":19.34,"t":"2026-10-22T16:05:00Z","v":4875,"vw":19.368915},{"c":19.4,"h":19.42,"l":19.4,"n":82,"o":19.42,"t":"2026-10-22T16:10:00Z","v":4202,"vw":19.410862},{"c":19.42,"h":19.43,"l":19.4,"n":97,"o":19.41,"t":"2026-10-22T16:15:00Z","v":4628,"vw":19.413602},{"c":19.43,"h":19.43,"l":19.41,"n":84,"o":19.41,"t":"2026-10-22T16:20:00Z","v":2908,"vw":19.42524},{"c":19.43,"h":19.44,"l":19.42,"n":68,"o":19.44,"t":"2026-10-22T16:25:00Z","v":2558,"vw":19.424748},{"c":19.435,"h":19.435,"l":19.415,"n":73,"o":19.43,"t":"2026-10-22T16:30:00Z","v":2941,"vw":19.42991},{"c":19.42,"h":19.4361,"l":19.41,"n":109,"o":19.4361,"t":"2026-10-22T16:35:00Z","v":5634,"vw":19.414385},{"c":19.41,"h":19.41,"l":19.4,"n":91,"o":19.41,"t":"2026-10-22T16:40:00Z","v":3558,"vw":19.406461},{"c":19.43,"h":19.43,"l":19.405,"n":105,"o":19.415,"t":"2026-10-22T16:45:00Z","v":5024,"vw":19.420691},{"c":19.47,"h":19.48,"l":19.435,"n":88,"o":19.44,"t":"2026-10-22T16:50:00Z","v":3078,"vw":19.449425},{"c":19.52,"h":19.54,"l":19.475,"n":84,"o":19.475,"t":"2026-10-22T16:55:00Z","v":3079,"vw":19.510555},{"c":19.49,"h":19.51,"l":19.49,"n":51,"o":19.51,"t":"2026-10-22T17:00:00Z","v":1131,"vw":19.493333},{"c":19.495,"h":19.495,"l":19.47,"n":76,"o":19.47,"t":"2026-10-22T17:05:00Z","v":2173,"vw":19.484286},{"c":19.485,"h":19.49,"l":19.47,"n":72,"o":19.49,"t":"2026-10-22T17:10:00Z","v":2260,"vw":19.480704},{"c":19.45,"h":19.485,"l":19.45,"n":85,"o":19.485,"t":"2026-10-22T17:15:00Z","v":2739,"vw":19.458484},{"c":19.49,"h":19.49,"l":19.46,"n":67,"o":19.46,"t":"2026-10-22T17:20:00Z","v":2902,"vw":19.473373},{"c":19.5299,"h":19.5299,"l":19.5,"n":103,"o":19.5,"t":"2026-10-22T17:25:00Z","v":4699,"vw":19.513312},{"c":19.52,"h":19.52,"l":19.51,"n":53,"o":19.51,"t":"2026-10-22T17:30:00Z","v":1899,"vw":19.5159},{"c":19.51,"h":19.52,"l":19.5,"n":52,"o":19.52,"t":"2026-10-22T17:35:00Z","v":1778,"vw":19.511633},{"c":19.54,"h":19.54,"l":19.525,"n":62,"o":19.5299,"t":"2026-10-22T17:40:00Z","v":3342,"vw":19.533633},{"c":19.5,"h":19.53,"l":19.49,"n":66,"o":19.53,"t":"2026-10-22T17:45:00Z","v":2354,"vw":19.513274},{"c":19.5,"h":19.5,"l":19.49,"n":43,"o":19.495,"t":"2026-10-22T17:50:00Z","v":1667,"vw":19.49543},{"c":19.5,"h":19.51,"l":19.495,"n":77,"o":19.51,"t":"2026-10-22T17:55:00Z","v":2681,"vw":19.503448},{"c":19.485,"h":19.51,"l":19.485,"n":99,"o":19.51,"t":"2026-10-22T18:00:00Z","v":3171,"vw":19.503824},{"c":19.5,"h":19.51,"l":19.47,"n":127,"o":19.49,"t":"2026-10-22T18:05:00Z","v":4796,"vw":19.491989},{"c":19.48,"h":19.495,"l":19.47,"n":107,"o":19.49,"t":"2026-10-22T18:10:00Z","v":3031,"vw":19.484934},{"c":19.51,"h":19.51,"l":19.48,"n":93,"o":19.48,"t":"2026-10-22T18:15:00Z","v":2720,"vw":19.49765},{"c":19.51,"h":19.51,"l":19.505,"n":106,"o":19.505,"t":"2026-10-22T18:20:00Z","v":2389,"vw":19.506931},{"c":19.47,"h":19.505,"l":19.46,"n":199,"o":19.505,"t":"2026-10-22T18:25:00Z","v":5616,"vw":19.475238},{"c":19.45,"h":19.475,"l":19.45,"n":240,"o":19.47,"t":"2026-10-22T18:30:00Z","v":4552,"vw":19.464688},{"c":19.45,"h":19.4699,"l":19.435,"n":147,"o":19.45,"t":"2026-10-22T18:35:00Z","v":5377,"vw":19.446763},{"c":19.485,"h":19.485,"l":19.45,"n":107,"o":19.45,"t":"2026-10-22T18:40:00Z","v":3215,"vw":19.471471},{"c":19.5,"h":19.5,"l":19.4837,"n":164,"o":19.485,"t":"2026-10-22T18:45:00Z","v":3082,"vw":19.490188},{"c":19.515,"h":19.52,"l":19.49,"n":135,"o":19.5,"t":"2026-10-22T18:50:00Z","v":4261,"vw":19.505182},{"c":19.53,"h":19.54,"l":19.53,"n":133,"o":19.53,"t":"2026-10-22T18:55:00Z","v":2707,"vw":19.531787},{"c":19.52,"h":19.55,"l":19.52,"n":150,"o":19.53,"t":"2026-10-22T19:00:00Z","v":4278,"vw":19.5326},{"c":19.52,"h":19.5499,"l":19.52,"n":132,"o":19.52,"t":"2026-10-22T19:05:00Z","v":5378,"vw":19.534786},{"c":19.54,"h":19.545,"l":19.52,"n":111,"o":19.525,"t":"2026-10-22T19:10:00Z","v":4233,"vw":19.533178},{"c":19.5,"h":19.535,"l":19.49,"n":169,"o":19.53,"t":"2026-10-22T19:15:00Z","v":4598,"vw":19.513306},{"c":19.49,"h":19.51,"l":19.49,"n":157,"o":19.5,"t":"2026-10-22T19:20:00Z","v":4296,"vw":19.501051},{"c":19.495,"h":19.5,"l":19.47,"n":183,"o":19.5,"t":"2026-10-22T19:25:00Z","v":5818,"vw":19.488351},{"c":19.47,"h":19.49,"l":19.45,"n":200,"o":19.49,"t":"2026-10-22T19:30:00Z","v":8410,"vw":19.468128},{"c":19.51,"h":19.52,"l":19.47,"n":214,"o":19.47,"t":"2026-10-22T19:35:00Z","v":8815,"vw":19.495424},{"c":19.505,"h":19.52,"l":19.49,"n":214,"o":19.51,"t":"2026-10-22T19:40:00Z","v":9403,"vw":19.505146},{"c":19.53,"h":19.545,"l":19.49,"n":261,"o":19.5,"t":"2026-10-22T19:45:00Z","v":11933,"vw":19.514553},{"c":19.525,"h":19.56,"l":19.515,"n":384,"o":19.54,"t":"2026-10-22T19:50:00Z","v":17289,"vw":19.542113},{"c":19.505,"h":19.53,"l":19.465,"n":1000,"o":19.525,"t":"2026-10-22T19:55:00Z","v":51255,"vw":19.495201},{"c":19.5,"h":19.5,"l":19.5,"n":30,"o":19.5,"t":"2026-10-22T20:00:00Z","v":166780,"vw":19.5}],"history":[{"c":14.6,"h":14.74,"l":14.435,"n":4336,"o":14.71,"t":"2024-10-21T04:00:00Z","v":379298,"vw":14.588171},{"c":14.5,"h":14.645,"l":14.47,"n":3422,"o":14.47,"t":"2024-10-22T04:00:00Z","v":219602,"vw":14.523482},{"c":14.31,"h":14.45,"l":14.19,"n":4896,"o":14.39,"t":"2024-10-23T04:00:00Z","v":402217,"vw":14.312113},{"c":14.59,"h":14.6,"l":14.325,"n":7274,"o":14.37,"t":"2024-10-24T04:00:00Z","v":634371,"vw":14.485258},{"c":14.55,"h":14.78,"l":14.5,"n":4437,"o":14.72,"t":"2024-10-25T04:00:00Z","v":320214,"vw":14.570613},{"c":14.64,"h":14.79,"l":14.54,"n":4763,"o":14.68,"t":"2024-10-28T04:00:00Z","v":453970,"vw":14.622612},{"c":14.61,"h":14.655,"l":14.46,"n":5079,"o":14.5,"t":"2024-10-29T04:00:00Z","v":467677,"vw":14.599486},{"c":14.66,"h":14.81,"l":14.56,"n":4876,"o":14.57,"t":"2024-10-30T04:00:00Z","v":418870,"vw":14.703658},{"c":14.17,"h":14.64,"l":14.17,"n":5348,"o":14.62,"t":"2024-10-31T04:00:00Z","v":751154,"vw":14.254899},{"c":14.13,"h":14.39,"l":14.115,"n":6220,"o":14.25,"t":"2024-11-01T04:00:00Z","v":415739,"vw":14.18629},{"c":14.29,"h":14.455,"l":13.91,"n":7530,"o":14.05,"t":"2024-11-04T05:00:00Z","v":660587,"vw":14.313042},{"c":14.49,"h":14.51,"l":14.1,"n":4995,"o":14.19,"t":"2024-11-05T05:00:00Z","v":347108,"vw":14.441002},{"c":15.41,"h":15.59,"l":15.07,"n":10896,"o":15.26,"t":"2024-11-06T05:00:00Z","v":1160990,"vw":15.388816},{"c":14.96,"h":15.33,"l":14.47,"n":12760,"o":14.7,"t":"2024-11-07T05:00:00Z","v":1254923,"vw":14.989102},{"c":15.09,"h":15.235,"l":14.74,"n":8999,"o":14.93,"t":"2024-11-08T05:00:00Z","v":903627,"vw":15.080599},{"c":15.38,"h":15.585,"l":15.09,"n":8045,"o":15.17,"t":"2024-11-11T05:00:00Z","v":686553,"vw":15.396101},{"c":15.24,"h":15.445,"l":15.09,"n":8479,"o":15.22,"t":"2024-11-12T05:00:00Z","v":587398,"vw":15.268623},{"c":15.15,"h":15.44,"l":15.08,"n":7406,"o":15.33,"t":"2024-11-13T05:00:00Z","v":539284,"vw":15.194149},{"c":15,"h":15.36,"l":14.995,"n":9522,"o":15.28,"t":"2024-11-14T05:00:00Z","v":977400,"vw":15.107012},{"c":14.77,"h":15.19,"l":14.76,"n":9509,"o":15.12,"t":"2024-11-15T05:00:00Z","v":996409,"vw":14.856606},{"c":14.77,"h":15,"l":14.67,"n":7942,"o":14.84,"t":"2024-11-18T05:00:00Z","v":677027,"vw":14.840187},{"c":14.82,"h":14.855,"l":14.635,"n":8538,"o":14.68,"t":"2024-11-19T05:00:00Z","v":797560,"vw":14.794546},{"c":14.76,"h":14.89,"l":14.66,"n":9027,"o":14.66,"t":"2024-11-20T05:00:00Z","v":839848,"vw":14.760799},{"c":15.02,"h":15.09,"l":14.84,"n":8664,"o":14.87,"t":"2024-11-21T05:00:00Z","v":566914,"vw":15.010907},{"c":15.33,"h":15.375,"l":15.06,"n":7859,"o":15.11,"t":"2024-11-22T05:00:00Z","v":634565,"vw":15.305202},{"c":15.68,"h":15.76,"l":15.48,"n":10332,"o":15.5,"t":"2024-11-25T05:00:00Z","v":1082551,"vw":15.670522},{"c":15.53,"h":15.65,"l":15.43,"n":6924,"o":15.59,"t":"2024-11-26T05:00:00Z","v":713683,"vw":15.533006},{"c":15.35,"h":15.73,"l":15.315,"n":5923,"o":15.62,"t":"2024-11-27T05:00:00Z","v":404345,"vw":15.388625},{"c":15.38,"h":15.52,"l":15.37,"n":3720,"o":15.49,"t":"2024-11-29T05:00:00Z","v":349204,"vw":15.407328},{"c":15.41,"h":15.43,"l":15.2,"n":7103,"o":15.34,"t":"2024-12-02T05:00:00Z","v":479575,"vw":15.350263},{"c":16.27,"h":16.285,"l":15.64,"n":7626,"o":15.64,"t":"2024-12-03T05:00:00Z","v":710248,"vw":16.112527},{"c":16.17,"h":16.31,"l":16,"n":10948,"o":16.2,"t":"2024-12-04T05:00:00Z","v":834535,"vw":16.121745},{"c":16.06,"h":16.19,"l":15.915,"n":9279,"o":16.09,"t":"2024-12-05T05:00:00Z","v":746997,"vw":16.048976},{"c":16.08,"h":16.16,"l":15.92,"n":5760,"o":16.14,"t":"2024-12-06T05:00:00Z","v":523450,"vw":16.039763},{"c":16.21,"h":16.27,"l":16.105,"n":7133,"o":16.16,"t":"2024-12-09T05:00:00Z","v":556000,"vw":16.192547},{"c":16.35,"h":16.47,"l":15.985,"n":6198,"o":16.22,"t":"2024-12-10T05:00:00Z","v":401631,"vw":16.337369},{"c":16.21,"h":16.5,"l":16.2,"n":7465,"o":16.44,"t":"2024-12-11T05:00:00Z","v":574617,"vw":16.248171},{"c":16.06,"h":16.26,"l":16.06,"n":5612,"o":16.14,"t":"2024-12-12T05:00:00Z","v":724742,"vw":16.148144},{"c":15.85,"h":15.99,"l":15.75,"n":6697,"o":15.98,"t":"2024-12-13T05:00:00Z","v":550708,"vw":15.841197},{"c":16.04,"h":16.27,"l":15.81,"n":6912,"o":15.81,"t":"2024-12-16T05:00:00Z","v":576800,"vw":16.089705},{"c":15.95,"h":16.125,"l":15.82,"n":8708,"o":15.91,"t":"2024-12-17T05:00:00Z","v":684314,"vw":15.935889},{"c":15.02,"h":16.07,"l":14.995,"n":11425,"o":15.93,"t":"2024-12-18T05:00:00Z","v":739000,"vw":15.340233},{"c":14.98,"h":15.29,"l":14.93,"n":8660,"o":15.19,"t":"2024-12-19T05:00:00Z","v":696137,"vw":15.052069},{"c":15.14,"h":15.48,"l":14.74,"n":10361,"o":14.82,"t":"2024-12-20T05:00:00Z","v":3064607,"vw":15.172805},{"c":15.1,"h":15.21,"l":14.92,"n":6700,"o":15.13,"t":"2024-12-23T05:00:00Z","v":580106,"vw":15.052485},{"c":15.22,"h":15.23,"l":14.965,"n":2423,"o":15.07,"t":"2024-12-24T05:00:00Z","v":162855,"vw":15.156632},{"c":15.3,"h":15.36,"l":15.09,"n":5522,"o":15.17,"t":"2024-12-26T05:00:00Z","v":322349,"vw":15.268585},{"c":15.09,"h":15.335,"l":15.01,"n":5734,"o":15.11,"t":"2024-12-27T05:00:00Z","v":460904,"vw":15.097638},{"c":15.1,"h":15.12,"l":14.745,"n":10010,"o":15,"t":"2024-12-30T05:00:00Z","v":965661,"vw":15.019246},{"c":14.86,"h":15.19,"l":14.86,"n":11340,"o":15.07,"t":"2024-12-31T05:00:00Z","v":1083611,"vw":14.936755},{"c":14.75,"h":14.98,"l":14.65,"n":8017,"o":14.92,"t":"2025-01-02T05:00:00Z","v":513436,"vw":14.787712},{"c":14.84,"h":14.865,"l":14.58,"n":6094,"o":14.78,"t":"2025-01-03T05:00:00Z","v":767951,"vw":14.803835},{"c":14.96,"h":15.07,"l":14.81,"n":7387,"o":14.92,"t":"2025-01-06T05:00:00Z","v":633018,"vw":14.959619},{"c":14.66,"h":15.06,"l":14.595,"n":6954,"o":15.01,"t":"2025-01-07T05:00:00Z","v":420315,"vw":14.68735},{"c":14.71,"h":14.75,"l":14.435,"n":6422,"o":14.53,"t":"2025-01-08T05:00:00Z","v":494927,"vw":14.662864},{"c":14.7,"h":14.79,"l":14.315,"n":8841,"o":14.34,"t":"2025-01-10T05:00:00Z","v":781460,"vw":14.654546},{"c":14.55,"h":14.705,"l":14.47,"n":7309,"o":14.53,"t":"2025-01-13T05:00:00Z","v":500292,"vw":14.557152},{"c":14.67,"h":14.81,"l":14.6,"n":6458,"o":14.63,"t":"2025-01-14T05:00:00Z","v":498316,"vw":14.672013},{"c":14.95,"h":15.13,"l":14.91,"n":7362,"o":15.05,"t":"2025-01-15T05:00:00Z","v":698221,"vw":14.972007},{"c":14.88,"h":15.03,"l":14.88,"n":5791,"o":15.02,"t":"2025-01-16T05:00:00Z","v":384205,"vw":14.933597},{"c":14.84,"h":15.13,"l":14.83,"n":5853,"o":15.02,"t":"2025-01-17T05:00:00Z","v":460247,"vw":14.905127},{"c":14.98,"h":15.05,"l":14.88,"n":5872,"o":14.94,"t":"2025-01-21T05:00:00Z","v":415061,"vw":14.974868},{"c":14.9,"h":15,"l":14.75,"n":7809,"o":14.87,"t":"2025-01-22T05:00:00Z","v":521864,"vw":14.906847},{"c":14.98,"h":15.01,"l":14.75,"n":6386,"o":14.79,"t":"2025-01-23T05:00:00Z","v":411256,"vw":14.95533},{"c":14.8,"h":15.06,"l":14.74,"n":6973,"o":14.91,"t":"2025-01-24T05:00:00Z","v":427173,"vw":14.872134},{"c":15.05,"h":15.22,"l":14.76,"n":9391,"o":14.76,"t":"2025-01-27T05:00:00Z","v":1029633,"vw":15.008646},{"c":15.2,"h":15.47,"l":14.98,"n":7221,"o":15.01,"t":"2025-01-28T05:00:00Z","v":849038,"vw":15.267518},{"c":14.83,"h":15.17,"l":14.765,"n":7447,"o":15.17,"t":"2025-01-29T05:00:00Z","v":731354,"vw":14.913113},{"c":15.07,"h":15.21,"l":14.92,"n":8437,"o":15.04,"t":"2025-01-30T05:00:00Z","v":960991,"vw":15.09678},{"c":14.96,"h":15.2,"l":14.86,"n":8484,"o":15.09,"t":"2025-01-31T05:00:00Z","v":899596,"vw":14.982777},{"c":14.61,"h":14.72,"l":14.375,"n":7810,"o":14.7,"t":"2025-02-03T05:00:00Z","v":666280,"vw":14.59146},{"c":14.62,"h":14.72,"l":14.38,"n":7122,"o":14.54,"t":"2025-02-04T05:00:00Z","v":642141,"vw":14.629344},{"c":14.54,"h":14.65,"l":14.41,"n":5468,"o":14.62,"t":"2025-02-05T05:00:00Z","v":506861,"vw":14.525039},{"c":14.83,"h":14.9,"l":14.5914,"n":6622,"o":14.63,"t":"2025-02-06T05:00:00Z","v":426452,"vw":14.80683},{"c":14.95,"h":14.995,"l":14.68,"n":5434,"o":14.79,"t":"2025-02-07T05:00:00Z","v":444189,"vw":14.913246},{"c":14.85,"h":15.105,"l":14.79,"n":5864,"o":15.03,"t":"2025-02-10T05:00:00Z","v":816458,"vw":14.893703},{"c":14.71,"h":14.84,"l":14.54,"n":5697,"o":14.68,"t":"2025-02-11T05:00:00Z","v":539021,"vw":14.717301},{"c":14.38,"h":14.54,"l":14.3,"n":5432,"o":14.44,"t":"2025-02-12T05:00:00Z","v":487810,"vw":14.414731},{"c":14.39,"h":14.53,"l":14.29,"n":6478,"o":14.51,"t":"2025-02-13T05:00:00Z","v":565208,"vw":14.37813},{"c":14.47,"h":14.6,"l":14.395,"n":5892,"o":14.49,"t":"2025-02-14T05:00:00Z","v":557088,"vw":14.491359},{"c":14.66,"h":14.73,"l":14.45,"n":7891,"o":14.45,"t":"2025-02-18T05:00:00Z","v":716110,"vw":14.603373},{"c":14.47,"h":14.62,"l":14.32,"n":6871,"o":14.4,"t":"2025-02-19T05:00:00Z","v":873735,"vw":14.485667},{"c":14.44,"h":14.57,"l":14.11,"n":6831,"o":14.37,"t":"2025-02-20T05:00:00Z","v":865886,"vw":14.38327},{"c":14,"h":14.58,"l":13.92,"n":8018,"o":14.58,"t":"2025-02-21T05:00:00Z","v":902322,"vw":14.128141},{"c":13.95,"h":14.095,"l":13.87,"n":9109,"o":14.03,"t":"2025-02-24T05:00:00Z","v":763289,"vw":14.003309},{"c":13.06,"h":13.89,"l":12.94,"n":15592,"o":13.55,"t":"2025-02-25T05:00:00Z","v":1392168,"vw":13.149713},{"c":13.26,"h":13.55,"l":13.115,"n":12241,"o":13.13,"t":"2025-02-26T05:00:00Z","v":1070840,"vw":13.320038},{"c":13.29,"h":13.5,"l":13.22,"n":10203,"o":13.27,"t":"2025-02-27T05:00:00Z","v":832445,"vw":13.35555},{"c":13.44,"h":13.57,"l":13.32,"n":11717,"o":13.32,"t":"2025-02-28T05:00:00Z","v":1143657,"vw":13.449948},{"c":13.39,"h":13.57,"l":13.33,"n":9591,"o":13.47,"t":"2025-03-03T05:00:00Z","v":836152,"vw":13.432652},{"c":13.18,"h":13.36,"l":13.13,"n":15371,"o":13.29,"t":"2025-03-04T05:00:00Z","v":1172620,"vw":13.222415},{"c":13.26,"h":13.45,"l":13.11,"n":10058,"o":13.2,"t":"2025-03-05T05:00:00Z","v":857261,"vw":13.27513},{"c":13.16,"h":13.38,"l":13.106,"n":10627,"o":13.16,"t":"2025-03-06T05:00:00Z","v":676832,"vw":13.206368},{"c":13.4,"h":13.445,"l":13.1,"n":11024,"o":13.14,"t":"2025-03-07T05:00:00Z","v":1186337,"vw":13.356323},{"c":13.06,"h":13.42,"l":13.01,"n":16765,"o":13.27,"t":"2025-03-10T04:00:00Z","v":1292637,"vw":13.121787},{"c":12.87,"h":13.21,"l":12.77,"n":16421,"o":13.12,"t":"2025-03-11T04:00:00Z","v":1812701,"vw":12.904534},{"c":12.78,"h":12.98,"l":12.685,"n":14813,"o":12.95,"t":"2025-03-12T04:00:00Z","v":1157692,"vw":12.819521},{"c":12.31,"h":12.97,"l":12.28,"n":10261,"o":12.81,"t":"2025-03-13T04:00:00Z","v":842794,"vw":12.487668},{"c":12.59,"h":12.675,"l":12.38,"n":10206,"o":12.48,"t":"2025-03-14T04:00:00Z","v":687784,"vw":12.600229},{"c":13,"h":13,"l":12.59,"n":11011,"o":12.59,"t":"2025-03-17T04:00:00Z","v":800744,"vw":12.916136},{"c":12.53,"h":12.88,"l":12.4807,"n":10060,"o":12.88,"t":"2025-03-18T04:00:00Z","v":714885,"vw":12.584116},{"c":12.8,"h":12.85,"l":12.53,"n":7948,"o":12.55,"t":"2025-03-19T04:00:00Z","v":715008,"vw":12.737738},{"c":12.64,"h":12.81,"l":12.57,"n":9846,"o":12.63,"t":"2025-03-20T04:00:00Z","v":944470,"vw":12.721205},{"c":12.48,"h":12.49,"l":12.04,"n":9041,"o":12.45,"t":"2025-03-21T04:00:00Z","v":1749418,"vw":12.432707},{"c":12.67,"h":12.81,"l":12.52,"n":8123,"o":12.6,"t":"2025-03-24T04:00:00Z","v":694889,"vw":12.663648},{"c":12.4,"h":12.73,"l":12.26,"n":9275,"o":12.73,"t":"2025-03-25T04:00:00Z","v":1016802,"vw":12.437664},{"c":12.3,"h":12.48,"l":12.24,"n":8492,"o":12.46,"t":"2025-03-26T04:00:00Z","v":1042160,"vw":12.327559},{"c":12.11,"h":12.32,"l":12.005,"n":9925,"o":12.32,"t":"2025-03-27T04:00:00Z","v":1076897,"vw":12.1002},{"c":11.81,"h":12.06,"l":11.67,"n":7732,"o":12.06,"t":"2025-03-28T04:00:00Z","v":534874,"vw":11.790634},{"c":11.76,"h":11.8,"l":11.43,"n":6577,"o":11.51,"t":"2025-03-31T04:00:00Z","v":677795,"vw":11.7134},{"c":11.76,"h":11.85,"l":11.54,"n":7574,"o":11.73,"t":"2025-04-01T04:00:00Z","v":856143,"vw":11.719981},{"c":11.8,"h":11.87,"l":11.57,"n":8630,"o":11.57,"t":"2025-04-02T04:00:00Z","v":862937,"vw":11.729134},{"c":10.53,"h":11.465,"l":10.47,"n":8598,"o":11.26,"t":"2025-04-03T04:00:00Z","v":744679,"vw":10.647853},{"c":9.81,"h":10.12,"l":9.64,"n":17869,"o":10.02,"t":"2025-04-04T04:00:00Z","v":1775082,"vw":9.812133},{"c":9.51,"h":9.86,"l":8.905,"n":18107,"o":9.39,"t":"2025-04-07T04:00:00Z","v":1781065,"vw":9.505325},{"c":9.22,"h":9.91,"l":9.075,"n":13851,"o":9.91,"t":"2025-04-08T04:00:00Z","v":1740349,"vw":9.394162},{"c":10.54,"h":10.7,"l":8.55,"n":20838,"o":8.72,"t":"2025-04-09T04:00:00Z","v":2420231,"vw":9.975723},{"c":9.75,"h":10.36,"l":9.53,"n":18053,"o":10.14,"t":"2025-04-10T04:00:00Z","v":1486343,"vw":9.776817},{"c":9.79,"h":9.825,"l":9.38,"n":11799,"o":9.7,"t":"2025-04-11T04:00:00Z","v":986992,"vw":9.707539},{"c":9.76,"h":9.98,"l":9.53,"n":9365,"o":9.98,"t":"2025-04-14T04:00:00Z","v":723864,"vw":9.734681},{"c":9.78,"h":9.85,"l":9.645,"n":7878,"o":9.72,"t":"2025-04-15T04:00:00Z","v":848472,"vw":9.747005},{"c":9.72,"h":9.84,"l":9.61,"n":7915,"o":9.68,"t":"2025-04-16T04:00:00Z","v":904851,"vw":9.71411},{"c":9.9,"h":9.975,"l":9.75,"n":7341,"o":9.75,"t":"2025-04-17T04:00:00Z","v":764831,"vw":9.88193},{"c":9.89,"h":9.91,"l":9.63,"n":8546,"o":9.72,"t":"2025-04-21T04:00:00Z","v":858230,"vw":9.812618},{"c":9.99,"h":10.06,"l":9.76,"n":9276,"o":9.95,"t":"2025-04-22T04:00:00Z","v":706597,"vw":9.949086},{"c":10.15,"h":10.54,"l":10.13,"n":10646,"o":10.38,"t":"2025-04-23T04:00:00Z","v":835286,"vw":10.211351},{"c":10.41,"h":10.465,"l":10.06,"n":9721,"o":10.24,"t":"2025-04-24T04:00:00Z","v":894348,"vw":10.373097},{"c":10.54,"h":10.59,"l":10.2,"n":7794,"o":10.33,"t":"2025-04-25T04:00:00Z","v":621944,"vw":10.492313},{"c":10.73,"h":10.75,"l":10.455,"n":7851,"o":10.54,"t":"2025-04-28T04:00:00Z","v":726811,"vw":10.631958},{"c":10.62,"h":10.73,"l":10.51,"n":7562,"o":10.66,"t":"2025-04-29T04:00:00Z","v":582420,"vw":10.636539},{"c":10.68,"h":10.73,"l":10.31,"n":8023,"o":10.52,"t":"2025-04-30T04:00:00Z","v":720926,"vw":10.634838},{"c":10.83,"h":11.05,"l":10.73,"n":7906,"o":10.82,"t":"2025-05-01T04:00:00Z","v":843727,"vw":10.881329},{"c":11.44,"h":11.695,"l":10.905,"n":15254,"o":11.38,"t":"2025-05-02T04:00:00Z","v":1435540,"vw":11.445964},{"c":11.54,"h":11.87,"l":11.31,"n":14379,"o":11.36,"t":"2025-05-05T04:00:00Z","v":1517358,"vw":11.676167},{"c":11.23,"h":11.51,"l":11.15,"n":8232,"o":11.49,"t":"2025-05-06T04:00:00Z","v":703270,"vw":11.269986},{"c":11.29,"h":11.61,"l":11.21,"n":9887,"o":11.21,"t":"2025-05-07T04:00:00Z","v":1308158,"vw":11.385412},{"c":11.52,"h":11.685,"l":11.35,"n":8466,"o":11.43,"t":"2025-05-08T04:00:00Z","v":762764,"vw":11.538314},{"c":11.56,"h":11.63,"l":11.47,"n":5992,"o":11.52,"t":"2025-05-09T04:00:00Z","v":865482,"vw":11.573514},{"c":12.3,"h":12.54,"l":12.09,"n":13878,"o":12.1,"t":"2025-05-12T04:00:00Z","v":1473863,"vw":12.285885},{"c":12.32,"h":12.46,"l":12.245,"n":8885,"o":12.36,"t":"2025-05-13T04:00:00Z","v":1097200,"vw":12.335649},{"c":12.25,"h":12.53,"l":12.23,"n":10591,"o":12.33,"t":"2025-05-14T04:00:00Z","v":1158929,"vw":12.32063},{"c":12.24,"h":12.37,"l":12.12,"n":9154,"o":12.16,"t":"2025-05-15T04:00:00Z","v":855091,"vw":12.266453},{"c":12.3,"h":12.345,"l":12.105,"n":8052,"o":12.3,"t":"2025-05-16T04:00:00Z","v":844278,"vw":12.272633},{"c":12.14,"h":12.235,"l":12.04,"n":8145,"o":12.06,"t":"2025-05-19T04:00:00Z","v":749051,"vw":12.161187},{"c":11.9,"h":12.0301,"l":11.87,"n":10973,"o":12.02,"t":"2025-05-20T04:00:00Z","v":1681795,"vw":11.913395},{"c":11.61,"h":11.86,"l":11.585,"n":11654,"o":11.75,"t":"2025-05-21T04:00:00Z","v":1035660,"vw":11.697283},{"c":11.66,"h":11.715,"l":11.49,"n":8378,"o":11.53,"t":"2025-05-22T04:00:00Z","v":798710,"vw":11.646263},{"c":11.58,"h":11.62,"l":11.34,"n":8011,"o":11.39,"t":"2025-05-23T04:00:00Z","v":626215,"vw":11.572856},{"c":12.08,"h":12.115,"l":11.64,"n":8543,"o":11.78,"t":"2025-05-27T04:00:00Z","v":774141,"vw":12.028699},{"c":12.09,"h":12.15,"l":12.04,"n":8928,"o":12.14,"t":"2025-05-28T04:00:00Z","v":758937,"vw":12.094768},{"c":12.2,"h":12.2382,"l":12.01,"n":8014,"o":12.14,"t":"2025-05-29T04:00:00Z","v":700788,"vw":12.160938},{"c":12.23,"h":12.32,"l":12.03,"n":8672,"o":12.12,"t":"2025-05-30T04:00:00Z","v":1037402,"vw":12.230504},{"c":11.91,"h":12.315,"l":11.8,"n":10689,"o":12.25,"t":"2025-06-02T04:00:00Z","v":1038357,"vw":11.916028},{"c":12.18,"h":12.31,"l":11.8,"n":10285,"o":11.94,"t":"2025-06-03T04:00:00Z","v":925617,"vw":12.179999},{"c":11.93,"h":12.26,"l":11.88,"n":8145,"o":12.18,"t":"2025-06-04T04:00:00Z","v":631651,"vw":11.976368},{"c":11.97,"h":12.08,"l":11.81,"n":8936,"o":12.03,"t":"2025-06-05T04:00:00Z","v":873971,"vw":11.983495},{"c":12.19,"h":12.27,"l":12.105,"n":6701,"o":12.21,"t":"2025-06-06T04:00:00Z","v":714613,"vw":12.1936},{"c":12.33,"h":12.45,"l":12.17,"n":8711,"o":12.25,"t":"2025-06-09T04:00:00Z","v":650865,"vw":12.345884},{"c":12.52,"h":12.62,"l":12.325,"n":8299,"o":12.41,"t":"2025-06-10T04:00:00Z","v":593452,"vw":12.526827},{"c":12.36,"h":12.58,"l":12.355,"n":10355,"o":12.57,"t":"2025-06-11T04:00:00Z","v":736167,"vw":12.439855},{"c":12.31,"h":12.425,"l":12.18,"n":9842,"o":12.22,"t":"2025-06-12T04:00:00Z","v":716359,"vw":12.31959},{"c":11.98,"h":12.19,"l":11.825,"n":9551,"o":12.08,"t":"2025-06-13T04:00:00Z","v":841503,"vw":12.009152},{"c":12.31,"h":12.385,"l":12.04,"n":12544,"o":12.15,"t":"2025-06-16T04:00:00Z","v":895909,"vw":12.298838},{"c":12.21,"h":12.36,"l":12.145,"n":7396,"o":12.22,"t":"2025-06-17T04:00:00Z","v":599556,"vw":12.221444},{"c":12.28,"h":12.46,"l":12.17,"n":6913,"o":12.17,"t":"2025-06-18T04:00:00Z","v":749320,"vw":12.323219},{"c":12.26,"h":12.42,"l":12.2,"n":8694,"o":12.41,"t":"2025-06-20T04:00:00Z","v":2564804,"vw":12.278551},{"c":12.48,"h":12.53,"l":12.13,"n":10210,"o":12.17,"t":"2025-06-23T04:00:00Z","v":1251557,"vw":12.375116},{"c":12.5,"h":12.665,"l":12.485,"n":8162,"o":12.62,"t":"2025-06-24T04:00:00Z","v":817111,"vw":12.543588},{"c":12.36,"h":12.53,"l":12.36,"n":8855,"o":12.53,"t":"2025-06-25T04:00:00Z","v":838069,"vw":12.416247},{"c":12.68,"h":12.7,"l":12.35,"n":11385,"o":12.48,"t":"2025-06-26T04:00:00Z","v":957951,"vw":12.645935},{"c":12.79,"h":12.885,"l":12.665,"n":12472,"o":12.75,"t":"2025-06-27T04:00:00Z","v":2001687,"vw":12.788572},{"c":12.57,"h":12.795,"l":12.39,"n":13654,"o":12.78,"t":"2025-06-30T04:00:00Z","v":1375971,"vw":12.569393},{"c":13.01,"h":13.2,"l":12.49,"n":13102,"o":12.49,"t":"2025-07-01T04:00:00Z","v":1002513,"vw":13.005429},{"c":13.17,"h":13.225,"l":12.98,"n":9038,"o":13,"t":"2025-07-02T04:00:00Z","v":1059646,"vw":13.125476},{"c":13.2,"h":13.345,"l":13.06,"n":4836,"o":13.26,"t":"2025-07-03T04:00:00Z","v":391335,"vw":13.211991},{"c":12.88,"h":13.3,"l":12.765,"n":12907,"o":13.11,"t":"2025-07-07T04:00:00Z","v":1517509,"vw":12.959111},{"c":13.1,"h":13.2,"l":12.85,"n":13245,"o":12.88,"t":"2025-07-08T04:00:00Z","v":1300166,"vw":13.087462},{"c":12.91,"h":13.18,"l":12.845,"n":10885,"o":13.15,"t":"2025-07-09T04:00:00Z","v":937664,"vw":12.924817},{"c":13.26,"h":13.34,"l":12.94,"n":15047,"o":12.94,"t":"2025-07-10T04:00:00Z","v":3242189,"vw":13.207051},{"c":13.15,"h":13.21,"l":12.96,"n":13061,"o":13.09,"t":"2025-07-11T04:00:00Z","v":1297300,"vw":13.094889},{"c":13.26,"h":13.26,"l":13.005,"n":8290,"o":13.15,"t":"2025-07-14T04:00:00Z","v":1244999,"vw":13.17727},{"c":12.98,"h":13.31,"l":12.97,"n":10252,"o":13.27,"t":"2025-07-15T04:00:00Z","v":1068560,"vw":13.043585},{"c":12.97,"h":13.14,"l":12.83,"n":10203,"o":13,"t":"2025-07-16T04:00:00Z","v":1156322,"vw":12.977311},{"c":12.79,"h":13.13,"l":12.79,"n":9934,"o":12.93,"t":"2025-07-17T04:00:00Z","v":1134533,"vw":12.871808},{"c":12.74,"h":12.93,"l":12.61,"n":9366,"o":12.89,"t":"2025-07-18T04:00:00Z","v":1000508,"vw":12.753369},{"c":12.78,"h":13.06,"l":12.715,"n":6861,"o":12.83,"t":"2025-07-21T04:00:00Z","v":649998,"vw":12.81885},{"c":13.19,"h":13.22,"l":12.76,"n":10592,"o":12.76,"t":"2025-07-22T04:00:00Z","v":1278176,"vw":13.14014},{"c":13.34,"h":13.375,"l":13.13,"n":8033,"o":13.32,"t":"2025-07-23T04:00:00Z","v":897107,"vw":13.311257},{"c":13.11,"h":13.335,"l":13.11,"n":8526,"o":13.26,"t":"2025-07-24T04:00:00Z","v":1278250,"vw":13.227634},{"c":13.25,"h":13.36,"l":13.15,"n":8900,"o":13.21,"t":"2025-07-25T04:00:00Z","v":944397,"vw":13.265139},{"c":13.1,"h":13.34,"l":13.09,"n":8080,"o":13.34,"t":"2025-07-28T04:00:00Z","v":663321,"vw":13.159564},{"c":13.06,"h":13.28,"l":12.97,"n":10628,"o":13.27,"t":"2025-07-29T04:00:00Z","v":1240216,"vw":13.069052},{"c":12.69,"h":13.19,"l":12.595,"n":9051,"o":13.16,"t":"2025-07-30T04:00:00Z","v":881491,"vw":12.833829},{"c":12.71,"h":12.75,"l":12.43,"n":17956,"o":12.54,"t":"2025-07-31T04:00:00Z","v":1945129,"vw":12.651535},{"c":12.48,"h":13.27,"l":12.01,"n":16959,"o":13.27,"t":"2025-08-01T04:00:00Z","v":1712587,"vw":12.487055},{"c":12.79,"h":12.835,"l":12.35,"n":13554,"o":12.53,"t":"2025-08-04T04:00:00Z","v":1302095,"vw":12.754767},{"c":12.75,"h":12.875,"l":12.665,"n":14922,"o":12.83,"t":"2025-08-05T04:00:00Z","v":1720084,"vw":12.726216},{"c":12.73,"h":12.81,"l":12.585,"n":12385,"o":12.75,"t":"2025-08-06T04:00:00Z","v":1231092,"vw":12.707298},{"c":12.78,"h":12.91,"l":12.57,"n":17457,"o":12.91,"t":"2025-08-07T04:00:00Z","v":1778070,"vw":12.694331},{"c":12.53,"h":12.95,"l":12.49,"n":13095,"o":12.93,"t":"2025-08-08T04:00:00Z","v":1615652,"vw":12.648356},{"c":12.55,"h":12.66,"l":12.395,"n":12086,"o":12.52,"t":"2025-08-11T04:00:00Z","v":1395233,"vw":12.549232},{"c":13.14,"h":13.14,"l":12.635,"n":9879,"o":12.72,"t":"2025-08-12T04:00:00Z","v":966549,"vw":13.025413},{"c":13.51,"h":13.525,"l":13.1,"n":10994,"o":13.2,"t":"2025-08-13T04:00:00Z","v":985198,"vw":13.389453},{"c":13.36,"h":13.395,"l":13.15,"n":8741,"o":13.38,"t":"2025-08-14T04:00:00Z","v":754369,"vw":13.309499},{"c":13.08,"h":13.4,"l":13.005,"n":13816,"o":13.4,"t":"2025-08-15T04:00:00Z","v":1175973,"vw":13.09199},{"c":13.14,"h":13.275,"l":13.05,"n":6796,"o":13.1,"t":"2025-08-18T04:00:00Z","v":487212,"vw":13.151265},{"c":13.37,"h":13.385,"l":13.15,"n":7677,"o":13.2,"t":"2025-08-19T04:00:00Z","v":462811,"vw":13.338248},{"c":13.29,"h":13.4,"l":13.24,"n":8057,"o":13.3,"t":"2025-08-20T04:00:00Z","v":491904,"vw":13.290968},{"c":13.31,"h":13.36,"l":13.16,"n":7362,"o":13.18,"t":"2025-08-21T04:00:00Z","v":503921,"vw":13.291332},{"c":14.09,"h":14.12,"l":13.445,"n":12792,"o":13.45,"t":"2025-08-22T04:00:00Z","v":1049972,"vw":13.996277},{"c":13.9,"h":14.13,"l":13.895,"n":8897,"o":14.03,"t":"2025-08-25T04:00:00Z","v":602289,"vw":13.961398},{"c":13.94,"h":14.065,"l":13.78,"n":10195,"o":13.89,"t":"2025-08-26T04:00:00Z","v":1065440,"vw":13.94656},{"c":14.27,"h":14.325,"l":13.96,"n":9222,"o":13.96,"t":"2025-08-27T04:00:00Z","v":638618,"vw":14.223265},{"c":14.17,"h":14.34,"l":14.04,"n":11622,"o":14.34,"t":"2025-08-28T04:00:00Z","v":1476292,"vw":14.177919},{"c":14.13,"h":14.2,"l":13.9,"n":9993,"o":14.17,"t":"2025-08-29T04:00:00Z","v":690661,"vw":14.09441},{"c":14.16,"h":14.17,"l":13.9,"n":13707,"o":14.09,"t":"2025-09-02T04:00:00Z","v":1921561,"vw":14.059892},{"c":14.28,"h":14.325,"l":14.03,"n":9537,"o":14.04,"t":"2025-09-03T04:00:00Z","v":768312,"vw":14.243242},{"c":14.64,"h":14.66,"l":14.21,"n":12016,"o":14.31,"t":"2025-09-04T04:00:00Z","v":985045,"vw":14.54677},{"c":14.41,"h":14.81,"l":14.25,"n":11165,"o":14.66,"t":"2025-09-05T04:00:00Z","v":734613,"vw":14.467443},{"c":14.3,"h":14.425,"l":14.13,"n":12307,"o":14.35,"t":"2025-09-08T04:00:00Z","v":1050342,"vw":14.317112},{"c":14.34,"h":14.365,"l":14.05,"n":9836,"o":14.21,"t":"2025-09-09T04:00:00Z","v":770598,"vw":14.29182},{"c":14.44,"h":14.445,"l":14.26,"n":9145,"o":14.26,"t":"2025-09-10T04:00:00Z","v":731100,"vw":14.395398},{"c":14.69,"h":14.74,"l":14.45,"n":8154,"o":14.51,"t":"2025-09-11T04:00:00Z","v":599309,"vw":14.670441},{"c":14.72,"h":14.79,"l":14.58,"n":8097,"o":14.67,"t":"2025-09-12T04:00:00Z","v":685216,"vw":14.697818},{"c":14.78,"h":14.85,"l":14.58,"n":8998,"o":14.77,"t":"2025-09-15T04:00:00Z","v":759090,"vw":14.76223},{"c":14.66,"h":14.76,"l":14.46,"n":10438,"o":14.72,"t":"2025-09-16T04:00:00Z","v":722956,"vw":14.608931},{"c":14.56,"h":14.96,"l":14.44,"n":10089,"o":14.72,"t":"2025-09-17T04:00:00Z","v":665190,"vw":14.630464},{"c":14.83,"h":14.885,"l":14.62,"n":10400,"o":14.68,"t":"2025-09-18T04:00:00Z","v":727398,"vw":14.809401},{"c":14.78,"h":14.87,"l":14.6209,"n":8451,"o":14.87,"t":"2025-09-19T04:00:00Z","v":2707771,"vw":14.771871},{"c":14.44,"h":14.76,"l":14.4,"n":7960,"o":14.76,"t":"2025-09-22T04:00:00Z","v":602354,"vw":14.468455},{"c":14.45,"h":14.61,"l":14.4,"n":8481,"o":14.47,"t":"2025-09-23T04:00:00Z","v":565453,"vw":14.470273},{"c":14.39,"h":14.455,"l":14.305,"n":7647,"o":14.41,"t":"2025-09-24T04:00:00Z","v":560643,"vw":14.374988},{"c":14.24,"h":14.36,"l":14.145,"n":8092,"o":14.31,"t":"2025-09-25T04:00:00Z","v":691000,"vw":14.240487},{"c":14.36,"h":14.405,"l":14.165,"n":8155,"o":14.24,"t":"2025-09-26T04:00:00Z","v":428905,"vw":14.341408},{"c":14.19,"h":14.41,"l":14.13,"n":8112,"o":14.41,"t":"2025-09-29T04:00:00Z","v":706234,"vw":14.202038},{"c":13.72,"h":14.06,"l":13.605,"n":8670,"o":14.04,"t":"2025-09-30T04:00:00Z","v":739187,"vw":13.725124},{"c":13.57,"h":13.77,"l":13.56,"n":8587,"o":13.57,"t":"2025-10-01T04:00:00Z","v":638954,"vw":13.610361},{"c":13.59,"h":13.69,"l":13.46,"n":8654,"o":13.61,"t":"2025-10-02T04:00:00Z","v":609717,"vw":13.566299},{"c":13.36,"h":13.8,"l":13.35,"n":9388,"o":13.64,"t":"2025-10-03T04:00:00Z","v":733450,"vw":13.437227},{"c":13.21,"h":13.415,"l":13.115,"n":12120,"o":13.36,"t":"2025-10-06T04:00:00Z","v":1260749,"vw":13.225828},{"c":12.88,"h":13.325,"l":12.855,"n":11594,"o":13.19,"t":"2025-10-07T04:00:00Z","v":907031,"vw":12.920816},{"c":12.81,"h":13.04,"l":12.73,"n":9700,"o":12.97,"t":"2025-10-08T04:00:00Z","v":613356,"vw":12.876215},{"c":12.68,"h":12.9425,"l":12.565,"n":9687,"o":12.81,"t":"2025-10-09T04:00:00Z","v":607348,"vw":12.670146},{"c":12.43,"h":12.755,"l":12.42,"n":8264,"o":12.69,"t":"2025-10-10T04:00:00Z","v":608158,"vw":12.505377},{"c":12.7,"h":12.71,"l":12.45,"n":6235,"o":12.58,"t":"2025-10-13T04:00:00Z","v":428784,"vw":12.651531},{"c":12.81,"h":12.905,"l":12.43,"n":8697,"o":12.52,"t":"2025-10-14T04:00:00Z","v":572924,"vw":12.777777},{"c":13.06,"h":13.13,"l":12.8118,"n":7811,"o":12.94,"t":"2025-10-15T04:00:00Z","v":568678,"vw":13.030496},{"c":12.9,"h":13.11,"l":12.75,"n":7134,"o":13.06,"t":"2025-10-16T04:00:00Z","v":502574,"vw":12.910095},{"c":13.03,"h":13.05,"l":12.795,"n":5378,"o":12.86,"t":"2025-10-17T04:00:00Z","v":377979,"vw":12.987325},{"c":13.28,"h":13.3,"l":13.005,"n":7210,"o":13.11,"t":"2025-10-20T04:00:00Z","v":463700,"vw":13.192449},{"c":13.33,"h":13.535,"l":13.27,"n":6916,"o":13.28,"t":"2025-10-21T04:00:00Z","v":457915,"vw":13.384482},{"c":13.45,"h":13.66,"l":13.33,"n":7655,"o":13.39,"t":"2025-10-22T04:00:00Z","v":618135,"vw":13.437108},{"c":13.18,"h":13.43,"l":13.155,"n":6002,"o":13.42,"t":"2025-10-23T04:00:00Z","v":445780,"vw":13.249507},{"c":13.04,"h":13.31,"l":13.03,"n":8554,"o":13.31,"t":"2025-10-24T04:00:00Z","v":1188216,"vw":13.096577},{"c":13,"h":13.275,"l":12.925,"n":7877,"o":13.13,"t":"2025-10-27T04:00:00Z","v":704976,"vw":13.040696},{"c":12.85,"h":13.0435,"l":12.81,"n":6102,"o":12.9,"t":"2025-10-28T04:00:00Z","v":503531,"vw":12.884249},{"c":12.85,"h":13.01,"l":12.695,"n":9336,"o":12.77,"t":"2025-10-29T04:00:00Z","v":1144945,"vw":12.857206},{"c":12.74,"h":13.01,"l":12.68,"n":9037,"o":12.79,"t":"2025-10-30T04:00:00Z","v":941970,"vw":12.789587},{"c":12.3,"h":12.5,"l":11.75,"n":15673,"o":12.31,"t":"2025-10-31T04:00:00Z","v":1633148,"vw":12.301191},{"c":12.59,"h":12.635,"l":12.05,"n":16429,"o":12.22,"t":"2025-11-03T05:00:00Z","v":1762124,"vw":12.549938},{"c":12.53,"h":12.7,"l":12.31,"n":10691,"o":12.47,"t":"2025-11-04T05:00:00Z","v":1097495,"vw":12.572197},{"c":12.82,"h":12.93,"l":12.51,"n":10250,"o":12.51,"t":"2025-11-05T05:00:00Z","v":937086,"vw":12.821883},{"c":13.05,"h":13.055,"l":12.74,"n":13633,"o":12.79,"t":"2025-11-06T05:00:00Z","v":1293809,"vw":12.964136},{"c":13.59,"h":13.63,"l":12.865,"n":15747,"o":13.07,"t":"2025-11-07T05:00:00Z","v":1139329,"vw":13.516819},{"c":13.82,"h":13.935,"l":13.485,"n":13043,"o":13.63,"t":"2025-11-10T05:00:00Z","v":1018998,"vw":13.818994},{"c":13.83,"h":13.985,"l":13.79,"n":11715,"o":13.82,"t":"2025-11-11T05:00:00Z","v":826533,"vw":13.871896},{"c":13.85,"h":14.05,"l":13.5,"n":11759,"o":13.83,"t":"2025-11-12T05:00:00Z","v":932158,"vw":13.91696},{"c":13.83,"h":13.96,"l":13.705,"n":13080,"o":13.79,"t":"2025-11-13T05:00:00Z","v":897826,"vw":13.826694},{"c":14.06,"h":14.075,"l":13.74,"n":15003,"o":13.8,"t":"2025-11-14T05:00:00Z","v":1006495,"vw":13.978178},{"c":13.54,"h":14.01,"l":13.52,"n":15278,"o":13.96,"t":"2025-11-17T05:00:00Z","v":1204765,"vw":13.686867},{"c":13.69,"h":13.79,"l":13.44,"n":12552,"o":13.45,"t":"2025-11-18T05:00:00Z","v":920218,"vw":13.675316},{"c":13.62,"h":13.8,"l":13.59,"n":13601,"o":13.66,"t":"2025-11-19T05:00:00Z","v":1039373,"vw":13.675433},{"c":13.41,"h":13.96,"l":13.385,"n":13291,"o":13.76,"t":"2025-11-20T05:00:00Z","v":979895,"vw":13.558902},{"c":13.92,"h":14.05,"l":13.51,"n":11124,"o":13.51,"t":"2025-11-21T05:00:00Z","v":808203,"vw":13.867304},{"c":13.81,"h":13.96,"l":13.74,"n":10572,"o":13.91,"t":"2025-11-24T05:00:00Z","v":1140586,"vw":13.814947},{"c":14.04,"h":14.16,"l":13.92,"n":10131,"o":13.93,"t":"2025-11-25T05:00:00Z","v":749448,"vw":14.066319},{"c":14,"h":14.235,"l":14,"n":10783,"o":14.18,"t":"2025-11-26T05:00:00Z","v":820776,"vw":14.066853},{"c":13.98,"h":14.035,"l":13.91,"n":4887,"o":14.03,"t":"2025-11-28T05:00:00Z","v":279410,"vw":13.975931},{"c":13.73,"h":13.98,"l":13.635,"n":7272,"o":13.85,"t":"2025-12-01T05:00:00Z","v":497118,"vw":13.746319},{"c":13.68,"h":13.87,"l":13.6,"n":8893,"o":13.87,"t":"2025-12-02T05:00:00Z","v":629486,"vw":13.690108},{"c":13.75,"h":13.82,"l":13.589,"n":8669,"o":13.7,"t":"2025-12-03T05:00:00Z","v":483797,"vw":13.701506},{"c":13.46,"h":13.735,"l":13.44,"n":9976,"o":13.65,"t":"2025-12-04T05:00:00Z","v":644487,"vw":13.524698},{"c":13.5,"h":13.59,"l":13.42,"n":7885,"o":13.45,"t":"2025-12-05T05:00:00Z","v":550869,"vw":13.500305},{"c":13.54,"h":13.7,"l":13.42,"n":9029,"o":13.57,"t":"2025-12-08T05:00:00Z","v":790130,"vw":13.535497},{"c":13.79,"h":13.84,"l":13.54,"n":7973,"o":13.62,"t":"2025-12-09T05:00:00Z","v":901225,"vw":13.78058},{"c":14.1,"h":14.25,"l":13.7101,"n":11927,"o":13.81,"t":"2025-12-10T05:00:00Z","v":1199899,"vw":14.086485},{"c":14.52,"h":14.635,"l":13.98,"n":13731,"o":14.09,"t":"2025-12-11T05:00:00Z","v":966913,"vw":14.510359},{"c":14.69,"h":14.735,"l":14.48,"n":14036,"o":14.62,"t":"2025-12-12T05:00:00Z","v":1112118,"vw":14.658192},{"c":14.86,"h":14.93,"l":14.51,"n":12365,"o":14.8,"t":"2025-12-15T05:00:00Z","v":1129684,"vw":14.775468},{"c":14.92,"h":15,"l":14.71,"n":12997,"o":14.87,"t":"2025-12-16T05:00:00Z","v":1169721,"vw":14.898661},{"c":15.14,"h":15.28,"l":14.905,"n":11037,"o":14.94,"t":"2025-12-17T05:00:00Z","v":799145,"vw":15.15094},{"c":15.09,"h":15.31,"l":14.99,"n":12790,"o":15.23,"t":"2025-12-18T05:00:00Z","v":909513,"vw":15.132978},{"c":14.98,"h":15.11,"l":14.94,"n":6870,"o":14.99,"t":"2025-12-19T05:00:00Z","v":3180111,"vw":14.986505},{"c":14.85,"h":15.04,"l":14.83,"n":8525,"o":14.96,"t":"2025-12-22T05:00:00Z","v":680135,"vw":14.89397},{"c":14.54,"h":14.84,"l":14.54,"n":7867,"o":14.79,"t":"2025-12-23T05:00:00Z","v":689263,"vw":14.615814},{"c":14.75,"h":14.77,"l":14.55,"n":4274,"o":14.63,"t":"2025-12-24T05:00:00Z","v":418853,"vw":14.722817},{"c":14.74,"h":14.8,"l":14.615,"n":4920,"o":14.72,"t":"2025-12-26T05:00:00Z","v":356131,"vw":14.709631},{"c":14.64,"h":14.8099,"l":14.58,"n":6528,"o":14.8,"t":"2025-12-29T05:00:00Z","v":501153,"vw":14.648402},{"c":14.46,"h":14.715,"l":14.45,"n":14196,"o":14.67,"t":"2025-12-30T05:00:00Z","v":1658057,"vw":14.5187},{"c":14.14,"h":14.35,"l":14.065,"n":9836,"o":14.35,"t":"2025-12-31T05:00:00Z","v":1045978,"vw":14.145145},{"c":14.34,"h":14.44,"l":13.915,"n":10813,"o":14.16,"t":"2026-01-02T05:00:00Z","v":970326,"vw":14.265246},{"c":14.39,"h":14.73,"l":14.14,"n":12989,"o":14.28,"t":"2026-01-05T05:00:00Z","v":1417991,"vw":14.496392},{"c":14.78,"h":14.79,"l":14.2,"n":13087,"o":14.27,"t":"2026-01-06T05:00:00Z","v":1219565,"vw":14.643751},{"c":14.74,"h":14.79,"l":14.545,"n":11228,"o":14.79,"t":"2026-01-07T05:00:00Z","v":908766,"vw":14.68978},{"c":14.96,"h":15.14,"l":14.65,"n":12043,"o":14.65,"t":"2026-01-08T05:00:00Z","v":792323,"vw":14.990431},{"c":14.96,"h":15.3,"l":14.765,"n":9506,"o":15.06,"t":"2026-01-09T05:00:00Z","v":710627,"vw":14.963168},{"c":14.86,"h":15.1,"l":14.73,"n":10736,"o":15.05,"t":"2026-01-12T05:00:00Z","v":760657,"vw":14.883628},{"c":14.75,"h":15.1,"l":14.73,"n":7028,"o":14.95,"t":"2026-01-13T05:00:00Z","v":575801,"vw":14.810012},{"c":14.61,"h":14.75,"l":14.43,"n":9963,"o":14.74,"t":"2026-01-14T05:00:00Z","v":884418,"vw":14.578427},{"c":14.87,"h":14.9499,"l":14.56,"n":11122,"o":14.7,"t":"2026-01-15T05:00:00Z","v":762104,"vw":14.861868},{"c":14.67,"h":14.82,"l":14.58,"n":8347,"o":14.82,"t":"2026-01-16T05:00:00Z","v":789027,"vw":14.708674},{"c":14.53,"h":14.6399,"l":14.37,"n":8456,"o":14.49,"t":"2026-01-20T05:00:00Z","v":830824,"vw":14.510932},{"c":15.22,"h":15.27,"l":14.65,"n":13433,"o":14.65,"t":"2026-01-21T05:00:00Z","v":1382669,"vw":15.091067},{"c":15.29,"h":15.605,"l":15.22,"n":13298,"o":15.31,"t":"2026-01-22T05:00:00Z","v":1258446,"vw":15.41511},{"c":15.2,"h":15.33,"l":14.97,"n":9469,"o":15.21,"t":"2026-01-23T05:00:00Z","v":1212399,"vw":15.11393},{"c":15.08,"h":15.25,"l":15,"n":9313,"o":15.17,"t":"2026-01-26T05:00:00Z","v":778738,"vw":15.096335},{"c":14.87,"h":15.07,"l":14.7,"n":8747,"o":15.07,"t":"2026-01-27T05:00:00Z","v":727951,"vw":14.861},{"c":14.52,"h":15.1613,"l":14.49,"n":9245,"o":14.95,"t":"2026-01-28T05:00:00Z","v":702744,"vw":14.644706},{"c":14.79,"h":14.88,"l":14.565,"n":9629,"o":14.67,"t":"2026-01-29T05:00:00Z","v":600896,"vw":14.751265},{"c":14.75,"h":14.91,"l":14.58,"n":7097,"o":14.67,"t":"2026-01-30T05:00:00Z","v":734331,"vw":14.752737},{"c":14.91,"h":15.05,"l":14.81,"n":8073,"o":14.82,"t":"2026-02-02T05:00:00Z","v":604655,"vw":14.93504},{"c":15,"h":15.22,"l":14.87,"n":7496,"o":14.91,"t":"2026-02-03T05:00:00Z","v":519606,"vw":15.00741},{"c":15.5,"h":15.54,"l":15.115,"n":8890,"o":15.14,"t":"2026-02-04T05:00:00Z","v":641095,"vw":15.429609},{"c":15.32,"h":15.58,"l":15.14,"n":10976,"o":15.51,"t":"2026-02-05T05:00:00Z","v":540641,"vw":15.29738},{"c":15.56,"h":15.65,"l":15.265,"n":8121,"o":15.4,"t":"2026-02-06T05:00:00Z","v":526760,"vw":15.553869},{"c":15.62,"h":15.72,"l":15.41,"n":7260,"o":15.54,"t":"2026-02-09T05:00:00Z","v":539446,"vw":15.623893},{"c":15.98,"h":16.01,"l":15.57,"n":8865,"o":15.61,"t":"2026-02-10T05:00:00Z","v":596585,"vw":15.917231},{"c":15.95,"h":16.14,"l":15.92,"n":7210,"o":16.09,"t":"2026-02-11T05:00:00Z","v":512664,"vw":15.988575},{"c":15.48,"h":16.225,"l":15.28,"n":14095,"o":16.03,"t":"2026-02-12T05:00:00Z","v":879084,"vw":15.521915},{"c":15.73,"h":15.845,"l":15.32,"n":8702,"o":15.6,"t":"2026-02-13T05:00:00Z","v":466148,"vw":15.699552},{"c":15.91,"h":15.93,"l":15.605,"n":6795,"o":15.77,"t":"2026-02-17T05:00:00Z","v":386322,"vw":15.862225},{"c":15.7,"h":15.945,"l":15.69,"n":7729,"o":15.84,"t":"2026-02-18T05:00:00Z","v":461241,"vw":15.764972},{"c":15.84,"h":15.87,"l":15.6157,"n":9877,"o":15.63,"t":"2026-02-19T05:00:00Z","v":580334,"vw":15.79145},{"c":16.1,"h":16.115,"l":15.615,"n":7963,"o":15.77,"t":"2026-02-20T05:00:00Z","v":497539,"vw":15.984497},{"c":15.92,"h":16.18,"l":15.77,"n":12648,"o":16.18,"t":"2026-02-23T05:00:00Z","v":786437,"vw":15.924562},{"c":15.7,"h":16.48,"l":15.57,"n":13827,"o":16.48,"t":"2026-02-24T05:00:00Z","v":761366,"vw":15.752669},{"c":15.39,"h":15.845,"l":15.27,"n":14413,"o":15.76,"t":"2026-02-25T05:00:00Z","v":1343637,"vw":15.482231},{"c":15.97,"h":15.98,"l":15.44,"n":18553,"o":15.45,"t":"2026-02-26T05:00:00Z","v":1838789,"vw":15.791321},{"c":15.28,"h":16.1,"l":15.17,"n":11869,"o":15.8,"t":"2026-02-27T05:00:00Z","v":1188065,"vw":15.310095},{"c":15.18,"h":15.29,"l":14.87,"n":9982,"o":15.1,"t":"2026-03-02T05:00:00Z","v":625637,"vw":15.161731},{"c":15.21,"h":15.27,"l":14.58,"n":12346,"o":14.84,"t":"2026-03-03T05:00:00Z","v":727276,"vw":15.094636},{"c":15.66,"h":15.69,"l":15.25,"n":11267,"o":15.37,"t":"2026-03-04T05:00:00Z","v":669443,"vw":15.617344},{"c":15.46,"h":15.535,"l":15.255,"n":8866,"o":15.5,"t":"2026-03-05T05:00:00Z","v":576352,"vw":15.423569},{"c":15.09,"h":15.42,"l":14.83,"n":9257,"o":15.15,"t":"2026-03-06T05:00:00Z","v":593307,"vw":15.054465},{"c":14.97,"h":15.02,"l":14.45,"n":8594,"o":14.91,"t":"2026-03-09T04:00:00Z","v":566167,"vw":14.82238},{"c":14.91,"h":15.2,"l":14.75,"n":8222,"o":14.8,"t":"2026-03-10T04:00:00Z","v":450292,"vw":14.98583},{"c":14.8,"h":14.9,"l":14.6355,"n":7179,"o":14.78,"t":"2026-03-11T04:00:00Z","v":442626,"vw":14.800476},{"c":14.37,"h":14.68,"l":14.33,"n":8397,"o":14.63,"t":"2026-03-12T04:00:00Z","v":455997,"vw":14.450966},{"c":14.16,"h":14.57,"l":14.12,"n":8402,"o":14.5,"t":"2026-03-13T04:00:00Z","v":475166,"vw":14.223618},{"c":14.41,"h":14.63,"l":14.37,"n":6394,"o":14.41,"t":"2026-03-16T04:00:00Z","v":355510,"vw":14.458135},{"c":14.5,"h":14.68,"l":14.45,"n":7370,"o":14.63,"t":"2026-03-17T04:00:00Z","v":465718,"vw":14.531253},{"c":14.59,"h":14.79,"l":14.36,"n":7039,"o":14.36,"t":"2026-03-18T04:00:00Z","v":529155,"vw":14.591927},{"c":14.72,"h":14.83,"l":14.38,"n":10746,"o":14.38,"t":"2026-03-19T04:00:00Z","v":525919,"vw":14.677132},{"c":14.27,"h":14.73,"l":14.19,"n":9389,"o":14.73,"t":"2026-03-20T04:00:00Z","v":1406436,"vw":14.320503},{"c":14.75,"h":14.98,"l":14.6,"n":12723,"o":14.6,"t":"2026-03-23T04:00:00Z","v":748504,"vw":14.805765},{"c":14.75,"h":14.93,"l":14.565,"n":7005,"o":14.59,"t":"2026-03-24T04:00:00Z","v":571824,"vw":14.789014},{"c":15.02,"h":15.05,"l":14.745,"n":10356,"o":14.95,"t":"2026-03-25T04:00:00Z","v":552041,"vw":14.979307},{"c":15.11,"h":15.315,"l":14.95,"n":7920,"o":14.95,"t":"2026-03-26T04:00:00Z","v":534873,"vw":15.139454},{"c":14.63,"h":15.01,"l":14.58,"n":8867,"o":15.01,"t":"2026-03-27T04:00:00Z","v":541705,"vw":14.677409},{"c":14.66,"h":14.8,"l":14.56,"n":8908,"o":14.76,"t":"2026-03-30T04:00:00Z","v":553132,"vw":14.659097},{"c":14.83,"h":14.94,"l":14.56,"n":7563,"o":14.8,"t":"2026-03-31T04:00:00Z","v":576520,"vw":14.818848},{"c":14.63,"h":14.93,"l":14.62,"n":8310,"o":14.93,"t":"2026-04-01T04:00:00Z","v":589858,"vw":14.716717},{"c":14.81,"h":14.83,"l":14.4,"n":8584,"o":14.49,"t":"2026-04-02T04:00:00Z","v":621047,"vw":14.745833},{"c":14.72,"h":14.735,"l":14.5,"n":7491,"o":14.68,"t":"2026-04-06T04:00:00Z","v":510846,"vw":14.65466},{"c":14.66,"h":14.855,"l":14.57,"n":9747,"o":14.67,"t":"2026-04-07T04:00:00Z","v":526097,"vw":14.662925},{"c":15.18,"h":15.275,"l":14.9,"n":9947,"o":14.9,"t":"2026-04-08T04:00:00Z","v":741923,"vw":15.162632},{"c":15.59,"h":15.705,"l":15.12,"n":10806,"o":15.12,"t":"2026-04-09T04:00:00Z","v":619448,"vw":15.58246},{"c":15.86,"h":15.98,"l":15.64,"n":8145,"o":15.73,"t":"2026-04-10T04:00:00Z","v":578851,"vw":15.843448},{"c":16.1,"h":16.11,"l":15.66,"n":11200,"o":15.79,"t":"2026-04-13T04:00:00Z","v":812301,"vw":15.971462},{"c":16.3,"h":16.33,"l":16.05,"n":10720,"o":16.09,"t":"2026-04-14T04:00:00Z","v":1151158,"vw":16.230853},{"c":15.96,"h":16.32,"l":15.78,"n":11172,"o":16.21,"t":"2026-04-15T04:00:00Z","v":1143252,"vw":15.925271},{"c":15.82,"h":15.99,"l":15.76,"n":7668,"o":15.86,"t":"2026-04-16T04:00:00Z","v":575667,"vw":15.819761},{"c":16.25,"h":16.395,"l":16.03,"n":11198,"o":16.07,"t":"2026-04-17T04:00:00Z","v":853310,"vw":16.237059},{"c":16.44,"h":16.48,"l":16.16,"n":5677,"o":16.16,"t":"2026-04-20T04:00:00Z","v":343464,"vw":16.397663},{"c":16.26,"h":16.64,"l":16.205,"n":7099,"o":16.44,"t":"2026-04-21T04:00:00Z","v":478000,"vw":16.310222},{"c":15.96,"h":16.35,"l":15.91,"n":6687,"o":16.35,"t":"2026-04-22T04:00:00Z","v":550353,"vw":16.039459},{"c":16.09,"h":16.19,"l":15.945,"n":8836,"o":16.04,"t":"2026-04-23T04:00:00Z","v":662990,"vw":16.027472},{"c":16.08,"h":16.15,"l":15.93,"n":11328,"o":15.96,"t":"2026-04-24T04:00:00Z","v":1654248,"vw":16.058272},{"c":16.08,"h":16.27,"l":15.98,"n":11240,"o":16.04,"t":"2026-04-27T04:00:00Z","v":891702,"vw":16.093643},{"c":16.12,"h":16.26,"l":15.9,"n":9550,"o":16.17,"t":"2026-04-28T04:00:00Z","v":772823,"vw":16.0921},{"c":16.07,"h":16.18,"l":15.8,"n":11726,"o":16.01,"t":"2026-04-29T04:00:00Z","v":1205728,"vw":15.924466},{"c":16.27,"h":16.32,"l":15.97,"n":10882,"o":16.13,"t":"2026-04-30T04:00:00Z","v":688749,"vw":16.245086},{"c":16.71,"h":17.23,"l":16.19,"n":16337,"o":16.41,"t":"2026-05-01T04:00:00Z","v":1011684,"vw":16.906337},{"c":15.95,"h":16.79,"l":15.92,"n":13532,"o":16.79,"t":"2026-05-04T04:00:00Z","v":822759,"vw":16.131992},{"c":16.73,"h":16.775,"l":16.005,"n":11603,"o":16.11,"t":"2026-05-05T04:00:00Z","v":812639,"vw":16.559402},{"c":16.74,"h":17.05,"l":16.65,"n":10558,"o":17.05,"t":"2026-05-06T04:00:00Z","v":758074,"vw":16.764545},{"c":16.85,"h":17.075,"l":16.74,"n":9655,"o":16.8,"t":"2026-05-07T04:00:00Z","v":692797,"vw":16.915135},{"c":17.03,"h":17.13,"l":16.83,"n":10782,"o":16.86,"t":"2026-05-08T04:00:00Z","v":568095,"vw":17.009126},{"c":16.6,"h":17.09,"l":16.555,"n":8353,"o":17.09,"t":"2026-05-11T04:00:00Z","v":457611,"vw":16.66344},{"c":16.43,"h":16.595,"l":16.25,"n":9021,"o":16.56,"t":"2026-05-12T04:00:00Z","v":485541,"vw":16.447035},{"c":16.36,"h":16.56,"l":16.23,"n":8435,"o":16.23,"t":"2026-05-13T04:00:00Z","v":573721,"vw":16.363506},{"c":16.4,"h":16.685,"l":16.355,"n":8614,"o":16.52,"t":"2026-05-14T04:00:00Z","v":548653,"vw":16.432328},{"c":15.91,"h":16.3,"l":15.81,"n":13116,"o":16.24,"t":"2026-05-15T04:00:00Z","v":1227005,"vw":15.935143},{"c":16.37,"h":16.5,"l":15.91,"n":12225,"o":16.06,"t":"2026-05-18T04:00:00Z","v":867839,"vw":16.372324},{"c":16.39,"h":16.59,"l":16.11,"n":8818,"o":16.37,"t":"2026-05-19T04:00:00Z","v":562596,"vw":16.434489},{"c":16.9,"h":16.91,"l":16.365,"n":6776,"o":16.42,"t":"2026-05-20T04:00:00Z","v":409156,"vw":16.788043},{"c":16.92,"h":16.97,"l":16.54,"n":6440,"o":16.79,"t":"2026-05-21T04:00:00Z","v":414269,"vw":16.837894},{"c":16.82,"h":16.975,"l":16.81,"n":7652,"o":16.92,"t":"2026-05-22T04:00:00Z","v":539956,"vw":16.869136},{"c":17.34,"h":17.34,"l":16.86,"n":9676,"o":16.94,"t":"2026-05-26T04:00:00Z","v":541985,"vw":17.21924},{"c":17.43,"h":17.61,"l":17.33,"n":8274,"o":17.42,"t":"2026-05-27T04:00:00Z","v":631473,"vw":17.424663},{"c":17.55,"h":17.75,"l":17.21,"n":10235,"o":17.35,"t":"2026-05-28T04:00:00Z","v":689721,"vw":17.54627},{"c":17.37,"h":17.64,"l":17.33,"n":7492,"o":17.61,"t":"2026-05-29T04:00:00Z","v":958938,"vw":17.413699},{"c":17.52,"h":17.58,"l":17.23,"n":8525,"o":17.28,"t":"2026-06-01T04:00:00Z","v":652078,"vw":17.48845},{"c":17.76,"h":17.96,"l":17.375,"n":10829,"o":17.375,"t":"2026-06-02T04:00:00Z","v":749543,"vw":17.761415},{"c":17.76,"h":17.899,"l":17.55,"n":15579,"o":17.59,"t":"2026-06-03T04:00:00Z","v":1262334,"vw":17.77203},{"c":18.29,"h":18.37,"l":17.81,"n":12565,"o":17.95,"t":"2026-06-04T04:00:00Z","v":976958,"vw":18.239175},{"c":18.39,"h":18.58,"l":18.22,"n":11146,"o":18.28,"t":"2026-06-05T04:00:00Z","v":813537,"vw":18.423459},{"c":18.33,"h":18.73,"l":18.32,"n":15719,"o":18.55,"t":"2026-06-08T04:00:00Z","v":1178167,"vw":18.434856},{"c":18.47,"h":18.66,"l":18.17,"n":13277,"o":18.56,"t":"2026-06-09T04:00:00Z","v":1004712,"vw":18.429622},{"c":18.46,"h":18.7099,"l":18.425,"n":10045,"o":18.6,"t":"2026-06-10T04:00:00Z","v":682354,"vw":18.506913},{"c":19.23,"h":19.23,"l":18.75,"n":12911,"o":18.79,"t":"2026-06-11T04:00:00Z","v":814921,"vw":19.12612},{"c":19.45,"h":19.59,"l":19.38,"n":9895,"o":19.48,"t":"2026-06-12T04:00:00Z","v":717911,"vw":19.455259},{"c":19.13,"h":19.75,"l":19,"n":17503,"o":19.75,"t":"2026-06-15T04:00:00Z","v":1656026,"vw":19.124718},{"c":19.6,"h":19.62,"l":19.09,"n":11667,"o":19.2,"t":"2026-06-16T04:00:00Z","v":1085509,"vw":19.479204},{"c":19.53,"h":19.885,"l":19.33,"n":15403,"o":19.52,"t":"2026-06-17T04:00:00Z","v":1023560,"vw":19.59289},{"c":20.02,"h":20.2,"l":19.795,"n":13553,"o":19.9,"t":"2026-06-18T04:00:00Z","v":2388404,"vw":20.014235},{"c":20.1,"h":20.395,"l":19.88,"n":11175,"o":19.88,"t":"2026-06-22T04:00:00Z","v":857843,"vw":20.203581},{"c":20.03,"h":20.375,"l":19.99,"n":8363,"o":20.03,"t":"2026-06-23T04:00:00Z","v":856036,"vw":20.102782},{"c":20.22,"h":20.23,"l":19.88,"n":11405,"o":20.1,"t":"2026-06-24T04:00:00Z","v":808795,"vw":20.120658},{"c":20.4,"h":20.54,"l":20.04,"n":10398,"o":20.24,"t":"2026-06-25T04:00:00Z","v":597972,"vw":20.298652},{"c":20.81,"h":20.83,"l":20.29,"n":13064,"o":20.35,"t":"2026-06-26T04:00:00Z","v":2566507,"vw":20.743216},{"c":20.63,"h":20.79,"l":20.51,"n":11978,"o":20.7,"t":"2026-06-29T04:00:00Z","v":1124758,"vw":20.633277},{"c":20.36,"h":20.65,"l":20.03,"n":10442,"o":20.03,"t":"2026-06-30T04:00:00Z","v":849692,"vw":20.386884},{"c":19.9,"h":20.275,"l":19.79,"n":16959,"o":20.16,"t":"2026-07-01T04:00:00Z","v":1301239,"vw":19.967404},{"c":20.35,"h":20.365,"l":19.905,"n":12430,"o":19.97,"t":"2026-07-02T04:00:00Z","v":760897,"vw":20.261432},{"c":20.18,"h":20.46,"l":20.16,"n":10945,"o":20.32,"t":"2026-07-06T04:00:00Z","v":684941,"vw":20.278253},{"c":20.23,"h":20.37,"l":20.02,"n":12659,"o":20.24,"t":"2026-07-07T04:00:00Z","v":725165,"vw":20.228327},{"c":19.78,"h":20.21,"l":19.665,"n":11549,"o":20.08,"t":"2026-07-08T04:00:00Z","v":690365,"vw":19.798757},{"c":20.17,"h":20.4272,"l":19.885,"n":7351,"o":20,"t":"2026-07-09T04:00:00Z","v":412529,"vw":20.128744},{"c":20.17,"h":20.48,"l":20.12,"n":8446,"o":20.23,"t":"2026-07-10T04:00:00Z","v":583935,"vw":20.242519},{"c":20,"h":20.36,"l":19.915,"n":7148,"o":20.17,"t":"2026-07-13T04:00:00Z","v":412301,"vw":20.025061},{"c":20.28,"h":20.36,"l":20.005,"n":7296,"o":20.18,"t":"2026-07-14T04:00:00Z","v":717205,"vw":20.265657},{"c":20.6,"h":20.865,"l":20.37,"n":8575,"o":20.37,"t":"2026-07-15T04:00:00Z","v":422263,"vw":20.637384},{"c":20.75,"h":20.9654,"l":20.6,"n":9169,"o":20.6,"t":"2026-07-16T04:00:00Z","v":562746,"vw":20.775814},{"c":21,"h":21.03,"l":20.42,"n":10560,"o":20.55,"t":"2026-07-17T04:00:00Z","v":495093,"vw":20.864338},{"c":21.1,"h":21.31,"l":20.96,"n":9016,"o":21.11,"t":"2026-07-20T04:00:00Z","v":496955,"vw":21.115293},{"c":21.43,"h":21.44,"l":20.995,"n":8531,"o":21.18,"t":"2026-07-21T04:00:00Z","v":557480,"vw":21.348486},{"c":21.31,"h":21.49,"l":21.28,"n":9713,"o":21.45,"t":"2026-07-22T04:00:00Z","v":522048,"vw":21.338797},{"c":21.03,"h":21.32,"l":20.885,"n":12330,"o":21.21,"t":"2026-07-23T04:00:00Z","v":709172,"vw":21.050921},{"c":21.49,"h":21.66,"l":21.04,"n":9753,"o":21.115,"t":"2026-07-24T04:00:00Z","v":474530,"vw":21.493304},{"c":21.65,"h":21.79,"l":21.33,"n":10956,"o":21.33,"t":"2026-07-27T04:00:00Z","v":624997,"vw":21.651616},{"c":21.82,"h":21.83,"l":21.21,"n":9686,"o":21.74,"t":"2026-07-28T04:00:00Z","v":494208,"vw":21.67432},{"c":21.82,"h":22.06,"l":21.6605,"n":16568,"o":21.935,"t":"2026-07-29T04:00:00Z","v":989038,"vw":21.828996},{"c":20.08,"h":21.315,"l":19.8,"n":19861,"o":20.85,"t":"2026-07-30T04:00:00Z","v":1442059,"vw":20.121854},{"c":20.58,"h":20.69,"l":20,"n":16580,"o":20.12,"t":"2026-07-31T04:00:00Z","v":1200508,"vw":20.50004},{"c":20.5,"h":21.07,"l":20.34,"n":13701,"o":20.63,"t":"2026-08-03T04:00:00Z","v":878680,"vw":20.557617},{"c":20.44,"h":20.64,"l":20.27,"n":12456,"o":20.45,"t":"2026-08-04T04:00:00Z","v":733531,"vw":20.437033},{"c":20.46,"h":20.5999,"l":20.2114,"n":12073,"o":20.37,"t":"2026-08-05T04:00:00Z","v":801337,"vw":20.461146},{"c":19.73,"h":20.39,"l":19.73,"n":11189,"o":20.35,"t":"2026-08-06T04:00:00Z","v":717215,"vw":19.859986},{"c":19.41,"h":19.81,"l":19.36,"n":17931,"o":19.71,"t":"2026-08-07T04:00:00Z","v":842300,"vw":19.487254},{"c":18.89,"h":19.33,"l":18.7,"n":11359,"o":19.33,"t":"2026-08-10T04:00:00Z","v":668155,"vw":18.851344},{"c":18.65,"h":19.11,"l":18.61,"n":9840,"o":19,"t":"2026-08-11T04:00:00Z","v":469771,"vw":18.713529},{"c":18.8,"h":18.9,"l":18.57,"n":10125,"o":18.57,"t":"2026-08-12T04:00:00Z","v":644903,"vw":18.770024},{"c":19.05,"h":19.125,"l":18.76,"n":10575,"o":18.92,"t":"2026-08-13T04:00:00Z","v":497774,"vw":19.022169},{"c":19.16,"h":19.441,"l":19,"n":7791,"o":19,"t":"2026-08-14T04:00:00Z","v":531406,"vw":19.201835},{"c":19.07,"h":19.09,"l":18.89,"n":8068,"o":19,"t":"2026-08-17T04:00:00Z","v":441791,"vw":19.022932},{"c":19.27,"h":19.34,"l":19.02,"n":8035,"o":19.03,"t":"2026-08-18T04:00:00Z","v":389410,"vw":19.249755},{"c":19.42,"h":19.645,"l":19.36,"n":9092,"o":19.5,"t":"2026-08-19T04:00:00Z","v":755058,"vw":19.46586},{"c":19.39,"h":19.5662,"l":19.27,"n":8859,"o":19.3,"t":"2026-08-20T04:00:00Z","v":1073892,"vw":19.381811},{"c":19.42,"h":19.56,"l":19.21,"n":6928,"o":19.46,"t":"2026-08-21T04:00:00Z","v":627836,"vw":19.396669},{"c":19.66,"h":19.725,"l":19.41,"n":7358,"o":19.51,"t":"2026-08-24T04:00:00Z","v":402479,"vw":19.600259},{"c":19.68,"h":19.82,"l":19.56,"n":6683,"o":19.76,"t":"2026-08-25T04:00:00Z","v":447370,"vw":19.678221},{"c":19.3,"h":19.73,"l":19.22,"n":12604,"o":19.61,"t":"2026-08-26T04:00:00Z","v":829665,"vw":19.328441},{"c":19.3,"h":19.385,"l":19.11,"n":8631,"o":19.14,"t":"2026-08-27T04:00:00Z","v":441020,"vw":19.313378},{"c":19.46,"h":19.49,"l":19.2,"n":8181,"o":19.42,"t":"2026-08-28T04:00:00Z","v":619911,"vw":19.427804},{"c":18.75,"h":19.42,"l":18.665,"n":11766,"o":19.42,"t":"2026-08-31T04:00:00Z","v":1113216,"vw":18.855272},{"c":18.29,"h":18.615,"l":18.165,"n":13928,"o":18.25,"t":"2026-09-01T04:00:00Z","v":850952,"vw":18.345747},{"c":18.44,"h":18.59,"l":18.1,"n":11497,"o":18.11,"t":"2026-09-02T04:00:00Z","v":732036,"vw":18.453667},{"c":18.15,"h":18.64,"l":18.12,"n":8409,"o":18.64,"t":"2026-09-03T04:00:00Z","v":589535,"vw":18.250797},{"c":17.97,"h":18.275,"l":17.93,"n":10121,"o":18.1,"t":"2026-09-04T04:00:00Z","v":515182,"vw":18.026479},{"c":17.7,"h":17.9873,"l":17.5819,"n":10621,"o":17.82,"t":"2026-09-08T04:00:00Z","v":674489,"vw":17.727287},{"c":17.64,"h":17.71,"l":17.45,"n":13482,"o":17.52,"t":"2026-09-09T04:00:00Z","v":1015119,"vw":17.571418},{"c":17.6,"h":17.87,"l":17.46,"n":11673,"o":17.46,"t":"2026-09-10T04:00:00Z","v":858317,"vw":17.589768},{"c":17.64,"h":17.95,"l":17.59,"n":9486,"o":17.78,"t":"2026-09-11T04:00:00Z","v":617812,"vw":17.720364},{"c":17.65,"h":17.675,"l":17.46,"n":14950,"o":17.58,"t":"2026-09-14T04:00:00Z","v":914707,"vw":17.603076},{"c":17.49,"h":17.71,"l":17.35,"n":11992,"o":17.57,"t":"2026-09-15T04:00:00Z","v":962472,"vw":17.469994},{"c":17.54,"h":17.735,"l":17.13,"n":11467,"o":17.54,"t":"2026-09-16T04:00:00Z","v":859163,"vw":17.506556},{"c":17.65,"h":17.835,"l":17.36,"n":12625,"o":17.36,"t":"2026-09-17T04:00:00Z","v":755529,"vw":17.700688},{"c":17.72,"h":17.72,"l":17.38,"n":11185,"o":17.56,"t":"2026-09-18T04:00:00Z","v":2834351,"vw":17.674398},{"c":17.86,"h":17.89,"l":17.575,"n":13810,"o":17.76,"t":"2026-09-21T04:00:00Z","v":990956,"vw":17.778452},{"c":17.89,"h":18.235,"l":17.7,"n":12866,"o":18.05,"t":"2026-09-22T04:00:00Z","v":759419,"vw":17.892778},{"c":17.82,"h":17.91,"l":17.5601,"n":10632,"o":17.8,"t":"2026-09-23T04:00:00Z","v":1055157,"vw":17.794002},{"c":17.93,"h":18.03,"l":17.61,"n":11976,"o":17.61,"t":"2026-09-24T04:00:00Z","v":787237,"vw":17.910166},{"c":18.17,"h":18.175,"l":17.78,"n":11071,"o":17.98,"t":"2026-09-25T04:00:00Z","v":1015613,"vw":18.03431},{"c":18.42,"h":18.505,"l":17.99,"n":10964,"o":17.99,"t":"2026-09-28T04:00:00Z","v":723254,"vw":18.390759},{"c":18.33,"h":18.52,"l":18.06,"n":11502,"o":18.41,"t":"2026-09-29T04:00:00Z","v":817713,"vw":18.261312},{"c":18.06,"h":18.39,"l":17.9408,"n":9881,"o":18.05,"t":"2026-09-30T04:00:00Z","v":921273,"vw":18.077207},{"c":18.07,"h":18.18,"l":17.7716,"n":11793,"o":17.97,"t":"2026-10-01T04:00:00Z","v":1064414,"vw":18.044085},{"c":18.2,"h":18.43,"l":18.08,"n":13520,"o":18.31,"t":"2026-10-02T04:00:00Z","v":822960,"vw":18.215425},{"c":18.15,"h":18.39,"l":17.9,"n":10766,"o":18.3,"t":"2026-10-05T04:00:00Z","v":805421,"vw":18.187421},{"c":18.06,"h":18.56,"l":17.995,"n":9477,"o":18.26,"t":"2026-10-06T04:00:00Z","v":736652,"vw":18.190853},{"c":17.87,"h":18.17,"l":17.815,"n":10997,"o":17.98,"t":"2026-10-07T04:00:00Z","v":1046149,"vw":17.920078},{"c":18.04,"h":18.1,"l":17.75,"n":11033,"o":17.84,"t":"2026-10-08T04:00:00Z","v":1321264,"vw":18.002458},{"c":18.02,"h":18.26,"l":17.96,"n":9512,"o":18.05,"t":"2026-10-09T04:00:00Z","v":885780,"vw":18.047106},{"c":18.1,"h":18.31,"l":17.87,"n":10917,"o":18.06,"t":"2026-10-12T04:00:00Z","v":928745,"vw":18.11708},{"c":18.46,"h":18.49,"l":17.875,"n":10846,"o":18.21,"t":"2026-10-13T04:00:00Z","v":1070217,"vw":18.302012},{"c":18.32,"h":18.45,"l":18.165,"n":12999,"o":18.2,"t":"2026-10-14T04:00:00Z","v":1063903,"vw":18.277493},{"c":18.67,"h":18.835,"l":18.3,"n":11963,"o":18.51,"t":"2026-10-15T04:00:00Z","v":965121,"vw":18.657781},{"c":18.94,"h":19.36,"l":18.78,"n":14819,"o":18.78,"t":"2026-10-16T04:00:00Z","v":1118589,"vw":19.049036},{"c":19.16,"h":19.4268,"l":18.8108,"n":11659,"o":19.02,"t":"2026-10-19T04:00:00Z","v":590278,"vw":19.10066},{"c":19.54,"h":19.59,"l":19.18,"n":9169,"o":19.28,"t":"2026-10-20T04:00:00Z","v":614756,"vw":19.507419},{"c":19.63,"h":19.9,"l":19.555,"n":10731,"o":19.6,"t":"2026-10-21T04:00:00Z","v":672626,"vw":19.665807},{"c":19.5,"h":19.7799,"l":19.27,"n":9677,"o":19.71,"t":"2026-10-22T04:00:00Z","v":549423,"vw":19.493357}],"volatilityBars":[{"c":18.09,"h":18.12,"l":17.88,"n":231,"o":18.05,"t":"2026-09-22T13:30:00Z","v":19235,"vw":18.04741},{"c":18.175,"h":18.19,"l":18.05,"n":294,"o":18.09,"t":"2026-09-22T13:45:00Z","v":16893,"vw":18.132157},{"c":18.21,"h":18.235,"l":18.17,"n":294,"o":18.21,"t":"2026-09-22T14:00:00Z","v":15818,"vw":18.208013},{"c":18.1,"h":18.21,"l":18.07,"n":255,"o":18.2,"t":"2026-09-22T14:15:00Z","v":10385,"vw":18.146},{"c":18,"h":18.085,"l":17.98,"n":275,"o":18.08,"t":"2026-09-22T14:30:00Z","v":10905,"vw":18.024466},{"c":17.86,"h":17.98,"l":17.85,"n":342,"o":17.98,"t":"2026-09-22T14:45:00Z","v":12503,"vw":17.897361},{"c":17.8,"h":17.8899,"l":17.79,"n":355,"o":17.84,"t":"2026-09-22T15:00:00Z","v":19865,"vw":17.850021},{"c":17.73,"h":17.79,"l":17.71,"n":295,"o":17.79,"t":"2026-09-22T15:15:00Z","v":12621,"vw":17.739936},{"c":17.75,"h":17.75,"l":17.7,"n":450,"o":17.72,"t":"2026-09-22T15:30:00Z","v":19037,"vw":17.725106},{"c":17.755,"h":17.77,"l":17.7,"n":328,"o":17.75,"t":"2026-09-22T15:45:00Z","v":13603,"vw":17.753167},{"c":17.8,"h":17.8,"l":17.75,"n":238,"o":17.755,"t":"2026-09-22T16:00:00Z","v":11474,"vw":17.769158},{"c":17.83,"h":17.84,"l":17.79,"n":360,"o":17.835,"t":"2026-09-22T16:15:00Z","v":16671,"vw":17.815811},{"c":17.86,"h":17.885,"l":17.83,"n":337,"o":17.845,"t":"2026-09-22T16:30:00Z","v":12309,"vw":17.859986},{"c":17.86,"h":17.89,"l":17.84,"n":279,"o":17.87,"t":"2026-09-22T16:45:00Z","v":15470,"vw":17.861401},{"c":17.87,"h":17.89,"l":17.855,"n":291,"o":17.87,"t":"2026-09-22T17:00:00Z","v":13123,"vw":17.866669},{"c":17.84,"h":17.87,"l":17.83,"n":329,"o":17.87,"t":"2026-09-22T17:15:00Z","v":17492,"vw":17.843973},{"c":17.88,"h":17.88,"l":17.83,"n":292,"o":17.84,"t":"2026-09-22T17:30:00Z","v":11145,"vw":17.857334},{"c":17.94,"h":17.95,"l":17.855,"n":621,"o":17.9,"t":"2026-09-22T17:45:00Z","v":20665,"vw":17.897221},{"c":17.925,"h":17.95,"l":17.92,"n":532,"o":17.93,"t":"2026-09-22T18:00:00Z","v":22217,"vw":17.932133},{"c":17.9,"h":17.94,"l":17.9,"n":499,"o":17.93,"t":"2026-09-22T18:15:00Z","v":22940,"vw":17.923555},{"c":17.905,"h":17.925,"l":17.9,"n":512,"o":17.91,"t":"2026-09-22T18:30:00Z","v":15001,"vw":17.910432},{"c":17.915,"h":17.93,"l":17.905,"n":536,"o":17.905,"t":"2026-09-22T18:45:00Z","v":18161,"vw":17.918174},{"c":17.9,"h":17.94,"l":17.89,"n":607,"o":17.915,"t":"2026-09-22T19:00:00Z","v":21965,"vw":17.913304},{"c":17.8627,"h":17.905,"l":17.86,"n":682,"o":17.9,"t":"2026-09-22T19:15:00Z","v":25369,"vw":17.885517},{"c":17.855,"h":17.91,"l":17.85,"n":803,"o":17.86,"t":"2026-09-22T19:30:00Z","v":39236,"vw":17.881163},{"c":17.88,"h":17.91,"l":17.82,"n":2220,"o":17.86,"t":"2026-09-22T19:45:00Z","v":143389,"vw":17.857506},{"c":17.89,"h":17.89,"l":17.89,"n":29,"o":17.89,"t":"2026-09-22T20:00:00Z","v":172631,"vw":17.89},{"c":17.62,"h":17.8,"l":17.58,"n":87,"o":17.8,"t":"2026-09-23T13:30:00Z","v":8895,"vw":17.738801},{"c":17.65,"h":17.65,"l":17.5601,"n":122,"o":17.59,"t":"2026-09-23T13:45:00Z","v":8014,"vw":17.605423},{"c":17.82,"h":17.82,"l":17.64,"n":218,"o":17.64,"t":"2026-09-23T14:00:00Z","v":15085,"vw":17.708913},{"c":17.755,"h":17.91,"l":17.75,"n":305,"o":17.875,"t":"2026-09-23T14:15:00Z","v":22797,"vw":17.863172},{"c":17.665,"h":17.77,"l":17.63,"n":263,"o":17.77,"t":"2026-09-23T14:30:00Z","v":11003,"vw":17.713884},{"c":17.73,"h":17.73,"l":17.63,"n":337,"o":17.665,"t":"2026-09-23T14:45:00Z","v":33405,"vw":17.683233},{"c":17.75,"h":17.79,"l":17.73,"n":207,"o":17.74,"t":"2026-09-23T15:00:00Z","v":9343,"vw":17.76221},{"c":17.725,"h":17.795,"l":17.72,"n":267,"o":17.75,"t":"2026-09-23T15:15:00Z","v":15652,"vw":17.760877},{"c":17.78,"h":17.785,"l":17.73,"n":201,"o":17.74,"t":"2026-09-23T15:30:00Z","v":14527,"vw":17.77177},{"c":17.785,"h":17.805,"l":17.77,"n":216,"o":17.79,"t":"2026-09-23T15:45:00Z","v":9274,"vw":17.787778},{"c":17.8,"h":17.81,"l":17.755,"n":226,"o":17.785,"t":"2026-09-23T16:00:00Z","v":8446,"vw":17.786375},{"c":17.75,"h":17.8,"l":17.73,"n":506,"o":17.8,"t":"2026-09-23T16:15:00Z","v":49474,"vw":17.750226},{"c":17.74,"h":17.765,"l":17.725,"n":212,"o":17.75,"t":"2026-09-23T16:30:00Z","v":9859,"vw":17.7424},{"c":17.74,"h":17.76,"l":17.73,"n":309,"o":17.75,"t":"2026-09-23T16:45:00Z","v":12136,"vw":17.746292},{"c":17.76,"h":17.76,"l":17.715,"n":210,"o":17.75,"t":"2026-09-23T17:00:00Z","v":9205,"vw":17.742884},{"c":17.75,"h":17.76,"l":17.73,"n":251,"o":17.75,"t":"2026-09-23T17:15:00Z","v":10844,"vw":17.74645},{"c":17.84,"h":17.84,"l":17.75,"n":299,"o":17.75,"t":"2026-09-23T17:30:00Z","v":18109,"vw":17.788599},{"c":17.83,"h":17.86,"l":17.81,"n":278,"o":17.825,"t":"2026-09-23T17:45:00Z","v":13275,"vw":17.831799},{"c":17.82,"h":17.84,"l":17.82,"n":266,"o":17.84,"t":"2026-09-23T18:00:00Z","v":11413,"vw":17.825995},{"c":17.835,"h":17.85,"l":17.795,"n":473,"o":17.825,"t":"2026-09-23T18:15:00Z","v":30818,"vw":17.819786},{"c":17.815,"h":17.835,"l":17.81,"n":318,"o":17.835,"t":"2026-09-23T18:30:00Z","v":14400,"vw":17.822131},{"c":17.76,"h":17.815,"l":17.755,"n":450,"o":17.815,"t":"2026-09-23T18:45:00Z","v":25197,"vw":17.781497},{"c":17.775,"h":17.815,"l":17.755,"n":481,"o":17.755,"t":"2026-09-23T19:00:00Z","v":30907,"vw":17.792954},{"c":17.76,"h":17.775,"l":17.74,"n":500,"o":17.775,"t":"2026-09-23T19:15:00Z","v":31760,"vw":17.748469},{"c":17.82,"h":17.825,"l":17.76,"n":568,"o":17.77,"t":"2026-09-23T19:30:00Z","v":32887,"vw":17.791156},{"c":17.82,"h":17.865,"l":17.8,"n":2289,"o":17.82,"t":"2026-09-23T19:45:00Z","v":159347,"vw":17.831672},{"c":17.82,"h":17.82,"l":17.82,"n":28,"o":17.82,"t":"2026-09-23T20:00:00Z","v":187220,"vw":17.82},{"c":17.81,"h":18.03,"l":17.61,"n":98,"o":17.61,"t":"2026-09-24T13:30:00Z","v":9961,"vw":17.87456},{"c":17.94,"h":17.96,"l":17.7701,"n":141,"o":17.825,"t":"2026-09-24T13:45:00Z","v":7345,"vw":17.892885},{"c":17.83,"h":17.92,"l":17.8001,"n":181,"o":17.92,"t":"2026-09-24T14:00:00Z","v":7783,"vw":17.842446},{"c":17.74,"h":17.87,"l":17.74,"n":234,"o":17.84,"t":"2026-09-24T14:15:00Z","v":10310,"vw":17.802908},{"c":17.69,"h":17.75,"l":17.69,"n":241,"o":17.725,"t":"2026-09-24T14:30:00Z","v":13094,"vw":17.735632},{"c":17.71,"h":17.73,"l":17.655,"n":232,"o":17.68,"t":"2026-09-24T14:45:00Z","v":10104,"vw":17.685458},{"c":17.695,"h":17.715,"l":17.68,"n":211,"o":17.715,"t":"2026-09-24T15:00:00Z","v":10395,"vw":17.693327},{"c":17.73,"h":17.74,"l":17.695,"n":198,"o":17.71,"t":"2026-09-24T15:15:00Z","v":6267,"vw":17.713896},{"c":17.745,"h":17.77,"l":17.73,"n":368,"o":17.74,"t":"2026-09-24T15:30:00Z","v":23702,"vw":17.750066},{"c":17.76,"h":17.77,"l":17.73,"n":390,"o":17.7499,"t":"2026-09-24T15:45:00Z","v":19675,"vw":17.745236},{"c":17.84,"h":17.845,"l":17.76,"n":456,"o":17.77,"t":"2026-09-24T16:00:00Z","v":45324,"vw":17.784468},{"c":17.895,"h":17.96,"l":17.845,"n":648,"o":17.845,"t":"2026-09-24T16:15:00Z","v":30841,"vw":17.902466},{"c":17.985,"h":18.01,"l":17.8996,"n":376,"o":17.8996,"t":"2026-09-24T16:30:00Z","v":18624,"vw":17.952264},{"c":17.97,"h":18.0099,"l":17.97,"n":276,"o":17.98,"t":"2026-09-24T16:45:00Z","v":12544,"vw":17.995916},{"c":17.975,"h":17.985,"l":17.92,"n":298,"o":17.95,"t":"2026-09-24T17:00:00Z","v":14349,"vw":17.957359},{"c":17.99,"h":17.99,"l":17.895,"n":402,"o":17.975,"t":"2026-09-24T17:15:00Z","v":35952,"vw":17.928059},{"c":17.99,"h":18.01,"l":17.97,"n":192,"o":18.01,"t":"2026-09-24T17:30:00Z","v":6544,"vw":17.986346},{"c":18.005,"h":18.005,"l":17.965,"n":275,"o":17.99,"t":"2026-09-24T17:45:00Z","v":9796,"vw":17.983976},{"c":18,"h":18,"l":17.96,"n":290,"o":18,"t":"2026-09-24T18:00:00Z","v":10383,"vw":17.988308},{"c":17.98,"h":18.005,"l":17.945,"n":472,"o":18,"t":"2026-09-24T18:15:00Z","v":26457,"vw":17.967328},{"c":17.97,"h":18,"l":17.94,"n":408,"o":17.97,"t":"2026-09-24T18:30:00Z","v":13307,"vw":17.967431},{"c":17.975,"h":17.985,"l":17.95,"n":357,"o":17.97,"t":"2026-09-24T18:45:00Z","v":13077,"vw":17.968089},{"c":17.97,"h":17.99,"l":17.965,"n":496,"o":17.975,"t":"2026-09-24T19:00:00Z","v":25533,"vw":17.97793},{"c":17.99,"h":17.99,"l":17.95,"n":529,"o":17.96,"t":"2026-09-24T19:15:00Z","v":31422,"vw":17.962704},{"c":18.015,"h":18.015,"l":17.955,"n":1138,"o":17.99,"t":"2026-09-24T19:30:00Z","v":65865,"vw":17.985838},{"c":17.92,"h":18.02,"l":17.89,"n":2236,"o":18.015,"t":"2026-09-24T19:45:00Z","v":128177,"vw":17.950708},{"c":17.93,"h":17.93,"l":17.93,"n":32,"o":17.93,"t":"2026-09-24T20:00:00Z","v":166087,"vw":17.93},{"c":17.92,"h":17.98,"l":17.81,"n":81,"o":17.98,"t":"2026-09-25T13:30:00Z","v":16560,"vw":17.95632},{"c":17.79,"h":17.8593,"l":17.79,"n":120,"o":17.79,"t":"2026-09-25T13:45:00Z","v":7866,"vw":17.816598},{"c":17.88,"h":17.899,"l":17.8,"n":115,"o":17.815,"t":"2026-09-25T14:00:00Z","v":9013,"vw":17.871032},{"c":17.895,"h":17.93,"l":17.87,"n":202,"o":17.89,"t":"2026-09-25T14:15:00Z","v":12316,"vw":17.899973},{"c":17.83,"h":17.87,"l":17.8,"n":166,"o":17.87,"t":"2026-09-25T14:30:00Z","v":4782,"vw":17.845325},{"c":17.79,"h":17.81,"l":17.78,"n":145,"o":17.81,"t":"2026-09-25T14:45:00Z","v":4804,"vw":17.784093},{"c":17.855,"h":17.855,"l":17.79,"n":298,"o":17.79,"t":"2026-09-25T15:00:00Z","v":20264,"vw":17.815582},{"c":17.81,"h":17.86,"l":17.81,"n":180,"o":17.86,"t":"2026-09-25T15:15:00Z","v":11593,"vw":17.840162},{"c":17.8,"h":17.845,"l":17.79,"n":457,"o":17.8,"t":"2026-09-25T15:30:00Z","v":22278,"vw":17.824625},{"c":17.85,"h":17.86,"l":17.78,"n":278,"o":17.79,"t":"2026-09-25T15:45:00Z","v":15942,"vw":17.832836},{"c":17.91,"h":17.935,"l":17.85,"n":332,"o":17.85,"t":"2026-09-25T16:00:00Z","v":16607,"vw":17.905534},{"c":17.87,"h":17.92,"l":17.845,"n":349,"o":17.9,"t":"2026-09-25T16:15:00Z","v":26909,"vw":17.879206},{"c":17.89,"h":17.9,"l":17.845,"n":276,"o":17.87,"t":"2026-09-25T16:30:00Z","v":19075,"vw":17.866454},{"c":17.93,"h":17.93,"l":17.87,"n":181,"o":17.88,"t":"2026-09-25T16:45:00Z","v":6570,"vw":17.908911},{"c":17.95,"h":17.95,"l":17.94,"n":107,"o":17.94,"t":"2026-09-25T17:00:00Z","v":3190,"vw":17.946681},{"c":17.84,"h":17.9599,"l":17.83,"n":236,"o":17.9501,"t":"2026-09-25T17:15:00Z","v":12093,"vw":17.904216},{"c":17.89,"h":17.91,"l":17.8001,"n":283,"o":17.835,"t":"2026-09-25T17:30:00Z","v":26994,"vw":17.830293},{"c":17.9,"h":17.93,"l":17.885,"n":225,"o":17.91,"t":"2026-09-25T17:45:00Z","v":6205,"vw":17.909297},{"c":17.885,"h":17.9,"l":17.88,"n":252,"o":17.8901,"t":"2026-09-25T18:00:00Z","v":8921,"vw":17.88776},{"c":17.89,"h":17.93,"l":17.865,"n":383,"o":17.89,"t":"2026-09-25T18:15:00Z","v":16898,"vw":17.892187},{"c":17.97,"h":17.97,"l":17.875,"n":634,"o":17.89,"t":"2026-09-25T18:30:00Z","v":31028,"vw":17.911662},{"c":17.97,"h":17.98,"l":17.96,"n":453,"o":17.97,"t":"2026-09-25T18:45:00Z","v":22677,"vw":17.967138},{"c":17.99,"h":17.995,"l":17.955,"n":464,"o":17.965,"t":"2026-09-25T19:00:00Z","v":27386,"vw":17.975751},{"c":17.975,"h":17.995,"l":17.965,"n":507,"o":17.995,"t":"2026-09-25T19:15:00Z","v":27983,"vw":17.978684},{"c":18.045,"h":18.05,"l":17.975,"n":664,"o":17.99,"t":"2026-09-25T19:30:00Z","v":37296,"vw":18.006432},{"c":18.17,"h":18.175,"l":18.05,"n":2344,"o":18.05,"t":"2026-09-25T19:45:00Z","v":169996,"vw":18.11873},{"c":18.2,"h":18.2,"l":18.17,"n":31,"o":18.17,"t":"2026-09-25T20:00:00Z","v":233677,"vw":18.170014},{"c":18.26,"h":18.29,"l":17.99,"n":217,"o":17.99,"t":"2026-09-28T13:30:00Z","v":20075,"vw":18.204042},{"c":18.29,"h":18.32,"l":18.2263,"n":124,"o":18.25,"t":"2026-09-28T13:45:00Z","v":5693,"vw":18.275262},{"c":18.36,"h":18.385,"l":18.255,"n":207,"o":18.28,"t":"2026-09-28T14:00:00Z","v":8922,"vw":18.351252},{"c":18.3,"h":18.37,"l":18.24,"n":215,"o":18.34,"t":"2026-09-28T14:15:00Z","v":6707,"vw":18.328811},{"c":18.315,"h":18.33,"l":18.3,"n":183,"o":18.3,"t":"2026-09-28T14:30:00Z","v":9749,"vw":18.314396},{"c":18.25,"h":18.31,"l":18.25,"n":202,"o":18.31,"t":"2026-09-28T14:45:00Z","v":6538,"vw":18.283645},{"c":18.2443,"h":18.285,"l":18.235,"n":159,"o":18.235,"t":"2026-09-28T15:00:00Z","v":7059,"vw":18.261431},{"c":18.22,"h":18.29,"l":18.21,"n":208,"o":18.26,"t":"2026-09-28T15:15:00Z","v":10688,"vw":18.264077},{"c":18.19,"h":18.24,"l":18.19,"n":231,"o":18.23,"t":"2026-09-28T15:30:00Z","v":8584,"vw":18.216177},{"c":18.165,"h":18.19,"l":18.15,"n":192,"o":18.1701,"t":"2026-09-28T15:45:00Z","v":6152,"vw":18.16657},{"c":18.16,"h":18.2,"l":18.12,"n":178,"o":18.1747,"t":"2026-09-28T16:00:00Z","v":7126,"vw":18.156784},{"c":18.33,"h":18.35,"l":18.155,"n":433,"o":18.16,"t":"2026-09-28T16:15:00Z","v":18428,"vw":18.230886},{"c":18.23,"h":18.35,"l":18.21,"n":193,"o":18.35,"t":"2026-09-28T16:30:00Z","v":7286,"vw":18.261477},{"c":18.255,"h":18.26,"l":18.22,"n":121,"o":18.24,"t":"2026-09-28T16:45:00Z","v":3531,"vw":18.232439},{"c":18.35,"h":18.35,"l":18.2475,"n":198,"o":18.26,"t":"2026-09-28T17:00:00Z","v":9370,"vw":18.286119},{"c":18.34,"h":18.35,"l":18.31,"n":140,"o":18.35,"t":"2026-09-28T17:15:00Z","v":4489,"vw":18.329759},{"c":18.37,"h":18.371,"l":18.34,"n":270,"o":18.35,"t":"2026-09-28T17:30:00Z","v":10024,"vw":18.352422},{"c":18.385,"h":18.4,"l":18.38,"n":156,"o":18.3863,"t":"2026-09-28T17:45:00Z","v":4839,"vw":18.387093},{"c":18.45,"h":18.465,"l":18.385,"n":496,"o":18.385,"t":"2026-09-28T18:00:00Z","v":28377,"vw":18.431586},{"c":18.47,"h":18.47,"l":18.435,"n":384,"o":18.44,"t":"2026-09-28T18:15:00Z","v":12876,"vw":18.453826},{"c":18.475,"h":18.505,"l":18.46,"n":427,"o":18.48,"t":"2026-09-28T18:30:00Z","v":19907,"vw":18.485371},{"c":18.495,"h":18.495,"l":18.47,"n":490,"o":18.475,"t":"2026-09-28T18:45:00Z","v":24545,"vw":18.481641},{"c":18.4422,"h":18.5,"l":18.4422,"n":433,"o":18.5,"t":"2026-09-28T19:00:00Z","v":17244,"vw":18.471188},{"c":18.48,"h":18.495,"l":18.42,"n":677,"o":18.45,"t":"2026-09-28T19:15:00Z","v":31697,"vw":18.456265},{"c":18.455,"h":18.485,"l":18.445,"n":789,"o":18.475,"t":"2026-09-28T19:30:00Z","v":38065,"vw":18.461623},{"c":18.41,"h":18.48,"l":18.35,"n":2074,"o":18.46,"t":"2026-09-28T19:45:00Z","v":141029,"vw":18.399962},{"c":18.5,"h":18.5,"l":18.42,"n":28,"o":18.42,"t":"2026-09-28T20:00:00Z","v":181047,"vw":18.420091},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-09-28T21:30:00Z","v":503,"vw":18.03},{"c":18.46,"h":18.52,"l":18.41,"n":90,"o":18.41,"t":"2026-09-29T13:30:00Z","v":7192,"vw":18.428275},{"c":18.31,"h":18.48,"l":18.29,"n":207,"o":18.46,"t":"2026-09-29T13:45:00Z","v":14675,"vw":18.338132},{"c":18.3,"h":18.325,"l":18.275,"n":366,"o":18.325,"t":"2026-09-29T14:00:00Z","v":29113,"vw":18.28918},{"c":18.22,"h":18.31,"l":18.22,"n":446,"o":18.28,"t":"2026-09-29T14:15:00Z","v":28603,"vw":18.25537},{"c":18.19,"h":18.24,"l":18.17,"n":247,"o":18.225,"t":"2026-09-29T14:30:00Z","v":13442,"vw":18.196644},{"c":18.2,"h":18.23,"l":18.19,"n":255,"o":18.19,"t":"2026-09-29T14:45:00Z","v":10610,"vw":18.207983},{"c":18.1401,"h":18.18,"l":18.13,"n":289,"o":18.18,"t":"2026-09-29T15:00:00Z","v":15127,"vw":18.149588},{"c":18.19,"h":18.19,"l":18.16,"n":382,"o":18.16,"t":"2026-09-29T15:15:00Z","v":21389,"vw":18.169328},{"c":18.09,"h":18.19,"l":18.08,"n":320,"o":18.19,"t":"2026-09-29T15:30:00Z","v":17147,"vw":18.12314},{"c":18.09,"h":18.11,"l":18.07,"n":224,"o":18.09,"t":"2026-09-29T15:45:00Z","v":9385,"vw":18.088974},{"c":18.16,"h":18.16,"l":18.095,"n":271,"o":18.0999,"t":"2026-09-29T16:00:00Z","v":10789,"vw":18.125643},{"c":18.17,"h":18.18,"l":18.16,"n":253,"o":18.16,"t":"2026-09-29T16:15:00Z","v":14692,"vw":18.174533},{"c":18.13,"h":18.175,"l":18.13,"n":227,"o":18.16,"t":"2026-09-29T16:30:00Z","v":8745,"vw":18.162507},{"c":18.13,"h":18.13,"l":18.11,"n":184,"o":18.125,"t":"2026-09-29T16:45:00Z","v":8379,"vw":18.123306},{"c":18.11,"h":18.135,"l":18.11,"n":286,"o":18.12,"t":"2026-09-29T17:00:00Z","v":16353,"vw":18.122466},{"c":18.095,"h":18.12,"l":18.09,"n":322,"o":18.12,"t":"2026-09-29T17:15:00Z","v":14168,"vw":18.105815},{"c":18.12,"h":18.13,"l":18.1,"n":266,"o":18.1,"t":"2026-09-29T17:30:00Z","v":12178,"vw":18.11474},{"c":18.07,"h":18.12,"l":18.06,"n":443,"o":18.115,"t":"2026-09-29T17:45:00Z","v":22794,"vw":18.098875},{"c":18.12,"h":18.13,"l":18.07,"n":481,"o":18.07,"t":"2026-09-29T18:00:00Z","v":23001,"vw":18.106534},{"c":18.22,"h":18.22,"l":18.12,"n":509,"o":18.13,"t":"2026-09-29T18:15:00Z","v":30312,"vw":18.170792},{"c":18.24,"h":18.27,"l":18.22,"n":420,"o":18.23,"t":"2026-09-29T18:30:00Z","v":18342,"vw":18.238256},{"c":18.215,"h":18.245,"l":18.195,"n":480,"o":18.245,"t":"2026-09-29T18:45:00Z","v":23552,"vw":18.210099},{"c":18.195,"h":18.22,"l":18.195,"n":425,"o":18.22,"t":"2026-09-29T19:00:00Z","v":23296,"vw":18.209702},{"c":18.27,"h":18.275,"l":18.19,"n":501,"o":18.195,"t":"2026-09-29T19:15:00Z","v":29603,"vw":18.241964},{"c":18.31,"h":18.315,"l":18.27,"n":798,"o":18.27,"t":"2026-09-29T19:30:00Z","v":49496,"vw":18.29615},{"c":18.34,"h":18.35,"l":18.29,"n":1894,"o":18.31,"t":"2026-09-29T19:45:00Z","v":132197,"vw":18.323208},{"c":18.33,"h":18.33,"l":18.33,"n":16,"o":18.33,"t":"2026-09-29T20:00:00Z","v":198948,"vw":18.33},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-09-30T12:45:00Z","v":511,"vw":18.21},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-30T13:15:00Z","v":123,"vw":18.01},{"c":18.26,"h":18.39,"l":18.05,"n":127,"o":18.05,"t":"2026-09-30T13:30:00Z","v":12043,"vw":18.271775},{"c":18.12,"h":18.22,"l":18.11,"n":153,"o":18.22,"t":"2026-09-30T13:45:00Z","v":14677,"vw":18.170256},{"c":18.11,"h":18.14,"l":18.055,"n":234,"o":18.08,"t":"2026-09-30T14:00:00Z","v":9644,"vw":18.09858},{"c":18.03,"h":18.12,"l":18.03,"n":288,"o":18.105,"t":"2026-09-30T14:15:00Z","v":18747,"vw":18.099023},{"c":18.11,"h":18.13,"l":18.045,"n":257,"o":18.045,"t":"2026-09-30T14:30:00Z","v":9397,"vw":18.08872},{"c":18.16,"h":18.18,"l":18.12,"n":259,"o":18.12,"t":"2026-09-30T14:45:00Z","v":12946,"vw":18.161768},{"c":18.14,"h":18.165,"l":18.12,"n":235,"o":18.16,"t":"2026-09-30T15:00:00Z","v":11235,"vw":18.146869},{"c":18.1,"h":18.17,"l":18.09,"n":262,"o":18.15,"t":"2026-09-30T15:15:00Z","v":9975,"vw":18.128989},{"c":18.03,"h":18.1,"l":18.03,"n":274,"o":18.09,"t":"2026-09-30T15:30:00Z","v":13268,"vw":18.073052},{"c":18.01,"h":18.04,"l":18.01,"n":185,"o":18.04,"t":"2026-09-30T15:45:00Z","v":7052,"vw":18.029961},{"c":18.01,"h":18.03,"l":18.01,"n":235,"o":18.01,"t":"2026-09-30T16:00:00Z","v":8715,"vw":18.020372},{"c":18.03,"h":18.03,"l":17.99,"n":248,"o":18.02,"t":"2026-09-30T16:15:00Z","v":11650,"vw":18.003926},{"c":18.06,"h":18.0699,"l":18.02,"n":206,"o":18.03,"t":"2026-09-30T16:30:00Z","v":9317,"vw":18.046889},{"c":18.05,"h":18.07,"l":18.025,"n":256,"o":18.05,"t":"2026-09-30T16:45:00Z","v":10488,"vw":18.048189},{"c":18.02,"h":18.06,"l":18.02,"n":228,"o":18.045,"t":"2026-09-30T17:00:00Z","v":9283,"vw":18.040909},{"c":18.03,"h":18.03,"l":18,"n":338,"o":18.01,"t":"2026-09-30T17:15:00Z","v":18725,"vw":18.014336},{"c":17.975,"h":18.0425,"l":17.975,"n":224,"o":18.04,"t":"2026-09-30T17:30:00Z","v":19175,"vw":18.017906},{"c":18.03,"h":18.03,"l":17.9408,"n":325,"o":17.97,"t":"2026-09-30T17:45:00Z","v":26124,"vw":17.970538},{"c":18.09,"h":18.09,"l":18.045,"n":236,"o":18.05,"t":"2026-09-30T18:00:00Z","v":11007,"vw":18.065305},{"c":18.11,"h":18.11,"l":18.065,"n":272,"o":18.1,"t":"2026-09-30T18:15:00Z","v":11094,"vw":18.084939},{"c":18.105,"h":18.11,"l":18.09,"n":219,"o":18.11,"t":"2026-09-30T18:30:00Z","v":8962,"vw":18.095483},{"c":18.14,"h":18.14,"l":18.1008,"n":410,"o":18.105,"t":"2026-09-30T18:45:00Z","v":18383,"vw":18.116683},{"c":18.115,"h":18.14,"l":18.11,"n":417,"o":18.13,"t":"2026-09-30T19:00:00Z","v":16728,"vw":18.126626},{"c":18.11,"h":18.145,"l":18.09,"n":387,"o":18.12,"t":"2026-09-30T19:15:00Z","v":17451,"vw":18.125335},{"c":18.16,"h":18.17,"l":18.11,"n":635,"o":18.11,"t":"2026-09-30T19:30:00Z","v":34237,"vw":18.148735},{"c":18.06,"h":18.18,"l":18.05,"n":1889,"o":18.17,"t":"2026-09-30T19:45:00Z","v":118251,"vw":18.090963},{"c":18.06,"h":18.06,"l":18.06,"n":32,"o":18.06,"t":"2026-09-30T20:00:00Z","v":247061,"vw":18.06},{"c":17.87,"h":18.1047,"l":17.87,"n":80,"o":17.97,"t":"2026-10-01T13:30:00Z","v":8646,"vw":17.974379},{"c":17.88,"h":17.925,"l":17.7716,"n":249,"o":17.925,"t":"2026-10-01T13:45:00Z","v":19640,"vw":17.852664},{"c":17.895,"h":17.9,"l":17.8,"n":305,"o":17.81,"t":"2026-10-01T14:00:00Z","v":23742,"vw":17.869472},{"c":17.89,"h":17.955,"l":17.89,"n":170,"o":17.94,"t":"2026-10-01T14:15:00Z","v":6561,"vw":17.929873},{"c":17.92,"h":17.93,"l":17.85,"n":297,"o":17.91,"t":"2026-10-01T14:30:00Z","v":16521,"vw":17.888948},{"c":17.96,"h":17.97,"l":17.88,"n":250,"o":17.93,"t":"2026-10-01T14:45:00Z","v":11003,"vw":17.920612},{"c":17.96,"h":17.99,"l":17.8853,"n":291,"o":17.96,"t":"2026-10-01T15:00:00Z","v":11526,"vw":17.937614},{"c":17.96,"h":17.9999,"l":17.94,"n":301,"o":17.97,"t":"2026-10-01T15:15:00Z","v":11494,"vw":17.96152},{"c":17.94,"h":17.99,"l":17.9,"n":345,"o":17.95,"t":"2026-10-01T15:30:00Z","v":15548,"vw":17.957041},{"c":17.96,"h":18,"l":17.93,"n":278,"o":17.96,"t":"2026-10-01T15:45:00Z","v":11266,"vw":17.968162},{"c":17.975,"h":18.01,"l":17.965,"n":336,"o":17.965,"t":"2026-10-01T16:00:00Z","v":11797,"vw":17.982812},{"c":18.02,"h":18.04,"l":17.96,"n":258,"o":17.96,"t":"2026-10-01T16:15:00Z","v":9626,"vw":17.990023},{"c":18.07,"h":18.08,"l":18.02,"n":344,"o":18.04,"t":"2026-10-01T16:30:00Z","v":10511,"vw":18.053405},{"c":17.98,"h":18.07,"l":17.98,"n":339,"o":18.07,"t":"2026-10-01T16:45:00Z","v":12176,"vw":18.030337},{"c":18.055,"h":18.07,"l":17.98,"n":314,"o":17.99,"t":"2026-10-01T17:00:00Z","v":11608,"vw":18.033589},{"c":18.08,"h":18.09,"l":18.04,"n":300,"o":18.06,"t":"2026-10-01T17:15:00Z","v":10409,"vw":18.070357},{"c":18.07,"h":18.11,"l":18.07,"n":326,"o":18.08,"t":"2026-10-01T17:30:00Z","v":13240,"vw":18.086046},{"c":18.08,"h":18.095,"l":18.05,"n":347,"o":18.075,"t":"2026-10-01T17:45:00Z","v":16109,"vw":18.072121},{"c":18.06,"h":18.07,"l":18.04,"n":259,"o":18.07,"t":"2026-10-01T18:00:00Z","v":10284,"vw":18.056884},{"c":18.13,"h":18.14,"l":18.06,"n":367,"o":18.06,"t":"2026-10-01T18:15:00Z","v":11595,"vw":18.105908},{"c":18.105,"h":18.15,"l":18.1,"n":457,"o":18.14,"t":"2026-10-01T18:30:00Z","v":19073,"vw":18.130953},{"c":18.05,"h":18.105,"l":18.035,"n":422,"o":18.1,"t":"2026-10-01T18:45:00Z","v":20346,"vw":18.070147},{"c":18.03,"h":18.05,"l":18.02,"n":375,"o":18.05,"t":"2026-10-01T19:00:00Z","v":19561,"vw":18.032946},{"c":18.065,"h":18.08,"l":18.03,"n":577,"o":18.03,"t":"2026-10-01T19:15:00Z","v":30417,"vw":18.049784},{"c":18.08,"h":18.09,"l":17.99,"n":914,"o":18.07,"t":"2026-10-01T19:30:00Z","v":89270,"vw":18.034645},{"c":18.07,"h":18.18,"l":18.04,"n":2379,"o":18.08,"t":"2026-10-01T19:45:00Z","v":190908,"vw":18.089268},{"c":18.07,"h":18.07,"l":18.07,"n":26,"o":18.07,"t":"2026-10-01T20:00:00Z","v":220003,"vw":18.07},{"c":18.365,"h":18.43,"l":18.215,"n":217,"o":18.31,"t":"2026-10-02T13:30:00Z","v":21461,"vw":18.31374},{"c":18.17,"h":18.365,"l":18.08,"n":277,"o":18.365,"t":"2026-10-02T13:45:00Z","v":13721,"vw":18.221943},{"c":18.125,"h":18.23,"l":18.1,"n":437,"o":18.17,"t":"2026-10-02T14:00:00Z","v":21089,"vw":18.161916},{"c":18.16,"h":18.19,"l":18.11,"n":267,"o":18.125,"t":"2026-10-02T14:15:00Z","v":11624,"vw":18.145243},{"c":18.25,"h":18.25,"l":18.15,"n":468,"o":18.15,"t":"2026-10-02T14:30:00Z","v":20781,"vw":18.204309},{"c":18.32,"h":18.32,"l":18.24,"n":334,"o":18.25,"t":"2026-10-02T14:45:00Z","v":13074,"vw":18.271591},{"c":18.24,"h":18.32,"l":18.205,"n":547,"o":18.31,"t":"2026-10-02T15:00:00Z","v":25410,"vw":18.265975},{"c":18.29,"h":18.31,"l":18.23,"n":400,"o":18.25,"t":"2026-10-02T15:15:00Z","v":15037,"vw":18.275936},{"c":18.3,"h":18.315,"l":18.27,"n":472,"o":18.29,"t":"2026-10-02T15:30:00Z","v":23545,"vw":18.293043},{"c":18.21,"h":18.32,"l":18.21,"n":467,"o":18.31,"t":"2026-10-02T15:45:00Z","v":19419,"vw":18.270051},{"c":18.155,"h":18.21,"l":18.12,"n":547,"o":18.2,"t":"2026-10-02T16:00:00Z","v":22500,"vw":18.157489},{"c":18.12,"h":18.19,"l":18.12,"n":540,"o":18.155,"t":"2026-10-02T16:15:00Z","v":21482,"vw":18.16314},{"c":18.18,"h":18.2,"l":18.12,"n":400,"o":18.13,"t":"2026-10-02T16:30:00Z","v":15232,"vw":18.15462},{"c":18.22,"h":18.24,"l":18.1615,"n":354,"o":18.19,"t":"2026-10-02T16:45:00Z","v":19914,"vw":18.188045},{"c":18.26,"h":18.275,"l":18.23,"n":365,"o":18.23,"t":"2026-10-02T17:00:00Z","v":13802,"vw":18.256746},{"c":18.265,"h":18.29,"l":18.26,"n":256,"o":18.27,"t":"2026-10-02T17:15:00Z","v":9628,"vw":18.268126},{"c":18.26,"h":18.28,"l":18.25,"n":291,"o":18.27,"t":"2026-10-02T17:30:00Z","v":13211,"vw":18.261058},{"c":18.22,"h":18.28,"l":18.22,"n":409,"o":18.27,"t":"2026-10-02T17:45:00Z","v":20757,"vw":18.253121},{"c":18.205,"h":18.24,"l":18.19,"n":301,"o":18.225,"t":"2026-10-02T18:00:00Z","v":11214,"vw":18.206845},{"c":18.21,"h":18.22,"l":18.19,"n":378,"o":18.215,"t":"2026-10-02T18:15:00Z","v":16057,"vw":18.205134},{"c":18.2,"h":18.22,"l":18.185,"n":301,"o":18.21,"t":"2026-10-02T18:30:00Z","v":11212,"vw":18.201406},{"c":18.185,"h":18.24,"l":18.185,"n":363,"o":18.21,"t":"2026-10-02T18:45:00Z","v":16366,"vw":18.215596},{"c":18.215,"h":18.23,"l":18.185,"n":485,"o":18.19,"t":"2026-10-02T19:00:00Z","v":22656,"vw":18.21811},{"c":18.21,"h":18.24,"l":18.195,"n":781,"o":18.22,"t":"2026-10-02T19:15:00Z","v":33565,"vw":18.221707},{"c":18.205,"h":18.215,"l":18.155,"n":766,"o":18.2,"t":"2026-10-02T19:30:00Z","v":43463,"vw":18.189064},{"c":18.21,"h":18.26,"l":18.185,"n":2155,"o":18.205,"t":"2026-10-02T19:45:00Z","v":145303,"vw":18.21719},{"c":18.2,"h":18.2,"l":18.2,"n":28,"o":18.2,"t":"2026-10-02T20:00:00Z","v":183930,"vw":18.2},{"c":17.94,"h":18.39,"l":17.94,"n":156,"o":18.3,"t":"2026-10-05T13:30:00Z","v":23740,"vw":18.245129},{"c":17.97,"h":17.98,"l":17.9,"n":171,"o":17.945,"t":"2026-10-05T13:45:00Z","v":7331,"vw":17.942056},{"c":18.09,"h":18.11,"l":17.965,"n":373,"o":17.965,"t":"2026-10-05T14:00:00Z","v":19829,"vw":18.058249},{"c":18.21,"h":18.23,"l":18.115,"n":201,"o":18.115,"t":"2026-10-05T14:15:00Z","v":10066,"vw":18.182986},{"c":18.15,"h":18.22,"l":18.12,"n":268,"o":18.2,"t":"2026-10-05T14:30:00Z","v":13765,"vw":18.177071},{"c":18.13,"h":18.17,"l":18.09,"n":324,"o":18.15,"t":"2026-10-05T14:45:00Z","v":13354,"vw":18.121928},{"c":18.12,"h":18.14,"l":18.09,"n":293,"o":18.13,"t":"2026-10-05T15:00:00Z","v":11757,"vw":18.111489},{"c":18.17,"h":18.21,"l":18.11,"n":278,"o":18.11,"t":"2026-10-05T15:15:00Z","v":10315,"vw":18.157321},{"c":18.19,"h":18.22,"l":18.175,"n":193,"o":18.185,"t":"2026-10-05T15:30:00Z","v":10099,"vw":18.19104},{"c":18.205,"h":18.205,"l":18.16,"n":257,"o":18.185,"t":"2026-10-05T15:45:00Z","v":9639,"vw":18.180804},{"c":18.235,"h":18.235,"l":18.19,"n":373,"o":18.19,"t":"2026-10-05T16:00:00Z","v":24644,"vw":18.214545},{"c":18.27,"h":18.27,"l":18.21,"n":335,"o":18.235,"t":"2026-10-05T16:15:00Z","v":16127,"vw":18.2288},{"c":18.29,"h":18.32,"l":18.26,"n":301,"o":18.27,"t":"2026-10-05T16:30:00Z","v":11039,"vw":18.288321},{"c":18.28,"h":18.3,"l":18.26,"n":262,"o":18.28,"t":"2026-10-05T16:45:00Z","v":8470,"vw":18.287141},{"c":18.28,"h":18.28,"l":18.25,"n":288,"o":18.27,"t":"2026-10-05T17:00:00Z","v":11998,"vw":18.267751},{"c":18.2627,"h":18.28,"l":18.25,"n":199,"o":18.28,"t":"2026-10-05T17:15:00Z","v":11085,"vw":18.271463},{"c":18.27,"h":18.275,"l":18.25,"n":166,"o":18.25,"t":"2026-10-05T17:30:00Z","v":8152,"vw":18.253806},{"c":18.28,"h":18.29,"l":18.2603,"n":332,"o":18.28,"t":"2026-10-05T17:45:00Z","v":22029,"vw":18.27765},{"c":18.3,"h":18.32,"l":18.27,"n":382,"o":18.27,"t":"2026-10-05T18:00:00Z","v":24655,"vw":18.284499},{"c":18.315,"h":18.32,"l":18.3,"n":348,"o":18.3,"t":"2026-10-05T18:15:00Z","v":14060,"vw":18.308552},{"c":18.31,"h":18.315,"l":18.3,"n":299,"o":18.3,"t":"2026-10-05T18:30:00Z","v":12985,"vw":18.302742},{"c":18.305,"h":18.31,"l":18.29,"n":286,"o":18.31,"t":"2026-10-05T18:45:00Z","v":13858,"vw":18.30152},{"c":18.32,"h":18.325,"l":18.29,"n":443,"o":18.315,"t":"2026-10-05T19:00:00Z","v":17711,"vw":18.306473},{"c":18.23,"h":18.32,"l":18.22,"n":516,"o":18.32,"t":"2026-10-05T19:15:00Z","v":23272,"vw":18.273658},{"c":18.27,"h":18.28,"l":18.22,"n":746,"o":18.225,"t":"2026-10-05T19:30:00Z","v":32893,"vw":18.23231},{"c":18.14,"h":18.28,"l":18.13,"n":2156,"o":18.27,"t":"2026-10-05T19:45:00Z","v":138558,"vw":18.176738},{"c":18.15,"h":18.15,"l":18.15,"n":33,"o":18.15,"t":"2026-10-05T20:00:00Z","v":272371,"vw":18.15},{"c":18.27,"h":18.47,"l":18.2,"n":114,"o":18.26,"t":"2026-10-06T13:30:00Z","v":10576,"vw":18.262564},{"c":18.3068,"h":18.3071,"l":18.3068,"n":15,"o":18.3071,"t":"2026-10-06T13:45:00Z","v":990,"vw":18.306963},{"c":18.47,"h":18.51,"l":18.31,"n":217,"o":18.33,"t":"2026-10-06T14:00:00Z","v":14075,"vw":18.410861},{"c":18.46,"h":18.49,"l":18.43,"n":115,"o":18.465,"t":"2026-10-06T14:15:00Z","v":4840,"vw":18.463988},{"c":18.41,"h":18.56,"l":18.41,"n":255,"o":18.4452,"t":"2026-10-06T14:30:00Z","v":67239,"vw":18.471269},{"c":18.43,"h":18.5,"l":18.42,"n":299,"o":18.43,"t":"2026-10-06T14:45:00Z","v":22659,"vw":18.461847},{"c":18.45,"h":18.46,"l":18.43,"n":297,"o":18.44,"t":"2026-10-06T15:00:00Z","v":26687,"vw":18.445107},{"c":18.415,"h":18.46,"l":18.415,"n":311,"o":18.46,"t":"2026-10-06T15:15:00Z","v":24741,"vw":18.44866},{"c":18.42,"h":18.42,"l":18.38,"n":212,"o":18.4,"t":"2026-10-06T15:30:00Z","v":10464,"vw":18.404509},{"c":18.35,"h":18.42,"l":18.35,"n":247,"o":18.42,"t":"2026-10-06T15:45:00Z","v":14314,"vw":18.379551},{"c":18.295,"h":18.34,"l":18.295,"n":175,"o":18.34,"t":"2026-10-06T16:00:00Z","v":8166,"vw":18.320299},{"c":18.31,"h":18.32,"l":18.3,"n":116,"o":18.3,"t":"2026-10-06T16:15:00Z","v":3311,"vw":18.31058},{"c":18.29,"h":18.31,"l":18.26,"n":215,"o":18.31,"t":"2026-10-06T16:30:00Z","v":8709,"vw":18.288958},{"c":18.225,"h":18.28,"l":18.19,"n":252,"o":18.28,"t":"2026-10-06T16:45:00Z","v":15662,"vw":18.251417},{"c":18.24,"h":18.2584,"l":18.21,"n":156,"o":18.22,"t":"2026-10-06T17:00:00Z","v":6116,"vw":18.231546},{"c":18.195,"h":18.22,"l":18.16,"n":293,"o":18.22,"t":"2026-10-06T17:15:00Z","v":27343,"vw":18.185544},{"c":18.185,"h":18.225,"l":18.17,"n":171,"o":18.18,"t":"2026-10-06T17:30:00Z","v":8798,"vw":18.188427},{"c":18.14,"h":18.185,"l":18.13,"n":179,"o":18.185,"t":"2026-10-06T17:45:00Z","v":6776,"vw":18.15241},{"c":18.14,"h":18.15,"l":18.1,"n":165,"o":18.14,"t":"2026-10-06T18:00:00Z","v":7130,"vw":18.132353},{"c":18.14,"h":18.15,"l":18.115,"n":256,"o":18.15,"t":"2026-10-06T18:15:00Z","v":9568,"vw":18.135363},{"c":18.14,"h":18.17,"l":18.13,"n":139,"o":18.135,"t":"2026-10-06T18:30:00Z","v":5767,"vw":18.15078},{"c":18.15,"h":18.165,"l":18.13,"n":279,"o":18.13,"t":"2026-10-06T18:45:00Z","v":25505,"vw":18.152415},{"c":18.15,"h":18.16,"l":18.14,"n":473,"o":18.15,"t":"2026-10-06T19:00:00Z","v":27168,"vw":18.150323},{"c":18.08,"h":18.15,"l":18.06,"n":484,"o":18.15,"t":"2026-10-06T19:15:00Z","v":19386,"vw":18.099943},{"c":18.02,"h":18.07,"l":18.02,"n":730,"o":18.07,"t":"2026-10-06T19:30:00Z","v":24150,"vw":18.040857},{"c":18.05,"h":18.07,"l":17.995,"n":2118,"o":18.015,"t":"2026-10-06T19:45:00Z","v":152221,"vw":18.031801},{"c":18.06,"h":18.06,"l":18.05,"n":31,"o":18.05,"t":"2026-10-06T20:00:00Z","v":156837,"vw":18.059808},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-07T13:15:00Z","v":101,"vw":17.97},{"c":18.13,"h":18.17,"l":17.98,"n":284,"o":17.98,"t":"2026-10-07T13:30:00Z","v":26992,"vw":18.085694},{"c":18.15,"h":18.15,"l":18.04,"n":116,"o":18.06,"t":"2026-10-07T13:45:00Z","v":11141,"vw":18.088328},{"c":18.11,"h":18.15,"l":18.07,"n":522,"o":18.14,"t":"2026-10-07T14:00:00Z","v":25497,"vw":18.124536},{"c":18.08,"h":18.15,"l":18.07,"n":247,"o":18.11,"t":"2026-10-07T14:15:00Z","v":10688,"vw":18.115208},{"c":18.02,"h":18.095,"l":18.02,"n":190,"o":18.08,"t":"2026-10-07T14:30:00Z","v":8128,"vw":18.065751},{"c":17.955,"h":18.02,"l":17.94,"n":404,"o":18.02,"t":"2026-10-07T14:45:00Z","v":17677,"vw":17.982238},{"c":17.92,"h":17.955,"l":17.91,"n":302,"o":17.94,"t":"2026-10-07T15:00:00Z","v":10640,"vw":17.931139},{"c":17.84,"h":17.9,"l":17.82,"n":380,"o":17.9,"t":"2026-10-07T15:15:00Z","v":71857,"vw":17.842146},{"c":17.83,"h":17.875,"l":17.83,"n":338,"o":17.85,"t":"2026-10-07T15:30:00Z","v":12057,"vw":17.854252},{"c":17.88,"h":17.88,"l":17.815,"n":217,"o":17.835,"t":"2026-10-07T15:45:00Z","v":9982,"vw":17.860489},{"c":17.93,"h":17.93,"l":17.855,"n":434,"o":17.88,"t":"2026-10-07T16:00:00Z","v":31979,"vw":17.880364},{"c":17.96,"h":17.97,"l":17.915,"n":276,"o":17.92,"t":"2026-10-07T16:15:00Z","v":8188,"vw":17.936355},{"c":17.97,"h":17.98,"l":17.95,"n":162,"o":17.965,"t":"2026-10-07T16:30:00Z","v":6124,"vw":17.96372},{"c":18.03,"h":18.03,"l":17.975,"n":136,"o":17.975,"t":"2026-10-07T16:45:00Z","v":5225,"vw":18.005679},{"c":18.04,"h":18.11,"l":18.03,"n":328,"o":18.03,"t":"2026-10-07T17:00:00Z","v":18609,"vw":18.075116},{"c":18.05,"h":18.09,"l":18.045,"n":354,"o":18.045,"t":"2026-10-07T17:15:00Z","v":22958,"vw":18.066023},{"c":17.99,"h":18.0456,"l":17.99,"n":112,"o":18.0456,"t":"2026-10-07T17:30:00Z","v":3669,"vw":18.024945},{"c":17.97,"h":17.985,"l":17.97,"n":86,"o":17.97,"t":"2026-10-07T17:45:00Z","v":2284,"vw":17.979361},{"c":17.96,"h":17.98,"l":17.955,"n":170,"o":17.97,"t":"2026-10-07T18:00:00Z","v":5657,"vw":17.966714},{"c":18.015,"h":18.05,"l":17.96,"n":475,"o":17.96,"t":"2026-10-07T18:15:00Z","v":23632,"vw":18.016783},{"c":18,"h":18.045,"l":18,"n":341,"o":18.02,"t":"2026-10-07T18:30:00Z","v":17696,"vw":18.023226},{"c":18.02,"h":18.03,"l":18.01,"n":208,"o":18.01,"t":"2026-10-07T18:45:00Z","v":8646,"vw":18.01573},{"c":18.03,"h":18.04,"l":18.0013,"n":447,"o":18.03,"t":"2026-10-07T19:00:00Z","v":18590,"vw":18.030952},{"c":18.07,"h":18.08,"l":18.015,"n":437,"o":18.02,"t":"2026-10-07T19:15:00Z","v":19284,"vw":18.062305},{"c":18,"h":18.07,"l":18,"n":978,"o":18.06,"t":"2026-10-07T19:30:00Z","v":35707,"vw":18.034027},{"c":17.87,"h":18.0099,"l":17.84,"n":1914,"o":18.005,"t":"2026-10-07T19:45:00Z","v":108172,"vw":17.882032},{"c":17.87,"h":17.87,"l":17.87,"n":37,"o":17.87,"t":"2026-10-07T20:00:00Z","v":489844,"vw":17.87},{"c":17.75,"h":17.84,"l":17.75,"n":49,"o":17.84,"t":"2026-10-08T13:30:00Z","v":5643,"vw":17.802836},{"c":17.92,"h":17.97,"l":17.81,"n":151,"o":17.81,"t":"2026-10-08T13:45:00Z","v":11593,"vw":17.903862},{"c":17.87,"h":17.9,"l":17.82,"n":118,"o":17.9,"t":"2026-10-08T14:00:00Z","v":5849,"vw":17.848586},{"c":17.885,"h":17.8875,"l":17.83,"n":174,"o":17.85,"t":"2026-10-08T14:15:00Z","v":13878,"vw":17.843286},{"c":17.92,"h":17.94,"l":17.895,"n":151,"o":17.91,"t":"2026-10-08T14:30:00Z","v":5491,"vw":17.925035},{"c":17.83,"h":17.9139,"l":17.82,"n":175,"o":17.91,"t":"2026-10-08T14:45:00Z","v":5841,"vw":17.869775},{"c":17.775,"h":17.83,"l":17.775,"n":207,"o":17.83,"t":"2026-10-08T15:00:00Z","v":10826,"vw":17.812926},{"c":17.82,"h":17.82,"l":17.765,"n":298,"o":17.765,"t":"2026-10-08T15:15:00Z","v":19073,"vw":17.782071},{"c":17.82,"h":17.84,"l":17.795,"n":306,"o":17.81,"t":"2026-10-08T15:30:00Z","v":13997,"vw":17.814948},{"c":17.83,"h":17.83,"l":17.82,"n":178,"o":17.82,"t":"2026-10-08T15:45:00Z","v":9994,"vw":17.826957},{"c":17.905,"h":17.91,"l":17.83,"n":245,"o":17.83,"t":"2026-10-08T16:00:00Z","v":59960,"vw":17.852923},{"c":17.92,"h":17.97,"l":17.875,"n":482,"o":17.905,"t":"2026-10-08T16:15:00Z","v":28834,"vw":17.915797},{"c":17.91,"h":17.94,"l":17.89,"n":345,"o":17.94,"t":"2026-10-08T16:30:00Z","v":15912,"vw":17.909864},{"c":17.97,"h":17.98,"l":17.91,"n":236,"o":17.915,"t":"2026-10-08T16:45:00Z","v":10769,"vw":17.93809},{"c":17.97,"h":17.98,"l":17.89,"n":547,"o":17.97,"t":"2026-10-08T17:00:00Z","v":46435,"vw":17.919928},{"c":17.98,"h":18.015,"l":17.96,"n":182,"o":17.96,"t":"2026-10-08T17:15:00Z","v":7396,"vw":17.991752},{"c":18.05,"h":18.05,"l":17.98,"n":627,"o":17.99,"t":"2026-10-08T17:30:00Z","v":132575,"vw":17.987538},{"c":18.02,"h":18.055,"l":18.02,"n":312,"o":18.05,"t":"2026-10-08T17:45:00Z","v":15167,"vw":18.037828},{"c":17.9995,"h":18.015,"l":17.97,"n":443,"o":18.015,"t":"2026-10-08T18:00:00Z","v":31462,"vw":17.992644},{"c":18.03,"h":18.04,"l":18,"n":225,"o":18,"t":"2026-10-08T18:15:00Z","v":14222,"vw":18.021587},{"c":17.955,"h":18.05,"l":17.955,"n":415,"o":18.02,"t":"2026-10-08T18:30:00Z","v":30642,"vw":18.011874},{"c":17.96,"h":17.98,"l":17.95,"n":423,"o":17.96,"t":"2026-10-08T18:45:00Z","v":33180,"vw":17.959459},{"c":18.07,"h":18.07,"l":17.9701,"n":662,"o":17.98,"t":"2026-10-08T19:00:00Z","v":30765,"vw":18.009961},{"c":18.0401,"h":18.09,"l":18.04,"n":443,"o":18.07,"t":"2026-10-08T19:15:00Z","v":115830,"vw":18.08878},{"c":18.04,"h":18.0527,"l":18.02,"n":555,"o":18.04,"t":"2026-10-08T19:30:00Z","v":23645,"vw":18.040095},{"c":18.035,"h":18.1,"l":17.99,"n":1781,"o":18.03,"t":"2026-10-08T19:45:00Z","v":110867,"vw":18.034086},{"c":18.04,"h":18.04,"l":18.04,"n":24,"o":18.04,"t":"2026-10-08T20:00:00Z","v":454964,"vw":18.04},{"c":18.075,"h":18.26,"l":18.03,"n":130,"o":18.05,"t":"2026-10-09T13:30:00Z","v":30786,"vw":18.127201},{"c":18.12,"h":18.12,"l":18.07,"n":139,"o":18.085,"t":"2026-10-09T13:45:00Z","v":9612,"vw":18.08415},{"c":18.07,"h":18.19,"l":18.055,"n":332,"o":18.13,"t":"2026-10-09T14:00:00Z","v":33624,"vw":18.10044},{"c":18.14,"h":18.17,"l":18.05,"n":184,"o":18.075,"t":"2026-10-09T14:15:00Z","v":112543,"vw":18.074759},{"c":18.11,"h":18.14,"l":18.07,"n":255,"o":18.14,"t":"2026-10-09T14:30:00Z","v":20201,"vw":18.101429},{"c":18.06,"h":18.135,"l":18.06,"n":246,"o":18.11,"t":"2026-10-09T14:45:00Z","v":17863,"vw":18.075012},{"c":18.09,"h":18.1,"l":18.06,"n":143,"o":18.08,"t":"2026-10-09T15:00:00Z","v":8768,"vw":18.087489},{"c":18.1,"h":18.1,"l":18.08,"n":184,"o":18.09,"t":"2026-10-09T15:15:00Z","v":12466,"vw":18.092828},{"c":18.005,"h":18.095,"l":18.005,"n":344,"o":18.095,"t":"2026-10-09T15:30:00Z","v":24900,"vw":18.043454},{"c":17.9896,"h":18.01,"l":17.96,"n":216,"o":18.005,"t":"2026-10-09T15:45:00Z","v":10780,"vw":17.977791},{"c":17.97,"h":17.98,"l":17.96,"n":156,"o":17.97,"t":"2026-10-09T16:00:00Z","v":17240,"vw":17.972198},{"c":18.01,"h":18.01,"l":17.96,"n":293,"o":17.98,"t":"2026-10-09T16:15:00Z","v":35344,"vw":17.981722},{"c":18.035,"h":18.04,"l":18.02,"n":78,"o":18.02,"t":"2026-10-09T16:30:00Z","v":4086,"vw":18.025206},{"c":18.01,"h":18.03,"l":18.01,"n":113,"o":18.03,"t":"2026-10-09T16:45:00Z","v":6586,"vw":18.019538},{"c":18.01,"h":18.02,"l":18,"n":300,"o":18.015,"t":"2026-10-09T17:00:00Z","v":19947,"vw":18.010932},{"c":18.025,"h":18.03,"l":18,"n":296,"o":18,"t":"2026-10-09T17:15:00Z","v":11003,"vw":18.016232},{"c":18.05,"h":18.0699,"l":18.025,"n":193,"o":18.03,"t":"2026-10-09T17:30:00Z","v":14327,"vw":18.0522},{"c":18,"h":18.06,"l":17.995,"n":244,"o":18.06,"t":"2026-10-09T17:45:00Z","v":35252,"vw":18.011469},{"c":18.005,"h":18.04,"l":18,"n":273,"o":18,"t":"2026-10-09T18:00:00Z","v":20198,"vw":18.005763},{"c":18.02,"h":18.02,"l":17.99,"n":232,"o":17.99,"t":"2026-10-09T18:15:00Z","v":9237,"vw":18.010164},{"c":18.05,"h":18.065,"l":18.02,"n":264,"o":18.02,"t":"2026-10-09T18:30:00Z","v":10693,"vw":18.051529},{"c":18.055,"h":18.06,"l":18.02,"n":256,"o":18.05,"t":"2026-10-09T18:45:00Z","v":11560,"vw":18.041406},{"c":17.99,"h":18.065,"l":17.99,"n":252,"o":18.055,"t":"2026-10-09T19:00:00Z","v":6896,"vw":18.041152},{"c":18.095,"h":18.095,"l":18,"n":434,"o":18,"t":"2026-10-09T19:15:00Z","v":17394,"vw":18.043176},{"c":18.08,"h":18.16,"l":18.08,"n":685,"o":18.095,"t":"2026-10-09T19:30:00Z","v":43537,"vw":18.123793},{"c":18.02,"h":18.09,"l":18.01,"n":2485,"o":18.08,"t":"2026-10-09T19:45:00Z","v":145185,"vw":18.040259},{"c":18.02,"h":18.02,"l":18.02,"n":36,"o":18.02,"t":"2026-10-09T20:00:00Z","v":163763,"vw":18.02},{"c":18.09,"h":18.09,"l":18.035,"n":21,"o":18.06,"t":"2026-10-12T13:30:00Z","v":9773,"vw":18.059526},{"c":17.95,"h":18.06,"l":17.87,"n":157,"o":18.06,"t":"2026-10-12T13:45:00Z","v":7685,"vw":17.930305},{"c":18,"h":18.0399,"l":17.945,"n":226,"o":17.97,"t":"2026-10-12T14:00:00Z","v":10298,"vw":17.988069},{"c":18.04,"h":18.04,"l":17.96,"n":439,"o":18,"t":"2026-10-12T14:15:00Z","v":28033,"vw":17.999449},{"c":18.06,"h":18.08,"l":18.04,"n":153,"o":18.04,"t":"2026-10-12T14:30:00Z","v":11054,"vw":18.060353},{"c":18.07,"h":18.14,"l":18.04,"n":510,"o":18.08,"t":"2026-10-12T14:45:00Z","v":175231,"vw":18.092774},{"c":18.135,"h":18.14,"l":18.05,"n":437,"o":18.07,"t":"2026-10-12T15:00:00Z","v":33250,"vw":18.082318},{"c":18.13,"h":18.16,"l":18.125,"n":265,"o":18.135,"t":"2026-10-12T15:15:00Z","v":12752,"vw":18.138074},{"c":18.22,"h":18.22,"l":18.12,"n":681,"o":18.14,"t":"2026-10-12T15:30:00Z","v":54810,"vw":18.169527},{"c":18.2,"h":18.23,"l":18.18,"n":342,"o":18.21,"t":"2026-10-12T15:45:00Z","v":20283,"vw":18.210627},{"c":18.23,"h":18.23,"l":18.2,"n":105,"o":18.215,"t":"2026-10-12T16:00:00Z","v":3541,"vw":18.217429},{"c":18.25,"h":18.28,"l":18.22,"n":337,"o":18.225,"t":"2026-10-12T16:15:00Z","v":22146,"vw":18.251272},{"c":18.25,"h":18.29,"l":18.24,"n":171,"o":18.24,"t":"2026-10-12T16:30:00Z","v":11537,"vw":18.258167},{"c":18.28,"h":18.28,"l":18.24,"n":163,"o":18.26,"t":"2026-10-12T16:45:00Z","v":8154,"vw":18.257441},{"c":18.31,"h":18.31,"l":18.28,"n":149,"o":18.29,"t":"2026-10-12T17:00:00Z","v":6718,"vw":18.291804},{"c":18.3,"h":18.31,"l":18.29,"n":205,"o":18.31,"t":"2026-10-12T17:15:00Z","v":10494,"vw":18.297712},{"c":18.26,"h":18.3,"l":18.2578,"n":207,"o":18.29,"t":"2026-10-12T17:30:00Z","v":8970,"vw":18.284851},{"c":18.27,"h":18.27,"l":18.24,"n":214,"o":18.25,"t":"2026-10-12T17:45:00Z","v":8461,"vw":18.257157},{"c":18.2401,"h":18.29,"l":18.2401,"n":300,"o":18.27,"t":"2026-10-12T18:00:00Z","v":17130,"vw":18.256736},{"c":18.21,"h":18.24,"l":18.19,"n":238,"o":18.24,"t":"2026-10-12T18:15:00Z","v":9277,"vw":18.217378},{"c":18.2,"h":18.23,"l":18.2,"n":265,"o":18.21,"t":"2026-10-12T18:30:00Z","v":11470,"vw":18.215888},{"c":18.195,"h":18.22,"l":18.195,"n":251,"o":18.2,"t":"2026-10-12T18:45:00Z","v":10578,"vw":18.204042},{"c":18.19,"h":18.22,"l":18.18,"n":399,"o":18.19,"t":"2026-10-12T19:00:00Z","v":18792,"vw":18.194012},{"c":18.14,"h":18.2,"l":18.14,"n":394,"o":18.2,"t":"2026-10-12T19:15:00Z","v":15490,"vw":18.177839},{"c":18.125,"h":18.15,"l":18.125,"n":716,"o":18.15,"t":"2026-10-12T19:30:00Z","v":37046,"vw":18.135656},{"c":18.1,"h":18.135,"l":18.06,"n":2834,"o":18.12,"t":"2026-10-12T19:45:00Z","v":208279,"vw":18.09006},{"c":18.1,"h":18.1,"l":18.1,"n":23,"o":18.1,"t":"2026-10-12T20:00:00Z","v":143457,"vw":18.1},{"c":18.291,"h":18.291,"l":18.291,"n":1,"o":18.291,"t":"2026-10-12T20:15:00Z","v":188,"vw":18.291},{"c":18.165,"h":18.31,"l":18.12,"n":122,"o":18.21,"t":"2026-10-13T13:30:00Z","v":11337,"vw":18.240492},{"c":18.07,"h":18.14,"l":18.07,"n":215,"o":18.12,"t":"2026-10-13T13:45:00Z","v":9071,"vw":18.110321},{"c":18.06,"h":18.06,"l":17.875,"n":305,"o":18.03,"t":"2026-10-13T14:00:00Z","v":8967,"vw":17.973621},{"c":18.08,"h":18.09,"l":18.04,"n":121,"o":18.04,"t":"2026-10-13T14:15:00Z","v":3580,"vw":18.066786},{"c":18.05,"h":18.07,"l":18.05,"n":79,"o":18.06,"t":"2026-10-13T14:30:00Z","v":2069,"vw":18.057857},{"c":18.11,"h":18.18,"l":18.06,"n":203,"o":18.06,"t":"2026-10-13T14:45:00Z","v":12417,"vw":18.123543},{"c":18.12,"h":18.14,"l":18.07,"n":165,"o":18.1,"t":"2026-10-13T15:00:00Z","v":6724,"vw":18.099056},{"c":18.075,"h":18.12,"l":18.0601,"n":222,"o":18.11,"t":"2026-10-13T15:15:00Z","v":17790,"vw":18.099999},{"c":18.1,"h":18.11,"l":18.06,"n":223,"o":18.06,"t":"2026-10-13T15:30:00Z","v":20099,"vw":18.07134},{"c":18.08,"h":18.1,"l":18.07,"n":138,"o":18.1,"t":"2026-10-13T15:45:00Z","v":5011,"vw":18.083926},{"c":18.075,"h":18.11,"l":18.05,"n":449,"o":18.08,"t":"2026-10-13T16:00:00Z","v":30332,"vw":18.071699},{"c":18.07,"h":18.0922,"l":18.055,"n":386,"o":18.075,"t":"2026-10-13T16:15:00Z","v":20839,"vw":18.079675},{"c":18.0601,"h":18.09,"l":18.055,"n":404,"o":18.08,"t":"2026-10-13T16:30:00Z","v":28385,"vw":18.067477},{"c":18.08,"h":18.09,"l":18.055,"n":302,"o":18.06,"t":"2026-10-13T16:45:00Z","v":20452,"vw":18.063254},{"c":18.085,"h":18.09,"l":18.05,"n":333,"o":18.08,"t":"2026-10-13T17:00:00Z","v":24780,"vw":18.074796},{"c":18.07,"h":18.09,"l":18.065,"n":542,"o":18.07,"t":"2026-10-13T17:15:00Z","v":35678,"vw":18.072121},{"c":18.125,"h":18.14,"l":18.07,"n":380,"o":18.07,"t":"2026-10-13T17:30:00Z","v":16915,"vw":18.095696},{"c":18.1144,"h":18.16,"l":18.1144,"n":341,"o":18.14,"t":"2026-10-13T17:45:00Z","v":73056,"vw":18.132474},{"c":18.13,"h":18.175,"l":18.105,"n":454,"o":18.11,"t":"2026-10-13T18:00:00Z","v":31415,"vw":18.126373},{"c":18.19,"h":18.19,"l":18.12,"n":161,"o":18.13,"t":"2026-10-13T18:15:00Z","v":7311,"vw":18.155661},{"c":18.2,"h":18.21,"l":18.1843,"n":281,"o":18.1968,"t":"2026-10-13T18:30:00Z","v":18937,"vw":18.190428},{"c":18.25,"h":18.25,"l":18.2,"n":278,"o":18.2,"t":"2026-10-13T18:45:00Z","v":12378,"vw":18.224064},{"c":18.27,"h":18.295,"l":18.235,"n":681,"o":18.26,"t":"2026-10-13T19:00:00Z","v":97990,"vw":18.271479},{"c":18.3,"h":18.3,"l":18.265,"n":590,"o":18.28,"t":"2026-10-13T19:15:00Z","v":38161,"vw":18.27763},{"c":18.355,"h":18.36,"l":18.31,"n":478,"o":18.31,"t":"2026-10-13T19:30:00Z","v":16727,"vw":18.337656},{"c":18.45,"h":18.49,"l":18.36,"n":2188,"o":18.36,"t":"2026-10-13T19:45:00Z","v":129231,"vw":18.452403},{"c":18.46,"h":18.46,"l":18.46,"n":25,"o":18.46,"t":"2026-10-13T20:00:00Z","v":358365,"vw":18.46},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-13T23:45:00Z","v":100,"vw":18.2},{"c":18.3,"h":18.45,"l":18.2,"n":228,"o":18.2,"t":"2026-10-14T13:30:00Z","v":42258,"vw":18.28829},{"c":18.35,"h":18.365,"l":18.265,"n":140,"o":18.29,"t":"2026-10-14T13:45:00Z","v":14979,"vw":18.326665},{"c":18.385,"h":18.45,"l":18.35,"n":245,"o":18.37,"t":"2026-10-14T14:00:00Z","v":10453,"vw":18.390802},{"c":18.345,"h":18.39,"l":18.31,"n":368,"o":18.385,"t":"2026-10-14T14:15:00Z","v":27989,"vw":18.328624},{"c":18.315,"h":18.39,"l":18.3,"n":223,"o":18.37,"t":"2026-10-14T14:30:00Z","v":63102,"vw":18.30574},{"c":18.29,"h":18.325,"l":18.275,"n":210,"o":18.31,"t":"2026-10-14T14:45:00Z","v":10459,"vw":18.300076},{"c":18.35,"h":18.35,"l":18.28,"n":437,"o":18.28,"t":"2026-10-14T15:00:00Z","v":29274,"vw":18.313243},{"c":18.335,"h":18.37,"l":18.33,"n":244,"o":18.34,"t":"2026-10-14T15:15:00Z","v":24472,"vw":18.335259},{"c":18.245,"h":18.33,"l":18.225,"n":430,"o":18.33,"t":"2026-10-14T15:30:00Z","v":29647,"vw":18.258485},{"c":18.25,"h":18.27,"l":18.23,"n":246,"o":18.23,"t":"2026-10-14T15:45:00Z","v":10815,"vw":18.252676},{"c":18.235,"h":18.245,"l":18.17,"n":339,"o":18.24,"t":"2026-10-14T16:00:00Z","v":15895,"vw":18.211022},{"c":18.22,"h":18.24,"l":18.175,"n":456,"o":18.235,"t":"2026-10-14T16:15:00Z","v":31747,"vw":18.206438},{"c":18.26,"h":18.27,"l":18.21,"n":351,"o":18.21,"t":"2026-10-14T16:30:00Z","v":26955,"vw":18.242055},{"c":18.255,"h":18.28,"l":18.24,"n":275,"o":18.265,"t":"2026-10-14T16:45:00Z","v":15067,"vw":18.263987},{"c":18.24,"h":18.26,"l":18.235,"n":304,"o":18.25,"t":"2026-10-14T17:00:00Z","v":14860,"vw":18.243675},{"c":18.235,"h":18.24,"l":18.195,"n":552,"o":18.24,"t":"2026-10-14T17:15:00Z","v":42268,"vw":18.210541},{"c":18.235,"h":18.2399,"l":18.215,"n":226,"o":18.22,"t":"2026-10-14T17:30:00Z","v":14003,"vw":18.22004},{"c":18.215,"h":18.24,"l":18.2,"n":488,"o":18.24,"t":"2026-10-14T17:45:00Z","v":28903,"vw":18.218515},{"c":18.27,"h":18.2799,"l":18.21,"n":334,"o":18.21,"t":"2026-10-14T18:00:00Z","v":17756,"vw":18.23531},{"c":18.3,"h":18.31,"l":18.27,"n":337,"o":18.28,"t":"2026-10-14T18:15:00Z","v":15809,"vw":18.291117},{"c":18.225,"h":18.3,"l":18.225,"n":291,"o":18.3,"t":"2026-10-14T18:30:00Z","v":15503,"vw":18.257479},{"c":18.23,"h":18.295,"l":18.215,"n":681,"o":18.22,"t":"2026-10-14T18:45:00Z","v":50792,"vw":18.245476},{"c":18.285,"h":18.33,"l":18.24,"n":649,"o":18.24,"t":"2026-10-14T19:00:00Z","v":28350,"vw":18.301363},{"c":18.29,"h":18.32,"l":18.26,"n":692,"o":18.29,"t":"2026-10-14T19:15:00Z","v":35411,"vw":18.294304},{"c":18.17,"h":18.29,"l":18.165,"n":909,"o":18.29,"t":"2026-10-14T19:30:00Z","v":50231,"vw":18.213616},{"c":18.32,"h":18.32,"l":18.17,"n":2258,"o":18.175,"t":"2026-10-14T19:45:00Z","v":183215,"vw":18.261977},{"c":18.32,"h":18.32,"l":18.32,"n":22,"o":18.32,"t":"2026-10-14T20:00:00Z","v":173359,"vw":18.32},{"c":18.42,"h":18.55,"l":18.3,"n":172,"o":18.51,"t":"2026-10-15T13:30:00Z","v":21866,"vw":18.492943},{"c":18.42,"h":18.42,"l":18.33,"n":389,"o":18.42,"t":"2026-10-15T13:45:00Z","v":17807,"vw":18.391355},{"c":18.6,"h":18.65,"l":18.39,"n":575,"o":18.39,"t":"2026-10-15T14:00:00Z","v":27423,"vw":18.506105},{"c":18.61,"h":18.62,"l":18.53,"n":427,"o":18.605,"t":"2026-10-15T14:15:00Z","v":19782,"vw":18.573689},{"c":18.71,"h":18.71,"l":18.59,"n":204,"o":18.61,"t":"2026-10-15T14:30:00Z","v":18944,"vw":18.6023},{"c":18.7,"h":18.74,"l":18.6441,"n":201,"o":18.675,"t":"2026-10-15T14:45:00Z","v":11114,"vw":18.700466},{"c":18.795,"h":18.8,"l":18.715,"n":248,"o":18.715,"t":"2026-10-15T15:00:00Z","v":16842,"vw":18.757238},{"c":18.81,"h":18.81,"l":18.715,"n":177,"o":18.795,"t":"2026-10-15T15:15:00Z","v":8545,"vw":18.742517},{"c":18.78,"h":18.805,"l":18.74,"n":180,"o":18.805,"t":"2026-10-15T15:30:00Z","v":13403,"vw":18.776698},{"c":18.735,"h":18.8,"l":18.725,"n":429,"o":18.8,"t":"2026-10-15T15:45:00Z","v":22058,"vw":18.761849},{"c":18.64,"h":18.73,"l":18.64,"n":268,"o":18.72,"t":"2026-10-15T16:00:00Z","v":10923,"vw":18.683117},{"c":18.66,"h":18.68,"l":18.6401,"n":229,"o":18.66,"t":"2026-10-15T16:15:00Z","v":7693,"vw":18.657719},{"c":18.69,"h":18.7,"l":18.64,"n":411,"o":18.65,"t":"2026-10-15T16:30:00Z","v":22302,"vw":18.659149},{"c":18.68,"h":18.69,"l":18.645,"n":247,"o":18.69,"t":"2026-10-15T16:45:00Z","v":11532,"vw":18.660975},{"c":18.66,"h":18.695,"l":18.66,"n":192,"o":18.69,"t":"2026-10-15T17:00:00Z","v":9411,"vw":18.674015},{"c":18.73,"h":18.74,"l":18.65,"n":382,"o":18.67,"t":"2026-10-15T17:15:00Z","v":16822,"vw":18.685337},{"c":18.75,"h":18.75,"l":18.71,"n":293,"o":18.72,"t":"2026-10-15T17:30:00Z","v":11335,"vw":18.735138},{"c":18.735,"h":18.75,"l":18.711,"n":255,"o":18.75,"t":"2026-10-15T17:45:00Z","v":10027,"vw":18.731591},{"c":18.78,"h":18.835,"l":18.72,"n":511,"o":18.74,"t":"2026-10-15T18:00:00Z","v":33446,"vw":18.791547},{"c":18.69,"h":18.795,"l":18.69,"n":238,"o":18.795,"t":"2026-10-15T18:15:00Z","v":12085,"vw":18.755676},{"c":18.72,"h":18.78,"l":18.69,"n":344,"o":18.69,"t":"2026-10-15T18:30:00Z","v":15689,"vw":18.746084},{"c":18.69,"h":18.725,"l":18.685,"n":372,"o":18.725,"t":"2026-10-15T18:45:00Z","v":12419,"vw":18.700373},{"c":18.67,"h":18.72,"l":18.66,"n":465,"o":18.68,"t":"2026-10-15T19:00:00Z","v":21806,"vw":18.686282},{"c":18.67,"h":18.705,"l":18.67,"n":557,"o":18.68,"t":"2026-10-15T19:15:00Z","v":16292,"vw":18.687478},{"c":18.65,"h":18.67,"l":18.62,"n":694,"o":18.65,"t":"2026-10-15T19:30:00Z","v":26620,"vw":18.643416},{"c":18.67,"h":18.67,"l":18.54,"n":2439,"o":18.64,"t":"2026-10-15T19:45:00Z","v":136739,"vw":18.605482},{"c":18.73,"h":18.73,"l":18.67,"n":35,"o":18.67,"t":"2026-10-15T20:00:00Z","v":390457,"vw":18.670017},{"c":18.77,"h":18.77,"l":18.75,"n":2,"o":18.75,"t":"2026-10-16T13:15:00Z","v":200,"vw":18.76},{"c":19.065,"h":19.12,"l":18.78,"n":281,"o":18.78,"t":"2026-10-16T13:30:00Z","v":26321,"vw":18.89149},{"c":19.185,"h":19.185,"l":19.045,"n":302,"o":19.07,"t":"2026-10-16T13:45:00Z","v":18707,"vw":19.106217},{"c":19.14,"h":19.275,"l":19.13,"n":615,"o":19.17,"t":"2026-10-16T14:00:00Z","v":37622,"vw":19.192582},{"c":19.2,"h":19.25,"l":19.12,"n":410,"o":19.14,"t":"2026-10-16T14:15:00Z","v":25375,"vw":19.182089},{"c":19.125,"h":19.19,"l":19.12,"n":289,"o":19.19,"t":"2026-10-16T14:30:00Z","v":9895,"vw":19.146061},{"c":19.285,"h":19.3,"l":19.125,"n":474,"o":19.125,"t":"2026-10-16T14:45:00Z","v":34291,"vw":19.216205},{"c":19.32,"h":19.33,"l":19.19,"n":612,"o":19.3,"t":"2026-10-16T15:00:00Z","v":56912,"vw":19.249518},{"c":19.36,"h":19.36,"l":19.305,"n":244,"o":19.34,"t":"2026-10-16T15:15:00Z","v":11894,"vw":19.327219},{"c":19.2297,"h":19.36,"l":19.2297,"n":401,"o":19.36,"t":"2026-10-16T15:30:00Z","v":31588,"vw":19.291367},{"c":19.12,"h":19.24,"l":19.12,"n":572,"o":19.23,"t":"2026-10-16T15:45:00Z","v":43284,"vw":19.194658},{"c":19.17,"h":19.21,"l":19.115,"n":409,"o":19.125,"t":"2026-10-16T16:00:00Z","v":18124,"vw":19.167005},{"c":19.14,"h":19.18,"l":19.12,"n":355,"o":19.18,"t":"2026-10-16T16:15:00Z","v":22123,"vw":19.148032},{"c":19.07,"h":19.14,"l":19.045,"n":465,"o":19.14,"t":"2026-10-16T16:30:00Z","v":23877,"vw":19.101156},{"c":19.065,"h":19.08,"l":19.025,"n":438,"o":19.075,"t":"2026-10-16T16:45:00Z","v":23484,"vw":19.057284},{"c":19.06,"h":19.07,"l":19.035,"n":522,"o":19.06,"t":"2026-10-16T17:00:00Z","v":23156,"vw":19.052309},{"c":18.97,"h":19.05,"l":18.94,"n":546,"o":19.05,"t":"2026-10-16T17:15:00Z","v":26889,"vw":18.973174},{"c":19.04,"h":19.055,"l":18.96,"n":396,"o":18.975,"t":"2026-10-16T17:30:00Z","v":21181,"vw":19.002221},{"c":19,"h":19.05,"l":18.985,"n":295,"o":19.035,"t":"2026-10-16T17:45:00Z","v":14089,"vw":19.023416},{"c":19.02,"h":19.035,"l":18.975,"n":505,"o":19,"t":"2026-10-16T18:00:00Z","v":24779,"vw":19.014392},{"c":19,"h":19.055,"l":19,"n":551,"o":19.02,"t":"2026-10-16T18:15:00Z","v":24944,"vw":19.023322},{"c":18.97,"h":19.035,"l":18.97,"n":522,"o":19.01,"t":"2026-10-16T18:30:00Z","v":19563,"vw":19.00529},{"c":18.965,"h":18.995,"l":18.96,"n":352,"o":18.98,"t":"2026-10-16T18:45:00Z","v":15379,"vw":18.973642},{"c":18.98,"h":19.005,"l":18.96,"n":538,"o":18.965,"t":"2026-10-16T19:00:00Z","v":19267,"vw":18.979963},{"c":18.955,"h":19,"l":18.95,"n":678,"o":18.975,"t":"2026-10-16T19:15:00Z","v":36685,"vw":18.970845},{"c":18.99,"h":19.02,"l":18.95,"n":715,"o":18.96,"t":"2026-10-16T19:30:00Z","v":37303,"vw":18.986549},{"c":18.94,"h":19.02,"l":18.93,"n":2612,"o":18.985,"t":"2026-10-16T19:45:00Z","v":168781,"vw":18.964466},{"c":19.0563,"h":19.0563,"l":18.94,"n":35,"o":18.94,"t":"2026-10-16T20:00:00Z","v":252094,"vw":18.980685},{"c":19.02,"h":19.4268,"l":18.8108,"n":99,"o":19.02,"t":"2026-10-19T13:30:00Z","v":11041,"vw":18.994213},{"c":19,"h":19.1,"l":18.98,"n":105,"o":19.06,"t":"2026-10-19T13:45:00Z","v":9443,"vw":19.010494},{"c":19.02,"h":19.03,"l":18.985,"n":157,"o":19.02,"t":"2026-10-19T14:00:00Z","v":10414,"vw":19.024399},{"c":19.05,"h":19.055,"l":18.95,"n":570,"o":19.04,"t":"2026-10-19T14:15:00Z","v":23723,"vw":19.008116},{"c":18.96,"h":19.07,"l":18.96,"n":237,"o":19.07,"t":"2026-10-19T14:30:00Z","v":7415,"vw":19.013137},{"c":18.99,"h":19,"l":18.96,"n":168,"o":18.96,"t":"2026-10-19T14:45:00Z","v":5054,"vw":18.984614},{"c":19.08,"h":19.1,"l":18.98,"n":253,"o":18.99,"t":"2026-10-19T15:00:00Z","v":24742,"vw":19.036033},{"c":19.12,"h":19.12,"l":19.07,"n":298,"o":19.08,"t":"2026-10-19T15:15:00Z","v":15752,"vw":19.092813},{"c":19.12,"h":19.15,"l":19.12,"n":239,"o":19.14,"t":"2026-10-19T15:30:00Z","v":13614,"vw":19.134711},{"c":19.08,"h":19.1399,"l":19.075,"n":326,"o":19.125,"t":"2026-10-19T15:45:00Z","v":11368,"vw":19.101882},{"c":19.11,"h":19.11,"l":19.04,"n":280,"o":19.07,"t":"2026-10-19T16:00:00Z","v":13195,"vw":19.070447},{"c":19.13,"h":19.14,"l":19.1,"n":181,"o":19.12,"t":"2026-10-19T16:15:00Z","v":13100,"vw":19.123507},{"c":19.12,"h":19.125,"l":19.09,"n":200,"o":19.125,"t":"2026-10-19T16:30:00Z","v":8220,"vw":19.105686},{"c":19.1,"h":19.12,"l":19.09,"n":168,"o":19.12,"t":"2026-10-19T16:45:00Z","v":7039,"vw":19.102905},{"c":19.08,"h":19.09,"l":19.06,"n":243,"o":19.09,"t":"2026-10-19T17:00:00Z","v":8524,"vw":19.076272},{"c":19.07,"h":19.09,"l":19.04,"n":356,"o":19.09,"t":"2026-10-19T17:15:00Z","v":12666,"vw":19.068043},{"c":19.05,"h":19.07,"l":19.03,"n":303,"o":19.07,"t":"2026-10-19T17:30:00Z","v":10093,"vw":19.047138},{"c":19.06,"h":19.06,"l":19.03,"n":406,"o":19.04,"t":"2026-10-19T17:45:00Z","v":13078,"vw":19.043315},{"c":19.02,"h":19.08,"l":19,"n":311,"o":19.05,"t":"2026-10-19T18:00:00Z","v":8916,"vw":19.044842},{"c":19,"h":19.03,"l":19,"n":205,"o":19.02,"t":"2026-10-19T18:15:00Z","v":6306,"vw":19.021356},{"c":19.03,"h":19.03,"l":19.01,"n":363,"o":19.015,"t":"2026-10-19T18:30:00Z","v":11362,"vw":19.021961},{"c":19.03,"h":19.05,"l":19.01,"n":489,"o":19.03,"t":"2026-10-19T18:45:00Z","v":14341,"vw":19.028886},{"c":19.05,"h":19.065,"l":19.02,"n":563,"o":19.02,"t":"2026-10-19T19:00:00Z","v":21131,"vw":19.049369},{"c":19.015,"h":19.055,"l":19.015,"n":563,"o":19.05,"t":"2026-10-19T19:15:00Z","v":18973,"vw":19.042255},{"c":19.11,"h":19.11,"l":19.02,"n":673,"o":19.03,"t":"2026-10-19T19:30:00Z","v":23095,"vw":19.058861},{"c":19.17,"h":19.185,"l":19.09,"n":2148,"o":19.11,"t":"2026-10-19T19:45:00Z","v":118118,"vw":19.1434},{"c":19.16,"h":19.16,"l":19.16,"n":28,"o":19.16,"t":"2026-10-19T20:00:00Z","v":125800,"vw":19.16},{"c":19.31,"h":19.37,"l":19.28,"n":80,"o":19.28,"t":"2026-10-20T13:30:00Z","v":6267,"vw":19.297567},{"c":19.31,"h":19.34,"l":19.27,"n":218,"o":19.34,"t":"2026-10-20T13:45:00Z","v":10239,"vw":19.298446},{"c":19.27,"h":19.31,"l":19.245,"n":221,"o":19.29,"t":"2026-10-20T14:00:00Z","v":14514,"vw":19.276025},{"c":19.33,"h":19.35,"l":19.18,"n":221,"o":19.27,"t":"2026-10-20T14:15:00Z","v":12519,"vw":19.266704},{"c":19.44,"h":19.44,"l":19.335,"n":127,"o":19.335,"t":"2026-10-20T14:30:00Z","v":5078,"vw":19.401699},{"c":19.54,"h":19.54,"l":19.465,"n":347,"o":19.48,"t":"2026-10-20T14:45:00Z","v":12002,"vw":19.492691},{"c":19.54,"h":19.56,"l":19.52,"n":277,"o":19.53,"t":"2026-10-20T15:00:00Z","v":9601,"vw":19.535846},{"c":19.465,"h":19.59,"l":19.45,"n":373,"o":19.53,"t":"2026-10-20T15:15:00Z","v":24856,"vw":19.480916},{"c":19.49,"h":19.49,"l":19.42,"n":238,"o":19.48,"t":"2026-10-20T15:30:00Z","v":9133,"vw":19.454276},{"c":19.47,"h":19.4975,"l":19.45,"n":213,"o":19.46,"t":"2026-10-20T15:45:00Z","v":8725,"vw":19.469377},{"c":19.47,"h":19.49,"l":19.44,"n":251,"o":19.46,"t":"2026-10-20T16:00:00Z","v":8607,"vw":19.462474},{"c":19.45,"h":19.465,"l":19.39,"n":276,"o":19.465,"t":"2026-10-20T16:15:00Z","v":9999,"vw":19.429308},{"c":19.45,"h":19.46,"l":19.43,"n":233,"o":19.455,"t":"2026-10-20T16:30:00Z","v":8240,"vw":19.452075},{"c":19.44,"h":19.46,"l":19.4,"n":250,"o":19.44,"t":"2026-10-20T16:45:00Z","v":9722,"vw":19.441068},{"c":19.41,"h":19.455,"l":19.4,"n":176,"o":19.44,"t":"2026-10-20T17:00:00Z","v":7289,"vw":19.417849},{"c":19.42,"h":19.43,"l":19.4,"n":209,"o":19.4,"t":"2026-10-20T17:15:00Z","v":7846,"vw":19.416997},{"c":19.49,"h":19.49,"l":19.415,"n":217,"o":19.42,"t":"2026-10-20T17:30:00Z","v":8124,"vw":19.443115},{"c":19.52,"h":19.52,"l":19.48,"n":225,"o":19.48,"t":"2026-10-20T17:45:00Z","v":8336,"vw":19.492047},{"c":19.53,"h":19.555,"l":19.495,"n":253,"o":19.52,"t":"2026-10-20T18:00:00Z","v":9460,"vw":19.526607},{"c":19.525,"h":19.56,"l":19.51,"n":332,"o":19.555,"t":"2026-10-20T18:15:00Z","v":11939,"vw":19.534055},{"c":19.5,"h":19.56,"l":19.5,"n":318,"o":19.53,"t":"2026-10-20T18:30:00Z","v":11858,"vw":19.535915},{"c":19.54,"h":19.55,"l":19.5,"n":310,"o":19.5,"t":"2026-10-20T18:45:00Z","v":14677,"vw":19.526344},{"c":19.5,"h":19.56,"l":19.48,"n":359,"o":19.54,"t":"2026-10-20T19:00:00Z","v":16564,"vw":19.511273},{"c":19.53,"h":19.54,"l":19.5,"n":427,"o":19.5,"t":"2026-10-20T19:15:00Z","v":23877,"vw":19.522869},{"c":19.585,"h":19.585,"l":19.485,"n":513,"o":19.52,"t":"2026-10-20T19:30:00Z","v":26092,"vw":19.521715},{"c":19.54,"h":19.59,"l":19.52,"n":1832,"o":19.58,"t":"2026-10-20T19:45:00Z","v":156328,"vw":19.551286},{"c":19.54,"h":19.54,"l":19.54,"n":35,"o":19.54,"t":"2026-10-20T20:00:00Z","v":152763,"vw":19.54},{"c":19.625,"h":19.6595,"l":19.555,"n":61,"o":19.6,"t":"2026-10-21T13:30:00Z","v":5450,"vw":19.601455},{"c":19.65,"h":19.67,"l":19.61,"n":82,"o":19.66,"t":"2026-10-21T13:45:00Z","v":6049,"vw":19.652375},{"c":19.74,"h":19.74,"l":19.555,"n":352,"o":19.62,"t":"2026-10-21T14:00:00Z","v":19052,"vw":19.652142},{"c":19.75,"h":19.76,"l":19.7,"n":356,"o":19.725,"t":"2026-10-21T14:15:00Z","v":16162,"vw":19.728672},{"c":19.885,"h":19.89,"l":19.76,"n":338,"o":19.76,"t":"2026-10-21T14:30:00Z","v":19499,"vw":19.819224},{"c":19.805,"h":19.9,"l":19.8,"n":360,"o":19.89,"t":"2026-10-21T14:45:00Z","v":15680,"vw":19.837869},{"c":19.75,"h":19.79,"l":19.71,"n":358,"o":19.79,"t":"2026-10-21T15:00:00Z","v":20535,"vw":19.742721},{"c":19.75,"h":19.77,"l":19.71,"n":309,"o":19.75,"t":"2026-10-21T15:15:00Z","v":15147,"vw":19.741964},{"c":19.73,"h":19.765,"l":19.72,"n":317,"o":19.75,"t":"2026-10-21T15:30:00Z","v":11816,"vw":19.748586},{"c":19.73,"h":19.75,"l":19.69,"n":317,"o":19.73,"t":"2026-10-21T15:45:00Z","v":23995,"vw":19.728289},{"c":19.65,"h":19.72,"l":19.65,"n":291,"o":19.72,"t":"2026-10-21T16:00:00Z","v":10039,"vw":19.684387},{"c":19.665,"h":19.685,"l":19.63,"n":286,"o":19.645,"t":"2026-10-21T16:15:00Z","v":17801,"vw":19.656126},{"c":19.67,"h":19.67,"l":19.622,"n":272,"o":19.655,"t":"2026-10-21T16:30:00Z","v":12450,"vw":19.647412},{"c":19.67,"h":19.68,"l":19.63,"n":235,"o":19.675,"t":"2026-10-21T16:45:00Z","v":12479,"vw":19.654235},{"c":19.66,"h":19.68,"l":19.63,"n":344,"o":19.66,"t":"2026-10-21T17:00:00Z","v":12519,"vw":19.656073},{"c":19.66,"h":19.685,"l":19.66,"n":218,"o":19.67,"t":"2026-10-21T17:15:00Z","v":8669,"vw":19.674673},{"c":19.66,"h":19.68,"l":19.64,"n":429,"o":19.65,"t":"2026-10-21T17:30:00Z","v":20158,"vw":19.65689},{"c":19.69,"h":19.7,"l":19.66,"n":308,"o":19.66,"t":"2026-10-21T17:45:00Z","v":9147,"vw":19.686047},{"c":19.73,"h":19.74,"l":19.7,"n":231,"o":19.7,"t":"2026-10-21T18:00:00Z","v":9562,"vw":19.724808},{"c":19.745,"h":19.75,"l":19.71,"n":395,"o":19.73,"t":"2026-10-21T18:15:00Z","v":17716,"vw":19.735953},{"c":19.73,"h":19.74,"l":19.72,"n":295,"o":19.735,"t":"2026-10-21T18:30:00Z","v":10503,"vw":19.729676},{"c":19.65,"h":19.74,"l":19.65,"n":469,"o":19.74,"t":"2026-10-21T18:45:00Z","v":18454,"vw":19.683662},{"c":19.58,"h":19.64,"l":19.565,"n":473,"o":19.64,"t":"2026-10-21T19:00:00Z","v":18601,"vw":19.600254},{"c":19.675,"h":19.68,"l":19.57,"n":466,"o":19.57,"t":"2026-10-21T19:15:00Z","v":18810,"vw":19.627771},{"c":19.67,"h":19.69,"l":19.65,"n":600,"o":19.675,"t":"2026-10-21T19:30:00Z","v":26729,"vw":19.667949},{"c":19.635,"h":19.67,"l":19.58,"n":1672,"o":19.66,"t":"2026-10-21T19:45:00Z","v":102664,"vw":19.624377},{"c":19.63,"h":19.63,"l":19.63,"n":25,"o":19.63,"t":"2026-10-21T20:00:00Z","v":180403,"vw":19.63},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T13:00:00Z","v":101,"vw":19.63},{"c":19.61,"h":19.77,"l":19.58,"n":115,"o":19.71,"t":"2026-10-22T13:30:00Z","v":19567,"vw":19.704095},{"c":19.66,"h":19.7,"l":19.57,"n":167,"o":19.615,"t":"2026-10-22T13:45:00Z","v":10780,"vw":19.621949},{"c":19.75,"h":19.7799,"l":19.65,"n":89,"o":19.71,"t":"2026-10-22T14:00:00Z","v":3992,"vw":19.708718},{"c":19.645,"h":19.745,"l":19.645,"n":197,"o":19.745,"t":"2026-10-22T14:15:00Z","v":7096,"vw":19.708464},{"c":19.43,"h":19.65,"l":19.42,"n":189,"o":19.64,"t":"2026-10-22T14:30:00Z","v":6456,"vw":19.524476},{"c":19.35,"h":19.4799,"l":19.295,"n":326,"o":19.47,"t":"2026-10-22T14:45:00Z","v":9172,"vw":19.370214},{"c":19.315,"h":19.35,"l":19.27,"n":361,"o":19.35,"t":"2026-10-22T15:00:00Z","v":17097,"vw":19.305248},{"c":19.37,"h":19.41,"l":19.32,"n":207,"o":19.33,"t":"2026-10-22T15:15:00Z","v":10279,"vw":19.375617},{"c":19.375,"h":19.405,"l":19.34,"n":340,"o":19.37,"t":"2026-10-22T15:30:00Z","v":19178,"vw":19.382602},{"c":19.285,"h":19.375,"l":19.285,"n":179,"o":19.375,"t":"2026-10-22T15:45:00Z","v":8452,"vw":19.319955},{"c":19.4,"h":19.42,"l":19.3,"n":267,"o":19.3,"t":"2026-10-22T16:00:00Z","v":12680,"vw":19.372276},{"c":19.43,"h":19.44,"l":19.4,"n":249,"o":19.41,"t":"2026-10-22T16:15:00Z","v":10094,"vw":19.420088},{"c":19.41,"h":19.4361,"l":19.4,"n":273,"o":19.43,"t":"2026-10-22T16:30:00Z","v":12133,"vw":19.415131},{"c":19.52,"h":19.54,"l":19.405,"n":277,"o":19.415,"t":"2026-10-22T16:45:00Z","v":11181,"vw":19.451808},{"c":19.485,"h":19.51,"l":19.47,"n":199,"o":19.51,"t":"2026-10-22T17:00:00Z","v":5564,"vw":19.48441},{"c":19.5299,"h":19.5299,"l":19.45,"n":255,"o":19.485,"t":"2026-10-22T17:15:00Z","v":10340,"vw":19.490771},{"c":19.54,"h":19.54,"l":19.5,"n":167,"o":19.51,"t":"2026-10-22T17:30:00Z","v":7019,"vw":19.523014},{"c":19.5,"h":19.53,"l":19.49,"n":186,"o":19.53,"t":"2026-10-22T17:45:00Z","v":6702,"vw":19.503976},{"c":19.48,"h":19.51,"l":19.47,"n":333,"o":19.51,"t":"2026-10-22T18:00:00Z","v":10998,"vw":19.493072},{"c":19.47,"h":19.51,"l":19.46,"n":398,"o":19.48,"t":"2026-10-22T18:15:00Z","v":10725,"vw":19.488877},{"c":19.485,"h":19.485,"l":19.435,"n":494,"o":19.47,"t":"2026-10-22T18:30:00Z","v":13144,"vw":19.456989},{"c":19.53,"h":19.54,"l":19.4837,"n":432,"o":19.485,"t":"2026-10-22T18:45:00Z","v":10050,"vw":19.508114},{"c":19.54,"h":19.55,"l":19.52,"n":393,"o":19.53,"t":"2026-10-22T19:00:00Z","v":13889,"vw":19.533703},{"c":19.495,"h":19.535,"l":19.47,"n":509,"o":19.53,"t":"2026-10-22T19:15:00Z","v":14712,"vw":19.498579},{"c":19.505,"h":19.52,"l":19.45,"n":628,"o":19.49,"t":"2026-10-22T19:30:00Z","v":26628,"vw":19.489996},{"c":19.505,"h":19.56,"l":19.465,"n":1645,"o":19.5,"t":"2026-10-22T19:45:00Z","v":80477,"vw":19.508401},{"c":19.5,"h":19.5,"l":19.5,"n":30,"o":19.5,"t":"2026-10-22T20:00:00Z","v":166780,"vw":19.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9036725232688193,"strike":34.71327476731181,"iv":1.8485994348763237,"gamma":0.027597857406728793,"theta":-0.049478979083494315,"vega":0.015290836462551244,"rho":0.0023383857550789843,"breakevenPct":82.65101174656732},{"delta":0.25,"premium":1.1912661900653065,"strike":31.837338099346933,"iv":1.8346940410190453,"gamma":0.03137421710427435,"theta":-0.05539636384775731,"vega":0.017244246286079554,"rho":0.00287794949130677,"breakevenPct":69.37745789442174},{"delta":0.3,"premium":1.355183185079859,"strike":28.018318507985907,"iv":1.6435536918163103,"gamma":0.03952920697344277,"theta":-0.05456582244184973,"vega":0.01899762399592701,"rho":0.003510670027161103,"breakevenPct":50.633342015721865},{"delta":0.35,"premium":1.3691973207359303,"strike":24.116053585281396,"iv":1.2857763876111963,"gamma":0.05297446169841934,"theta":-0.04571692163682308,"vega":0.020211747494044387,"rho":0.00425633919028995,"breakevenPct":30.693594389832434},{"delta":0.4,"premium":1.4682315360413916,"strike":22.317684639586084,"iv":1.1192427378630454,"gamma":0.06321056200152904,"theta":-0.04175772098499931,"vega":0.02108295230287639,"rho":0.0049382023719576375,"breakevenPct":21.97905731091013},{"delta":0.45,"premium":1.5710116326127315,"strike":21.289883673872687,"iv":1.0067985043743823,"gamma":0.07248630010932548,"theta":-0.038256664448252126,"vega":0.02141485175618227,"rho":0.00561811455094194,"breakevenPct":17.235360546079058},{"delta":0.5,"premium":1.6737917291840714,"strike":20.262082708159287,"iv":0.8943542708857195,"gamma":0.08176203821712193,"theta":-0.034755607911504935,"vega":0.02174675120948815,"rho":0.006298026729926243,"breakevenPct":12.491663781247984},{"delta":0.55,"premium":1.7761702095931344,"strike":19.695319161627463,"iv":0.8172518700196515,"gamma":0.08636641720765417,"theta":-0.031344629669215425,"vega":0.020937890635324752,"rho":0.006985956114731842,"breakevenPct":10.110201903695364},{"delta":0.6,"premium":1.8784112286704193,"strike":19.286355085318323,"iv":0.7522459329817135,"gamma":0.08937192816002858,"theta":-0.027964482562431635,"vega":0.019738581649608518,"rho":0.007676629551925881,"breakevenPct":8.537263148660212},{"delta":0.65,"premium":1.9806522477477042,"strike":18.877391009009184,"iv":0.6872399959437754,"gamma":0.09237743911240298,"theta":-0.02458433545564783,"vega":0.018539272663892284,"rho":0.008367302989119921,"breakevenPct":6.964324393625058},{"delta":0.7,"premium":2.082893266824989,"strike":18.468426932700044,"iv":0.6222340589058374,"gamma":0.09538295006477739,"theta":-0.02120418834886404,"vega":0.01733996367817605,"rho":0.009057976426313962,"breakevenPct":5.391385638589907},{"delta":0.75,"premium":2.1851342859022744,"strike":18.059462856390905,"iv":0.5572281218678993,"gamma":0.0983884610171518,"theta":-0.017824041242080237,"vega":0.016140654692459813,"rho":0.009748649863508003,"breakevenPct":3.8184468835547527},{"delta":0.8,"premium":2.2873753049795593,"strike":17.65049878008176,"iv":0.49222218482996116,"gamma":0.10139397196952621,"theta":-0.014443894135296436,"vega":0.014941345706743575,"rho":0.010439323300702043,"breakevenPct":2.2455081285195977},{"delta":0.85,"premium":3.4306562726613476,"strike":16.354242204496014,"iv":0.5933480058013052,"gamma":0.0828158810732415,"theta":-0.012489630166787528,"vega":0.012345975344452505,"rho":0.01032412629833464,"breakevenPct":1.461017831576203},{"delta":0.9,"premium":5.1801124002900645,"strike":14.54133430021755,"iv":0.7912087744742566,"gamma":0.0516701232777375,"theta":-0.011365627266134881,"vega":0.008937708484408993,"rho":0.009739688280526394,"breakevenPct":1.1356241051672469}],"put":[{"delta":0.1,"premium":0.9030592531559557,"strike":10.15588473975531,"iv":2.5068207332784658,"gamma":0.012799483183403433,"theta":-0.041289504235904044,"vega":0.009583430444943298,"rho":-0.002268138757712143,"breakevenPct":52.54961288923408},{"delta":0.15,"premium":1.3093888560464777,"strike":12.413271422480431,"iv":2.2440708586387736,"gamma":0.01898692717389471,"theta":-0.04914561156257728,"vega":0.012752525626182069,"rho":-0.003366741484940459,"breakevenPct":43.05701247982588},{"delta":0.2,"premium":0.9433356925868808,"strike":15.341678462934404,"iv":1.2930162784079404,"gamma":0.03959910829633881,"theta":-0.033288679431557326,"vega":0.01517633449709217,"rho":-0.0038702886110429133,"breakevenPct":26.1623447674486},{"delta":0.25,"premium":1.1536646942260649,"strike":16.393323471130323,"iv":1.1974146619130268,"gamma":0.048626273404694394,"theta":-0.03437890982189327,"vega":0.01709357656343931,"rho":-0.00481717082959119,"breakevenPct":21.84790370818328},{"delta":0.3,"premium":1.3639936958652492,"strike":17.444968479326246,"iv":1.1018130454181132,"gamma":0.05765343851304998,"theta":-0.0354691402122292,"vega":0.019010818629786447,"rho":-0.005764053048139468,"breakevenPct":17.53346264891797},{"delta":0.35,"premium":1.4373319605125683,"strike":18.066654186477894,"iv":0.9946900994672148,"gamma":0.07049530314663346,"theta":-0.03270621518956894,"vega":0.019728131102087675,"rho":-0.006606738571997392,"breakevenPct":14.721424482229095},{"delta":0.4,"premium":1.5031057995633366,"strike":18.664598177848514,"iv":0.8869309627682634,"gamma":0.08354780983796062,"theta":-0.029730524632000373,"vega":0.020379185239449083,"rho":-0.007443670508702644,"breakevenPct":11.992346778024721},{"delta":0.45,"premium":1.5688796386141048,"strike":19.262542169219135,"iv":0.7791718260693123,"gamma":0.09660031652928774,"theta":-0.026754834074431806,"vega":0.02103023937681049,"rho":-0.008280602445407894,"breakevenPct":9.263269073820348},{"delta":0.5,"premium":1.6346534776648731,"strike":19.860486160589755,"iv":0.6714126893703611,"gamma":0.10965282322061487,"theta":-0.023779143516863242,"vega":0.021681293514171897,"rho":-0.009117534382113143,"breakevenPct":6.534191369615979},{"delta":0.55,"premium":1.7778320048842216,"strike":20.23672593497078,"iv":0.6179415249382707,"gamma":0.1096494018334445,"theta":-0.021164067880969657,"vega":0.020561204498882088,"rho":-0.010001060378768311,"breakevenPct":5.339005486735588},{"delta":0.6,"premium":1.9445670656094298,"strike":20.54549456594339,"iv":0.580991794387347,"gamma":0.10567267579886817,"theta":-0.018658738019991537,"vega":0.01890210429439613,"rho":-0.010898766324472476,"breakevenPct":4.61062820341559},{"delta":0.65,"premium":2.1113021263346385,"strike":20.854263196915998,"iv":0.5440420638364233,"gamma":0.10169594976429185,"theta":-0.016153408159013408,"vega":0.017243004089910165,"rho":-0.011796472270176644,"breakevenPct":3.8822509200955917},{"delta":0.7,"premium":2.278037187059847,"strike":21.163031827888606,"iv":0.5070923332854997,"gamma":0.09771922372971552,"theta":-0.013648078298035285,"vega":0.01558390388542421,"rho":-0.012694178215880808,"breakevenPct":3.153873636775594},{"delta":0.75,"premium":2.4447722477850555,"strike":21.471800458861214,"iv":0.470142602734576,"gamma":0.09374249769513918,"theta":-0.011142748437057157,"vega":0.013924803680938246,"rho":-0.013591884161584977,"breakevenPct":2.425496353455595},{"delta":0.8,"premium":2.611507308510264,"strike":21.780569089833822,"iv":0.4331928721836522,"gamma":0.08976577166056285,"theta":-0.008637418576079029,"vega":0.012265703476452285,"rho":-0.014489590107289143,"breakevenPct":1.6971190701355958},{"delta":0.85,"premium":2.7782423692354725,"strike":22.08933772080643,"iv":0.39624314163272856,"gamma":0.08578904562598652,"theta":-0.00613208871510091,"vega":0.010606603271966327,"rho":-0.01538729605299331,"breakevenPct":0.9687417868155981},{"delta":0.9,"premium":2.944977429960681,"strike":22.398106351779038,"iv":0.35929341108180485,"gamma":0.08181231959141019,"theta":-0.00362675885412278,"vega":0.008947503067480366,"rho":-0.016285001998697476,"breakevenPct":0.24036450349559946}]},"raw":{"call":[{"delta":0.2,"premium":0.9036725232688193,"strike":34.71327476731181,"iv":1.8485994348763237,"gamma":0.027597857406728793,"theta":-0.049478979083494315,"vega":0.015290836462551244,"rho":0.0023383857550789843,"breakevenPct":82.65101174656732},{"delta":0.25,"premium":1.1912661900653065,"strike":31.837338099346933,"iv":1.8346940410190453,"gamma":0.03137421710427435,"theta":-0.05539636384775731,"vega":0.017244246286079554,"rho":0.00287794949130677,"breakevenPct":69.37745789442174},{"delta":0.3,"premium":1.355183185079859,"strike":28.018318507985907,"iv":1.6435536918163103,"gamma":0.03952920697344277,"theta":-0.05456582244184973,"vega":0.01899762399592701,"rho":0.003510670027161103,"breakevenPct":50.633342015721865},{"delta":0.35,"premium":1.3691973207359303,"strike":24.116053585281396,"iv":1.2857763876111963,"gamma":0.05297446169841934,"theta":-0.04571692163682308,"vega":0.020211747494044387,"rho":0.00425633919028995,"breakevenPct":30.693594389832434},{"delta":0.4,"premium":1.4682315360413916,"strike":22.317684639586084,"iv":1.1192427378630454,"gamma":0.06321056200152904,"theta":-0.04175772098499931,"vega":0.02108295230287639,"rho":0.0049382023719576375,"breakevenPct":21.97905731091013},{"delta":0.45,"premium":1.5710116326127315,"strike":21.289883673872687,"iv":1.0067985043743823,"gamma":0.07248630010932548,"theta":-0.038256664448252126,"vega":0.02141485175618227,"rho":0.00561811455094194,"breakevenPct":17.235360546079058},{"delta":0.5,"premium":1.6737917291840714,"strike":20.262082708159287,"iv":0.8943542708857195,"gamma":0.08176203821712193,"theta":-0.034755607911504935,"vega":0.02174675120948815,"rho":0.006298026729926243,"breakevenPct":12.491663781247984},{"delta":0.55,"premium":1.7761702095931344,"strike":19.695319161627463,"iv":0.8172518700196515,"gamma":0.08636641720765417,"theta":-0.031344629669215425,"vega":0.020937890635324752,"rho":0.006985956114731842,"breakevenPct":10.110201903695364},{"delta":0.6,"premium":1.8784112286704193,"strike":19.286355085318323,"iv":0.7522459329817135,"gamma":0.08937192816002858,"theta":-0.027964482562431635,"vega":0.019738581649608518,"rho":0.007676629551925881,"breakevenPct":8.537263148660212},{"delta":0.65,"premium":1.9806522477477042,"strike":18.877391009009184,"iv":0.6872399959437754,"gamma":0.09237743911240298,"theta":-0.02458433545564783,"vega":0.018539272663892284,"rho":0.008367302989119921,"breakevenPct":6.964324393625058},{"delta":0.7,"premium":2.082893266824989,"strike":18.468426932700044,"iv":0.6222340589058374,"gamma":0.09538295006477739,"theta":-0.02120418834886404,"vega":0.01733996367817605,"rho":0.009057976426313962,"breakevenPct":5.391385638589907},{"delta":0.75,"premium":2.1851342859022744,"strike":18.059462856390905,"iv":0.5572281218678993,"gamma":0.0983884610171518,"theta":-0.017824041242080237,"vega":0.016140654692459813,"rho":0.009748649863508003,"breakevenPct":3.8184468835547527},{"delta":0.8,"premium":2.2873753049795593,"strike":17.65049878008176,"iv":0.49222218482996116,"gamma":0.10139397196952621,"theta":-0.014443894135296436,"vega":0.014941345706743575,"rho":0.010439323300702043,"breakevenPct":2.2455081285195977},{"delta":0.85,"premium":3.4306562726613476,"strike":16.354242204496014,"iv":0.5933480058013052,"gamma":0.0828158810732415,"theta":-0.012489630166787528,"vega":0.012345975344452505,"rho":0.01032412629833464,"breakevenPct":1.461017831576203},{"delta":0.9,"premium":5.1801124002900645,"strike":14.54133430021755,"iv":0.7912087744742566,"gamma":0.0516701232777375,"theta":-0.011365627266134881,"vega":0.008937708484408993,"rho":0.009739688280526394,"breakevenPct":1.1356241051672469}],"put":[{"delta":0.1,"premium":0.9030592531559557,"strike":10.15588473975531,"iv":2.5068207332784658,"gamma":0.012799483183403433,"theta":-0.041289504235904044,"vega":0.009583430444943298,"rho":-0.002268138757712143,"breakevenPct":52.54961288923408},{"delta":0.15,"premium":1.3093888560464777,"strike":12.413271422480431,"iv":2.2440708586387736,"gamma":0.01898692717389471,"theta":-0.04914561156257728,"vega":0.012752525626182069,"rho":-0.003366741484940459,"breakevenPct":43.05701247982588},{"delta":0.2,"premium":0.9433356925868808,"strike":15.341678462934404,"iv":1.2930162784079404,"gamma":0.03959910829633881,"theta":-0.033288679431557326,"vega":0.01517633449709217,"rho":-0.0038702886110429133,"breakevenPct":26.1623447674486},{"delta":0.25,"premium":1.1536646942260649,"strike":16.393323471130323,"iv":1.1974146619130268,"gamma":0.048626273404694394,"theta":-0.03437890982189327,"vega":0.01709357656343931,"rho":-0.00481717082959119,"breakevenPct":21.84790370818328},{"delta":0.3,"premium":1.3639936958652492,"strike":17.444968479326246,"iv":1.1018130454181132,"gamma":0.05765343851304998,"theta":-0.0354691402122292,"vega":0.019010818629786447,"rho":-0.005764053048139468,"breakevenPct":17.53346264891797},{"delta":0.35,"premium":1.4373319605125683,"strike":18.066654186477894,"iv":0.9946900994672148,"gamma":0.07049530314663346,"theta":-0.03270621518956894,"vega":0.019728131102087675,"rho":-0.006606738571997392,"breakevenPct":14.721424482229095},{"delta":0.4,"premium":1.5031057995633366,"strike":18.664598177848514,"iv":0.8869309627682634,"gamma":0.08354780983796062,"theta":-0.029730524632000373,"vega":0.020379185239449083,"rho":-0.007443670508702644,"breakevenPct":11.992346778024721},{"delta":0.45,"premium":1.5688796386141048,"strike":19.262542169219135,"iv":0.7791718260693123,"gamma":0.09660031652928774,"theta":-0.026754834074431806,"vega":0.02103023937681049,"rho":-0.008280602445407894,"breakevenPct":9.263269073820348},{"delta":0.5,"premium":1.6346534776648731,"strike":19.860486160589755,"iv":0.6714126893703611,"gamma":0.10965282322061487,"theta":-0.023779143516863242,"vega":0.021681293514171897,"rho":-0.009117534382113143,"breakevenPct":6.534191369615979},{"delta":0.55,"premium":1.7778320048842216,"strike":20.23672593497078,"iv":0.6179415249382707,"gamma":0.1096494018334445,"theta":-0.021164067880969657,"vega":0.020561204498882088,"rho":-0.010001060378768311,"breakevenPct":5.339005486735588},{"delta":0.6,"premium":1.9445670656094298,"strike":20.54549456594339,"iv":0.580991794387347,"gamma":0.10567267579886817,"theta":-0.018658738019991537,"vega":0.01890210429439613,"rho":-0.010898766324472476,"breakevenPct":4.61062820341559},{"delta":0.65,"premium":2.1113021263346385,"strike":20.854263196915998,"iv":0.5440420638364233,"gamma":0.10169594976429185,"theta":-0.016153408159013408,"vega":0.017243004089910165,"rho":-0.011796472270176644,"breakevenPct":3.8822509200955917},{"delta":0.7,"premium":2.278037187059847,"strike":21.163031827888606,"iv":0.5070923332854997,"gamma":0.09771922372971552,"theta":-0.013648078298035285,"vega":0.01558390388542421,"rho":-0.012694178215880808,"breakevenPct":3.153873636775594},{"delta":0.75,"premium":2.4447722477850555,"strike":21.471800458861214,"iv":0.470142602734576,"gamma":0.09374249769513918,"theta":-0.011142748437057157,"vega":0.013924803680938246,"rho":-0.013591884161584977,"breakevenPct":2.425496353455595},{"delta":0.8,"premium":2.611507308510264,"strike":21.780569089833822,"iv":0.4331928721836522,"gamma":0.08976577166056285,"theta":-0.008637418576079029,"vega":0.012265703476452285,"rho":-0.014489590107289143,"breakevenPct":1.6971190701355958},{"delta":0.85,"premium":2.7782423692354725,"strike":22.08933772080643,"iv":0.39624314163272856,"gamma":0.08578904562598652,"theta":-0.00613208871510091,"vega":0.010606603271966327,"rho":-0.01538729605299331,"breakevenPct":0.9687417868155981},{"delta":0.9,"premium":2.944977429960681,"strike":22.398106351779038,"iv":0.35929341108180485,"gamma":0.08181231959141019,"theta":-0.00362675885412278,"vega":0.008947503067480366,"rho":-0.016285001998697476,"breakevenPct":0.24036450349559946}]}},"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"}}